| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)
12,7250 €
-0,5300 (-4,00%)
- Άνοιγμα 13,3800
- Υψηλό 13,3800
- Χαμηλό 12,7250
- Όγκος 2.320.467
- Τζίρος 30.079.462 €
- Πράξεις 4.448
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/11/2014 | 240,5060 | -5,85% | 255,4440 | 255,4440 | 237,5190 | 115.752 | ,00 |
| 11/11/2014 | 255,4440 | -2,84% | 267,3950 | 270,3830 | 253,9510 | 45.089 | ,00 |
| 10/11/2014 | 262,9140 | -3,30% | 274,8640 | 274,8640 | 259,9260 | 70.610 | ,00 |
| 07/11/2014 | 271,8770 | -9,00% | 294,2840 | 298,7650 | 267,3950 | 100.761 | ,00 |
| 06/11/2014 | 298,7650 | -0,50% | 303,2470 | 307,7280 | 295,7780 | 36.117 | ,00 |
| 05/11/2014 | 300,2590 | 2,03% | 294,2840 | 303,2470 | 291,2960 | 27.068 | ,00 |
| 04/11/2014 | 294,2840 | 0,51% | 295,7780 | 304,7410 | 294,2840 | 43.076 | ,00 |
| 03/11/2014 | 292,7900 | 2,08% | 288,3090 | 292,7900 | 280,8400 | 37.175 | ,00 |
| 31/10/2014 | 286,8150 | 1,59% | 288,3090 | 291,2960 | 279,3460 | 82.598 | ,00 |
| 30/10/2014 | 282,3330 | -5,50% | 295,7780 | 301,7530 | 268,8890 | 205.216 | ,00 |
| 29/10/2014 | 298,7650 | -6,10% | 322,6670 | 325,6540 | 294,2840 | 116.448 | ,00 |
| 27/10/2014 | 318,1850 | -7,79% | 358,5190 | 363,0000 | 313,7040 | 112.918 | ,00 |
| 24/10/2014 | 345,0740 | 1,76% | 345,0740 | 354,0370 | 340,5930 | 72.451 | ,00 |
| 23/10/2014 | 339,0990 | -0,87% | 334,6170 | 342,0860 | 327,1480 | 38.623 | ,00 |
| 22/10/2014 | 342,0860 | 5,05% | 333,1230 | 342,0860 | 325,6540 | 91.242 | ,00 |
| 21/10/2014 | 325,6540 | 6,34% | 304,7410 | 328,6420 | 298,7650 | 74.702 | ,00 |
| 20/10/2014 | 306,2350 | 0,49% | 310,7160 | 315,1980 | 297,2720 | 38.494 | ,00 |
| 17/10/2014 | 304,7410 | 9,09% | 286,8150 | 304,7410 | 283,8270 | 83.826 | ,00 |
| 16/10/2014 | 279,3460 | 1,08% | 283,8270 | 285,3210 | 268,8890 | 140.594 | ,00 |
| 15/10/2014 | 276,3580 | -11,06% | 312,2100 | 313,7040 | 268,8890 | 207.381 | ,00 |
| 14/10/2014 | 310,7160 | -5,45% | 322,6670 | 327,1480 | 309,2220 | 97.840 | ,00 |
| 13/10/2014 | 328,6420 | 0,46% | 327,1480 | 334,6170 | 324,1600 | 38.500 | ,00 |
| 10/10/2014 | 327,1480 | -0,45% | 321,1730 | 331,6300 | 319,6790 | 79.113 | ,00 |
| 09/10/2014 | 328,6420 | 6,28% | 318,1850 | 328,6420 | 313,7040 | 65.658 | ,00 |
| 08/10/2014 | 309,2220 | -0,96% | 306,2350 | 315,1980 | 297,2720 | 112.430 | ,00 |
| 07/10/2014 | 312,2100 | -4,57% | 328,6420 | 328,6420 | 309,2220 | 77.987 | ,00 |
| 06/10/2014 | 327,1480 | -2,67% | 336,1110 | 342,0860 | 327,1480 | 28.848 | ,00 |
| 03/10/2014 | 336,1110 | -0,88% | 340,5930 | 342,0860 | 327,1480 | 81.472 | ,00 |
| 02/10/2014 | 339,0990 | -2,99% | 352,5430 | 363,0000 | 336,1110 | 58.097 | ,00 |
| 01/10/2014 | 349,5560 | 0,86% | 355,5310 | 365,9880 | 346,5680 | 53.745 | ,00 |
| 30/9/2014 | 346,5680 | 1,75% | 343,5800 | 352,5430 | 334,6170 | 60.134 | ,00 |
| 29/9/2014 | 340,5930 | -2,15% | 346,5680 | 354,0370 | 336,1110 | 40.234 | ,00 |
| 26/9/2014 | 348,0620 | -0,85% | 348,0620 | 357,0250 | 346,5680 | 30.887 | ,00 |
| 25/9/2014 | 351,0490 | -0,84% | 364,4940 | 365,9880 | 349,5560 | 61.910 | ,00 |
| 24/9/2014 | 354,0370 | 2,60% | 351,0490 | 354,0370 | 342,0860 | 35.113 | ,00 |
