| 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
EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ (ΕΥΡΩΒ)
3,1380 €
-0,0040 (-0,13%)
- Άνοιγμα 3,1420
- Υψηλό 3,1600
- Χαμηλό 3,1250
- Όγκος 11.723.026
- Τζίρος 36.796.705 €
- Πράξεις 5.584
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 32,8000 | -0,30% | 33,5000 | 33,7000 | 32,1000 | 211.906 | ,00 |
| 24/9/2014 | 32,9000 | -2,66% | 34,2000 | 34,2000 | 32,2000 | 346.706 | ,00 |
| 23/9/2014 | 33,8000 | -2,59% | 34,5000 | 34,7000 | 33,4000 | 228.285 | ,00 |
| 22/9/2014 | 34,7000 | -1,42% | 34,5000 | 35,2000 | 34,3000 | 471.417 | ,00 |
| 19/9/2014 | 35,2000 | 6,67% | 33,7000 | 35,2000 | 32,9000 | 1.718.501 | ,00 |
| 18/9/2014 | 33,0000 | -2,94% | 33,8000 | 34,7000 | 32,8000 | 295.441 | ,00 |
| 17/9/2014 | 34,0000 | 3,66% | 33,4000 | 34,3000 | 32,9000 | 264.519 | ,00 |
| 16/9/2014 | 32,8000 | -5,75% | 34,8000 | 35,0000 | 32,6000 | 201.908 | ,00 |
| 15/9/2014 | 34,8000 | 0,29% | 34,4000 | 34,9000 | 34,1000 | 65.633 | ,00 |
| 12/9/2014 | 34,7000 | 0,87% | 34,6000 | 34,9000 | 34,2000 | 101.491 | ,00 |
| 11/9/2014 | 34,4000 | -0,86% | 34,5000 | 35,1000 | 34,4000 | 155.154 | ,00 |
| 10/9/2014 | 34,7000 | 2,06% | 34,0000 | 34,8000 | 33,4000 | 105.396 | ,00 |
| 09/9/2014 | 34,0000 | -3,68% | 34,9000 | 35,6000 | 34,0000 | 577.999 | ,00 |
| 08/9/2014 | 35,3000 | 2,02% | 34,6000 | 35,6000 | 34,6000 | 269.601 | ,00 |
| 05/9/2014 | 34,6000 | -0,86% | 34,6000 | 35,7000 | 34,0000 | 398.474 | ,00 |
| 04/9/2014 | 34,9000 | 5,44% | 33,2000 | 34,9000 | 33,0000 | 288.103 | ,00 |
| 03/9/2014 | 33,1000 | 3,12% | 32,3000 | 33,2000 | 31,9000 | 94.817 | ,00 |
| 02/9/2014 | 32,1000 | -0,62% | 32,7000 | 33,3000 | 32,0000 | 104.531 | ,00 |
| 01/9/2014 | 32,3000 | 0,00% | 32,6000 | 32,6000 | 31,7000 | 76.545 | ,00 |
| 29/8/2014 | 32,3000 | -1,52% | 33,3000 | 33,7000 | 32,3000 | 142.417 | ,00 |
| 28/8/2014 | 32,8000 | -2,67% | 33,3000 | 33,4000 | 32,6000 | 179.905 | ,00 |
| 27/8/2014 | 33,7000 | 1,20% | 33,5000 | 33,8000 | 32,9000 | 257.697 | ,00 |
| 26/8/2014 | 33,3000 | 2,46% | 32,8000 | 33,4000 | 32,3000 | 239.308 | ,00 |
| 25/8/2014 | 32,5000 | 0,31% | 32,8000 | 33,0000 | 32,1000 | 116.275 | ,00 |
| 22/8/2014 | 32,4000 | 2,86% | 32,2000 | 32,8000 | 31,8000 | 213.234 | ,00 |
| 21/8/2014 | 31,5000 | 1,61% | 31,0000 | 32,0000 | 30,7000 | 192.358 | ,00 |
| 20/8/2014 | 31,0000 | 0,00% | 31,4000 | 31,5000 | 30,9000 | 141.729 | ,00 |
| 19/8/2014 | 31,0000 | 1,64% | 30,7000 | 31,3000 | 30,4000 | 184.510 | ,00 |
| 18/8/2014 | 30,5000 | -4,09% | 31,8000 | 31,8000 | 30,1000 | 190.045 | ,00 |
| 14/8/2014 | 31,8000 | -0,31% | 31,9000 | 32,4000 | 31,2000 | 203.639 | ,00 |
| 13/8/2014 | 31,9000 | -0,31% | 32,1000 | 32,9000 | 31,5000 | 156.834 | ,00 |
| 12/8/2014 | 32,0000 | 7,02% | 29,9000 | 32,3000 | 29,9000 | 193.818 | ,00 |
| 11/8/2014 | 29,9000 | 1,36% | 30,5000 | 31,0000 | 29,5000 | 215.199 | ,00 |
| 08/8/2014 | 29,5000 | -6,35% | 31,1000 | 31,1000 | 29,5000 | 310.210 | ,00 |
