| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)
2,0900 €
0,0300 (1,46%)
- Άνοιγμα 2,0500
- Υψηλό 2,0900
- Χαμηλό 2,0300
- Όγκος 10.702
- Τζίρος 21.998 €
- Πράξεις 55
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 0,9400 | -1,47% | 0,9540 | 0,9640 | 0,9400 | 1.377 | ,00 |
| 24/9/2014 | 0,9540 | -1,04% | 0,9730 | 0,9730 | 0,9450 | 4.411 | ,00 |
| 23/9/2014 | 0,9640 | -6,41% | 1,0200 | 1,0200 | 0,9640 | 6.079 | ,00 |
| 22/9/2014 | 1,0300 | 4,78% | 0,9830 | 1,0300 | 0,9540 | 12.961 | ,00 |
| 19/9/2014 | 0,9830 | 1,03% | 0,9730 | 0,9830 | 0,9450 | 3.863 | ,00 |
| 18/9/2014 | 0,9730 | 0,93% | 0,9730 | 0,9920 | 0,9450 | 4.256 | ,00 |
| 17/9/2014 | 0,9640 | -5,49% | 1,0200 | 1,0200 | 0,9640 | 1.628 | ,00 |
| 16/9/2014 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 106 | ,00 |
| 15/9/2014 | 1,0100 | 2,75% | 0,9920 | 1,0100 | 0,9920 | 429 | ,00 |
| 12/9/2014 | 0,9830 | -2,67% | 1,0100 | 1,0200 | 0,9640 | 1.799 | ,00 |
| 11/9/2014 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 370 | ,00 |
| 10/9/2014 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 0,9730 | 2.226 | ,00 |
| 09/9/2014 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 0,9830 | 2.328 | ,00 |
| 08/9/2014 | 1,0100 | 3,80% | 0,9920 | 1,0100 | 0,9830 | 6.160 | ,00 |
| 05/9/2014 | 0,9730 | 0,93% | 0,9730 | 0,9730 | 0,9450 | 4.286 | ,00 |
| 04/9/2014 | 0,9640 | 0,00% | 0,9830 | 0,9830 | 0,9540 | 1.905 | ,00 |
| 03/9/2014 | 0,9640 | -0,92% | 0,9730 | 0,9730 | 0,9540 | 2.540 | ,00 |
| 02/9/2014 | 0,9730 | -3,66% | 1,0100 | 1,0100 | 0,9640 | 11.186 | ,00 |
| 01/9/2014 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 0,9830 | 1.647 | ,00 |
| 29/8/2014 | 1,0000 | -2,91% | 1,0200 | 1,0300 | 0,9730 | 8.164 | ,00 |
| 28/8/2014 | 1,0300 | 0,00% | 1,0100 | 1,0300 | 0,9730 | 7.091 | ,00 |
| 27/8/2014 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 0,9920 | 6.350 | ,00 |
| 26/8/2014 | 1,0400 | -3,70% | 1,0800 | 1,0800 | 0,9830 | 8.693 | ,00 |
| 25/8/2014 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0600 | 794 | ,00 |
| 22/8/2014 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 106 | ,00 |
| 21/8/2014 | 1,0500 | 0,00% | 1,0600 | 1,0600 | 1,0200 | 529 | ,00 |
| 20/8/2014 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0500 | 32 | ,00 |
| 19/8/2014 | 1,0200 | 2,82% | 1,0200 | 1,0200 | 0,9920 | 2.551 | ,00 |
| 18/8/2014 | 0,9920 | -2,75% | 1,0200 | 1,0200 | 0,9640 | 292 | ,00 |
| 14/8/2014 | 1,0200 | 4,83% | 0,9920 | 1,0200 | 0,9730 | 1.505 | ,00 |
| 13/8/2014 | 0,9730 | 0,93% | 0,9830 | 0,9830 | 0,9400 | 4.280 | ,00 |
| 12/8/2014 | 0,9640 | 0,00% | 0,9640 | 0,9830 | 0,9400 | 1.588 | ,00 |
| 11/8/2014 | 0,9640 | 2,01% | 0,9640 | 0,9640 | 0,9450 | 233 | ,00 |
| 08/8/2014 | 0,9450 | -0,94% | 0,9830 | 0,9830 | 0,9350 | 2.434 | ,00 |
| 07/8/2014 | 0,9540 | -1,04% | 0,9830 | 0,9830 | 0,9450 | 1.323 | ,00 |
| 06/8/2014 | 0,9640 | -0,92% | 1,0100 | 1,0100 | 0,9350 | 5.101 | ,00 |