| 23/9/2014 | 345,0740 | -2,53% | 352,5430 | 355,5310 | 343,5800 | 54.129 | ,00 |
| 22/9/2014 | 354,0370 | -3,27% | 363,0000 | 363,0000 | 354,0370 | 44.246 | ,00 |
| 19/9/2014 | 365,9880 | 2,08% | 363,0000 | 374,9510 | 352,5430 | 114.372 | ,00 |
| 18/9/2014 | 358,5190 | -2,04% | 365,9880 | 373,4570 | 357,0250 | 70.873 | ,00 |
| 17/9/2014 | 365,9880 | 0,00% | 370,4690 | 377,9380 | 364,4940 | 58.888 | ,00 |
| 16/9/2014 | 365,9880 | -3,92% | 380,9260 | 382,4200 | 365,9880 | 55.044 | ,00 |
| 15/9/2014 | 380,9260 | 0,00% | 382,4200 | 385,4070 | 379,4320 | 19.448 | ,00 |
| 12/9/2014 | 380,9260 | -1,92% | 388,3950 | 391,3830 | 380,9260 | 25.191 | ,00 |
| 11/9/2014 | 388,3950 | 1,17% | 385,4070 | 392,8770 | 382,4200 | 31.169 | ,00 |
| 10/9/2014 | 383,9140 | 0,00% | 382,4200 | 388,3950 | 374,9510 | 39.743 | ,00 |
| 09/9/2014 | 383,9140 | -4,46% | 397,3580 | 403,3330 | 383,9140 | 34.377 | ,00 |
| 08/9/2014 | 401,8400 | -1,82% | 409,3090 | 410,8020 | 398,8520 | 36.028 | ,00 |
| 05/9/2014 | 409,3090 | 1,11% | 404,8270 | 410,8020 | 400,3460 | 69.928 | ,00 |
| 04/9/2014 | 404,8270 | 4,63% | 388,3950 | 404,8270 | 380,9260 | 61.735 | ,00 |
| 03/9/2014 | 386,9010 | 1,57% | 383,9140 | 388,3950 | 374,9510 | 45.177 | ,00 |
| 02/9/2014 | 380,9260 | -3,04% | 394,3700 | 398,8520 | 379,4320 | 29.545 | ,00 |
| 01/9/2014 | 392,8770 | 0,77% | 385,4070 | 397,3580 | 377,9380 | 23.404 | ,00 |
| 29/8/2014 | 389,8890 | -1,14% | 395,8640 | 403,3330 | 388,3950 | 41.192 | ,00 |
| 28/8/2014 | 394,3700 | -1,49% | 397,3580 | 401,8400 | 385,4070 | 49.328 | ,00 |
| 27/8/2014 | 400,3460 | -1,83% | 407,8150 | 410,8020 | 398,8520 | 61.826 | ,00 |
| 26/8/2014 | 407,8150 | 5,00% | 391,3830 | 407,8150 | 385,4070 | 66.727 | ,00 |
| 25/8/2014 | 388,3950 | -0,76% | 391,3830 | 391,3830 | 385,4070 | 22.594 | ,00 |
| 22/8/2014 | 391,3830 | 1,55% | 388,3950 | 395,8640 | 382,4200 | 51.947 | ,00 |
| 21/8/2014 | 385,4070 | 4,03% | 370,4690 | 385,4070 | 367,4810 | 56.873 | ,00 |
| 20/8/2014 | 370,4690 | 1,22% | 367,4810 | 374,9510 | 361,5060 | 42.276 | ,00 |
| 19/8/2014 | 365,9880 | 5,60% | 351,0490 | 365,9880 | 345,0740 | 31.315 | ,00 |
| 18/8/2014 | 346,5680 | -3,33% | 365,9880 | 365,9880 | 340,5930 | 35.479 | ,00 |
| 14/8/2014 | 358,5190 | 0,84% | 360,0120 | 361,5060 | 354,0370 | 43.673 | ,00 |
| 13/8/2014 | 355,5310 | 1,28% | 351,0490 | 360,0120 | 349,5560 | 36.068 | ,00 |
| 12/8/2014 | 351,0490 | 3,98% | 339,0990 | 358,5190 | 339,0990 | 54.114 | ,00 |
| 11/8/2014 | 337,6050 | 2,26% | 346,5680 | 346,5680 | 331,6300 | 47.305 | ,00 |
| 08/8/2014 | 330,1360 | -3,91% | 331,6300 | 343,5800 | 327,1480 | 54.792 | ,00 |
| 07/8/2014 | 343,5800 | 3,14% | 328,6420 | 346,5680 | 321,1730 | 64.242 | ,00 |
| 06/8/2014 | 333,1230 | -1,76% | 337,6050 | 337,6050 | 315,1980 | 231.525 | ,00 |
| 05/8/2014 | 339,0990 | -2,58% | 348,0620 | 355,5310 | 336,1110 | 110.287 | ,00 |
| 04/8/2014 | 348,0620 | -2,92% | 363,0000 | 364,4940 | 343,5800 | 50.325 | ,00 |
| 01/8/2014 | 358,5190 | -0,41% | 357,0250 | 361,5060 | 346,5680 | 54.474 | ,00 |
| 31/7/2014 | 360,0120 | -2,43% | 370,4690 | 371,9630 | 357,0250 | 56.429 | ,00 |