| 07/8/2014 | 31,5000 | 3,62% | 31,0000 | 32,2000 | 30,0000 | 483.381 | ,00 |
| 06/8/2014 | 30,4000 | -5,88% | 32,3000 | 32,5000 | 30,4000 | 592.136 | ,00 |
| 05/8/2014 | 32,3000 | -5,00% | 34,2000 | 34,3000 | 32,3000 | 224.431 | ,00 |
| 04/8/2014 | 34,0000 | 0,00% | 34,4000 | 34,5000 | 33,3000 | 123.303 | ,00 |
| 01/8/2014 | 34,0000 | 1,19% | 33,3000 | 34,1000 | 32,9000 | 212.229 | ,00 |
| 31/7/2014 | 33,6000 | -2,04% | 34,3000 | 34,3000 | 33,3000 | 144.713 | ,00 |
| 30/7/2014 | 34,3000 | -0,58% | 34,1000 | 34,7000 | 33,9000 | 124.193 | ,00 |
| 29/7/2014 | 34,5000 | -3,90% | 35,5000 | 36,1000 | 34,2000 | 221.087 | ,00 |
| 28/7/2014 | 35,9000 | -0,28% | 36,3000 | 36,5000 | 35,3000 | 107.535 | ,00 |
| 25/7/2014 | 36,0000 | 5,57% | 34,5000 | 36,4000 | 34,5000 | 365.551 | ,00 |
| 24/7/2014 | 34,1000 | 1,19% | 33,9000 | 34,2000 | 33,3000 | 277.000 | ,00 |
| 23/7/2014 | 33,7000 | -2,32% | 34,5000 | 35,0000 | 33,7000 | 119.652 | ,00 |
| 22/7/2014 | 34,5000 | 0,88% | 34,2000 | 34,8000 | 33,7000 | 194.144 | ,00 |
| 21/7/2014 | 34,2000 | -1,16% | 34,9000 | 34,9000 | 33,7000 | 101.847 | ,00 |
| 18/7/2014 | 34,6000 | -2,26% | 35,0000 | 35,3000 | 34,4000 | 261.700 | ,00 |
| 17/7/2014 | 35,4000 | -0,28% | 35,5000 | 36,0000 | 35,1000 | 64.610 | ,00 |
| 16/7/2014 | 35,5000 | 1,43% | 35,4000 | 35,9000 | 34,9000 | 178.075 | ,00 |
| 15/7/2014 | 35,0000 | -2,51% | 35,8000 | 36,3000 | 34,9000 | 409.029 | ,00 |
| 14/7/2014 | 35,9000 | 1,70% | 35,5000 | 36,3000 | 35,1000 | 102.903 | ,00 |
| 11/7/2014 | 35,3000 | 0,86% | 35,4000 | 35,8000 | 34,7000 | 186.118 | ,00 |
| 10/7/2014 | 35,0000 | -1,41% | 35,5000 | 35,9000 | 33,8000 | 605.035 | ,00 |
| 09/7/2014 | 35,5000 | -1,11% | 36,0000 | 36,3000 | 35,2000 | 350.012 | ,00 |
| 08/7/2014 | 35,9000 | -6,02% | 38,3000 | 38,4000 | 35,7000 | 313.662 | ,00 |
| 07/7/2014 | 38,2000 | -0,26% | 38,5000 | 38,7000 | 37,7000 | 107.120 | ,00 |
| 04/7/2014 | 38,3000 | 0,79% | 38,3000 | 39,0000 | 37,9000 | 180.410 | ,00 |
| 03/7/2014 | 38,0000 | -0,52% | 38,4000 | 38,4000 | 37,5000 | 154.686 | ,00 |
| 02/7/2014 | 38,2000 | 2,69% | 37,4000 | 38,7000 | 37,2000 | 179.312 | ,00 |
| 01/7/2014 | 37,2000 | 0,81% | 37,0000 | 37,6000 | 36,5000 | 278.972 | ,00 |
| 30/6/2014 | 36,9000 | -2,38% | 37,3000 | 37,8000 | 36,4000 | 249.879 | ,00 |
| 27/6/2014 | 37,8000 | 0,00% | 37,6000 | 38,2000 | 36,4000 | 218.305 | ,00 |
| 26/6/2014 | 37,8000 | -0,79% | 38,7000 | 38,7000 | 37,8000 | 164.576 | ,00 |
| 25/6/2014 | 38,1000 | -1,04% | 38,1000 | 38,5000 | 37,2000 | 182.166 | ,00 |
| 24/6/2014 | 38,5000 | -3,02% | 39,9000 | 40,0000 | 38,0000 | 375.352 | ,00 |
| 23/6/2014 | 39,7000 | -2,46% | 40,6000 | 40,7000 | 39,2000 | 172.861 | ,00 |
| 20/6/2014 | 40,7000 | 4,36% | 39,3000 | 40,7000 | 39,2000 | 241.479 | ,00 |
| 19/6/2014 | 39,0000 | 0,00% | 39,8000 | 40,0000 | 38,8000 | 340.239 | ,00 |
| 18/6/2014 | 39,0000 | -1,76% | 40,0000 | 40,3000 | 38,0000 | 367.470 | ,00 |
| 17/6/2014 | 39,7000 | -3,17% | 41,3000 | 41,9000 | 39,7000 | 192.656 | ,00 |
