| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΣΠΙ | 0,6240 | -2,80 % | -0,0180 | 7.564 |
| ΕΛΒΕ | 5,2500 | -2,78 % | -0,1500 | 40 |
| ΔΡΟΜΕ | 0,3890 | -2,02 % | -0,0080 | 9.920 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 2.690 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 8.151 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 8.497 |
| ΑΒΕ | 0,5160 | -1,53 % | -0,0080 | 33.401 |
| ΣΑΡ | 14,1800 | -1,39 % | -0,2000 | 15.648 |
| ΚΟΥΕΣ | 7,2500 | -1,23 % | -0,0900 | 32.862 |
Συνεχης ενημερωση
Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)
7,0900 €
0,0700 (1,00%)
- Άνοιγμα 7,0200
- Υψηλό 7,1400
- Χαμηλό 6,9500
- Όγκος 25.709
- Τζίρος 181.746 €
- Πράξεις 174
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/9/2014 | 7,9000 | 0,89% | 7,7600 | 7,9900 | 7,7000 | 57.436 | ,00 |
| 23/9/2014 | 7,8300 | -3,09% | 8,0600 | 8,1800 | 7,7500 | 36.861 | ,00 |
| 22/9/2014 | 8,0800 | -4,27% | 8,2600 | 8,3400 | 8,0800 | 57.745 | ,00 |
| 19/9/2014 | 8,4400 | 6,43% | 7,9300 | 8,4400 | 7,9000 | 130.987 | ,00 |
| 18/9/2014 | 7,9300 | -2,70% | 8,1500 | 8,2000 | 7,8800 | 149.483 | ,00 |
| 17/9/2014 | 8,1500 | 1,75% | 8,1800 | 8,2700 | 8,0200 | 84.209 | ,00 |
| 16/9/2014 | 8,0100 | -3,49% | 8,2800 | 8,4300 | 8,0100 | 62.312 | ,00 |
| 15/9/2014 | 8,3000 | -3,26% | 8,6900 | 8,7000 | 8,3000 | 57.299 | ,00 |
| 12/9/2014 | 8,5800 | -0,35% | 8,6000 | 8,8600 | 8,4500 | 76.974 | ,00 |
| 11/9/2014 | 8,6100 | -1,94% | 8,9400 | 8,9400 | 8,6100 | 38.238 | ,00 |
| 10/9/2014 | 8,7800 | 0,00% | 8,8000 | 9,2000 | 8,7800 | 60.154 | ,00 |
| 09/9/2014 | 8,7800 | -2,88% | 8,9200 | 9,0300 | 8,7500 | 77.930 | ,00 |
| 08/9/2014 | 9,0400 | 0,78% | 8,9700 | 9,1500 | 8,9000 | 23.831 | ,00 |
| 05/9/2014 | 8,9700 | -1,43% | 9,1800 | 9,2100 | 8,9100 | 110.845 | ,00 |
| 04/9/2014 | 9,1000 | 0,78% | 9,1500 | 9,1800 | 9,0100 | 48.658 | ,00 |
| 03/9/2014 | 9,0300 | -3,53% | 9,2000 | 9,3400 | 9,0300 | 83.116 | ,00 |
| 02/9/2014 | 9,3600 | 0,32% | 9,3800 | 9,4400 | 9,1800 | 50.356 | ,00 |
| 01/9/2014 | 9,3300 | -1,17% | 9,4400 | 9,4400 | 9,2900 | 7.085 | ,00 |
| 29/8/2014 | 9,4400 | -0,74% | 9,5900 | 9,6000 | 9,4400 | 99.312 | ,00 |
| 28/8/2014 | 9,5100 | -0,83% | 9,4600 | 9,5500 | 9,4000 | 55.262 | ,00 |
| 27/8/2014 | 9,5900 | 0,00% | 9,5500 | 9,6000 | 9,4400 | 29.452 | ,00 |
| 26/8/2014 | 9,5900 | 0,95% | 9,5500 | 9,6000 | 9,4000 | 21.664 | ,00 |
| 25/8/2014 | 9,5000 | 1,06% | 9,3600 | 9,6100 | 9,3600 | 22.104 | ,00 |
| 22/8/2014 | 9,4000 | -0,21% | 9,4900 | 9,4900 | 9,2800 | 14.057 | ,00 |
| 21/8/2014 | 9,4200 | 1,84% | 9,2100 | 9,4400 | 9,2100 | 22.795 | ,00 |
| 20/8/2014 | 9,2500 | -1,60% | 9,4000 | 9,4500 | 9,2200 | 45.582 | ,00 |
| 19/8/2014 | 9,4000 | 0,75% | 9,3300 | 9,4400 | 9,2600 | 24.070 | ,00 |
| 18/8/2014 | 9,3300 | 0,97% | 9,2400 | 9,3900 | 9,1800 | 19.543 | ,00 |
| 14/8/2014 | 9,2400 | -1,60% | 9,3900 | 9,4800 | 9,2200 | 89.725 | ,00 |
| 13/8/2014 | 9,3900 | 0,54% | 9,3500 | 9,4400 | 9,3000 | 83.571 | ,00 |
| 12/8/2014 | 9,3400 | -0,43% | 9,2800 | 9,4000 | 9,2000 | 103.060 | ,00 |
| 11/8/2014 | 9,3800 | 1,08% | 9,2800 | 9,4400 | 9,2000 | 64.677 | ,00 |
| 08/8/2014 | 9,2800 | -1,80% | 9,4500 | 9,4500 | 9,2800 | 198.186 | ,00 |