| 30/7/2014 | 368,9750 | -1,59% | 371,9630 | 373,4570 | 363,0000 | 30.358 | ,00 |
| 29/7/2014 | 374,9510 | -2,33% | 383,9140 | 383,9140 | 374,9510 | 33.504 | ,00 |
| 28/7/2014 | 383,9140 | -0,39% | 388,3950 | 389,8890 | 379,4320 | 26.262 | ,00 |
| 25/7/2014 | 385,4070 | 4,45% | 374,9510 | 392,8770 | 374,9510 | 80.116 | ,00 |
| 24/7/2014 | 368,9750 | 2,49% | 357,0250 | 368,9750 | 357,0250 | 59.085 | ,00 |
| 23/7/2014 | 360,0120 | 0,00% | 363,0000 | 365,9880 | 360,0120 | 34.089 | ,00 |
| 22/7/2014 | 360,0120 | -0,41% | 361,5060 | 365,9880 | 355,5310 | 60.174 | ,00 |
| 21/7/2014 | 361,5060 | -2,42% | 373,4570 | 373,4570 | 358,5190 | 67.452 | ,00 |
| 18/7/2014 | 370,4690 | -3,50% | 376,4440 | 382,4200 | 367,4810 | 60.583 | ,00 |
| 17/7/2014 | 383,9140 | -1,15% | 388,3950 | 389,8890 | 379,4320 | 22.587 | ,00 |
| 16/7/2014 | 388,3950 | 2,36% | 382,4200 | 388,3950 | 373,4570 | 27.358 | ,00 |
| 15/7/2014 | 379,4320 | -0,78% | 380,9260 | 391,3830 | 376,4440 | 46.110 | ,00 |
| 14/7/2014 | 382,4200 | 3,64% | 374,9510 | 382,4200 | 371,9630 | 23.768 | ,00 |
| 11/7/2014 | 368,9750 | 1,65% | 368,9750 | 379,4320 | 365,9880 | 41.204 | ,00 |
| 10/7/2014 | 363,0000 | -3,57% | 380,9260 | 382,4200 | 354,0370 | 93.129 | ,00 |
| 09/7/2014 | 376,4440 | -3,08% | 388,3950 | 389,8890 | 371,9630 | 119.612 | ,00 |
| 08/7/2014 | 388,3950 | -4,76% | 404,8270 | 409,3090 | 383,9140 | 84.930 | ,00 |
| 07/7/2014 | 407,8150 | -0,73% | 413,7900 | 416,7780 | 407,8150 | 41.431 | ,00 |
| 04/7/2014 | 410,8020 | -2,48% | 416,7780 | 422,7530 | 410,8020 | 40.510 | ,00 |
| 03/7/2014 | 421,2590 | 0,71% | 421,2590 | 424,2470 | 412,2960 | 48.213 | ,00 |
| 02/7/2014 | 418,2720 | 2,19% | 412,2960 | 424,2470 | 412,2960 | 72.467 | ,00 |
| 01/7/2014 | 409,3090 | 2,62% | 403,3330 | 410,8020 | 400,3460 | 113.234 | ,00 |
| 30/6/2014 | 398,8520 | 1,14% | 397,3580 | 403,3330 | 394,3700 | 46.893 | ,00 |
| 27/6/2014 | 394,3700 | -1,49% | 403,3330 | 407,8150 | 392,8770 | 91.227 | ,00 |
| 26/6/2014 | 400,3460 | 2,29% | 395,8640 | 401,8400 | 391,3830 | 79.270 | ,00 |
| 25/6/2014 | 391,3830 | -4,73% | 403,3330 | 407,8150 | 386,9010 | 132.737 | ,00 |
| 24/6/2014 | 410,8020 | -2,48% | 421,2590 | 421,2590 | 406,3210 | 65.070 | ,00 |
| 23/6/2014 | 421,2590 | -0,70% | 421,2590 | 425,7410 | 412,2960 | 46.892 | ,00 |
| 20/6/2014 | 424,2470 | -0,70% | 424,2470 | 427,2350 | 422,7530 | 54.188 | ,00 |
| 19/6/2014 | 427,2350 | 3,25% | 418,2720 | 427,2350 | 416,7780 | 94.157 | ,00 |
| 18/6/2014 | 413,7900 | 0,36% | 413,7900 | 418,2720 | 407,8150 | 81.220 | ,00 |
| 17/6/2014 | 412,2960 | 0,36% | 410,8020 | 418,2720 | 407,8150 | 76.787 | ,00 |
| 16/6/2014 | 410,8020 | 1,85% | 407,8150 | 410,8020 | 401,8400 | 65.545 | ,00 |
| 13/6/2014 | 403,3330 | -3,57% | 415,2840 | 421,2590 | 398,8520 | 124.087 | ,00 |
| 12/6/2014 | 418,2720 | 0,72% | 412,2960 | 424,2470 | 407,8150 | 90.170 | ,00 |
| 11/6/2014 | 415,2840 | -2,80% | 422,7530 | 424,2470 | 404,8270 | 200.040 | ,00 |
| 10/6/2014 | 427,2350 | -1,38% | 458,6050 | 463,0860 | 427,2350 | 195.562 | ,00 |