| 16/6/2014 | 41,0000 | 0,00% | 41,0000 | 41,9000 | 41,0000 | 104.253 | ,00 |
| 13/6/2014 | 41,0000 | -4,21% | 42,7000 | 42,7000 | 41,0000 | 210.409 | ,00 |
| 12/6/2014 | 42,8000 | -2,73% | 43,2000 | 43,8000 | 42,6000 | 284.934 | ,00 |
| 11/6/2014 | 44,0000 | 1,38% | 42,1000 | 44,0000 | 41,5000 | 619.355 | ,00 |
| 10/6/2014 | 43,4000 | 3,33% | 42,5000 | 43,4000 | 41,7000 | 1.004.970 | ,00 |
| 06/6/2014 | 42,0000 | 1,45% | 41,9000 | 42,3000 | 41,1000 | 800.244 | ,00 |
| 05/6/2014 | 41,4000 | 0,73% | 41,5000 | 42,1000 | 40,9000 | 862.490 | ,00 |
| 04/6/2014 | 41,1000 | 1,48% | 40,5000 | 41,5000 | 39,6000 | 529.492 | ,00 |
| 03/6/2014 | 40,5000 | -0,49% | 40,7000 | 41,7000 | 40,5000 | 496.479 | ,00 |
| 02/6/2014 | 40,7000 | -0,73% | 40,8000 | 42,7000 | 40,2000 | 1.076.718 | ,00 |
| 30/5/2014 | 41,0000 | 5,94% | 38,8000 | 41,0000 | 38,7000 | 6.562.941 | ,00 |
| 29/5/2014 | 38,7000 | 4,59% | 37,0000 | 38,8000 | 37,0000 | 1.171.106 | ,00 |
| 28/5/2014 | 37,0000 | -2,12% | 37,8000 | 38,2000 | 36,9000 | 404.837 | ,00 |
| 27/5/2014 | 37,8000 | -2,83% | 38,9000 | 39,0000 | 37,7000 | 785.631 | ,00 |
| 26/5/2014 | 38,9000 | 2,37% | 38,9000 | 39,6000 | 37,6000 | 1.080.722 | ,00 |
| 23/5/2014 | 38,0000 | 2,70% | 37,1000 | 38,1000 | 36,7000 | 503.814 | ,00 |
| 22/5/2014 | 37,0000 | 2,78% | 36,3000 | 37,1000 | 35,6000 | 368.116 | ,00 |
| 21/5/2014 | 36,0000 | 0,00% | 35,5000 | 36,2000 | 35,1000 | 459.421 | ,00 |
| 20/5/2014 | 36,0000 | 8,76% | 33,1000 | 36,0000 | 33,1000 | 520.962 | ,00 |
| 19/5/2014 | 33,1000 | 1,53% | 34,0000 | 34,4000 | 32,0000 | 625.694 | ,00 |
| 16/5/2014 | 32,6000 | -5,51% | 34,7000 | 34,7000 | 31,6000 | 1.060.603 | ,00 |
| 15/5/2014 | 34,5000 | -4,96% | 36,0000 | 36,1000 | 33,3000 | 2.271.903 | ,00 |
| 14/5/2014 | 36,3000 | 1,97% | 35,9000 | 36,7000 | 35,8000 | 622.019 | ,00 |
| 13/5/2014 | 35,6000 | 1,71% | 35,6000 | 36,1000 | 35,5000 | 590.461 | ,00 |
| 12/5/2014 | 35,0000 | -0,28% | 35,6000 | 35,8000 | 34,8000 | 1.030.059 | ,00 |
| 09/5/2014 | 35,1000 | -4,10% | 35,0000 | 36,4000 | 34,5000 | 4.910.451 | ,00 |
| 08/5/2014 | 36,6000 | -4,69% | 38,4000 | 38,4000 | 36,4000 | 544.738 | ,00 |
| 07/5/2014 | 38,4000 | 6,67% | 37,0000 | 38,7000 | 36,3000 | 1.122.565 | ,00 |
| 06/5/2014 | 36,0000 | -19,10% | 40,5000 | 40,5000 | 36,0000 | 1.965.593 | ,00 |
| 05/5/2014 | 44,5000 | -7,87% | 48,0000 | 48,0000 | 42,5000 | 175.331 | ,00 |
| 02/5/2014 | 48,3000 | 17,80% | 40,5000 | 48,3000 | 40,3000 | 209.160 | ,00 |
| 30/4/2014 | 41,0000 | 5,13% | 39,6000 | 41,0000 | 36,6000 | 150.771 | ,00 |
| 29/4/2014 | 39,0000 | 5,69% | 37,5000 | 39,0000 | 35,9000 | 48.639 | ,00 |
| 28/4/2014 | 36,9000 | -2,12% | 38,4000 | 39,9000 | 36,9000 | 47.475 | ,00 |
| 25/4/2014 | 37,7000 | -3,33% | 38,3000 | 38,3000 | 36,6000 | 64.551 | ,00 |
| 24/4/2014 | 39,0000 | -7,14% | 42,0000 | 42,0000 | 38,6000 | 33.703 | ,00 |
| 23/4/2014 | 42,0000 | -0,71% | 42,9000 | 43,7000 | 41,3000 | 32.272 | ,00 |