| 07/8/2014 | 9,4500 | 0,00% | 9,4500 | 9,4500 | 9,3800 | 121.830 | ,00 |
| 06/8/2014 | 9,4500 | -1,25% | 9,5700 | 9,6000 | 9,3500 | 123.859 | ,00 |
| 05/8/2014 | 9,5700 | -0,31% | 9,6400 | 9,6400 | 9,4600 | 17.157 | ,00 |
| 04/8/2014 | 9,6000 | 1,05% | 9,5900 | 9,6000 | 9,4000 | 34.595 | ,00 |
| 01/8/2014 | 9,5000 | -1,04% | 9,4500 | 9,6900 | 9,4000 | 52.799 | ,00 |
| 31/7/2014 | 9,6000 | -2,04% | 9,9300 | 9,9300 | 9,5500 | 17.124 | ,00 |
| 30/7/2014 | 9,8000 | -0,20% | 9,6500 | 9,8000 | 9,6500 | 8.842 | ,00 |
| 29/7/2014 | 9,8200 | -0,51% | 9,7000 | 9,9500 | 9,4900 | 61.167 | ,00 |
| 28/7/2014 | 9,8700 | 2,17% | 9,8000 | 9,9400 | 9,7700 | 62.003 | ,00 |
| 25/7/2014 | 9,6600 | 1,47% | 9,5200 | 9,9500 | 9,5200 | 81.416 | ,00 |
| 24/7/2014 | 9,5200 | 1,28% | 9,3000 | 9,8500 | 9,3000 | 113.102 | ,00 |
| 23/7/2014 | 9,4000 | 1,62% | 9,0700 | 9,6000 | 9,0700 | 76.182 | ,00 |
| 22/7/2014 | 9,2500 | -0,54% | 9,4000 | 9,4500 | 9,2500 | 104.946 | ,00 |
| 21/7/2014 | 9,3000 | 0,54% | 9,2500 | 9,3400 | 9,0000 | 81.119 | ,00 |
| 18/7/2014 | 9,2500 | -0,54% | 9,2000 | 9,3000 | 9,0000 | 136.300 | ,00 |
| 17/7/2014 | 9,3000 | 0,00% | 9,2800 | 9,3900 | 9,2100 | 41.185 | ,00 |
| 16/7/2014 | 9,3000 | -3,12% | 9,4600 | 9,5300 | 9,3000 | 39.517 | ,00 |
| 15/7/2014 | 9,6000 | 1,91% | 9,4000 | 9,6000 | 9,4000 | 38.348 | ,00 |
| 14/7/2014 | 9,4200 | 0,00% | 9,2700 | 9,4700 | 9,2700 | 19.715 | ,00 |
| 11/7/2014 | 9,4200 | -1,77% | 9,4100 | 9,5900 | 9,3800 | 41.975 | ,00 |
| 10/7/2014 | 9,5900 | 0,95% | 9,5000 | 9,6000 | 9,2500 | 89.022 | ,00 |
| 09/7/2014 | 9,5000 | -0,52% | 9,5500 | 9,5500 | 9,2300 | 82.328 | ,00 |
| 08/7/2014 | 9,5500 | -0,52% | 9,6000 | 9,6000 | 9,2800 | 72.882 | ,00 |
| 07/7/2014 | 9,6000 | 2,67% | 9,3000 | 9,6000 | 9,3000 | 14.225 | ,00 |
| 04/7/2014 | 9,3500 | -2,60% | 9,6000 | 9,6000 | 9,3500 | 15.159 | ,00 |
| 03/7/2014 | 9,6000 | 0,42% | 9,6000 | 9,6000 | 9,3700 | 76.599 | ,00 |
| 02/7/2014 | 9,5600 | 0,63% | 9,5500 | 9,5800 | 9,3600 | 58.304 | ,00 |
| 01/7/2014 | 9,5000 | 1,06% | 9,3000 | 9,5000 | 9,2400 | 93.339 | ,00 |
| 30/6/2014 | 9,4000 | 1,08% | 9,2200 | 9,4000 | 9,2000 | 35.325 | ,00 |
| 27/6/2014 | 9,3000 | -0,43% | 9,2100 | 9,4600 | 9,1800 | 163.487 | ,00 |
| 26/6/2014 | 9,3400 | 0,43% | 9,2200 | 9,3600 | 9,1800 | 103.648 | ,00 |
| 25/6/2014 | 9,3000 | -0,64% | 9,1900 | 9,4300 | 9,1900 | 49.886 | ,00 |
| 24/6/2014 | 9,3600 | -1,16% | 9,3100 | 9,3800 | 9,1800 | 66.842 | ,00 |
| 23/6/2014 | 9,4700 | -2,87% | 9,6100 | 9,7400 | 9,3000 | 48.616 | ,00 |
| 20/6/2014 | 9,7500 | 2,63% | 9,4000 | 9,7500 | 9,3500 | 110.613 | ,00 |
| 19/6/2014 | 9,5000 | 2,93% | 9,2300 | 9,5400 | 9,2300 | 63.904 | ,00 |
| 18/6/2014 | 9,2300 | -1,81% | 9,4000 | 9,4000 | 9,1400 | 58.431 | ,00 |
| 17/6/2014 | 9,4000 | 0,00% | 9,4000 | 9,4700 | 9,2100 | 42.301 | ,00 |
| 16/6/2014 | 9,4000 | -1,88% | 9,4100 | 9,8200 | 9,4000 | 101.963 | ,00 |
| 13/6/2014 | 9,5800 | 0,21% | 9,4200 | 9,5800 | 9,1800 | 47.788 | ,00 |
| 12/6/2014 | 9,5600 | 1,70% | 9,4000 | 9,5600 | 9,2300 | 73.696 | ,00 |
| 11/6/2014 | 9,4000 | -2,89% | 9,6800 | 9,6800 | 9,2500 | 113.972 | ,00 |
| 10/6/2014 | 9,6800 | 3,64% | 9,4000 | 9,6800 | 9,1500 | 85.761 | ,00 |