| 06/6/2014 | 433,2100 | 5,45% | 416,7780 | 433,2100 | 416,7780 | 393.005 | ,00 |
| 05/6/2014 | 410,8020 | 5,36% | 395,8640 | 416,7780 | 392,8770 | 265.013 | ,00 |
| 04/6/2014 | 389,8890 | 2,35% | 385,4070 | 391,3830 | 382,4200 | 109.136 | ,00 |
| 03/6/2014 | 380,9260 | -1,54% | 385,4070 | 395,8640 | 380,9260 | 117.551 | ,00 |
| 02/6/2014 | 386,9010 | -1,15% | 394,3700 | 397,3580 | 385,4070 | 156.807 | ,00 |
| 30/5/2014 | 391,3830 | 3,97% | 380,9260 | 391,3830 | 376,4440 | 834.540 | ,00 |
| 29/5/2014 | 376,4440 | 2,44% | 374,9510 | 380,9260 | 371,9630 | 247.554 | ,00 |
| 28/5/2014 | 367,4810 | 0,00% | 367,4810 | 379,4320 | 363,0000 | 193.052 | ,00 |
| 27/5/2014 | 367,4810 | 1,65% | 363,0000 | 371,9630 | 357,0250 | 228.251 | ,00 |
| 26/5/2014 | 361,5060 | 5,68% | 348,0620 | 361,5060 | 348,0620 | 187.404 | ,00 |
| 23/5/2014 | 342,0860 | 2,23% | 336,1110 | 342,0860 | 334,6170 | 173.672 | ,00 |
| 22/5/2014 | 334,6170 | 2,28% | 331,6300 | 334,6170 | 324,1600 | 186.589 | ,00 |
| 21/5/2014 | 327,1480 | 2,34% | 322,6670 | 334,6170 | 319,6790 | 254.451 | ,00 |
| 20/5/2014 | 319,6790 | 1,42% | 310,7160 | 325,6540 | 295,7780 | 390.254 | ,00 |
| 19/5/2014 | 315,1980 | -0,47% | 322,6670 | 322,6670 | 309,2220 | 495.682 | ,00 |
| 16/5/2014 | 316,6910 | -1,85% | 316,6910 | 321,1730 | 312,2100 | 265.993 | ,00 |
| 15/5/2014 | 322,6670 | -10,74% | 334,6170 | 334,6170 | 307,7280 | 549.747 | ,00 |
| 14/5/2014 | 361,5060 | -3,20% | 364,4940 | 364,4940 | 357,0250 | 111.429 | ,00 |
| 13/5/2014 | 373,4570 | -4,94% | 395,8640 | 403,3330 | 368,9750 | 66.745 | ,00 |
| 12/5/2014 | 392,8770 | 3,54% | 383,9140 | 397,3580 | 371,9630 | 22.721 | ,00 |
| 09/5/2014 | 379,4320 | -1,55% | 385,4070 | 389,8890 | 365,9880 | 48.113 | ,00 |
| 08/5/2014 | 385,4070 | -5,15% | 401,8400 | 409,3090 | 383,9140 | 37.788 | ,00 |
| 07/5/2014 | 406,3210 | -3,20% | 421,2590 | 422,7530 | 404,8270 | 11.657 | ,00 |
| 06/5/2014 | 419,7650 | -1,75% | 430,2220 | 437,6910 | 409,3090 | 16.186 | ,00 |
| 05/5/2014 | 427,2350 | 1,78% | 425,7410 | 440,6790 | 424,2470 | 10.681 | ,00 |
| 02/5/2014 | 419,7650 | 0,36% | 425,7410 | 428,7280 | 416,7780 | 12.661 | ,00 |
| 30/4/2014 | 418,2720 | -2,44% | 430,2220 | 431,7160 | 410,8020 | 10.468 | ,00 |
| 29/4/2014 | 428,7280 | 0,70% | 419,7650 | 428,7280 | 409,3090 | 12.749 | ,00 |
| 28/4/2014 | 425,7410 | -3,06% | 445,1600 | 445,1600 | 416,7780 | 14.694 | ,00 |
| 25/4/2014 | 439,1850 | -5,16% | 458,6050 | 458,6050 | 439,1850 | 9.156 | ,00 |
| 24/4/2014 | 463,0860 | 1,64% | 463,0860 | 470,5560 | 457,1110 | 11.231 | ,00 |
| 23/4/2014 | 455,6170 | -4,09% | 479,5190 | 479,5190 | 455,6170 | 6.033 | ,00 |
| 22/4/2014 | 475,0370 | 1,27% | 476,5310 | 484,0000 | 472,0490 | 5.403 | ,00 |
| 17/4/2014 | 469,0620 | 5,72% | 454,1230 | 476,5310 | 448,1480 | 14.244 | ,00 |
| 16/4/2014 | 443,6670 | -2,30% | 463,0860 | 463,0860 | 443,6670 | 13.803 | ,00 |
| 15/4/2014 | 454,1230 | -6,75% | 489,9750 | 503,4200 | 451,1360 | 24.806 | ,00 |
| 14/4/2014 | 486,9880 | -12,13% | 481,0120 | 504,9140 | 463,0860 | 35.555 | ,00 |
| 11/4/2014 | 554,2100 | -7,25% | 587,0740 | 587,0740 | 554,2100 | 15.265 | ,00 |