| 22/4/2014 | 42,3000 | 7,36% | 40,3000 | 43,0000 | 40,2000 | 30.530 | ,00 |
| 17/4/2014 | 39,4000 | 3,41% | 39,2000 | 39,5000 | 38,1000 | 20.765 | ,00 |
| 16/4/2014 | 38,1000 | -6,16% | 40,6000 | 40,7000 | 38,1000 | 36.004 | ,00 |
| 15/4/2014 | 40,6000 | 1,00% | 39,0000 | 41,7000 | 39,0000 | 21.867 | ,00 |
| 14/4/2014 | 40,2000 | -7,16% | 42,1000 | 42,9000 | 39,1000 | 40.285 | ,00 |
| 11/4/2014 | 43,3000 | -4,20% | 45,3000 | 45,7000 | 43,0000 | 18.877 | ,00 |
| 10/4/2014 | 45,2000 | -1,74% | 46,9000 | 46,9000 | 45,2000 | 11.794 | ,00 |
| 09/4/2014 | 46,0000 | 0,66% | 46,5000 | 46,5000 | 45,5000 | 14.316 | ,00 |
| 08/4/2014 | 45,7000 | -2,77% | 47,5000 | 48,4000 | 44,4000 | 28.248 | ,00 |
| 07/4/2014 | 47,0000 | 3,75% | 46,2000 | 48,8000 | 45,6000 | 33.429 | ,00 |
| 04/4/2014 | 45,3000 | -1,09% | 46,5000 | 46,6000 | 45,1000 | 17.204 | ,00 |
| 03/4/2014 | 45,8000 | -2,55% | 47,0000 | 47,2000 | 45,8000 | 14.406 | ,00 |
| 02/4/2014 | 47,0000 | -2,08% | 48,0000 | 48,5000 | 47,0000 | 13.407 | ,00 |
| 01/4/2014 | 48,0000 | -0,83% | 48,4000 | 48,8000 | 47,7000 | 16.359 | ,00 |
| 31/3/2014 | 48,4000 | -0,41% | 49,2000 | 50,2000 | 47,3000 | 36.454 | ,00 |
| 28/3/2014 | 48,6000 | 3,40% | 48,2000 | 49,0000 | 47,1000 | 24.179 | ,00 |
| 27/3/2014 | 47,0000 | 0,43% | 46,8000 | 47,1000 | 45,7000 | 14.744 | ,00 |
| 26/3/2014 | 46,8000 | 2,86% | 48,5000 | 48,9000 | 46,0000 | 19.706 | ,00 |
| 24/3/2014 | 45,5000 | -3,19% | 47,0000 | 47,7000 | 44,9000 | 23.084 | ,00 |
| 21/3/2014 | 47,0000 | -4,08% | 50,9000 | 50,9000 | 46,6000 | 21.535 | ,00 |
| 20/3/2014 | 49,0000 | -2,00% | 50,0000 | 50,0000 | 48,4000 | 21.218 | ,00 |
| 19/3/2014 | 50,0000 | 5,49% | 49,2000 | 50,5000 | 48,0000 | 54.471 | ,00 |
| 18/3/2014 | 47,4000 | 1,72% | 47,0000 | 49,3000 | 46,0000 | 35.525 | ,00 |
| 17/3/2014 | 46,6000 | 6,39% | 46,4000 | 46,9000 | 44,9000 | 26.041 | ,00 |
| 14/3/2014 | 43,8000 | 1,86% | 42,0000 | 45,0000 | 42,0000 | 15.080 | ,00 |
| 13/3/2014 | 43,0000 | 0,00% | 42,8000 | 45,0000 | 41,0000 | 23.295 | ,00 |
| 12/3/2014 | 43,0000 | -2,27% | 44,1000 | 44,1000 | 42,8000 | 13.911 | ,00 |
| 11/3/2014 | 44,0000 | 0,46% | 44,0000 | 44,5000 | 42,0000 | 19.290 | ,00 |
| 10/3/2014 | 43,8000 | 8,15% | 44,8000 | 46,4000 | 43,4000 | 36.296 | ,00 |
| 07/3/2014 | 40,5000 | -4,93% | 42,0000 | 42,0000 | 38,1000 | 47.484 | ,00 |
| 06/3/2014 | 42,6000 | -6,37% | 46,1000 | 46,3000 | 40,3000 | 40.870 | ,00 |
| 05/3/2014 | 45,5000 | 1,11% | 46,2000 | 47,1000 | 45,4000 | 19.176 | ,00 |
| 04/3/2014 | 45,0000 | -10,00% | 48,4000 | 49,8000 | 44,3000 | 92.551 | ,00 |
| 28/2/2014 | 50,0000 | -0,60% | 50,1000 | 51,0000 | 49,7000 | 13.297 | ,00 |
| 27/2/2014 | 50,3000 | -2,33% | 51,8000 | 51,8000 | 49,9000 | 11.474 | ,00 |
| 26/2/2014 | 51,5000 | 0,59% | 52,0000 | 52,9000 | 51,5000 | 13.836 | ,00 |
| 25/2/2014 | 51,2000 | 4,49% | 49,0000 | 51,3000 | 49,0000 | 37.309 | ,00 |
| 24/2/2014 | 49,0000 | -2,00% | 51,7000 | 51,9000 | 49,0000 | 23.157 | ,00 |
| 21/2/2014 | 50,0000 | -1,19% | 51,6000 | 51,6000 | 50,0000 | 5.072 | ,00 |