| 06/6/2014 | 9,3400 | -0,11% | 9,1800 | 9,4000 | 9,1300 | 103.055 | ,00 |
| 05/6/2014 | 9,3500 | 0,75% | 9,2800 | 9,4400 | 9,1600 | 158.279 | ,00 |
| 04/6/2014 | 9,2800 | 0,65% | 9,2200 | 9,3500 | 9,0800 | 34.756 | ,00 |
| 03/6/2014 | 9,2200 | -1,81% | 9,3000 | 9,3700 | 9,0200 | 64.659 | ,00 |
| 02/6/2014 | 9,3900 | -1,16% | 9,5000 | 9,5000 | 9,1600 | 83.096 | ,00 |
| 30/5/2014 | 9,5000 | 5,56% | 9,0300 | 9,5000 | 8,9000 | 336.381 | ,00 |
| 29/5/2014 | 9,0000 | -1,53% | 9,0700 | 9,2200 | 8,9000 | 153.207 | ,00 |
| 28/5/2014 | 9,1400 | 5,66% | 8,7000 | 9,1400 | 8,7000 | 178.215 | ,00 |
| 27/5/2014 | 8,6500 | 0,82% | 8,5800 | 8,8000 | 8,5500 | 132.366 | ,00 |
| 26/5/2014 | 8,5800 | -7,14% | 9,0000 | 9,0000 | 8,5300 | 125.566 | ,00 |
| 23/5/2014 | 9,2400 | 0,98% | 9,1700 | 9,2400 | 9,0400 | 62.235 | ,00 |
| 22/5/2014 | 9,1500 | 1,89% | 9,0600 | 9,1500 | 9,0000 | 50.478 | ,00 |
| 21/5/2014 | 8,9800 | -0,11% | 9,1000 | 9,1000 | 8,8800 | 62.974 | ,00 |
| 20/5/2014 | 8,9900 | 3,93% | 8,4800 | 9,1200 | 8,4800 | 78.197 | ,00 |
| 19/5/2014 | 8,6500 | -0,57% | 8,8000 | 9,0300 | 8,3900 | 101.027 | ,00 |
| 16/5/2014 | 8,7000 | -1,36% | 8,8200 | 9,0800 | 8,5100 | 183.184 | ,00 |
| 15/5/2014 | 8,8200 | -2,00% | 9,0000 | 9,1500 | 8,8200 | 160.201 | ,00 |
| 14/5/2014 | 9,0000 | -0,33% | 9,0000 | 9,2700 | 9,0000 | 76.224 | ,00 |
| 13/5/2014 | 9,0300 | -1,85% | 9,1600 | 9,3000 | 8,9100 | 68.329 | ,00 |
| 12/5/2014 | 9,2000 | -3,46% | 9,4100 | 9,4100 | 8,9600 | 80.916 | ,00 |
| 09/5/2014 | 9,5300 | -0,73% | 9,6000 | 9,6000 | 9,4000 | 102.768 | ,00 |
| 08/5/2014 | 9,6000 | 0,00% | 9,6000 | 9,7300 | 9,4000 | 245.010 | ,00 |
| 07/5/2014 | 9,6000 | 3,67% | 9,2700 | 9,6000 | 9,2600 | 164.588 | ,00 |
| 06/5/2014 | 9,2600 | 1,87% | 9,0900 | 9,2600 | 8,9100 | 117.030 | ,00 |
| 05/5/2014 | 9,0900 | -8,64% | 9,7000 | 9,8200 | 9,0300 | 138.520 | ,00 |
| 02/5/2014 | 9,9500 | 6,99% | 9,3000 | 9,9500 | 9,3000 | 144.871 | ,00 |
| 30/4/2014 | 9,3000 | 3,68% | 8,9900 | 9,3000 | 8,9700 | 10.830.187 | ,00 |
| 29/4/2014 | 8,9700 | 1,36% | 8,8500 | 8,9900 | 8,8000 | 100.564 | ,00 |
| 28/4/2014 | 8,8500 | -1,34% | 8,9700 | 9,0200 | 8,8000 | 107.224 | ,00 |
| 25/4/2014 | 8,9700 | -0,11% | 9,0000 | 9,0000 | 8,8500 | 121.296 | ,00 |
| 24/4/2014 | 8,9800 | -0,22% | 8,9000 | 9,0100 | 8,9000 | 64.505 | ,00 |
| 23/4/2014 | 9,0000 | -0,33% | 9,0000 | 9,0300 | 8,9000 | 198.213 | ,00 |
| 22/4/2014 | 9,0300 | 2,03% | 8,8500 | 9,0300 | 8,8500 | 49.991 | ,00 |
| 17/4/2014 | 8,8500 | 2,55% | 8,6300 | 8,8900 | 8,6300 | 83.202 | ,00 |
| 16/4/2014 | 8,6300 | 3,11% | 8,6700 | 8,6700 | 8,3800 | 117.142 | ,00 |
| 15/4/2014 | 8,3700 | -1,18% | 8,4700 | 8,5700 | 8,2700 | 71.707 | ,00 |
| 14/4/2014 | 8,4700 | -4,62% | 8,8500 | 8,8500 | 8,4700 | 54.724 | ,00 |
| 11/4/2014 | 8,8800 | -0,89% | 8,8600 | 8,9300 | 8,6300 | 83.556 | ,00 |
| 10/4/2014 | 8,9600 | 0,45% | 9,0000 | 9,0200 | 8,9000 | 130.386 | ,00 |
| 09/4/2014 | 8,9200 | -0,56% | 8,9200 | 8,9700 | 8,8500 | 51.429 | ,00 |
| 08/4/2014 | 8,9700 | -1,43% | 8,9900 | 9,0500 | 8,9000 | 77.423 | ,00 |
| 07/4/2014 | 9,1000 | 1,11% | 9,0000 | 9,1000 | 8,9000 | 57.018 | ,00 |
| 04/4/2014 | 9,0000 | 1,12% | 8,9000 | 9,0200 | 8,9000 | 95.639 | ,00 |