| 05/8/2014 | 0,9730 | -1,02% | 1,0000 | 1,0100 | 0,9450 | 8.648 | ,00 |
| 04/8/2014 | 0,9830 | -0,91% | 1,0400 | 1,0400 | 0,9830 | 2.495 | ,00 |
| 01/8/2014 | 0,9920 | -2,75% | 1,0200 | 1,0200 | 0,9830 | 1.783 | ,00 |
| 31/7/2014 | 1,0200 | -2,86% | 1,0500 | 1,0500 | 0,9830 | 7.891 | ,00 |
| 30/7/2014 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 127 | ,00 |
| 29/7/2014 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 243 | ,00 |
| 28/7/2014 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0300 | 275 | ,00 |
| 25/7/2014 | 1,0300 | 5,86% | 0,9920 | 1,0500 | 0,9920 | 3.944 | ,00 |
| 24/7/2014 | 0,9730 | -2,70% | 1,0100 | 1,0100 | 0,9730 | 4.583 | ,00 |
| 23/7/2014 | 1,0000 | -2,91% | 1,0300 | 1,0600 | 1,0000 | 4.878 | ,00 |
| 22/7/2014 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0100 | 352 | ,00 |
| 21/7/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 688 | ,00 |
| 18/7/2014 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0100 | 222 | ,00 |
| 17/7/2014 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0000 | 2.688 | ,00 |
| 16/7/2014 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0200 | 4.680 | ,00 |
| 15/7/2014 | 1,0600 | 0,00% | 1,0700 | 1,0700 | 1,0300 | 1.069 | ,00 |
| 14/7/2014 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0300 | 635 | ,00 |
| 11/7/2014 | 1,0500 | -0,94% | 1,0600 | 1,0700 | 1,0200 | 14.118 | ,00 |
| 10/7/2014 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0100 | 5.099 | ,00 |
| 09/7/2014 | 1,0700 | 2,88% | 1,0800 | 1,0800 | 1,0300 | 1.323 | ,00 |
| 08/7/2014 | 1,0400 | -4,59% | 1,1100 | 1,1100 | 1,0000 | 23.966 | ,00 |
| 07/7/2014 | 1,0900 | -0,91% | 1,1100 | 1,1100 | 1,0600 | 3.729 | ,00 |
| 04/7/2014 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,0800 | 609 | ,00 |
| 03/7/2014 | 1,1100 | 0,00% | 1,1300 | 1,1300 | 1,0800 | 4.470 | ,00 |
| 02/7/2014 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,0800 | 3.017 | ,00 |
| 01/7/2014 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1300 | 106 | ,00 |
| 30/6/2014 | 1,1000 | 1,85% | 1,1100 | 1,1100 | 1,0800 | 587 | ,00 |
| 27/6/2014 | 1,0800 | 0,93% | 1,1000 | 1,1000 | 1,0500 | 3.500 | ,00 |
| 26/6/2014 | 1,0700 | -3,60% | 1,1100 | 1,1100 | 1,0700 | 6.033 | ,00 |
| 25/6/2014 | 1,1100 | -1,77% | 1,1100 | 1,1100 | 1,0900 | 4.297 | ,00 |
| 24/6/2014 | 1,1300 | 2,73% | 1,1200 | 1,1300 | 1,1000 | 1.947 | ,00 |
| 23/6/2014 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,0900 | 4.528 | ,00 |
| 20/6/2014 | 1,1300 | 0,89% | 1,1100 | 1,1300 | 1,1100 | 4.832 | ,00 |
| 19/6/2014 | 1,1200 | 0,90% | 1,1200 | 1,1300 | 1,1100 | 5.515 | ,00 |
| 18/6/2014 | 1,1100 | -1,77% | 1,1100 | 1,1200 | 1,0700 | 9.777 | ,00 |
| 17/6/2014 | 1,1300 | 2,73% | 1,1000 | 1,1300 | 1,0800 | 2.334 | ,00 |
| 16/6/2014 | 1,1000 | 2,80% | 1,1100 | 1,1100 | 1,0700 | 6.626 | ,00 |