| 10/4/2014 | 597,5310 | 1,78% | 602,0120 | 605,0000 | 587,0740 | 17.344 | ,00 |
| 09/4/2014 | 587,0740 | -0,51% | 597,5310 | 602,0120 | 585,5800 | 5.445 | ,00 |
| 08/4/2014 | 590,0620 | 0,77% | 588,5680 | 594,5430 | 579,6050 | 4.795 | ,00 |
| 07/4/2014 | 585,5800 | -2,00% | 594,5430 | 603,5060 | 584,0860 | 5.332 | ,00 |
| 04/4/2014 | 597,5310 | -1,48% | 600,5190 | 609,4810 | 591,5560 | 5.080 | ,00 |
| 03/4/2014 | 606,4940 | -0,73% | 615,4570 | 618,4440 | 600,5190 | 8.957 | ,00 |
| 02/4/2014 | 610,9750 | 0,74% | 609,4810 | 612,4690 | 599,0250 | 4.923 | ,00 |
| 01/4/2014 | 606,4940 | 3,05% | 597,5310 | 612,4690 | 591,5560 | 11.065 | ,00 |
| 31/3/2014 | 588,5680 | 1,03% | 590,0620 | 594,5430 | 581,0990 | 4.855 | ,00 |
| 28/3/2014 | 582,5930 | 1,56% | 575,1230 | 584,0860 | 570,6420 | 4.908 | ,00 |
| 27/3/2014 | 573,6300 | -2,29% | 579,6050 | 581,0990 | 567,6540 | 4.796 | ,00 |
| 26/3/2014 | 587,0740 | 2,34% | 585,5800 | 590,0620 | 572,1360 | 6.181 | ,00 |
| 24/3/2014 | 573,6300 | -4,24% | 594,5430 | 594,5430 | 569,1480 | 18.798 | ,00 |
| 21/3/2014 | 599,0250 | -3,84% | 627,4070 | 631,8890 | 594,5430 | 61.444 | ,00 |
| 20/3/2014 | 622,9260 | 1,71% | 605,0000 | 622,9260 | 602,0120 | 11.069 | ,00 |
| 19/3/2014 | 612,4690 | 1,99% | 603,5060 | 612,4690 | 596,0370 | 10.723 | ,00 |
| 18/3/2014 | 600,5190 | 3,08% | 579,6050 | 602,0120 | 578,1110 | 14.831 | ,00 |
| 17/3/2014 | 582,5930 | 6,56% | 557,1980 | 582,5930 | 552,7160 | 12.629 | ,00 |
| 14/3/2014 | 546,7410 | -2,92% | 552,7160 | 561,6790 | 546,7410 | 7.823 | ,00 |
| 13/3/2014 | 563,1730 | -2,08% | 575,1230 | 584,0860 | 561,6790 | 8.728 | ,00 |
| 12/3/2014 | 575,1230 | -3,27% | 584,0860 | 587,0740 | 570,6420 | 11.390 | ,00 |
| 11/3/2014 | 594,5430 | 8,74% | 566,1600 | 594,5430 | 560,1850 | 32.371 | ,00 |
| 10/3/2014 | 546,7410 | 5,78% | 521,3460 | 558,6910 | 513,8770 | 20.819 | ,00 |
| 07/3/2014 | 516,8640 | 2,37% | 489,9750 | 516,8640 | 489,9750 | 12.883 | ,00 |
| 06/3/2014 | 504,9140 | -3,15% | 510,8890 | 516,8640 | 494,4570 | 14.200 | ,00 |
| 05/3/2014 | 521,3460 | 0,87% | 531,8020 | 534,7900 | 516,8640 | 7.580 | ,00 |
| 04/3/2014 | 516,8640 | -2,81% | 515,3700 | 521,3460 | 510,8890 | 9.107 | ,00 |
| 28/2/2014 | 531,8020 | -0,84% | 531,8020 | 542,2590 | 527,3210 | 10.026 | ,00 |
| 27/2/2014 | 536,2840 | 0,28% | 537,7780 | 542,2590 | 524,3330 | 13.780 | ,00 |
| 26/2/2014 | 534,7900 | 4,68% | 522,8400 | 545,2470 | 521,3460 | 19.432 | ,00 |
| 25/2/2014 | 510,8890 | 3,64% | 495,9510 | 516,8640 | 489,9750 | 11.635 | ,00 |
| 24/2/2014 | 492,9630 | -5,71% | 522,8400 | 524,3330 | 492,9630 | 12.675 | ,00 |
| 21/2/2014 | 522,8400 | 0,00% | 530,3090 | 530,3090 | 513,8770 | 7.433 | ,00 |
| 20/2/2014 | 522,8400 | -2,78% | 531,8020 | 537,7780 | 522,8400 | 4.285 | ,00 |
| 19/2/2014 | 537,7780 | -1,91% | 552,7160 | 555,7040 | 537,7780 | 4.472 | ,00 |
| 18/2/2014 | 548,2350 | 0,27% | 554,2100 | 563,1730 | 548,2350 | 8.579 | ,00 |
| 17/2/2014 | 546,7410 | -1,08% | 554,2100 | 554,2100 | 546,7410 | 5.662 | ,00 |
| 14/2/2014 | 552,7160 | 1,09% | 551,2220 | 560,1850 | 545,2470 | 4.989 | ,00 |
| 13/2/2014 | 546,7410 | -2,40% | 561,6790 | 569,1480 | 546,7410 | 4.373 | ,00 |