| 03/4/2014 | 8,9000 | -1,00% | 8,9900 | 9,0900 | 8,8000 | 113.281 | ,00 |
| 02/4/2014 | 8,9900 | 1,47% | 9,0000 | 9,0200 | 8,8600 | 32.942 | ,00 |
| 01/4/2014 | 8,8600 | 0,11% | 9,0300 | 9,0600 | 8,8100 | 101.121 | ,00 |
| 31/3/2014 | 8,8500 | 0,00% | 9,0000 | 9,0600 | 8,7800 | 101.087 | ,00 |
| 28/3/2014 | 8,8500 | 2,55% | 8,7800 | 8,9100 | 8,6500 | 94.943 | ,00 |
| 27/3/2014 | 8,6300 | -3,90% | 8,8100 | 8,9000 | 8,6100 | 40.810 | ,00 |
| 26/3/2014 | 8,9800 | -0,22% | 9,0000 | 9,0000 | 8,8500 | 43.654 | ,00 |
| 24/3/2014 | 9,0000 | 1,69% | 8,8500 | 9,0800 | 8,7500 | 37.568 | ,00 |
| 21/3/2014 | 8,8500 | -2,85% | 9,1000 | 9,1400 | 8,8500 | 88.668 | ,00 |
| 20/3/2014 | 9,1100 | -1,62% | 9,2800 | 9,2800 | 9,1000 | 52.165 | ,00 |
| 19/3/2014 | 9,2600 | 0,65% | 9,0800 | 9,2600 | 9,0700 | 69.518 | ,00 |
| 18/3/2014 | 9,2000 | 3,37% | 8,9000 | 9,2000 | 8,9000 | 89.481 | ,00 |
| 17/3/2014 | 8,9000 | 0,79% | 8,8300 | 8,9700 | 8,8100 | 91.164 | ,00 |
| 14/3/2014 | 8,8300 | -2,11% | 8,8300 | 8,9300 | 8,6100 | 68.089 | ,00 |
| 13/3/2014 | 9,0200 | 0,00% | 9,0200 | 9,0900 | 8,9500 | 116.555 | ,00 |
| 12/3/2014 | 9,0200 | 0,33% | 8,9900 | 9,0900 | 8,8300 | 134.345 | ,00 |
| 11/3/2014 | 8,9900 | 1,35% | 8,8100 | 8,9900 | 8,7900 | 77.510 | ,00 |
| 10/3/2014 | 8,8700 | 1,37% | 8,6300 | 8,8700 | 8,6000 | 64.419 | ,00 |
| 07/3/2014 | 8,7500 | 2,94% | 8,4500 | 8,7900 | 8,4000 | 223.433 | ,00 |
| 06/3/2014 | 8,5000 | 1,31% | 8,2100 | 8,5200 | 8,2100 | 111.141 | ,00 |
| 05/3/2014 | 8,3900 | 0,48% | 8,3000 | 8,4700 | 8,2100 | 54.338 | ,00 |
| 04/3/2014 | 8,3500 | -0,60% | 8,1500 | 8,3500 | 8,1500 | 96.026 | ,00 |
| 28/2/2014 | 8,4000 | 0,00% | 8,2100 | 8,4500 | 8,2100 | 55.146 | ,00 |
| 27/2/2014 | 8,4000 | 1,20% | 8,3000 | 8,4000 | 8,1900 | 84.563 | ,00 |
| 26/2/2014 | 8,3000 | 2,98% | 7,9800 | 8,3000 | 7,9800 | 120.319 | ,00 |
| 25/2/2014 | 8,0600 | 1,51% | 7,8600 | 8,0600 | 7,8600 | 83.013 | ,00 |
| 24/2/2014 | 7,9400 | 1,28% | 7,8400 | 7,9400 | 7,7800 | 65.818 | ,00 |
| 21/2/2014 | 7,8400 | -1,88% | 8,0600 | 8,0600 | 7,7900 | 71.861 | ,00 |
| 20/2/2014 | 7,9900 | 1,40% | 7,7200 | 8,1200 | 7,7200 | 58.986 | ,00 |
| 19/2/2014 | 7,8800 | -0,13% | 7,9300 | 8,0900 | 7,7400 | 53.307 | ,00 |
| 18/2/2014 | 7,8900 | 0,00% | 7,8900 | 7,9700 | 7,8500 | 47.293 | ,00 |
| 17/2/2014 | 7,8900 | -0,75% | 7,9500 | 8,0500 | 7,8500 | 72.682 | ,00 |
| 14/2/2014 | 7,9500 | 0,25% | 7,9000 | 8,0300 | 7,7700 | 56.867 | ,00 |
| 13/2/2014 | 7,9300 | 4,34% | 7,6200 | 8,0000 | 7,6200 | 120.132 | ,00 |
| 12/2/2014 | 7,6000 | 3,40% | 7,3800 | 7,6000 | 7,3700 | 64.589 | ,00 |
| 11/2/2014 | 7,3500 | -2,26% | 7,4100 | 7,6000 | 7,3100 | 58.948 | ,00 |
| 10/2/2014 | 7,5200 | -0,79% | 7,4300 | 7,6500 | 7,4300 | 84.676 | ,00 |
| 07/2/2014 | 7,5800 | 0,26% | 7,5600 | 7,5900 | 7,4500 | 29.590 | ,00 |
| 06/2/2014 | 7,5600 | -0,66% | 7,5400 | 7,6800 | 7,4000 | 122.545 | ,00 |
| 05/2/2014 | 7,6100 | -0,52% | 7,6500 | 7,8700 | 7,4500 | 62.432 | ,00 |
| 04/2/2014 | 7,6500 | 2,00% | 7,5900 | 7,7400 | 7,3400 | 19.688 | ,00 |
| 03/2/2014 | 7,5000 | -1,19% | 7,5900 | 7,7700 | 7,5000 | 37.590 | ,00 |
| 31/1/2014 | 7,5900 | 1,20% | 7,4000 | 7,5900 | 7,3000 | 37.604 | ,00 |
| 30/1/2014 | 7,5000 | 2,46% | 7,3000 | 7,6000 | 7,0600 | 62.899 | ,00 |