| 13/6/2014 | 1,0700 | -3,60% | 1,1300 | 1,1300 | 1,0700 | 2.218 | ,00 |
| 12/6/2014 | 1,1100 | -0,89% | 1,1300 | 1,1300 | 1,1000 | 2.431 | ,00 |
| 11/6/2014 | 1,1200 | 0,90% | 1,1300 | 1,1300 | 1,0900 | 1.643 | ,00 |
| 10/6/2014 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,1000 | 5.021 | ,00 |
| 06/6/2014 | 1,1300 | 1,80% | 1,1500 | 1,1500 | 1,1300 | 127 | ,00 |
| 05/6/2014 | 1,1100 | 0,00% | 1,1400 | 1,1400 | 1,0800 | 10.814 | ,00 |
| 04/6/2014 | 1,1100 | 1,83% | 1,1200 | 1,1200 | 1,0900 | 1.705 | ,00 |
| 03/6/2014 | 1,0900 | -2,68% | 1,1200 | 1,1200 | 1,0800 | 12.561 | ,00 |
| 02/6/2014 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1000 | 4.882 | ,00 |
| 30/5/2014 | 1,1100 | 0,00% | 1,1400 | 1,1400 | 1,1000 | 1.107 | ,00 |
| 29/5/2014 | 1,1100 | -3,48% | 1,1500 | 1,1500 | 1,0900 | 6.839 | ,00 |
| 28/5/2014 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1500 | 1.717 | ,00 |
| 27/5/2014 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1000 | 4.165 | ,00 |
| 26/5/2014 | 1,1500 | 3,60% | 1,1300 | 1,1500 | 1,1300 | 442 | ,00 |
| 23/5/2014 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,0900 | 1.721 | ,00 |
| 22/5/2014 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 394 | ,00 |
| 21/5/2014 | 1,1300 | 1,80% | 1,1300 | 1,1300 | 1,1300 | 23 | ,00 |
| 20/5/2014 | 1,1100 | 1,83% | 1,1200 | 1,1200 | 1,0500 | 5.560 | ,00 |
| 19/5/2014 | 1,0900 | 0,93% | 1,1000 | 1,1000 | 1,0500 | 2.141 | ,00 |
| 16/5/2014 | 1,0800 | 0,00% | 1,0900 | 1,0900 | 1,0300 | 9.354 | ,00 |
| 15/5/2014 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0500 | 10.686 | ,00 |
| 14/5/2014 | 1,1100 | 3,74% | 1,0700 | 1,1200 | 1,0700 | 2.926 | ,00 |
| 13/5/2014 | 1,0700 | -1,83% | 1,1000 | 1,1000 | 1,0600 | 6.097 | ,00 |
| 12/5/2014 | 1,0900 | -1,80% | 1,1400 | 1,1400 | 1,0600 | 19.695 | ,00 |
| 09/5/2014 | 1,1100 | -0,89% | 1,1300 | 1,1600 | 1,0900 | 434 | ,00 |
| 08/5/2014 | 1,1200 | 0,90% | 1,1100 | 1,1200 | 1,0900 | 2.801 | ,00 |
| 07/5/2014 | 1,1100 | 0,00% | 1,1300 | 1,1300 | 1,0900 | 7.562 | ,00 |
| 06/5/2014 | 1,1100 | -2,63% | 1,1600 | 1,1600 | 1,0700 | 36.000 | ,00 |
| 05/5/2014 | 1,1400 | 0,00% | 1,1700 | 1,1700 | 1,1100 | 10.299 | ,00 |
| 02/5/2014 | 1,1400 | -2,56% | 1,1400 | 1,1700 | 1,1300 | 10.026 | ,00 |
| 30/4/2014 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1400 | 2.709 | ,00 |
| 29/4/2014 | 1,1600 | 0,00% | 1,1700 | 1,1700 | 1,1300 | 3.408 | ,00 |
| 28/4/2014 | 1,1600 | 0,00% | 1,1700 | 1,1700 | 1,1200 | 8.644 | ,00 |
| 25/4/2014 | 1,1600 | -4,13% | 1,2300 | 1,2300 | 1,1600 | 9.536 | ,00 |
| 24/4/2014 | 1,2100 | -0,82% | 1,2300 | 1,2300 | 1,1900 | 1.588 | ,00 |
| 23/4/2014 | 1,2200 | -2,40% | 1,2700 | 1,2800 | 1,2000 | 4.234 | ,00 |
| 22/4/2014 | 1,2500 | 4,17% | 1,2400 | 1,2500 | 1,2300 | 1.326 | ,00 |
| 17/4/2014 | 1,2000 | -1,64% | 1,2200 | 1,2300 | 1,1900 | 2.932 | ,00 |
| 16/4/2014 | 1,2200 | -1,61% | 1,2800 | 1,2800 | 1,1800 | 17.834 | ,00 |
