| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΣΠΙ | 0,6180 | -3,74 % | -0,0240 | 3.067 |
| ΝΑΚΑΣ | 3,3600 | -3,45 % | -0,1200 | 50 |
| ΓΕΒΚΑ | 1,8500 | -2,89 % | -0,0550 | 6.535 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΝΑΥΠ | 1,1600 | -2,11 % | -0,0250 | 1.769 |
| ΧΑΙΔΕ | 0,9800 | -2,00 % | -0,0200 | 205 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 32.850 |
| ΠΡΔ | 0,5600 | -1,75 % | -0,0100 | 4.400 |
| ΦΡΙΓΟ | 0,5260 | -1,50 % | -0,0080 | 32.790 |
Συνεχης ενημερωση
ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)
6,9500 €
-0,0300 (-0,43%)
- Άνοιγμα 6,9500
- Υψηλό 7,0300
- Χαμηλό 6,9400
- Όγκος 72.524
- Τζίρος 504.205 €
- Πράξεις 129
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/9/2014 | 5,7720 | -2,63% | 5,9280 | 5,9540 | 5,7720 | 258.435 | ,00 |
| 23/9/2014 | 5,9280 | -3,39% | 6,1360 | 6,1360 | 5,8410 | 258.798 | ,00 |
| 22/9/2014 | 6,1360 | 2,47% | 5,9540 | 6,1700 | 5,9100 | 581.758 | ,00 |
| 19/9/2014 | 5,9880 | 3,12% | 5,8840 | 5,9880 | 5,7200 | 471.217 | ,00 |
| 18/9/2014 | 5,8070 | -4,14% | 6,0580 | 6,0660 | 5,8070 | 496.469 | ,00 |
| 17/9/2014 | 6,0580 | 0,00% | 6,0580 | 6,1270 | 5,9020 | 189.899 | ,00 |
| 16/9/2014 | 6,0580 | -3,58% | 6,2310 | 6,2740 | 5,9880 | 350.908 | ,00 |
| 15/9/2014 | 6,2830 | -3,07% | 6,3860 | 6,4210 | 6,2650 | 54.526 | ,00 |
| 12/9/2014 | 6,4820 | 0,54% | 6,4470 | 6,4900 | 6,4040 | 257.182 | ,00 |
| 11/9/2014 | 6,4470 | 1,37% | 6,4040 | 6,4820 | 6,3690 | 184.453 | ,00 |
| 10/9/2014 | 6,3600 | 2,07% | 6,2310 | 6,3690 | 6,1960 | 141.478 | ,00 |
| 09/9/2014 | 6,2310 | -2,70% | 6,3600 | 6,4470 | 6,2310 | 125.025 | ,00 |
| 08/9/2014 | 6,4040 | -1,46% | 6,4990 | 6,5330 | 6,3520 | 79.944 | ,00 |
| 05/9/2014 | 6,4990 | 2,88% | 6,3600 | 6,5080 | 6,3170 | 241.321 | ,00 |
| 04/9/2014 | 6,3170 | 2,23% | 6,1440 | 6,3170 | 6,1360 | 252.538 | ,00 |
| 03/9/2014 | 6,1790 | 1,28% | 6,1440 | 6,2650 | 6,1180 | 277.516 | ,00 |
| 02/9/2014 | 6,1010 | -0,42% | 6,1270 | 6,2740 | 6,1010 | 395.522 | ,00 |
| 01/9/2014 | 6,1270 | -0,28% | 6,0920 | 6,1790 | 6,0920 | 50.227 | ,00 |
| 29/8/2014 | 6,1440 | 0,00% | 6,2390 | 6,2740 | 6,1360 | 449.985 | ,00 |
| 28/8/2014 | 6,1440 | -2,34% | 6,2480 | 6,3260 | 6,1270 | 242.188 | ,00 |
| 27/8/2014 | 6,2910 | -1,08% | 6,3430 | 6,4040 | 6,2910 | 233.619 | ,00 |
| 26/8/2014 | 6,3600 | 2,50% | 6,1610 | 6,3690 | 6,1360 | 338.962 | ,00 |
| 25/8/2014 | 6,2050 | 0,29% | 6,1870 | 6,2830 | 6,1700 | 58.938 | ,00 |
| 22/8/2014 | 6,1870 | 0,28% | 6,2310 | 6,2910 | 6,1530 | 152.902 | ,00 |
| 21/8/2014 | 6,1700 | 4,08% | 6,0060 | 6,2130 | 5,9880 | 232.353 | ,00 |
| 20/8/2014 | 5,9280 | 0,00% | 5,9280 | 6,0750 | 5,9280 | 140.541 | ,00 |
| 19/8/2014 | 5,9280 | 0,88% | 5,8760 | 5,9970 | 5,8590 | 427.720 | ,00 |
| 18/8/2014 | 5,8760 | -3,69% | 6,1010 | 6,1270 | 5,8070 | 111.637 | ,00 |
| 14/8/2014 | 6,1010 | -0,57% | 6,0840 | 6,1440 | 6,0230 | 215.647 | ,00 |
| 13/8/2014 | 6,1360 | 1,29% | 6,1440 | 6,1960 | 6,0660 | 133.143 | ,00 |
| 12/8/2014 | 6,0580 | 2,19% | 5,9280 | 6,1440 | 5,9280 | 277.222 | ,00 |
| 11/8/2014 | 5,9280 | 1,94% | 5,9880 | 6,1180 | 5,8150 | 254.054 | ,00 |