| 20/2/2014 | 50,6000 | -1,17% | 50,8000 | 51,5000 | 50,1000 | 6.665 | ,00 |
| 19/2/2014 | 51,2000 | -3,40% | 53,0000 | 53,6000 | 51,2000 | 9.962 | ,00 |
| 18/2/2014 | 53,0000 | -0,75% | 53,5000 | 54,6000 | 53,0000 | 18.239 | ,00 |
| 17/2/2014 | 53,4000 | 5,74% | 51,0000 | 53,4000 | 50,8000 | 19.779 | ,00 |
| 14/2/2014 | 50,5000 | -1,37% | 51,2000 | 52,3000 | 50,5000 | 6.177 | ,00 |
| 13/2/2014 | 51,2000 | -1,92% | 52,2000 | 53,2000 | 51,2000 | 4.626 | ,00 |
| 12/2/2014 | 52,2000 | 2,35% | 51,0000 | 52,2000 | 50,6000 | 5.422 | ,00 |
| 11/2/2014 | 51,0000 | -3,77% | 53,0000 | 54,3000 | 50,7000 | 8.250 | ,00 |
| 10/2/2014 | 53,0000 | 0,19% | 52,9000 | 54,6000 | 52,9000 | 9.410 | ,00 |
| 07/2/2014 | 52,9000 | -0,75% | 53,3000 | 54,0000 | 52,2000 | 6.781 | ,00 |
| 06/2/2014 | 53,3000 | 1,72% | 54,3000 | 54,5000 | 52,1000 | 15.907 | ,00 |
| 05/2/2014 | 52,4000 | 2,95% | 50,9000 | 53,6000 | 50,9000 | 9.134 | ,00 |
| 04/2/2014 | 50,9000 | -0,39% | 49,9000 | 51,6000 | 48,4000 | 9.928 | ,00 |
| 03/2/2014 | 51,1000 | 5,36% | 49,0000 | 52,0000 | 47,5000 | 15.072 | ,00 |
| 31/1/2014 | 48,5000 | -2,02% | 49,6000 | 50,0000 | 47,4000 | 7.803 | ,00 |
| 30/1/2014 | 49,5000 | 10,74% | 44,8000 | 50,0000 | 43,5000 | 15.534 | ,00 |
| 29/1/2014 | 44,7000 | -6,68% | 47,9000 | 49,4000 | 44,0000 | 17.046 | ,00 |
| 28/1/2014 | 47,9000 | -1,84% | 49,0000 | 50,4000 | 47,0000 | 17.673 | ,00 |
| 27/1/2014 | 48,8000 | -3,75% | 50,1000 | 50,6000 | 48,6000 | 22.607 | ,00 |
| 24/1/2014 | 50,7000 | -4,34% | 52,3000 | 53,0000 | 50,7000 | 10.719 | ,00 |
| 23/1/2014 | 53,0000 | 1,73% | 53,0000 | 53,5000 | 50,6000 | 13.298 | ,00 |
| 22/1/2014 | 52,1000 | 0,39% | 53,0000 | 53,4000 | 49,9000 | 24.854 | ,00 |
| 21/1/2014 | 51,9000 | -7,65% | 56,0000 | 56,5000 | 51,9000 | 18.786 | ,00 |
| 20/1/2014 | 56,2000 | -3,44% | 58,2000 | 58,2000 | 55,9000 | 7.044 | ,00 |
| 17/1/2014 | 58,2000 | -0,34% | 58,4000 | 58,9000 | 57,2000 | 6.556 | ,00 |
| 16/1/2014 | 58,4000 | -0,85% | 59,3000 | 59,6000 | 57,1000 | 8.920 | ,00 |
| 15/1/2014 | 58,9000 | 2,43% | 58,1000 | 59,9000 | 58,1000 | 16.481 | ,00 |
| 14/1/2014 | 57,5000 | -4,96% | 59,3000 | 59,7000 | 57,1000 | 22.955 | ,00 |
| 13/1/2014 | 60,5000 | -3,04% | 63,0000 | 63,0000 | 59,6000 | 29.591 | ,00 |
| 10/1/2014 | 62,4000 | 12,23% | 55,7000 | 62,9000 | 55,7000 | 70.361 | ,00 |
| 09/1/2014 | 55,6000 | 0,18% | 56,4000 | 56,4000 | 54,8000 | 10.481 | ,00 |
| 08/1/2014 | 55,5000 | -2,46% | 57,0000 | 58,3000 | 55,4000 | 20.744 | ,00 |
| 07/1/2014 | 56,9000 | 0,53% | 57,4000 | 57,9000 | 55,6000 | 8.072 | ,00 |
| 03/1/2014 | 56,6000 | 1,80% | 56,0000 | 57,4000 | 55,4000 | 11.602 | ,00 |
| 02/1/2014 | 55,6000 | 0,54% | 55,7000 | 56,5000 | 55,5000 | 5.953 | ,00 |
| 31/12/2013 | 55,3000 | 2,03% | 55,5000 | 55,5000 | 53,9000 | 4.638 | ,00 |
| 30/12/2013 | 54,2000 | 2,85% | 53,1000 | 54,6000 | 52,6000 | 5.500 | ,00 |
| 27/12/2013 | 52,7000 | 6,04% | 49,7000 | 53,0000 | 49,7000 | 7.211 | ,00 |