| 15/4/2014 | 1,2400 | 0,81% | 1,2800 | 1,2800 | 1,2100 | 3.933 | ,00 |
| 14/4/2014 | 1,2300 | -0,81% | 1,2500 | 1,2500 | 1,1900 | 1.400 | ,00 |
| 11/4/2014 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2000 | 11.944 | ,00 |
| 10/4/2014 | 1,2800 | 0,79% | 1,3200 | 1,3200 | 1,2600 | 5.167 | ,00 |
| 09/4/2014 | 1,2700 | 1,60% | 1,2600 | 1,2700 | 1,2400 | 10.637 | ,00 |
| 08/4/2014 | 1,2500 | -2,34% | 1,2600 | 1,3100 | 1,2300 | 8.594 | ,00 |
| 07/4/2014 | 1,2800 | -0,78% | 1,3000 | 1,3200 | 1,2800 | 12.232 | ,00 |
| 04/4/2014 | 1,2900 | 4,88% | 1,2400 | 1,3100 | 1,2300 | 60.261 | ,00 |
| 03/4/2014 | 1,2300 | 8,85% | 1,1400 | 1,2400 | 1,1100 | 84.914 | ,00 |
| 02/4/2014 | 1,1300 | 0,89% | 1,1200 | 1,1400 | 1,1100 | 12.426 | ,00 |
| 01/4/2014 | 1,1200 | 0,90% | 1,1300 | 1,1500 | 1,1100 | 3.493 | ,00 |
| 31/3/2014 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,1100 | 2.701 | ,00 |
| 28/3/2014 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,0900 | 4.235 | ,00 |
| 27/3/2014 | 1,1100 | 0,00% | 1,1100 | 1,1300 | 1,0800 | 12.297 | ,00 |
| 26/3/2014 | 1,1100 | 0,00% | 1,1400 | 1,1400 | 1,0900 | 3.673 | ,00 |
| 24/3/2014 | 1,1100 | 0,00% | 1,1200 | 1,1200 | 1,0900 | 44 | ,00 |
| 21/3/2014 | 1,1100 | -1,77% | 1,1400 | 1,1400 | 1,0900 | 9.660 | ,00 |
| 20/3/2014 | 1,1300 | 3,67% | 1,1100 | 1,1300 | 1,0900 | 28.318 | ,00 |
| 19/3/2014 | 1,0900 | 1,87% | 1,0700 | 1,1000 | 1,0600 | 6.901 | ,00 |
| 18/3/2014 | 1,0700 | -2,73% | 1,0600 | 1,1100 | 1,0600 | 6.967 | ,00 |
| 17/3/2014 | 1,1000 | 1,85% | 1,1100 | 1,1100 | 1,0600 | 6.702 | ,00 |
| 14/3/2014 | 1,0800 | 0,00% | 1,0800 | 1,1000 | 1,0700 | 529 | ,00 |
| 13/3/2014 | 1,0800 | 0,00% | 1,1100 | 1,1100 | 1,0500 | 2.244 | ,00 |
| 12/3/2014 | 1,0800 | -0,92% | 1,0900 | 1,1000 | 1,0600 | 6.472 | ,00 |
| 11/3/2014 | 1,0900 | 0,93% | 1,1200 | 1,1200 | 1,0400 | 17.252 | ,00 |
| 10/3/2014 | 1,0800 | 0,93% | 1,0300 | 1,1100 | 1,0300 | 4.826 | ,00 |
| 07/3/2014 | 1,0700 | -0,93% | 1,1100 | 1,1100 | 1,0600 | 3.651 | ,00 |
| 06/3/2014 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0800 | 3.328 | ,00 |
| 05/3/2014 | 1,1100 | 0,00% | 1,1200 | 1,1200 | 1,0900 | 2.117 | ,00 |
| 04/3/2014 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,0900 | 2.758 | ,00 |
| 28/2/2014 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1100 | 7.409 | ,00 |
| 27/2/2014 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 212 | ,00 |
| 26/2/2014 | 1,1200 | 0,00% | 1,1300 | 1,1300 | 1,1100 | 582 | ,00 |
| 25/2/2014 | 1,1200 | 4,67% | 1,1100 | 1,1200 | 1,1100 | 280 | ,00 |
| 24/2/2014 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 647 | ,00 |
| 21/2/2014 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0700 | 1.058 | ,00 |
| 20/2/2014 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0500 | 878 | ,00 |
| 19/2/2014 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0700 | 1.503 | ,00 |