| 08/8/2014 | 5,8150 | -5,49% | 6,1530 | 6,2220 | 5,8150 | 406.236 | ,00 |
| 07/8/2014 | 6,1530 | -1,79% | 6,3170 | 6,3170 | 6,1530 | 296.164 | ,00 |
| 06/8/2014 | 6,2650 | 0,27% | 6,2390 | 6,3170 | 6,0580 | 337.212 | ,00 |
| 05/8/2014 | 6,2480 | -4,36% | 6,4560 | 6,5330 | 6,2480 | 140.292 | ,00 |
| 04/8/2014 | 6,5330 | 0,93% | 6,5770 | 6,5770 | 6,3950 | 231.573 | ,00 |
| 01/8/2014 | 6,4730 | 0,81% | 6,4040 | 6,5330 | 6,3260 | 170.971 | ,00 |
| 31/7/2014 | 6,4210 | -3,01% | 6,6200 | 6,6200 | 6,4120 | 327.777 | ,00 |
| 30/7/2014 | 6,6200 | -1,30% | 6,6460 | 6,6890 | 6,5770 | 277.057 | ,00 |
| 29/7/2014 | 6,7070 | -2,02% | 6,8540 | 6,8620 | 6,6630 | 394.150 | ,00 |
| 28/7/2014 | 6,8450 | -1,00% | 6,9320 | 6,9580 | 6,8450 | 78.544 | ,00 |
| 25/7/2014 | 6,9140 | 1,78% | 6,7930 | 7,0090 | 6,7930 | 575.752 | ,00 |
| 24/7/2014 | 6,7930 | 2,21% | 6,6980 | 6,8360 | 6,5940 | 105.751 | ,00 |
| 23/7/2014 | 6,6460 | 0,53% | 6,6110 | 6,7150 | 6,6110 | 91.076 | ,00 |
| 22/7/2014 | 6,6110 | 1,86% | 6,5080 | 6,6890 | 6,4470 | 186.158 | ,00 |
| 21/7/2014 | 6,4900 | -0,14% | 6,6200 | 6,6200 | 6,3780 | 159.380 | ,00 |
| 18/7/2014 | 6,4990 | -3,10% | 6,6460 | 6,6720 | 6,4990 | 180.684 | ,00 |
| 17/7/2014 | 6,7070 | -0,77% | 6,8360 | 6,8360 | 6,6460 | 213.272 | ,00 |
| 16/7/2014 | 6,7590 | -0,37% | 6,7330 | 6,9230 | 6,7150 | 220.531 | ,00 |
| 15/7/2014 | 6,7840 | 2,03% | 6,6660 | 6,7930 | 6,6660 | 147.270 | ,00 |
| 14/7/2014 | 6,6490 | 0,00% | 6,6330 | 6,7170 | 6,5740 | 277.955 | ,00 |
| 11/7/2014 | 6,6490 | 2,47% | 6,4890 | 6,7420 | 6,4720 | 218.850 | ,00 |
| 10/7/2014 | 6,4890 | -0,52% | 6,5900 | 6,6490 | 6,3880 | 440.926 | ,00 |
| 09/7/2014 | 6,5230 | -1,41% | 6,6240 | 6,6490 | 6,5060 | 638.724 | ,00 |
| 08/7/2014 | 6,6160 | -3,20% | 6,8770 | 6,8860 | 6,6160 | 321.150 | ,00 |
| 07/7/2014 | 6,8350 | -1,94% | 6,9530 | 6,9950 | 6,7680 | 208.260 | ,00 |
| 04/7/2014 | 6,9700 | -1,43% | 7,0880 | 7,1220 | 6,9280 | 187.933 | ,00 |
| 03/7/2014 | 7,0710 | 0,23% | 7,0970 | 7,1730 | 6,9950 | 127.137 | ,00 |
| 02/7/2014 | 7,0550 | 2,59% | 6,9620 | 7,0550 | 6,9620 | 210.825 | ,00 |
| 01/7/2014 | 6,8770 | -1,81% | 7,0040 | 7,0120 | 6,8690 | 360.667 | ,00 |
| 30/6/2014 | 7,0040 | -0,95% | 7,0460 | 7,0710 | 6,9950 | 72.443 | ,00 |
| 27/6/2014 | 7,0710 | -0,72% | 7,2060 | 7,2490 | 7,0210 | 139.476 | ,00 |
| 26/6/2014 | 7,1220 | -0,59% | 7,2570 | 7,3420 | 7,1220 | 174.853 | ,00 |
| 25/6/2014 | 7,1640 | -0,82% | 7,2230 | 7,3330 | 7,1470 | 148.158 | ,00 |
| 24/6/2014 | 7,2230 | -1,04% | 7,2990 | 7,3920 | 7,2230 | 126.353 | ,00 |
| 23/6/2014 | 7,2990 | -2,04% | 7,4510 | 7,4510 | 7,2820 | 61.399 | ,00 |
| 20/6/2014 | 7,4510 | -0,23% | 7,4600 | 7,5520 | 7,3670 | 123.625 | ,00 |
| 19/6/2014 | 7,4680 | 1,72% | 7,3420 | 7,5860 | 7,3420 | 143.677 | ,00 |
| 18/6/2014 | 7,3420 | 0,23% | 7,3250 | 7,4000 | 7,2490 | 86.407 | ,00 |
| 17/6/2014 | 7,3250 | -0,91% | 7,3920 | 7,4930 | 7,2990 | 268.494 | ,00 |
| 16/6/2014 | 7,3920 | 1,27% | 7,2660 | 7,5020 | 7,2660 | 144.652 | ,00 |
| 13/6/2014 | 7,2990 | -4,95% | 7,6710 | 7,6880 | 7,2660 | 227.020 | ,00 |
| 12/6/2014 | 7,6790 | 0,00% | 7,6200 | 7,8050 | 7,6200 | 177.472 | ,00 |