| 29/1/2014 | 7,3200 | -0,41% | 7,1900 | 7,6300 | 7,1900 | 20.781 | ,00 |
| 28/1/2014 | 7,3500 | 4,11% | 7,0600 | 7,3800 | 7,0600 | 53.374 | ,00 |
| 27/1/2014 | 7,0600 | -4,72% | 7,2800 | 7,4400 | 7,0600 | 46.230 | ,00 |
| 24/1/2014 | 7,4100 | -3,01% | 7,7500 | 7,7500 | 7,4100 | 38.076 | ,00 |
| 23/1/2014 | 7,6400 | 1,33% | 7,7500 | 7,7600 | 7,5200 | 57.890 | ,00 |
| 22/1/2014 | 7,5400 | -2,71% | 7,7500 | 7,7500 | 7,5000 | 33.989 | ,00 |
| 21/1/2014 | 7,7500 | -0,51% | 7,8200 | 7,8200 | 7,6000 | 58.237 | ,00 |
| 20/1/2014 | 7,7900 | -0,89% | 7,8600 | 7,8600 | 7,6200 | 31.325 | ,00 |
| 17/1/2014 | 7,8600 | -2,36% | 8,1000 | 8,1000 | 7,8100 | 62.224 | ,00 |
| 16/1/2014 | 8,0500 | 2,68% | 7,8400 | 8,0500 | 7,7800 | 45.849 | ,00 |
| 15/1/2014 | 7,8400 | -1,26% | 7,8500 | 8,1500 | 7,7300 | 91.794 | ,00 |
| 14/1/2014 | 7,9400 | -2,82% | 8,0200 | 8,1500 | 7,9200 | 52.469 | ,00 |
| 13/1/2014 | 8,1700 | 0,25% | 8,1000 | 8,1700 | 7,9500 | 42.424 | ,00 |
| 10/1/2014 | 8,1500 | 0,00% | 8,1500 | 8,2000 | 8,0900 | 44.701 | ,00 |
| 09/1/2014 | 8,1500 | 0,00% | 8,2000 | 8,2000 | 8,0000 | 49.756 | ,00 |
| 08/1/2014 | 8,1500 | 0,62% | 8,1200 | 8,2400 | 8,0500 | 48.555 | ,00 |
| 07/1/2014 | 8,1000 | 1,63% | 7,9700 | 8,1500 | 7,8200 | 36.607 | ,00 |
| 03/1/2014 | 7,9700 | -0,25% | 7,9500 | 8,0700 | 7,8600 | 20.769 | ,00 |
| 02/1/2014 | 7,9900 | 3,10% | 7,7500 | 8,0000 | 7,7500 | 24.474 | ,00 |
| 31/12/2013 | 7,7500 | 0,91% | 7,6800 | 7,7500 | 7,6000 | 112.033 | ,00 |
| 30/12/2013 | 7,6800 | -1,54% | 7,8000 | 7,9000 | 7,6500 | 152.434 | ,00 |
| 27/12/2013 | 7,8000 | 4,00% | 7,7900 | 7,9000 | 7,5100 | 94.953 | ,00 |
| 23/12/2013 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,2500 | 177.454 | ,00 |
| 20/12/2013 | 7,5000 | -3,23% | 7,7000 | 7,7000 | 7,3500 | 215.774 | ,00 |
| 19/12/2013 | 7,7500 | -0,64% | 7,8000 | 7,9200 | 7,7100 | 103.381 | ,00 |
| 18/12/2013 | 7,8000 | 0,65% | 7,7400 | 7,9900 | 7,6500 | 43.278 | ,00 |
| 17/12/2013 | 7,7500 | -1,90% | 7,8100 | 7,9800 | 7,7300 | 42.543 | ,00 |
| 16/12/2013 | 7,9000 | 0,00% | 7,9000 | 7,9800 | 7,6600 | 65.363 | ,00 |
| 13/12/2013 | 7,9000 | -2,11% | 8,0700 | 8,0900 | 7,9000 | 45.773 | ,00 |
| 12/12/2013 | 8,0700 | -0,62% | 8,1500 | 8,1500 | 8,0100 | 111.243 | ,00 |
| 11/12/2013 | 8,1200 | 0,25% | 8,2000 | 8,2000 | 8,0300 | 55.609 | ,00 |
| 10/12/2013 | 8,1000 | -0,61% | 8,0400 | 8,2100 | 8,0400 | 27.882 | ,00 |
| 09/12/2013 | 8,1500 | -0,61% | 8,2000 | 8,2800 | 8,0200 | 30.732 | ,00 |
| 06/12/2013 | 8,2000 | -3,53% | 8,5000 | 8,5000 | 8,2000 | 346.078 | ,00 |
| 05/12/2013 | 8,5000 | -0,58% | 8,5500 | 8,7500 | 8,4800 | 356.591 | ,00 |
| 04/12/2013 | 8,5500 | 0,59% | 8,3000 | 8,6700 | 8,3000 | 101.095 | ,00 |
| 03/12/2013 | 8,5000 | -1,16% | 8,6300 | 8,8500 | 8,5000 | 75.121 | ,00 |
| 02/12/2013 | 8,6000 | 1,78% | 8,5000 | 8,7200 | 8,5000 | 225.601 | ,00 |
| 29/11/2013 | 8,4500 | 2,92% | 8,2200 | 8,5500 | 8,1600 | 129.649 | ,00 |
| 28/11/2013 | 8,2100 | 0,12% | 7,8900 | 8,2300 | 7,8900 | 13.405 | ,00 |
| 27/11/2013 | 8,2000 | 0,12% | 8,0200 | 8,2300 | 8,0000 | 38.505 | ,00 |
| 26/11/2013 | 8,1900 | 0,00% | 8,1900 | 8,2000 | 7,9600 | 1.393.773 | ,00 |