| 18/2/2014 | 1,1000 | 0,92% | 1,1100 | 1,1100 | 1,1000 | 795 | ,00 |
| 17/2/2014 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0700 | 743 | ,00 |
| 14/2/2014 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0500 | 2.335 | ,00 |
| 13/2/2014 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0500 | 6.509 | ,00 |
| 12/2/2014 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0500 | 6.452 | ,00 |
| 11/2/2014 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 529 | ,00 |
| 10/2/2014 | 1,1000 | -0,90% | 1,0900 | 1,1100 | 1,0600 | 4.445 | ,00 |
| 07/2/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 540 | ,00 |
| 06/2/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 106 | ,00 |
| 05/2/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 7.506 | ,00 |
| 04/2/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 212 | ,00 |
| 03/2/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 4.140 | ,00 |
| 31/1/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 4.731 | ,00 |
| 30/1/2014 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,0500 | 6.536 | ,00 |
| 29/1/2014 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0600 | 3.810 | ,00 |
| 28/1/2014 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,0700 | 1.937 | ,00 |
| 27/1/2014 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,0600 | 3.980 | ,00 |
| 24/1/2014 | 1,1000 | -2,65% | 1,1400 | 1,1400 | 1,0700 | 7.499 | ,00 |
| 23/1/2014 | 1,1300 | 1,80% | 1,1300 | 1,1300 | 1,0900 | 2.918 | ,00 |
| 22/1/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 1.270 | ,00 |
| 21/1/2014 | 1,1100 | 0,00% | 1,1300 | 1,1300 | 1,0900 | 4.869 | ,00 |
| 20/1/2014 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,0900 | 6.924 | ,00 |
| 17/1/2014 | 1,1300 | 0,00% | 1,1400 | 1,1500 | 1,1000 | 11.815 | ,00 |
| 16/1/2014 | 1,1300 | -0,88% | 1,1400 | 1,1500 | 1,1100 | 6.521 | ,00 |
| 15/1/2014 | 1,1400 | 0,88% | 1,1300 | 1,1500 | 1,1100 | 5.292 | ,00 |
| 14/1/2014 | 1,1300 | -0,88% | 1,1400 | 1,1500 | 1,1100 | 3.175 | ,00 |
| 13/1/2014 | 1,1400 | 0,00% | 1,1400 | 1,1600 | 1,1200 | 5.006 | ,00 |
| 10/1/2014 | 1,1400 | 0,00% | 1,1500 | 1,1800 | 1,1300 | 21.168 | ,00 |
| 09/1/2014 | 1,1400 | 2,70% | 1,1200 | 1,1400 | 1,1100 | 11.544 | ,00 |
| 08/1/2014 | 1,1100 | 0,00% | 1,1100 | 1,1300 | 1,0900 | 42.678 | ,00 |
| 07/1/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 21.403 | ,00 |
| 03/1/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 5.292 | ,00 |
| 02/1/2014 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,0700 | 3.430 | ,00 |
| 31/12/2013 | 1,1000 | 1,85% | 1,0600 | 1,1000 | 1,0400 | 24.808 | ,00 |
| 30/12/2013 | 1,0800 | 3,85% | 1,0900 | 1,0900 | 1,0400 | 27.109 | ,00 |
| 27/12/2013 | 1,0400 | 0,97% | 1,0400 | 1,0500 | 1,0200 | 25.677 | ,00 |
| 23/12/2013 | 1,0300 | -4,63% | 1,0600 | 1,0800 | 1,0200 | 9.954 | ,00 |