| 11/6/2014 | 7,6790 | -0,44% | 7,7130 | 7,7630 | 7,5950 | 160.520 | ,00 |
| 10/6/2014 | 7,7130 | 0,77% | 7,7630 | 7,8480 | 7,6710 | 283.339 | ,00 |
| 06/6/2014 | 7,6540 | 0,78% | 7,5950 | 7,7210 | 7,5350 | 1.161.573 | ,00 |
| 05/6/2014 | 7,5950 | 1,13% | 7,5270 | 7,6120 | 7,4600 | 874.796 | ,00 |
| 04/6/2014 | 7,5100 | 0,56% | 7,4850 | 7,5100 | 7,2990 | 285.915 | ,00 |
| 03/6/2014 | 7,4680 | -0,11% | 7,4680 | 7,4930 | 7,3840 | 442.395 | ,00 |
| 02/6/2014 | 7,4760 | 3,86% | 7,3330 | 7,4760 | 7,3330 | 392.931 | ,00 |
| 30/5/2014 | 7,1980 | 0,35% | 7,1220 | 7,4430 | 7,1220 | 253.605 | ,00 |
| 29/5/2014 | 7,1730 | -2,51% | 7,2820 | 7,3580 | 7,1140 | 250.392 | ,00 |
| 28/5/2014 | 7,3580 | 0,11% | 7,2820 | 7,3840 | 7,2230 | 76.433 | ,00 |
| 27/5/2014 | 7,3500 | 1,87% | 7,2150 | 7,3580 | 7,2150 | 210.906 | ,00 |
| 26/5/2014 | 7,2150 | 3,01% | 7,0800 | 7,2490 | 7,0040 | 278.798 | ,00 |
| 23/5/2014 | 7,0040 | 2,08% | 6,8610 | 7,0460 | 6,8610 | 295.990 | ,00 |
| 22/5/2014 | 6,8610 | 0,13% | 6,8520 | 6,9870 | 6,8100 | 180.804 | ,00 |
| 21/5/2014 | 6,8520 | 1,50% | 6,8270 | 6,8940 | 6,7340 | 178.869 | ,00 |
| 20/5/2014 | 6,7510 | 5,27% | 6,4550 | 6,8100 | 6,4550 | 268.035 | ,00 |
| 19/5/2014 | 6,4130 | -3,19% | 6,8940 | 6,9110 | 6,3710 | 315.738 | ,00 |
| 16/5/2014 | 6,6240 | -1,38% | 6,6580 | 6,8350 | 6,5990 | 364.485 | ,00 |
| 15/5/2014 | 6,7170 | -4,56% | 6,9360 | 6,9950 | 6,7170 | 295.178 | ,00 |
| 14/5/2014 | 7,0380 | 2,97% | 6,8940 | 7,0550 | 6,7840 | 240.147 | ,00 |
| 13/5/2014 | 6,8350 | -0,61% | 6,9190 | 6,9790 | 6,8010 | 370.942 | ,00 |
| 12/5/2014 | 6,8770 | -2,87% | 7,1730 | 7,1730 | 6,7510 | 346.881 | ,00 |
| 09/5/2014 | 7,0800 | -3,90% | 7,4000 | 7,4000 | 7,0800 | 226.631 | ,00 |
| 08/5/2014 | 7,3670 | -0,67% | 7,4340 | 7,4930 | 7,3080 | 132.235 | ,00 |
| 07/5/2014 | 7,4170 | 4,76% | 7,0800 | 7,4260 | 7,0800 | 170.459 | ,00 |
| 06/5/2014 | 7,0800 | -4,66% | 7,4260 | 7,4260 | 7,0800 | 113.703 | ,00 |
| 05/5/2014 | 7,4260 | -0,34% | 7,4510 | 7,4680 | 7,2150 | 110.600 | ,00 |
| 02/5/2014 | 7,4510 | 4,12% | 7,1980 | 7,4510 | 7,1310 | 175.281 | ,00 |
| 30/4/2014 | 7,1560 | 3,80% | 6,9870 | 7,1980 | 6,9280 | 283.746 | ,00 |
| 29/4/2014 | 6,8940 | -0,36% | 6,9190 | 7,0040 | 6,8010 | 254.555 | ,00 |
| 28/4/2014 | 6,9190 | -3,54% | 7,1730 | 7,1730 | 6,8770 | 188.664 | ,00 |
| 25/4/2014 | 7,1730 | -0,24% | 7,1900 | 7,2990 | 7,1220 | 113.334 | ,00 |
| 24/4/2014 | 7,1900 | 0,95% | 7,1220 | 7,2990 | 7,0040 | 190.277 | ,00 |
| 23/4/2014 | 7,1220 | -3,00% | 7,2990 | 7,3580 | 7,0710 | 89.486 | ,00 |
| 22/4/2014 | 7,3420 | 0,00% | 7,3750 | 7,4340 | 7,2990 | 108.847 | ,00 |
| 17/4/2014 | 7,3420 | 1,17% | 7,3250 | 7,4000 | 7,2400 | 285.151 | ,00 |
| 16/4/2014 | 7,2570 | 5,77% | 6,9190 | 7,2570 | 6,8690 | 357.006 | ,00 |
| 15/4/2014 | 6,8610 | -0,12% | 6,9190 | 7,0040 | 6,8270 | 309.901 | ,00 |
| 14/4/2014 | 6,8690 | -3,21% | 7,0970 | 7,1810 | 6,7680 | 398.022 | ,00 |
| 11/4/2014 | 7,0970 | -5,50% | 7,5100 | 7,5780 | 7,0460 | 368.997 | ,00 |
| 10/4/2014 | 7,5100 | -1,44% | 7,7970 | 7,7970 | 7,4600 | 442.769 | ,00 |