| 23/12/2013 | 49,7000 | -3,12% | 51,0000 | 51,0000 | 49,3000 | 9.694 | ,00 |
| 20/12/2013 | 51,3000 | -1,35% | 52,0000 | 52,1000 | 50,6000 | 4.238 | ,00 |
| 19/12/2013 | 52,0000 | 0,39% | 52,4000 | 53,1000 | 51,6000 | 5.824 | ,00 |
| 18/12/2013 | 51,8000 | 0,00% | 52,1000 | 53,1000 | 51,5000 | 3.924 | ,00 |
| 17/12/2013 | 51,8000 | -0,96% | 52,3000 | 53,0000 | 50,4000 | 10.656 | ,00 |
| 16/12/2013 | 52,3000 | -0,57% | 52,6000 | 54,7000 | 51,5000 | 8.145 | ,00 |
| 13/12/2013 | 52,6000 | -5,57% | 55,7000 | 56,7000 | 52,4000 | 13.483 | ,00 |
| 12/12/2013 | 55,7000 | -0,36% | 56,0000 | 57,0000 | 55,3000 | 5.512 | ,00 |
| 11/12/2013 | 55,9000 | 1,45% | 56,9000 | 56,9000 | 55,3000 | 11.358 | ,00 |
| 10/12/2013 | 55,1000 | 0,55% | 55,5000 | 56,9000 | 55,0000 | 8.634 | ,00 |
| 09/12/2013 | 54,8000 | -1,79% | 56,4000 | 56,6000 | 54,8000 | 6.866 | ,00 |
| 06/12/2013 | 55,8000 | -0,71% | 56,2000 | 57,2000 | 55,6000 | 4.825 | ,00 |
| 05/12/2013 | 56,2000 | -0,53% | 57,8000 | 57,8000 | 55,8000 | 9.147 | ,00 |
| 04/12/2013 | 56,5000 | -0,35% | 56,0000 | 57,2000 | 55,2000 | 8.030 | ,00 |
| 03/12/2013 | 56,7000 | -5,18% | 59,7000 | 60,2000 | 56,6000 | 15.347 | ,00 |
| 02/12/2013 | 59,8000 | -1,16% | 60,8000 | 61,7000 | 59,2000 | 18.289 | ,00 |
| 29/11/2013 | 60,5000 | 2,02% | 59,3000 | 61,3000 | 58,9000 | 25.075 | ,00 |
| 28/11/2013 | 59,3000 | 2,42% | 58,3000 | 59,5000 | 57,6000 | 21.561 | ,00 |
| 27/11/2013 | 57,9000 | 5,27% | 55,3000 | 57,9000 | 55,1000 | 21.979 | ,00 |
| 26/11/2013 | 55,0000 | 0,00% | 56,4000 | 56,4000 | 53,7000 | 15.252 | ,00 |
| 25/11/2013 | 55,0000 | -2,65% | 57,9000 | 58,3000 | 55,0000 | 22.578 | ,00 |
| 22/11/2013 | 56,5000 | -2,25% | 57,8000 | 58,4000 | 55,8000 | 20.336 | ,00 |
| 21/11/2013 | 57,8000 | 0,52% | 57,5000 | 57,9000 | 55,3000 | 10.666 | ,00 |
| 20/11/2013 | 57,5000 | -2,04% | 59,5000 | 59,5000 | 57,3000 | 5.057 | ,00 |
| 19/11/2013 | 58,7000 | 0,34% | 58,5000 | 59,0000 | 57,8000 | 7.666 | ,00 |
| 18/11/2013 | 58,5000 | 0,86% | 58,6000 | 59,3000 | 58,1000 | 7.158 | ,00 |
| 15/11/2013 | 58,0000 | -0,34% | 58,9000 | 61,7000 | 56,5000 | 30.910 | ,00 |
| 14/11/2013 | 58,2000 | -7,18% | 62,7000 | 67,0000 | 58,1000 | 27.722 | ,00 |
| 13/11/2013 | 62,7000 | 0,32% | 62,5000 | 65,4000 | 61,4000 | 17.641 | ,00 |
| 12/11/2013 | 62,5000 | -8,36% | 66,7000 | 67,2000 | 62,5000 | 28.345 | ,00 |
| 11/11/2013 | 68,2000 | -1,16% | 69,0000 | 70,0000 | 68,1000 | 6.001 | ,00 |
| 08/11/2013 | 69,0000 | -2,27% | 70,5000 | 71,4000 | 69,0000 | 11.622 | ,00 |
| 07/11/2013 | 70,6000 | -1,26% | 71,5000 | 73,9000 | 68,7000 | 18.207 | ,00 |
| 06/11/2013 | 71,5000 | 5,15% | 68,5000 | 73,4000 | 67,5000 | 15.742 | ,00 |
| 05/11/2013 | 68,0000 | 4,29% | 66,7000 | 69,6000 | 66,0000 | 20.352 | ,00 |
| 04/11/2013 | 65,2000 | -4,40% | 68,7000 | 68,8000 | 64,6000 | 16.760 | ,00 |
| 01/11/2013 | 68,2000 | -3,94% | 71,0000 | 72,5000 | 68,2000 | 15.448 | ,00 |
| 31/10/2013 | 71,0000 | 2,45% | 70,8000 | 72,8000 | 70,4000 | 21.182 | ,00 |