| 25/11/2013 | 8,1900 | -0,12% | 8,2000 | 8,2000 | 8,0600 | 44.855 | ,00 |
| 22/11/2013 | 8,2000 | 2,76% | 8,1000 | 8,2000 | 8,0000 | 32.912 | ,00 |
| 21/11/2013 | 7,9800 | -0,37% | 7,8200 | 8,0800 | 7,8200 | 24.450 | ,00 |
| 20/11/2013 | 8,0100 | -2,20% | 8,2000 | 8,2300 | 7,9900 | 29.302 | ,00 |
| 19/11/2013 | 8,1900 | 1,24% | 8,0900 | 8,2000 | 8,0000 | 42.203 | ,00 |
| 18/11/2013 | 8,0900 | 0,00% | 8,2000 | 8,2000 | 7,9300 | 24.319 | ,00 |
| 15/11/2013 | 8,0900 | -0,86% | 8,3200 | 8,3200 | 8,0200 | 59.603 | ,00 |
| 14/11/2013 | 8,1600 | 0,49% | 8,2500 | 8,2900 | 8,0500 | 21.212 | ,00 |
| 13/11/2013 | 8,1200 | -0,12% | 7,9500 | 8,2500 | 7,8500 | 62.634 | ,00 |
| 12/11/2013 | 8,1300 | -1,45% | 8,2100 | 8,2500 | 8,0800 | 61.303 | ,00 |
| 11/11/2013 | 8,2500 | 2,23% | 8,0000 | 8,3000 | 8,0000 | 71.221 | ,00 |
| 08/11/2013 | 8,0700 | 1,64% | 7,9400 | 8,1600 | 7,7600 | 86.314 | ,00 |
| 07/11/2013 | 7,9400 | -0,38% | 7,8600 | 8,0000 | 7,8100 | 85.301 | ,00 |
| 06/11/2013 | 7,9700 | 2,18% | 7,8000 | 8,0700 | 7,7000 | 60.215 | ,00 |
| 05/11/2013 | 7,8000 | -1,27% | 7,9000 | 7,9000 | 7,7000 | 117.680 | ,00 |
| 04/11/2013 | 7,9000 | -4,59% | 8,2300 | 8,2300 | 7,8000 | 152.072 | ,00 |
| 01/11/2013 | 8,2800 | -0,36% | 8,3000 | 8,3500 | 8,2000 | 50.448 | ,00 |
| 31/10/2013 | 8,3100 | 0,48% | 8,3000 | 8,4500 | 8,2600 | 48.025 | ,00 |
| 30/10/2013 | 8,2700 | -2,59% | 8,4900 | 8,5500 | 8,2700 | 108.158 | ,00 |
| 29/10/2013 | 8,4900 | 0,00% | 8,5000 | 8,6000 | 8,3100 | 49.335 | ,00 |
| 25/10/2013 | 8,4900 | 0,24% | 8,5800 | 8,5800 | 8,3600 | 68.541 | ,00 |
| 24/10/2013 | 8,4700 | -1,51% | 8,6000 | 8,7600 | 8,4600 | 87.742 | ,00 |
| 23/10/2013 | 8,6000 | 3,12% | 8,4900 | 8,7700 | 8,4000 | 462.345 | ,00 |
| 22/10/2013 | 8,3400 | -0,60% | 8,3900 | 8,4000 | 8,2500 | 106.750 | ,00 |
| 21/10/2013 | 8,3900 | -0,59% | 8,5400 | 8,5400 | 8,3300 | 115.840 | ,00 |
| 18/10/2013 | 8,4400 | 0,72% | 8,4500 | 8,4800 | 8,3500 | 60.655 | ,00 |
| 17/10/2013 | 8,3800 | 1,09% | 8,3700 | 8,5200 | 8,2400 | 78.810 | ,00 |
| 16/10/2013 | 8,2900 | 1,97% | 8,1300 | 8,3100 | 8,1300 | 190.813 | ,00 |
| 15/10/2013 | 8,1300 | -2,17% | 8,4100 | 8,4800 | 8,1300 | 200.475 | ,00 |
| 14/10/2013 | 8,3100 | -0,12% | 8,4500 | 8,4700 | 8,2500 | 71.612 | ,00 |
| 11/10/2013 | 8,3200 | -2,12% | 8,5000 | 8,5000 | 8,3200 | 137.498 | ,00 |
| 10/10/2013 | 8,5000 | 0,00% | 8,4100 | 8,5800 | 8,4100 | 48.134 | ,00 |
| 09/10/2013 | 8,5000 | 0,00% | 8,3200 | 8,5800 | 8,3200 | 120.040 | ,00 |
| 08/10/2013 | 8,5000 | 0,00% | 8,5000 | 8,6300 | 8,4000 | 65.760 | ,00 |
| 07/10/2013 | 8,5000 | 0,00% | 8,5000 | 8,6100 | 8,4500 | 127.572 | ,00 |
| 04/10/2013 | 8,5000 | -0,12% | 8,5000 | 8,5800 | 8,4000 | 186.046 | ,00 |
| 03/10/2013 | 8,5100 | 1,43% | 8,3200 | 8,5800 | 8,2500 | 184.347 | ,00 |
| 02/10/2013 | 8,3900 | -1,29% | 8,5000 | 8,6000 | 8,3500 | 124.573 | ,00 |
| 01/10/2013 | 8,5000 | 3,03% | 8,4200 | 8,6000 | 8,3500 | 186.755 | ,00 |
| 30/9/2013 | 8,2500 | -2,94% | 8,3300 | 8,4000 | 8,1800 | 201.556 | ,00 |
| 27/9/2013 | 8,5000 | 1,67% | 8,2500 | 8,5300 | 8,1500 | 190.365 | ,00 |
| 26/9/2013 | 8,3600 | 3,21% | 8,0400 | 8,3600 | 8,0400 | 190.794 | ,00 |
| 25/9/2013 | 8,1000 | 0,25% | 8,0000 | 8,1800 | 7,9600 | 135.894 | ,00 |