| 09/4/2014 | 7,6200 | -0,77% | 7,6790 | 7,8050 | 7,5350 | 170.587 | ,00 |
| 08/4/2014 | 7,6790 | -0,32% | 7,7890 | 7,7890 | 7,6120 | 167.757 | ,00 |
| 07/4/2014 | 7,7040 | 0,33% | 7,7300 | 7,8050 | 7,6200 | 113.211 | ,00 |
| 04/4/2014 | 7,6790 | -2,67% | 7,8140 | 7,9410 | 7,6370 | 344.081 | ,00 |
| 03/4/2014 | 7,8900 | -0,85% | 7,9830 | 7,9830 | 7,8480 | 323.282 | ,00 |
| 02/4/2014 | 7,9580 | 0,76% | 7,9070 | 7,9580 | 7,8310 | 227.082 | ,00 |
| 01/4/2014 | 7,8980 | 2,85% | 7,7550 | 7,8980 | 7,6880 | 1.233.810 | ,00 |
| 31/3/2014 | 7,6790 | 2,13% | 7,5780 | 7,7210 | 7,5610 | 199.067 | ,00 |
| 28/3/2014 | 7,5190 | 0,68% | 7,5350 | 7,5610 | 7,4600 | 892.968 | ,00 |
| 27/3/2014 | 7,4680 | -0,78% | 7,5270 | 7,5270 | 7,3580 | 229.091 | ,00 |
| 26/3/2014 | 7,5270 | 0,79% | 7,5950 | 7,6280 | 7,4930 | 481.853 | ,00 |
| 24/3/2014 | 7,4680 | -0,56% | 7,4430 | 7,5350 | 7,4090 | 310.222 | ,00 |
| 21/3/2014 | 7,5100 | -6,32% | 7,8900 | 7,8900 | 7,5100 | 750.698 | ,00 |
| 20/3/2014 | 8,0170 | 0,43% | 7,8650 | 8,0330 | 7,8650 | 188.707 | ,00 |
| 19/3/2014 | 7,9830 | 0,96% | 7,9240 | 8,0080 | 7,8220 | 257.039 | ,00 |
| 18/3/2014 | 7,9070 | 0,22% | 7,8900 | 8,0080 | 7,8480 | 411.709 | ,00 |
| 17/3/2014 | 7,8900 | 4,24% | 7,5950 | 7,8900 | 7,5950 | 287.997 | ,00 |
| 14/3/2014 | 7,5690 | -3,56% | 7,6790 | 7,7550 | 7,5690 | 237.459 | ,00 |
| 13/3/2014 | 7,8480 | 0,00% | 7,6960 | 7,8980 | 7,5690 | 458.848 | ,00 |
| 12/3/2014 | 7,8480 | -1,06% | 7,8220 | 7,9490 | 7,7460 | 323.747 | ,00 |
| 11/3/2014 | 7,9320 | 3,86% | 7,6540 | 7,9320 | 7,5950 | 429.094 | ,00 |
| 10/3/2014 | 7,6370 | 1,69% | 7,5520 | 7,6450 | 7,4340 | 403.615 | ,00 |
| 07/3/2014 | 7,5100 | 4,09% | 7,0880 | 7,5860 | 7,0630 | 629.093 | ,00 |
| 06/3/2014 | 7,2150 | 1,18% | 7,0880 | 7,2320 | 7,0880 | 339.519 | ,00 |
| 05/3/2014 | 7,1310 | 1,57% | 7,0210 | 7,1810 | 7,0210 | 352.456 | ,00 |
| 04/3/2014 | 7,0210 | -0,83% | 6,8690 | 7,0710 | 6,8610 | 365.063 | ,00 |
| 28/2/2014 | 7,0800 | 2,33% | 6,9700 | 7,0800 | 6,9360 | 463.082 | ,00 |
| 27/2/2014 | 6,9190 | 3,13% | 6,7090 | 6,9190 | 6,7090 | 400.846 | ,00 |
| 26/2/2014 | 6,7090 | 0,39% | 6,7090 | 6,9030 | 6,7090 | 815.719 | ,00 |
| 25/2/2014 | 6,6830 | 3,12% | 6,4810 | 6,6830 | 6,3790 | 1.286.785 | ,00 |
| 24/2/2014 | 6,4810 | -1,53% | 6,5820 | 6,5820 | 6,4050 | 762.907 | ,00 |
| 21/2/2014 | 6,5820 | 0,64% | 6,5400 | 6,5990 | 6,3710 | 205.846 | ,00 |
| 20/2/2014 | 6,5400 | 0,65% | 6,4300 | 6,5570 | 6,4050 | 156.960 | ,00 |
| 19/2/2014 | 6,4980 | -2,77% | 6,6830 | 6,7340 | 6,4720 | 415.566 | ,00 |
| 18/2/2014 | 6,6830 | -1,12% | 6,7930 | 6,7930 | 6,6660 | 107.554 | ,00 |
| 17/2/2014 | 6,7590 | -0,62% | 6,7590 | 6,8180 | 6,7170 | 158.604 | ,00 |
| 14/2/2014 | 6,8010 | -0,50% | 6,8350 | 6,9190 | 6,6580 | 205.256 | ,00 |
| 13/2/2014 | 6,8350 | -1,21% | 6,9030 | 6,9190 | 6,7760 | 90.802 | ,00 |
| 12/2/2014 | 6,9190 | 1,60% | 6,8270 | 6,9190 | 6,6750 | 138.331 | ,00 |
| 11/2/2014 | 6,8100 | -2,53% | 6,9870 | 6,9950 | 6,6660 | 336.680 | ,00 |
| 10/2/2014 | 6,9870 | 1,60% | 6,8770 | 7,0040 | 6,8770 | 181.899 | ,00 |
| 07/2/2014 | 6,8770 | 1,49% | 6,7760 | 6,8770 | 6,6920 | 324.716 | ,00 |