| 20/12/2013 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0400 | 9.056 | ,00 |
| 19/12/2013 | 1,1000 | -0,90% | 1,1300 | 1,1300 | 1,0700 | 8.396 | ,00 |
| 18/12/2013 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 1.164 | ,00 |
| 17/12/2013 | 1,1100 | 0,00% | 1,1100 | 1,1200 | 1,0900 | 1.960 | ,00 |
| 16/12/2013 | 1,1100 | 0,00% | 1,1300 | 1,1300 | 1,0800 | 11.982 | ,00 |
| 13/12/2013 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,0900 | 23.657 | ,00 |
| 12/12/2013 | 1,1300 | 0,00% | 1,1400 | 1,1400 | 1,0900 | 8.237 | ,00 |
| 11/12/2013 | 1,1300 | -1,74% | 1,1300 | 1,1400 | 1,1200 | 3.187 | ,00 |
| 10/12/2013 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1200 | 125.430 | ,00 |
| 09/12/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 148 | ,00 |
| 06/12/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1300 | 1.271 | ,00 |
| 05/12/2013 | 1,1800 | 1,72% | 1,1700 | 1,1800 | 1,1300 | 2.122 | ,00 |
| 04/12/2013 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1100 | 4.236 | ,00 |
| 03/12/2013 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1200 | 14.263 | ,00 |
| 02/12/2013 | 1,1400 | 0,00% | 1,1600 | 1,1700 | 1,1100 | 11.894 | ,00 |
| 29/11/2013 | 1,1400 | -0,87% | 1,1600 | 1,1600 | 1,1100 | 15.876 | ,00 |
| 28/11/2013 | 1,1500 | -0,86% | 1,1900 | 1,1900 | 1,1300 | 20.162 | ,00 |
| 27/11/2013 | 1,1600 | 2,65% | 1,1300 | 1,1600 | 1,1100 | 15.587 | ,00 |
| 26/11/2013 | 1,1300 | 0,00% | 1,1800 | 1,1800 | 1,1200 | 4.869 | ,00 |
| 25/11/2013 | 1,1300 | -2,59% | 1,1800 | 1,1800 | 1,1100 | 9.257 | ,00 |
| 22/11/2013 | 1,1600 | 1,75% | 1,1800 | 1,1800 | 1,1100 | 2.051 | ,00 |
| 21/11/2013 | 1,1400 | -2,56% | 1,1800 | 1,1800 | 1,1100 | 6.652 | ,00 |
| 20/11/2013 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 108 | ,00 |
| 19/11/2013 | 1,1300 | -1,74% | 1,1500 | 1,1500 | 1,1200 | 1.059 | ,00 |
| 18/11/2013 | 1,1500 | 1,77% | 1,1800 | 1,1800 | 1,1300 | 5.292 | ,00 |
| 15/11/2013 | 1,1300 | -1,74% | 1,1500 | 1,1500 | 1,1100 | 2.609 | ,00 |
| 14/11/2013 | 1,1500 | 0,00% | 1,1700 | 1,1700 | 1,1200 | 4.042 | ,00 |
| 13/11/2013 | 1,1500 | 0,88% | 1,1700 | 1,1700 | 1,1500 | 214 | ,00 |
| 12/11/2013 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1200 | 7.157 | ,00 |
| 11/11/2013 | 1,1400 | 0,00% | 1,1700 | 1,1700 | 1,1400 | 852 | ,00 |
| 08/11/2013 | 1,1400 | 2,70% | 1,1100 | 1,1500 | 1,1100 | 16.403 | ,00 |
| 07/11/2013 | 1,1100 | -1,77% | 1,1300 | 1,1700 | 1,1100 | 45.081 | ,00 |
| 06/11/2013 | 1,1300 | -0,88% | 1,1700 | 1,1700 | 1,1300 | 1.272 | ,00 |
| 05/11/2013 | 1,1400 | -2,56% | 1,1900 | 1,1900 | 1,1200 | 12.615 | ,00 |
| 04/11/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 107 | ,00 |
| 01/11/2013 | 1,1700 | 0,00% | 1,1900 | 1,2000 | 1,1300 | 17.822 | ,00 |
| 31/10/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1600 | 2.228 | ,00 |
| 30/10/2013 | 1,1700 | 0,00% | 1,2000 | 1,2000 | 1,1500 | 4.924 | ,00 |