| 30/10/2013 | 69,3000 | 1,17% | 69,8000 | 71,5000 | 68,0000 | 22.549 | ,00 |
| 29/10/2013 | 68,5000 | -9,03% | 75,2000 | 75,9000 | 68,5000 | 44.816 | ,00 |
| 25/10/2013 | 75,3000 | -5,16% | 80,0000 | 81,0000 | 74,0000 | 36.488 | ,00 |
| 24/10/2013 | 79,4000 | 0,76% | 79,9000 | 83,7000 | 78,1000 | 52.722 | ,00 |
| 23/10/2013 | 78,8000 | -5,52% | 83,8000 | 86,9000 | 75,3000 | 87.946 | ,00 |
| 22/10/2013 | 83,4000 | 28,70% | 65,3000 | 83,8000 | 64,8000 | 101.392 | ,00 |
| 21/10/2013 | 64,8000 | 5,54% | 63,0000 | 64,9000 | 63,0000 | 20.901 | ,00 |
| 18/10/2013 | 61,4000 | -0,49% | 61,9000 | 62,7000 | 61,0000 | 11.018 | ,00 |
| 17/10/2013 | 61,7000 | 2,83% | 61,5000 | 63,5000 | 60,0000 | 26.302 | ,00 |
| 16/10/2013 | 60,0000 | -2,28% | 60,2000 | 62,0000 | 59,7000 | 9.769 | ,00 |
| 15/10/2013 | 61,4000 | 5,14% | 58,4000 | 61,7000 | 57,2000 | 31.422 | ,00 |
| 14/10/2013 | 58,4000 | 3,18% | 56,6000 | 59,0000 | 56,6000 | 7.606 | ,00 |
| 11/10/2013 | 56,6000 | -5,35% | 60,6000 | 60,6000 | 56,5000 | 14.717 | ,00 |
| 10/10/2013 | 59,8000 | 0,34% | 59,6000 | 61,7000 | 59,0000 | 13.335 | ,00 |
| 09/10/2013 | 59,6000 | -0,17% | 58,5000 | 62,8000 | 58,1000 | 39.538 | ,00 |
| 08/10/2013 | 59,7000 | 13,71% | 54,0000 | 60,1000 | 52,5000 | 46.671 | ,00 |
| 07/10/2013 | 52,5000 | 0,96% | 52,6000 | 53,5000 | 51,7000 | 15.719 | ,00 |
| 04/10/2013 | 52,0000 | 0,97% | 51,9000 | 53,7000 | 51,5000 | 18.375 | ,00 |
| 03/10/2013 | 51,5000 | 0,98% | 51,0000 | 52,3000 | 50,6000 | 3.653 | ,00 |
| 02/10/2013 | 51,0000 | 1,39% | 51,3000 | 52,3000 | 50,3000 | 6.810 | ,00 |
| 01/10/2013 | 50,3000 | 1,62% | 50,0000 | 51,9000 | 50,0000 | 7.857 | ,00 |
| 30/9/2013 | 49,5000 | -12,54% | 54,9000 | 56,4000 | 49,5000 | 25.064 | ,00 |
| 27/9/2013 | 56,6000 | -5,67% | 60,0000 | 60,0000 | 54,0000 | 18.610 | ,00 |
| 26/9/2013 | 60,0000 | 0,17% | 59,9000 | 60,7000 | 59,8000 | 3.810 | ,00 |
| 25/9/2013 | 59,9000 | -1,48% | 60,7000 | 61,7000 | 59,9000 | 10.040 | ,00 |
| 24/9/2013 | 60,8000 | -0,33% | 61,0000 | 61,6000 | 59,4000 | 9.190 | ,00 |
| 23/9/2013 | 61,0000 | 0,33% | 60,8000 | 62,0000 | 60,5000 | 3.077 | ,00 |
| 20/9/2013 | 60,8000 | -3,18% | 63,2000 | 64,0000 | 60,8000 | 8.379 | ,00 |
| 19/9/2013 | 62,8000 | 0,32% | 63,4000 | 64,1000 | 62,8000 | 6.515 | ,00 |
| 18/9/2013 | 62,6000 | 1,13% | 61,7000 | 63,4000 | 61,7000 | 7.744 | ,00 |
| 17/9/2013 | 61,9000 | -0,96% | 62,5000 | 62,7000 | 61,5000 | 3.580 | ,00 |
| 16/9/2013 | 62,5000 | 0,16% | 62,3000 | 62,8000 | 61,0000 | 6.040 | ,00 |
| 13/9/2013 | 62,4000 | -2,65% | 64,1000 | 65,4000 | 62,4000 | 6.977 | ,00 |
| 12/9/2013 | 64,1000 | 2,89% | 63,1000 | 65,8000 | 63,1000 | 11.696 | ,00 |
| 11/9/2013 | 62,3000 | -1,11% | 62,6000 | 64,1000 | 62,3000 | 6.126 | ,00 |
| 10/9/2013 | 63,0000 | -3,37% | 66,7000 | 66,7000 | 63,0000 | 22.124 | ,00 |
| 09/9/2013 | 65,2000 | 5,67% | 61,7000 | 66,5000 | 61,5000 | 21.684 | ,00 |
| 06/9/2013 | 61,7000 | -0,48% | 62,0000 | 63,6000 | 61,7000 | 6.675 | ,00 |