| 06/2/2014 | 6,7760 | 1,00% | 6,7090 | 6,8010 | 6,6240 | 318.859 | ,00 |
| 05/2/2014 | 6,7090 | 5,17% | 6,4720 | 6,7680 | 6,3960 | 501.200 | ,00 |
| 04/2/2014 | 6,3790 | -2,33% | 6,3370 | 6,5400 | 6,3370 | 273.764 | ,00 |
| 03/2/2014 | 6,5310 | 6,16% | 6,1600 | 6,5650 | 6,1600 | 529.022 | ,00 |
| 31/1/2014 | 6,1520 | 0,56% | 6,1520 | 6,1940 | 6,0080 | 387.333 | ,00 |
| 30/1/2014 | 6,1180 | 4,78% | 5,8390 | 6,1940 | 5,8390 | 485.167 | ,00 |
| 29/1/2014 | 5,8390 | -0,44% | 6,0080 | 6,1180 | 5,8310 | 437.670 | ,00 |
| 28/1/2014 | 5,8650 | -2,80% | 6,0340 | 6,1600 | 5,8650 | 480.759 | ,00 |
| 27/1/2014 | 6,0340 | -2,05% | 6,0840 | 6,1010 | 5,9580 | 780.899 | ,00 |
| 24/1/2014 | 6,1600 | -3,31% | 6,3710 | 6,4130 | 6,1600 | 440.173 | ,00 |
| 23/1/2014 | 6,3710 | 0,27% | 6,4130 | 6,4300 | 6,3200 | 341.736 | ,00 |
| 22/1/2014 | 6,3540 | -1,70% | 6,4640 | 6,5570 | 6,2530 | 745.951 | ,00 |
| 21/1/2014 | 6,4640 | -4,36% | 6,7590 | 6,9030 | 6,4550 | 364.825 | ,00 |
| 20/1/2014 | 6,7590 | -3,50% | 6,9110 | 6,9530 | 6,7340 | 291.153 | ,00 |
| 17/1/2014 | 7,0040 | 0,00% | 6,9190 | 7,0460 | 6,9030 | 308.103 | ,00 |
| 16/1/2014 | 7,0040 | 1,85% | 6,9530 | 7,0460 | 6,8440 | 317.557 | ,00 |
| 15/1/2014 | 6,8770 | 0,61% | 6,8350 | 7,0460 | 6,7420 | 547.880 | ,00 |
| 14/1/2014 | 6,8350 | -2,99% | 7,0460 | 7,0460 | 6,8100 | 341.869 | ,00 |
| 13/1/2014 | 7,0460 | -3,24% | 7,2400 | 7,2820 | 7,0210 | 416.045 | ,00 |
| 10/1/2014 | 7,2820 | -0,36% | 7,2990 | 7,3920 | 7,2490 | 324.305 | ,00 |
| 09/1/2014 | 7,3080 | -1,59% | 7,3580 | 7,4260 | 7,2150 | 453.328 | ,00 |
| 08/1/2014 | 7,4260 | 3,53% | 7,1730 | 7,4760 | 7,1390 | 827.740 | ,00 |
| 07/1/2014 | 7,1730 | 1,20% | 6,9530 | 7,1980 | 6,9530 | 426.033 | ,00 |
| 03/1/2014 | 7,0880 | 1,20% | 6,9530 | 7,0970 | 6,9450 | 186.748 | ,00 |
| 02/1/2014 | 7,0040 | 3,75% | 6,8180 | 7,0710 | 6,8180 | 232.825 | ,00 |
| 31/12/2013 | 6,7510 | 3,64% | 6,5820 | 6,7930 | 6,5310 | 248.606 | ,00 |
| 30/12/2013 | 6,5140 | -2,28% | 6,7420 | 6,7420 | 6,5140 | 365.087 | ,00 |
| 27/12/2013 | 6,6660 | 6,90% | 6,2360 | 6,7170 | 6,2360 | 576.444 | ,00 |
| 23/12/2013 | 6,2360 | -2,12% | 6,2610 | 6,3120 | 6,1680 | 1.417.244 | ,00 |
| 20/12/2013 | 6,3710 | -5,63% | 6,7090 | 6,7420 | 6,3630 | 582.792 | ,00 |
| 19/12/2013 | 6,7510 | 0,13% | 6,7510 | 6,8860 | 6,7090 | 189.621 | ,00 |
| 18/12/2013 | 6,7420 | -0,25% | 6,7930 | 6,8610 | 6,7250 | 217.607 | ,00 |
| 17/12/2013 | 6,7590 | 1,26% | 6,6750 | 6,7930 | 6,6750 | 202.603 | ,00 |
| 16/12/2013 | 6,6750 | -1,13% | 6,5990 | 6,7930 | 6,5990 | 206.691 | ,00 |
| 13/12/2013 | 6,7510 | -1,23% | 6,7840 | 6,9450 | 6,6330 | 351.328 | ,00 |
| 12/12/2013 | 6,8350 | -2,65% | 6,9790 | 6,9790 | 6,8350 | 247.237 | ,00 |
| 11/12/2013 | 7,0210 | -0,24% | 7,0040 | 7,0880 | 7,0040 | 288.927 | ,00 |
| 10/12/2013 | 7,0380 | 4,51% | 6,7510 | 7,1050 | 6,7510 | 162.810 | ,00 |
| 09/12/2013 | 6,7340 | -2,08% | 6,9620 | 7,0460 | 6,7250 | 159.224 | ,00 |
| 06/12/2013 | 6,8770 | -1,69% | 7,0550 | 7,2400 | 6,8770 | 327.495 | ,00 |
| 05/12/2013 | 6,9950 | -0,85% | 6,9870 | 7,1390 | 6,9360 | 169.188 | ,00 |