| 12/2/2014 | 560,1850 | 2,74% | 552,7160 | 560,1850 | 542,2590 | 5.254 | ,00 |
| 11/2/2014 | 545,2470 | -3,44% | 567,6540 | 576,6170 | 539,2720 | 8.122 | ,00 |
| 10/2/2014 | 564,6670 | 1,07% | 560,1850 | 582,5930 | 560,1850 | 11.849 | ,00 |
| 07/2/2014 | 558,6910 | 2,75% | 545,2470 | 567,6540 | 545,2470 | 9.545 | ,00 |
| 06/2/2014 | 543,7530 | 4,30% | 530,3090 | 545,2470 | 519,8520 | 17.091 | ,00 |
| 05/2/2014 | 521,3460 | 3,56% | 510,8890 | 549,7280 | 495,9510 | 23.228 | ,00 |
| 04/2/2014 | 503,4200 | -1,46% | 500,4320 | 510,8890 | 495,9510 | 7.715 | ,00 |
| 03/2/2014 | 510,8890 | 3,95% | 491,4690 | 524,3330 | 491,4690 | 11.997 | ,00 |
| 31/1/2014 | 491,4690 | -1,20% | 504,9140 | 509,3950 | 482,5060 | 11.101 | ,00 |
| 30/1/2014 | 497,4440 | 5,38% | 481,0120 | 506,4070 | 466,0740 | 16.115 | ,00 |
| 29/1/2014 | 472,0490 | -3,07% | 486,9880 | 500,4320 | 469,0620 | 27.520 | ,00 |
| 28/1/2014 | 486,9880 | -5,23% | 524,3330 | 524,3330 | 482,5060 | 22.749 | ,00 |
| 27/1/2014 | 513,8770 | -6,27% | 537,7780 | 540,7650 | 509,3950 | 11.843 | ,00 |
| 24/1/2014 | 548,2350 | -5,41% | 579,6050 | 579,6050 | 546,7410 | 9.747 | ,00 |
| 23/1/2014 | 579,6050 | -0,77% | 584,0860 | 587,0740 | 572,1360 | 5.151 | ,00 |
| 22/1/2014 | 584,0860 | 1,03% | 591,5560 | 591,5560 | 563,1730 | 8.730 | ,00 |
| 21/1/2014 | 578,1110 | -2,27% | 593,0490 | 600,5190 | 576,6170 | 7.741 | ,00 |
| 20/1/2014 | 591,5560 | -3,18% | 603,5060 | 606,4940 | 590,0620 | 4.848 | ,00 |
| 17/1/2014 | 610,9750 | -0,97% | 612,4690 | 616,9510 | 600,5190 | 9.420 | ,00 |
| 16/1/2014 | 616,9510 | -1,20% | 630,3950 | 630,3950 | 605,0000 | 8.662 | ,00 |
| 15/1/2014 | 624,4200 | 3,47% | 612,4690 | 624,4200 | 606,4940 | 10.288 | ,00 |
| 14/1/2014 | 603,5060 | -3,12% | 612,4690 | 616,9510 | 600,5190 | 7.838 | ,00 |
| 13/1/2014 | 622,9260 | -0,24% | 627,4070 | 636,3700 | 622,9260 | 7.453 | ,00 |
| 10/1/2014 | 624,4200 | -1,88% | 627,4070 | 643,8400 | 624,4200 | 12.699 | ,00 |
| 09/1/2014 | 636,3700 | 2,16% | 628,9010 | 637,8640 | 619,9380 | 8.979 | ,00 |
| 08/1/2014 | 622,9260 | 3,73% | 610,9750 | 627,4070 | 607,9880 | 15.495 | ,00 |
| 07/1/2014 | 600,5190 | -1,95% | 606,4940 | 607,9880 | 599,0250 | 13.952 | ,00 |
| 03/1/2014 | 612,4690 | -0,49% | 615,4570 | 616,9510 | 603,5060 | 5.188 | ,00 |
| 02/1/2014 | 615,4570 | 7,01% | 584,0860 | 618,4440 | 584,0860 | 7.468 | ,00 |
| 31/12/2013 | 575,1230 | -1,79% | 593,0490 | 597,5310 | 572,1360 | 6.089 | ,00 |
| 30/12/2013 | 585,5800 | -2,73% | 605,0000 | 610,9750 | 573,6300 | 11.826 | ,00 |
| 27/12/2013 | 602,0120 | 2,54% | 588,5680 | 606,4940 | 588,5680 | 10.004 | ,00 |
| 23/12/2013 | 587,0740 | -4,61% | 599,0250 | 605,0000 | 554,2100 | 12.935 | ,00 |
| 20/12/2013 | 615,4570 | 0,73% | 612,4690 | 618,4440 | 594,5430 | 17.422 | ,00 |
| 19/12/2013 | 610,9750 | 0,25% | 619,9380 | 624,4200 | 606,4940 | 7.725 | ,00 |
| 18/12/2013 | 609,4810 | -1,69% | 612,4690 | 616,9510 | 602,0120 | 6.492 | ,00 |
| 17/12/2013 | 619,9380 | -0,48% | 627,4070 | 631,8890 | 610,9750 | 13.556 | ,00 |
| 16/12/2013 | 622,9260 | -1,88% | 628,9010 | 636,3700 | 621,4320 | 7.347 | ,00 |