| 29/10/2013 | 1,1700 | 0,00% | 1,1500 | 1,1800 | 1,1300 | 13.491 | ,00 |
| 25/10/2013 | 1,1700 | 0,00% | 1,2000 | 1,2000 | 1,1400 | 9.422 | ,00 |
| 24/10/2013 | 1,1700 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 9.886 | ,00 |
| 23/10/2013 | 1,1700 | -1,68% | 1,2000 | 1,2000 | 1,1400 | 5.757 | ,00 |
| 22/10/2013 | 1,1900 | 4,39% | 1,1400 | 1,1900 | 1,1300 | 38.551 | ,00 |
| 21/10/2013 | 1,1400 | 0,00% | 1,1700 | 1,1700 | 1,1200 | 9.988 | ,00 |
| 18/10/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 3.287 | ,00 |
| 17/10/2013 | 1,1400 | 0,00% | 1,1600 | 1,1600 | 1,1200 | 3.275 | ,00 |
| 16/10/2013 | 1,1400 | 0,88% | 1,1700 | 1,1700 | 1,1300 | 651 | ,00 |
| 15/10/2013 | 1,1300 | -0,88% | 1,1600 | 1,1700 | 1,1200 | 8.587 | ,00 |
| 14/10/2013 | 1,1400 | 0,00% | 1,1700 | 1,1700 | 1,1200 | 7.971 | ,00 |
| 11/10/2013 | 1,1400 | 0,00% | 1,1700 | 1,1700 | 1,1200 | 9.805 | ,00 |
| 10/10/2013 | 1,1400 | 0,88% | 1,1400 | 1,1500 | 1,1300 | 11.601 | ,00 |
| 09/10/2013 | 1,1300 | -0,88% | 1,1200 | 1,1400 | 1,1100 | 11.064 | ,00 |
| 08/10/2013 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1200 | 10.156 | ,00 |
| 07/10/2013 | 1,1400 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 14.338 | ,00 |
| 04/10/2013 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1100 | 5.867 | ,00 |
| 03/10/2013 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,1100 | 20.947 | ,00 |
| 02/10/2013 | 1,1600 | 2,65% | 1,1500 | 1,1600 | 1,1500 | 212 | ,00 |
| 01/10/2013 | 1,1300 | -1,74% | 1,1500 | 1,1500 | 1,1100 | 2.779 | ,00 |
| 30/9/2013 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1100 | 3.254 | ,00 |
| 27/9/2013 | 1,1600 | 0,00% | 1,1300 | 1,1700 | 1,1300 | 9.014 | ,00 |
| 26/9/2013 | 1,1600 | 0,87% | 1,1300 | 1,1700 | 1,1200 | 15.039 | ,00 |
| 25/9/2013 | 1,1500 | 2,68% | 1,1200 | 1,1500 | 1,1100 | 9.560 | ,00 |
| 24/9/2013 | 1,1200 | 0,90% | 1,1300 | 1,1400 | 1,1100 | 5.095 | ,00 |
| 23/9/2013 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,1000 | 784 | ,00 |
| 20/9/2013 | 1,1300 | 0,89% | 1,1300 | 1,1600 | 1,1100 | 7.649 | ,00 |
| 19/9/2013 | 1,1200 | 0,00% | 1,1400 | 1,1600 | 1,1000 | 17.440 | ,00 |
| 18/9/2013 | 1,1200 | 0,90% | 1,1100 | 1,1700 | 1,1000 | 40.014 | ,00 |
| 17/9/2013 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,0700 | 4.565 | ,00 |
| 16/9/2013 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0700 | 1.069 | ,00 |
| 13/9/2013 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0700 | 4.501 | ,00 |
| 12/9/2013 | 1,1000 | 1,85% | 1,0800 | 1,1100 | 1,0700 | 15.428 | ,00 |
| 11/9/2013 | 1,0800 | 0,00% | 1,0900 | 1,0900 | 1,0500 | 6.777 | ,00 |
| 10/9/2013 | 1,0800 | 0,00% | 1,0900 | 1,0900 | 1,0600 | 3.178 | ,00 |
| 09/9/2013 | 1,0800 | 1,89% | 1,0900 | 1,1000 | 1,0400 | 5.521 | ,00 |
| 06/9/2013 | 1,0600 | 0,00% | 1,0700 | 1,0700 | 1,0300 | 2.777 | ,00 |