| 04/12/2013 | 7,0550 | -1,65% | 7,1050 | 7,2740 | 7,0120 | 393.593 | ,00 |
| 03/12/2013 | 7,1730 | -2,86% | 7,3840 | 7,5270 | 7,1730 | 686.343 | ,00 |
| 02/12/2013 | 7,3840 | 8,70% | 6,7930 | 7,3920 | 6,7590 | 1.199.607 | ,00 |
| 29/11/2013 | 6,7930 | 1,91% | 6,6660 | 6,8270 | 6,6330 | 514.600 | ,00 |
| 28/11/2013 | 6,6660 | 0,50% | 6,7000 | 6,7000 | 6,5480 | 130.101 | ,00 |
| 27/11/2013 | 6,6330 | 9,17% | 6,4550 | 6,7000 | 6,3460 | 387.147 | ,00 |
| 26/11/2013 | 6,0760 | -8,74% | 6,6920 | 6,6920 | 6,0760 | 1.439.322 | ,00 |
| 25/11/2013 | 6,6580 | 2,60% | 6,5480 | 6,6920 | 6,5480 | 476.559 | ,00 |
| 22/11/2013 | 6,4890 | 2,40% | 6,3960 | 6,4980 | 6,3290 | 156.005 | ,00 |
| 21/11/2013 | 6,3370 | 1,21% | 6,2780 | 6,3540 | 6,2190 | 82.804 | ,00 |
| 20/11/2013 | 6,2610 | 0,00% | 6,2610 | 6,4130 | 6,1860 | 150.051 | ,00 |
| 19/11/2013 | 6,2610 | 0,68% | 6,2190 | 6,4300 | 6,2190 | 252.852 | ,00 |
| 18/11/2013 | 6,2190 | 0,40% | 6,1940 | 6,3290 | 6,1940 | 113.582 | ,00 |
| 15/11/2013 | 6,1940 | -2,26% | 6,4470 | 6,4470 | 6,1940 | 127.084 | ,00 |
| 14/11/2013 | 6,3370 | -0,41% | 6,4550 | 6,4890 | 6,3370 | 111.356 | ,00 |
| 13/11/2013 | 6,3630 | -0,52% | 6,3030 | 6,4640 | 6,2110 | 157.063 | ,00 |
| 12/11/2013 | 6,3960 | -2,20% | 6,5060 | 6,5400 | 6,3030 | 215.592 | ,00 |
| 11/11/2013 | 6,5400 | -0,38% | 6,5310 | 6,7090 | 6,4890 | 174.997 | ,00 |
| 08/11/2013 | 6,5650 | 1,03% | 6,5990 | 6,7420 | 6,5570 | 422.329 | ,00 |
| 07/11/2013 | 6,4980 | 1,06% | 6,4550 | 6,6490 | 6,4550 | 447.491 | ,00 |
| 06/11/2013 | 6,4300 | 4,38% | 6,1520 | 6,4300 | 6,1520 | 526.827 | ,00 |
| 05/11/2013 | 6,1600 | -2,67% | 6,2870 | 6,3290 | 6,1180 | 906.137 | ,00 |
| 04/11/2013 | 6,3290 | -1,95% | 6,4130 | 6,4810 | 6,2870 | 287.717 | ,00 |
| 01/11/2013 | 6,4550 | -1,42% | 6,5480 | 6,6070 | 6,4220 | 465.435 | ,00 |
| 31/10/2013 | 6,5480 | 0,91% | 6,4890 | 6,7000 | 6,4220 | 485.050 | ,00 |
| 30/10/2013 | 6,4890 | 2,53% | 6,4810 | 6,5140 | 6,2780 | 413.999 | ,00 |
| 29/10/2013 | 6,3290 | 0,00% | 6,2700 | 6,3290 | 6,1680 | 365.190 | ,00 |
| 25/10/2013 | 6,3290 | 0,14% | 6,3960 | 6,4980 | 6,2950 | 182.703 | ,00 |
| 24/10/2013 | 6,3200 | 0,52% | 6,2870 | 6,4130 | 6,2360 | 188.187 | ,00 |
| 23/10/2013 | 6,2870 | -4,48% | 6,4980 | 6,5400 | 6,1940 | 330.942 | ,00 |
| 22/10/2013 | 6,5820 | -1,76% | 6,6750 | 6,7090 | 6,4720 | 302.130 | ,00 |
| 21/10/2013 | 6,7000 | 1,79% | 6,6660 | 6,7510 | 6,5650 | 297.349 | ,00 |
| 18/10/2013 | 6,5820 | 1,29% | 6,4980 | 6,6070 | 6,4640 | 648.922 | ,00 |
| 17/10/2013 | 6,4980 | 0,26% | 6,5310 | 6,5650 | 6,3200 | 316.122 | ,00 |
| 16/10/2013 | 6,4810 | 2,40% | 6,2280 | 6,4810 | 6,1600 | 332.573 | ,00 |
| 15/10/2013 | 6,3290 | 4,46% | 6,1770 | 6,5230 | 6,1350 | 1.064.809 | ,00 |
| 14/10/2013 | 6,0590 | -2,31% | 6,2020 | 6,3460 | 6,0500 | 464.713 | ,00 |
| 11/10/2013 | 6,2020 | 2,78% | 6,0340 | 6,3290 | 6,0340 | 934.314 | ,00 |
| 10/10/2013 | 6,0340 | 5,16% | 5,7890 | 6,0590 | 5,7550 | 666.570 | ,00 |
| 09/10/2013 | 5,7380 | 0,60% | 5,7040 | 5,7890 | 5,6120 | 433.882 | ,00 |
| 08/10/2013 | 5,7040 | 0,00% | 5,6700 | 5,7380 | 5,6030 | 600.325 | ,00 |