| 13/12/2013 | 634,8770 | 0,71% | 624,4200 | 639,3580 | 619,9380 | 9.274 | ,00 |
| 12/12/2013 | 630,3950 | -2,76% | 637,8640 | 640,8520 | 628,9010 | 3.934 | ,00 |
| 11/12/2013 | 648,3210 | -0,23% | 649,8150 | 652,8020 | 640,8520 | 3.571 | ,00 |
| 10/12/2013 | 649,8150 | -1,14% | 661,7650 | 666,2470 | 649,8150 | 5.312 | ,00 |
| 09/12/2013 | 657,2840 | 3,53% | 648,3210 | 657,2840 | 636,3700 | 7.055 | ,00 |
| 06/12/2013 | 634,8770 | 0,00% | 639,3580 | 643,8400 | 627,4070 | 9.168 | ,00 |
| 05/12/2013 | 634,8770 | -3,41% | 652,8020 | 655,7900 | 634,8770 | 8.911 | ,00 |
| 04/12/2013 | 657,2840 | 0,00% | 657,2840 | 660,2720 | 645,3330 | 12.353 | ,00 |
| 03/12/2013 | 657,2840 | -3,93% | 679,6910 | 688,6540 | 646,8270 | 14.264 | ,00 |
| 02/12/2013 | 684,1730 | 0,00% | 685,6670 | 699,1110 | 676,7040 | 12.754 | ,00 |
| 29/11/2013 | 684,1730 | 1,78% | 661,7650 | 684,1730 | 655,7900 | 10.181 | ,00 |
| 28/11/2013 | 672,2220 | 0,00% | 672,2220 | 679,6910 | 657,2840 | 5.550 | ,00 |
| 27/11/2013 | 672,2220 | -2,17% | 687,1600 | 687,1600 | 652,8020 | 19.974 | ,00 |
| 26/11/2013 | 687,1600 | 5,02% | 654,2960 | 687,1600 | 649,8150 | 161.678 | ,00 |
| 25/11/2013 | 654,2960 | 0,92% | 657,2840 | 667,7410 | 649,8150 | 24.690 | ,00 |
| 22/11/2013 | 648,3210 | 0,93% | 655,7900 | 663,2590 | 634,8770 | 23.796 | ,00 |
| 21/11/2013 | 642,3460 | 4,12% | 615,4570 | 652,8020 | 613,9630 | 17.282 | ,00 |
| 20/11/2013 | 616,9510 | 1,98% | 612,4690 | 621,4320 | 605,0000 | 6.678 | ,00 |
| 19/11/2013 | 605,0000 | -0,49% | 606,4940 | 618,4440 | 600,5190 | 11.189 | ,00 |
| 18/11/2013 | 607,9880 | -2,40% | 622,9260 | 636,3700 | 605,0000 | 11.308 | ,00 |
| 15/11/2013 | 622,9260 | -2,57% | 639,3580 | 643,8400 | 615,4570 | 8.357 | ,00 |
| 14/11/2013 | 639,3580 | 3,13% | 622,9260 | 639,3580 | 622,9260 | 9.297 | ,00 |
| 13/11/2013 | 619,9380 | 0,73% | 612,4690 | 619,9380 | 603,5060 | 8.445 | ,00 |
| 12/11/2013 | 615,4570 | -4,19% | 642,3460 | 643,8400 | 609,4810 | 16.849 | ,00 |
| 11/11/2013 | 642,3460 | -0,69% | 646,8270 | 660,2720 | 642,3460 | 6.058 | ,00 |
| 08/11/2013 | 646,8270 | 0,00% | 648,3210 | 669,2350 | 642,3460 | 17.699 | ,00 |
| 07/11/2013 | 646,8270 | 3,59% | 633,3830 | 654,2960 | 619,9380 | 16.705 | ,00 |
| 06/11/2013 | 624,4200 | 1,95% | 613,9630 | 634,8770 | 612,4690 | 11.886 | ,00 |
| 05/11/2013 | 612,4690 | -0,24% | 619,9380 | 625,9140 | 603,5060 | 5.171 | ,00 |
| 04/11/2013 | 613,9630 | -1,91% | 621,4320 | 631,8890 | 607,9880 | 6.928 | ,00 |
| 01/11/2013 | 625,9140 | 0,96% | 628,9010 | 636,3700 | 622,9260 | 12.130 | ,00 |
| 31/10/2013 | 619,9380 | 0,48% | 615,4570 | 634,8770 | 612,4690 | 7.387 | ,00 |
| 30/10/2013 | 616,9510 | 4,56% | 599,0250 | 622,9260 | 594,5430 | 11.540 | ,00 |
| 29/10/2013 | 590,0620 | -5,95% | 612,4690 | 634,8770 | 584,0860 | 19.086 | ,00 |
| 25/10/2013 | 627,4070 | 1,20% | 634,8770 | 640,8520 | 619,9380 | 14.260 | ,00 |
| 24/10/2013 | 619,9380 | -4,60% | 642,3460 | 649,8150 | 609,4810 | 29.695 | ,00 |
| 23/10/2013 | 649,8150 | -7,45% | 694,6300 | 694,6300 | 642,3460 | 35.603 | ,00 |