| 05/9/2013 | 1,0600 | 0,95% | 1,0500 | 1,0700 | 1,0300 | 4.130 | ,00 |
| 04/9/2013 | 1,0500 | 2,94% | 1,0600 | 1,0700 | 1,0400 | 12.500 | ,00 |
| 03/9/2013 | 1,0200 | -3,77% | 1,0600 | 1,0600 | 1,0200 | 5.613 | ,00 |
| 02/9/2013 | 1,0600 | 0,00% | 1,0800 | 1,0800 | 1,0200 | 3.307 | ,00 |
| 30/8/2013 | 1,0600 | 6,00% | 1,0300 | 1,0900 | 1,0300 | 22.731 | ,00 |
| 29/8/2013 | 1,0000 | 2,77% | 1,0100 | 1,0300 | 0,9640 | 25.151 | ,00 |
| 28/8/2013 | 0,9730 | -4,61% | 1,0100 | 1,0100 | 0,9640 | 4.254 | ,00 |
| 27/8/2013 | 1,0200 | -2,86% | 1,0800 | 1,0800 | 0,9640 | 1.440 | ,00 |
| 26/8/2013 | 1,0500 | -2,78% | 1,0500 | 1,0800 | 1,0500 | 307 | ,00 |
| 23/8/2013 | 1,0800 | 2,86% | 1,0800 | 1,0800 | 1,0800 | 109 | ,00 |
| 22/8/2013 | 1,0500 | 0,00% | 1,0800 | 1,0800 | 1,0100 | 1.756 | ,00 |
| 21/8/2013 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0000 | 5.349 | ,00 |
| 20/8/2013 | 1,0400 | 0,97% | 1,0500 | 1,0500 | 0,9920 | 16.091 | ,00 |
| 19/8/2013 | 1,0300 | -3,74% | 1,0600 | 1,0700 | 1,0100 | 8.161 | ,00 |
| 16/8/2013 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0600 | 606 | ,00 |
| 14/8/2013 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 22 | ,00 |
| 13/8/2013 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0400 | 4.205 | ,00 |
| 12/8/2013 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0500 | 9.083 | ,00 |
| 09/8/2013 | 1,1100 | 1,83% | 1,0800 | 1,1100 | 1,0800 | 215 | ,00 |
| 08/8/2013 | 1,0900 | 0,00% | 1,1000 | 1,1000 | 1,0300 | 3.176 | ,00 |
| 07/8/2013 | 1,0900 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 259 | ,00 |
| 06/8/2013 | 1,0900 | 0,00% | 1,1200 | 1,1200 | 1,0400 | 5.674 | ,00 |
| 05/8/2013 | 1,0900 | -2,68% | 1,1200 | 1,1200 | 1,0600 | 1.219 | ,00 |
| 02/8/2013 | 1,1200 | 2,75% | 1,1100 | 1,1200 | 1,1100 | 215 | ,00 |
| 01/8/2013 | 1,0900 | 0,00% | 1,1100 | 1,1100 | 1,0700 | 6.545 | ,00 |
| 31/7/2013 | 1,0900 | -2,68% | 1,1100 | 1,1100 | 1,0700 | 5.919 | ,00 |
| 30/7/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 213 | ,00 |
| 29/7/2013 | 1,1200 | 0,00% | 1,1100 | 1,1200 | 1,1100 | 1.386 | ,00 |
| 26/7/2013 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 742 | ,00 |
| 25/7/2013 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 107 | ,00 |
| 24/7/2013 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0100 | 1.741 | ,00 |
| 23/7/2013 | 1,0800 | 0,00% | 1,0800 | 1,1100 | 1,0500 | 1.654 | ,00 |
| 22/7/2013 | 1,0800 | 3,85% | 1,0800 | 1,0800 | 0,9920 | 4.456 | ,00 |
| 19/7/2013 | 1,0400 | 0,97% | 1,0300 | 1,0700 | 1,0000 | 2.658 | ,00 |
| 18/7/2013 | 1,0300 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 60.096 | ,00 |
| 17/7/2013 | 1,0300 | -0,96% | 1,0100 | 1,0500 | 1,0000 | 8.606 | ,00 |
| 16/7/2013 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 0,9920 | 2.493 | ,00 |
| 15/7/2013 | 1,0400 | 0,00% | 0,9920 | 1,0400 | 0,9920 | 3.334 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|