| 07/10/2013 | 5,7040 | 3,67% | 5,5020 | 5,7040 | 5,5020 | 516.339 | ,00 |
| 04/10/2013 | 5,5020 | 0,31% | 5,5520 | 5,5610 | 5,4680 | 532.737 | ,00 |
| 03/10/2013 | 5,4850 | 1,56% | 5,3410 | 5,4930 | 5,3330 | 381.832 | ,00 |
| 02/10/2013 | 5,4010 | 1,75% | 5,3080 | 5,4090 | 5,2490 | 121.714 | ,00 |
| 01/10/2013 | 5,3080 | -0,93% | 5,2820 | 5,3840 | 5,2570 | 693.958 | ,00 |
| 30/9/2013 | 5,3580 | -1,87% | 5,3750 | 5,4340 | 5,2150 | 204.020 | ,00 |
| 27/9/2013 | 5,4600 | 1,90% | 5,3670 | 5,4930 | 5,3330 | 542.322 | ,00 |
| 26/9/2013 | 5,3580 | 1,59% | 5,2740 | 5,3670 | 5,1980 | 197.052 | ,00 |
| 25/9/2013 | 5,2740 | 0,48% | 5,3160 | 5,3670 | 5,1980 | 157.006 | ,00 |
| 24/9/2013 | 5,2490 | 1,14% | 5,2070 | 5,3330 | 5,1480 | 167.262 | ,00 |
| 23/9/2013 | 5,1900 | -0,48% | 5,2070 | 5,2320 | 5,1230 | 97.334 | ,00 |
| 20/9/2013 | 5,2150 | -2,98% | 5,3160 | 5,3330 | 5,1730 | 340.651 | ,00 |
| 19/9/2013 | 5,3750 | 2,73% | 5,2910 | 5,3750 | 5,2660 | 496.914 | ,00 |
| 18/9/2013 | 5,2320 | 1,14% | 5,2070 | 5,3160 | 5,1730 | 467.187 | ,00 |
| 17/9/2013 | 5,1730 | -0,65% | 5,1060 | 5,1810 | 5,0890 | 118.910 | ,00 |
| 16/9/2013 | 5,2070 | 1,30% | 5,0720 | 5,2070 | 5,0720 | 156.808 | ,00 |
| 13/9/2013 | 5,1400 | -1,29% | 5,2070 | 5,2070 | 5,0560 | 77.268 | ,00 |
| 12/9/2013 | 5,2070 | 0,33% | 5,1900 | 5,2070 | 5,1060 | 206.150 | ,00 |
| 11/9/2013 | 5,1900 | -0,15% | 5,1980 | 5,2320 | 5,1310 | 383.551 | ,00 |
| 10/9/2013 | 5,1980 | 0,15% | 5,1900 | 5,2150 | 5,1140 | 432.606 | ,00 |
| 09/9/2013 | 5,1900 | 5,10% | 4,9460 | 5,1900 | 4,9460 | 385.673 | ,00 |
| 06/9/2013 | 4,9380 | 1,38% | 4,9130 | 4,9970 | 4,8710 | 186.090 | ,00 |
| 05/9/2013 | 4,8710 | 1,58% | 4,8460 | 4,9040 | 4,8030 | 105.815 | ,00 |
| 04/9/2013 | 4,7950 | -0,70% | 4,8710 | 4,9130 | 4,7950 | 232.325 | ,00 |
| 03/9/2013 | 4,8290 | 3,80% | 4,6940 | 4,8540 | 4,6690 | 374.930 | ,00 |
| 02/9/2013 | 4,6520 | -0,56% | 4,6780 | 4,7110 | 4,6360 | 138.256 | ,00 |
| 30/8/2013 | 4,6780 | -1,41% | 4,7870 | 4,8030 | 4,6780 | 340.859 | ,00 |
| 29/8/2013 | 4,7450 | 0,36% | 4,7110 | 4,8370 | 4,6780 | 92.983 | ,00 |
| 28/8/2013 | 4,7280 | 1,07% | 4,6270 | 4,7870 | 4,6270 | 208.407 | ,00 |
| 27/8/2013 | 4,6780 | -6,21% | 4,9800 | 4,9800 | 4,6270 | 348.102 | ,00 |
| 26/8/2013 | 4,9880 | -1,66% | 5,0720 | 5,0720 | 4,9880 | 39.828 | ,00 |
| 23/8/2013 | 5,0720 | 2,20% | 4,9380 | 5,0810 | 4,9210 | 220.629 | ,00 |
| 22/8/2013 | 4,9630 | -2,15% | 5,0720 | 5,0720 | 4,9380 | 54.272 | ,00 |
| 21/8/2013 | 5,0720 | 2,01% | 4,9720 | 5,0980 | 4,8790 | 104.236 | ,00 |
| 20/8/2013 | 4,9720 | -2,78% | 5,0390 | 5,0640 | 4,9630 | 221.251 | ,00 |
| 19/8/2013 | 5,1140 | -1,46% | 5,1400 | 5,1560 | 5,0560 | 354.286 | ,00 |
| 16/8/2013 | 5,1900 | 0,17% | 5,1230 | 5,2490 | 5,1140 | 99.313 | ,00 |
| 14/8/2013 | 5,1810 | -0,50% | 5,2150 | 5,2320 | 5,1480 | 199.949 | ,00 |
| 13/8/2013 | 5,2070 | -3,88% | 5,4170 | 5,4170 | 5,1980 | 222.881 | ,00 |
| 12/8/2013 | 5,4170 | 1,10% | 5,3750 | 5,4170 | 5,3080 | 510.968 | ,00 |
| 09/8/2013 | 5,3580 | 0,64% | 5,3750 | 5,3750 | 5,2570 | 212.032 | ,00 |
| 08/8/2013 | 5,3240 | 0,62% | 5,2490 | 5,3410 | 5,2490 | 240.322 | ,00 |