| 22/10/2013 | 702,0990 | 6,82% | 664,7530 | 702,0990 | 657,2840 | 51.870 | ,00 |
| 21/10/2013 | 657,2840 | 8,11% | 624,4200 | 657,2840 | 619,9380 | 59.209 | ,00 |
| 18/10/2013 | 607,9880 | 4,36% | 591,5560 | 615,4570 | 591,5560 | 36.984 | ,00 |
| 17/10/2013 | 582,5930 | -1,27% | 594,5430 | 596,0370 | 579,6050 | 12.454 | ,00 |
| 16/10/2013 | 590,0620 | 1,28% | 578,1110 | 590,0620 | 576,6170 | 17.911 | ,00 |
| 15/10/2013 | 582,5930 | 4,84% | 561,6790 | 600,5190 | 558,6910 | 64.791 | ,00 |
| 14/10/2013 | 555,7040 | 3,91% | 530,3090 | 555,7040 | 528,8150 | 32.570 | ,00 |
| 11/10/2013 | 534,7900 | -2,19% | 548,2350 | 552,7160 | 530,3090 | 20.776 | ,00 |
| 10/10/2013 | 546,7410 | -0,54% | 554,2100 | 563,1730 | 546,7410 | 29.040 | ,00 |
| 09/10/2013 | 549,7280 | -6,84% | 545,2470 | 569,1480 | 545,2470 | 41.995 | ,00 |
| 08/10/2013 | 590,0620 | 10,64% | 567,6540 | 593,0490 | 545,2470 | 69.120 | ,00 |
| 07/10/2013 | 533,2960 | 8,84% | 500,4320 | 539,2720 | 486,9880 | 37.338 | ,00 |
| 04/10/2013 | 489,9750 | 5,47% | 469,0620 | 491,4690 | 466,0740 | 18.293 | ,00 |
| 03/10/2013 | 464,5800 | 3,32% | 449,6420 | 466,0740 | 449,6420 | 5.349 | ,00 |
| 02/10/2013 | 449,6420 | 0,00% | 448,1480 | 460,0990 | 443,6670 | 5.462 | ,00 |
| 01/10/2013 | 449,6420 | 0,33% | 445,1600 | 455,6170 | 443,6670 | 3.741 | ,00 |
| 30/9/2013 | 448,1480 | 0,00% | 446,6540 | 452,6300 | 434,7040 | 6.729 | ,00 |
| 27/9/2013 | 448,1480 | -2,60% | 458,6050 | 466,0740 | 448,1480 | 7.845 | ,00 |
| 26/9/2013 | 460,0990 | 2,33% | 448,1480 | 460,0990 | 445,1600 | 6.684 | ,00 |
| 25/9/2013 | 449,6420 | -0,99% | 457,1110 | 461,5930 | 448,1480 | 8.592 | ,00 |
| 24/9/2013 | 454,1230 | 1,67% | 448,1480 | 460,0990 | 445,1600 | 8.024 | ,00 |
| 23/9/2013 | 446,6540 | 0,00% | 452,6300 | 458,6050 | 442,1730 | 13.059 | ,00 |
| 20/9/2013 | 446,6540 | -5,97% | 475,0370 | 475,0370 | 446,6540 | 12.035 | ,00 |
| 19/9/2013 | 475,0370 | 2,25% | 472,0490 | 482,5060 | 469,0620 | 13.112 | ,00 |
| 18/9/2013 | 464,5800 | -0,96% | 473,5430 | 481,0120 | 463,0860 | 6.775 | ,00 |
| 17/9/2013 | 469,0620 | 0,96% | 466,0740 | 470,5560 | 455,6170 | 7.759 | ,00 |
| 16/9/2013 | 464,5800 | -1,58% | 472,0490 | 479,5190 | 463,0860 | 6.528 | ,00 |
| 13/9/2013 | 472,0490 | -2,17% | 484,0000 | 489,9750 | 469,0620 | 7.966 | ,00 |
| 12/9/2013 | 482,5060 | 1,25% | 478,0250 | 486,9880 | 470,5560 | 5.127 | ,00 |
| 11/9/2013 | 476,5310 | -4,49% | 489,9750 | 495,9510 | 470,5560 | 12.445 | ,00 |
| 10/9/2013 | 498,9380 | 4,37% | 485,4940 | 501,9260 | 482,5060 | 44.214 | ,00 |
| 09/9/2013 | 478,0250 | 7,74% | 448,1480 | 481,0120 | 446,6540 | 16.220 | ,00 |
| 06/9/2013 | 443,6670 | 0,00% | 446,6540 | 460,0990 | 443,6670 | 11.227 | ,00 |
| 05/9/2013 | 443,6670 | 0,34% | 446,6540 | 451,1360 | 442,1730 | 4.481 | ,00 |
| 04/9/2013 | 442,1730 | -4,52% | 460,0990 | 464,5800 | 442,1730 | 7.308 | ,00 |
| 03/9/2013 | 463,0860 | 4,03% | 445,1600 | 469,0620 | 442,1730 | 10.792 | ,00 |
| 02/9/2013 | 445,1600 | -2,61% | 460,0990 | 461,5930 | 439,1850 | 4.265 | ,00 |
| 30/8/2013 | 457,1110 | 0,00% | 457,1110 | 463,0860 | 449,6420 | 14.312 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|