| 24/9/2013 | 8,0800 | -1,22% | 8,1000 | 8,2400 | 7,9500 | 253.802 | ,00 |
| 23/9/2013 | 8,1800 | 2,25% | 8,0000 | 8,1800 | 7,9200 | 131.743 | ,00 |
| 20/9/2013 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,7000 | 310.490 | ,00 |
| 19/9/2013 | 8,0000 | 0,25% | 8,0200 | 8,3200 | 7,8500 | 300.051 | ,00 |
| 18/9/2013 | 7,9800 | 1,01% | 7,9000 | 8,0000 | 7,7500 | 344.599 | ,00 |
| 17/9/2013 | 7,9000 | 5,33% | 7,6000 | 7,9400 | 7,6000 | 564.640 | ,00 |
| 16/9/2013 | 7,5000 | 4,75% | 7,2500 | 7,5700 | 7,1000 | 495.062 | ,00 |
| 13/9/2013 | 7,1600 | 3,92% | 6,8900 | 7,2000 | 6,8900 | 429.920 | ,00 |
| 12/9/2013 | 6,8900 | 0,58% | 6,7300 | 6,9000 | 6,7300 | 150.646 | ,00 |
| 11/9/2013 | 6,8500 | 5,38% | 6,5300 | 6,9600 | 6,5000 | 579.280 | ,00 |
| 10/9/2013 | 6,5000 | -0,76% | 6,5500 | 6,5900 | 6,4000 | 230.074 | ,00 |
| 09/9/2013 | 6,5500 | 2,83% | 6,3700 | 6,5700 | 6,3700 | 170.139 | ,00 |
| 06/9/2013 | 6,3700 | 1,27% | 6,2900 | 6,5600 | 6,2900 | 194.371 | ,00 |
| 05/9/2013 | 6,2900 | 0,32% | 6,2700 | 6,5000 | 6,2500 | 214.918 | ,00 |
| 04/9/2013 | 6,2700 | -4,27% | 6,5000 | 6,5700 | 6,2700 | 225.695 | ,00 |
| 03/9/2013 | 6,5500 | 1,08% | 6,4000 | 6,6400 | 6,3900 | 498.606 | ,00 |
| 02/9/2013 | 6,4800 | 7,64% | 6,0200 | 6,5500 | 5,9000 | 305.472 | ,00 |
| 30/8/2013 | 6,0200 | 2,03% | 6,0000 | 6,0700 | 6,0000 | 9.731 | ,00 |
| 29/8/2013 | 5,9000 | 0,34% | 5,9900 | 5,9900 | 5,8000 | 8.310 | ,00 |
| 28/8/2013 | 5,8800 | 1,38% | 5,7700 | 5,9500 | 5,7100 | 24.252 | ,00 |
| 27/8/2013 | 5,8000 | -4,92% | 5,9400 | 6,1000 | 5,8000 | 30.259 | ,00 |
| 26/8/2013 | 6,1000 | 1,33% | 6,0300 | 6,1500 | 6,0300 | 9.115 | ,00 |
| 23/8/2013 | 6,0200 | 1,86% | 5,9000 | 6,0900 | 5,9000 | 27.849 | ,00 |
| 22/8/2013 | 5,9100 | -0,84% | 5,9600 | 6,0300 | 5,8800 | 4.937 | ,00 |
| 21/8/2013 | 5,9600 | -0,17% | 5,8600 | 6,1100 | 5,8600 | 17.138 | ,00 |
| 20/8/2013 | 5,9700 | -1,16% | 6,0000 | 6,0400 | 5,9000 | 24.217 | ,00 |
| 19/8/2013 | 6,0400 | -2,27% | 6,1100 | 6,1500 | 5,9200 | 14.302 | ,00 |
| 16/8/2013 | 6,1800 | -1,12% | 6,2500 | 6,3400 | 6,1000 | 27.996 | ,00 |
| 14/8/2013 | 6,2500 | -2,34% | 6,3200 | 6,4200 | 6,2000 | 12.694 | ,00 |
| 13/8/2013 | 6,4000 | 2,07% | 6,2400 | 6,4400 | 6,2400 | 40.466 | ,00 |
| 12/8/2013 | 6,2700 | 1,62% | 6,1700 | 6,2700 | 6,0400 | 33.234 | ,00 |
| 09/8/2013 | 6,1700 | -0,48% | 6,2000 | 6,2000 | 6,0900 | 20.647 | ,00 |
| 08/8/2013 | 6,2000 | 0,16% | 6,1900 | 6,2500 | 6,1300 | 18.553 | ,00 |
| 07/8/2013 | 6,1900 | 1,48% | 6,1000 | 6,2000 | 6,0500 | 20.548 | ,00 |
| 06/8/2013 | 6,1000 | -0,81% | 6,1500 | 6,2000 | 6,0800 | 11.216 | ,00 |
| 05/8/2013 | 6,1500 | -0,81% | 6,2000 | 6,2100 | 6,0800 | 11.183 | ,00 |
| 02/8/2013 | 6,2000 | 0,32% | 6,1500 | 6,3800 | 6,1500 | 113.636 | ,00 |
| 01/8/2013 | 6,1800 | 3,87% | 6,0400 | 6,2400 | 5,9500 | 63.182 | ,00 |
| 31/7/2013 | 5,9500 | 1,19% | 5,8800 | 6,0300 | 5,8600 | 15.135 | ,00 |
| 30/7/2013 | 5,8800 | -0,84% | 6,0000 | 6,0500 | 5,8800 | 20.557 | ,00 |
| 29/7/2013 | 5,9300 | 2,24% | 5,9000 | 6,0500 | 5,8500 | 40.813 | ,00 |
| 26/7/2013 | 5,8000 | 2,29% | 5,7000 | 5,8000 | 5,6900 | 11.849 | ,00 |
| 25/7/2013 | 5,6700 | 0,89% | 5,6600 | 5,8300 | 5,6300 | 9.983 | ,00 |