| 05/9/2013 | 62,0000 | 0,65% | 62,5000 | 62,7000 | 61,5000 | 3.648 | ,00 |
| 04/9/2013 | 61,6000 | -3,75% | 64,0000 | 64,0000 | 61,6000 | 5.256 | ,00 |
| 03/9/2013 | 64,0000 | 5,61% | 61,5000 | 64,1000 | 60,5000 | 7.550 | ,00 |
| 02/9/2013 | 60,6000 | 0,00% | 61,6000 | 62,1000 | 60,3000 | 3.534 | ,00 |
| 30/8/2013 | 60,6000 | 0,00% | 61,2000 | 62,5000 | 60,6000 | 6.875 | ,00 |
| 29/8/2013 | 60,6000 | 1,00% | 60,9000 | 61,4000 | 60,5000 | 4.502 | ,00 |
| 28/8/2013 | 60,0000 | -0,99% | 60,6000 | 61,3000 | 58,7000 | 10.350 | ,00 |
| 27/8/2013 | 60,6000 | -6,77% | 64,0000 | 64,6000 | 60,2000 | 15.817 | ,00 |
| 26/8/2013 | 65,0000 | 1,88% | 64,3000 | 66,4000 | 64,0000 | 10.945 | ,00 |
| 23/8/2013 | 63,8000 | 4,25% | 61,2000 | 64,0000 | 61,2000 | 6.428 | ,00 |
| 22/8/2013 | 61,2000 | -1,92% | 62,9000 | 62,9000 | 61,1000 | 5.064 | ,00 |
| 21/8/2013 | 62,4000 | 0,00% | 63,7000 | 64,4000 | 61,9000 | 7.064 | ,00 |
| 20/8/2013 | 62,4000 | -1,42% | 61,6000 | 65,0000 | 60,6000 | 11.786 | ,00 |
| 19/8/2013 | 63,3000 | -7,32% | 68,0000 | 68,0000 | 63,3000 | 12.037 | ,00 |
| 16/8/2013 | 68,3000 | -0,73% | 69,6000 | 70,6000 | 68,3000 | 9.863 | ,00 |
| 14/8/2013 | 68,8000 | 0,73% | 67,8000 | 68,9000 | 65,4000 | 11.640 | ,00 |
| 13/8/2013 | 68,3000 | 0,44% | 68,6000 | 72,0000 | 67,6000 | 25.064 | ,00 |
| 12/8/2013 | 68,0000 | 5,43% | 65,3000 | 68,4000 | 65,0000 | 18.911 | ,00 |
| 09/8/2013 | 64,5000 | 0,47% | 65,4000 | 65,4000 | 64,0000 | 7.426 | ,00 |
| 08/8/2013 | 64,2000 | 0,94% | 64,4000 | 65,5000 | 63,8000 | 14.942 | ,00 |
| 07/8/2013 | 63,6000 | -3,34% | 65,8000 | 67,1000 | 63,4000 | 10.381 | ,00 |
| 06/8/2013 | 65,8000 | 8,22% | 60,8000 | 66,0000 | 60,5000 | 20.330 | ,00 |
| 05/8/2013 | 60,8000 | 0,33% | 61,4000 | 62,3000 | 60,8000 | 9.383 | ,00 |
| 02/8/2013 | 60,6000 | 2,19% | 60,0000 | 61,6000 | 60,0000 | 15.018 | ,00 |
| 01/8/2013 | 59,3000 | -0,84% | 60,3000 | 61,3000 | 59,3000 | 6.897 | ,00 |
| 31/7/2013 | 59,8000 | 0,50% | 60,0000 | 60,4000 | 59,6000 | 5.256 | ,00 |
| 30/7/2013 | 59,5000 | -1,98% | 60,7000 | 61,6000 | 59,5000 | 9.348 | ,00 |
| 29/7/2013 | 60,7000 | -0,49% | 61,7000 | 62,3000 | 60,7000 | 8.260 | ,00 |
| 26/7/2013 | 61,0000 | 0,66% | 60,6000 | 61,9000 | 60,6000 | 7.058 | ,00 |
| 25/7/2013 | 60,6000 | -1,46% | 61,5000 | 61,5000 | 60,5000 | 4.386 | ,00 |
| 24/7/2013 | 61,5000 | -0,97% | 61,7000 | 62,4000 | 61,0000 | 5.400 | ,00 |
| 23/7/2013 | 62,1000 | -4,02% | 65,0000 | 65,3000 | 62,0000 | 7.791 | ,00 |
| 22/7/2013 | 64,7000 | 6,77% | 61,5000 | 65,1000 | 60,3000 | 24.276 | ,00 |
| 19/7/2013 | 60,6000 | -2,88% | 63,0000 | 64,6000 | 60,6000 | 14.997 | ,00 |
| 18/7/2013 | 62,4000 | 4,00% | 61,0000 | 63,4000 | 60,0000 | 26.058 | ,00 |
| 17/7/2013 | 60,0000 | -1,64% | 61,4000 | 62,7000 | 60,0000 | 31.841 | ,00 |
| 16/7/2013 | 61,0000 | -7,72% | 63,8000 | 64,3000 | 59,4000 | 38.050 | ,00 |
| 15/7/2013 | 66,1000 | 0,00% | 64,0000 | 68,0000 | 62,4000 | 78.082 | ,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.% |
|---|