| 24/7/2013 | 5,6200 | -3,10% | 5,7100 | 5,8600 | 5,6200 | 11.390 | ,00 |
| 23/7/2013 | 5,8000 | -1,19% | 5,7200 | 5,9100 | 5,7200 | 11.265 | ,00 |
| 22/7/2013 | 5,8700 | 2,09% | 5,6300 | 5,9000 | 5,6000 | 18.733 | ,00 |
| 19/7/2013 | 5,7500 | -3,36% | 5,7500 | 5,9200 | 5,6700 | 41.870 | ,00 |
| 18/7/2013 | 5,9500 | 1,02% | 5,8500 | 5,9600 | 5,8100 | 5.016 | ,00 |
| 17/7/2013 | 5,8900 | 3,51% | 5,6600 | 5,9200 | 5,6600 | 27.412 | ,00 |
| 16/7/2013 | 5,6900 | 1,79% | 5,5400 | 5,7000 | 5,5400 | 17.130 | ,00 |
| 15/7/2013 | 5,5900 | -0,36% | 5,5400 | 5,7300 | 5,5400 | 16.110 | ,00 |
| 12/7/2013 | 5,6100 | 0,00% | 5,7000 | 5,8000 | 5,6100 | 9.537 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 3.930 |
| ΚΕΚΡ | 2,1000 | 8,25 % | 0,1600 | 36.266 |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 0,0500 | 120 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 240.362 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 2.574 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 69.675 |
| ΛΟΥΛΗ | 4,2300 | 1,93 % | 0,0800 | 2.537 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8200 | -0,15 % | -0,0100 | 25.497.974 |
| ΕΤΕ | 11,8850 | -0,08 % | -0,0100 | 24.289.125 |
| ΕΥΡΩΒ | 3,1370 | -0,16 % | -0,0050 | 19.740.870 |
| ΑΛΦΑ | 3,5070 | -0,31 % | -0,0110 | 18.169.485 |
| MTLN | 51,7000 | -0,86 % | -0,4500 | 8.718.383 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 5.192.208 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 4.409.208 |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 0,0140 | 3.448.081 |
| ΟΤΕ | 16,2300 | 0,31 % | 0,0500 | 2.625.020 |
| ΜΠΕΛΑ | 31,8000 | 1,47 % | 0,4600 | 2.217.384 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1370 | -0,16 % | 6.285.471 | 19,74εκ. |
| ΑΛΦΑ | 3,5070 | -0,31 % | 5.171.335 | 18,17εκ. |
| ΠΕΙΡ | 6,8200 | -0,15 % | 3.706.963 | 25,50εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.829.110 | 3,45εκ. |
| ΕΤΕ | 11,8850 | -0,08 % | 2.040.666 | 24,29εκ. |
| BOCHGR | 7,4600 | 0,00 % | 693.853 | 5,19εκ. |
| ΦΒΜΕΖΖ | 0,0625 | -0,64 % | 600.668 | 37.698 |
| CREDIA | 1,4240 | 0,42 % | 436.383 | 622,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4210 | -0,36 % | 368.696 | 156,6χιλ. |
| ΑΔΜΗΕ | 3,2050 | 0,79 % | 368.655 | 1,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 0,00 % | 53.947 | 0,71 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.829.110 | 0,47 % |
| AEM | 6,1200 | -0,81 % | 194.634 | 0,34 % |
| ΕΧΑΕ | 6,9000 | -1,15 % | 197.186 | 0,33 % |
| EIS | 1,2900 | 1,57 % | 46.770 | 0,31 % |
| ΠΕΙΡ | 6,8200 | -0,15 % | 3.706.963 | 0,30 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 8.151 | 0,27 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 69.675 | 0,25 % |
| ΑΛΦΑ | 3,5070 | -0,31 % | 5.171.335 | 0,22 % |
| ΕΤΕ | 11,8850 | -0,08 % | 2.040.666 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.020 | 12,09 % |
| ΚΕΚΡ | 2,1000 | 8,25 % | 36.266 | 10,31 % |
| ΚΥΡΙΟ | 2,2800 | 0,00 % | 53.947 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 120 | 7,55 % |
| ΛΟΓΟΣ | 1,9200 | 0,00 % | 970 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 107.735 | 5,91 % |
| ΜΕΒΑ | 6,1500 | -0,81 % | 724 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|