| 07/8/2013 | 5,2910 | -0,79% | 5,3410 | 5,3490 | 5,1980 | 126.226 | ,00 |
| 06/8/2013 | 5,3330 | 0,17% | 5,3240 | 5,3750 | 5,2490 | 158.609 | ,00 |
| 05/8/2013 | 5,3240 | 0,62% | 5,2910 | 5,3410 | 5,2150 | 214.305 | ,00 |
| 02/8/2013 | 5,2910 | 2,28% | 5,2320 | 5,3240 | 5,1900 | 336.187 | ,00 |
| 01/8/2013 | 5,1730 | 1,31% | 5,1230 | 5,2150 | 5,0810 | 317.804 | ,00 |
| 31/7/2013 | 5,1060 | 0,83% | 5,0980 | 5,1230 | 5,0470 | 284.981 | ,00 |
| 30/7/2013 | 5,0640 | -0,33% | 5,0720 | 5,1650 | 5,0390 | 248.189 | ,00 |
| 29/7/2013 | 5,0810 | 1,17% | 5,0220 | 5,1310 | 5,0220 | 218.933 | ,00 |
| 26/7/2013 | 5,0220 | 0,68% | 4,9970 | 5,0720 | 4,9130 | 246.043 | ,00 |
| 25/7/2013 | 4,9880 | -1,01% | 5,0560 | 5,0560 | 4,9380 | 149.529 | ,00 |
| 24/7/2013 | 5,0390 | 0,18% | 5,0300 | 5,0390 | 4,9130 | 103.900 | ,00 |
| 23/7/2013 | 5,0300 | -0,18% | 5,0560 | 5,0720 | 4,9800 | 87.871 | ,00 |
| 22/7/2013 | 5,0390 | 0,68% | 4,9550 | 5,0560 | 4,9300 | 179.177 | ,00 |
| 19/7/2013 | 5,0050 | -0,67% | 5,0390 | 5,0390 | 4,9550 | 134.712 | ,00 |
| 18/7/2013 | 5,0390 | 0,00% | 5,0720 | 5,0810 | 4,9550 | 241.847 | ,00 |
| 17/7/2013 | 5,0390 | 2,05% | 4,9550 | 5,0390 | 4,9380 | 161.540 | ,00 |
| 16/7/2013 | 4,9380 | 3,70% | 4,7450 | 4,9720 | 4,7450 | 64.639 | ,00 |
| 15/7/2013 | 4,7620 | -0,85% | 4,8030 | 4,8370 | 4,7110 | 122.692 | ,00 |
| 12/7/2013 | 4,8030 | 0,00% | 4,8880 | 4,9630 | 4,8030 | 75.461 | ,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 | 1.630 |
| ΚΕΚΡ | 2,0400 | 5,15 % | 0,1000 | 10.788 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΣΑΝΜΕΖΖ | 0,2190 | 3,55 % | 0,0075 | 19.585 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΜΕΒΑ | 6,3500 | 2,42 % | 0,1500 | 689 |
| EVR | 2,0300 | 2,27 % | 0,0450 | 22.515 |
| ΕΛΠΕ | 8,2650 | 2,23 % | 0,1800 | 124.539 |
| ΔΟΜΙΚ | 2,3300 | 2,19 % | 0,0500 | 20.599 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8300 | 0,00 % | 0,0000 | 18.648.896 |
| ΕΤΕ | 11,8600 | -0,29 % | -0,0350 | 11.477.494 |
| ΕΥΡΩΒ | 3,1480 | 0,19 % | 0,0060 | 9.904.078 |
| ΑΛΦΑ | 3,5020 | -0,45 % | -0,0160 | 7.401.001 |
| MTLN | 51,8000 | -0,67 % | -0,3500 | 5.440.975 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 3.085.860 |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 0,0080 | 3.053.422 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 2.192.543 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 1.360.964 |
| ΛΑΜΔΑ | 6,9100 | -0,72 % | -0,0500 | 1.167.207 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1480 | 0,19 % | 3.152.314 | 9,90εκ. |
| ΠΕΙΡ | 6,8300 | 0,00 % | 2.702.311 | 18,65εκ. |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 2.506.144 | 3,05εκ. |
| ΑΛΦΑ | 3,5020 | -0,45 % | 2.095.041 | 7,40εκ. |
| ΕΤΕ | 11,8600 | -0,29 % | 960.948 | 11,48εκ. |
| BOCHGR | 7,4600 | 0,00 % | 411.731 | 3,09εκ. |
| CREDIA | 1,4200 | 0,14 % | 355.837 | 508,4χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,16 % | 270.555 | 16.996 |
| ΑΔΜΗΕ | 3,2100 | 0,94 % | 251.239 | 802,6χιλ. |
| ΛΑΜΔΑ | 6,9100 | -0,72 % | 168.409 | 1,17εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2600 | -0,88 % | 37.487 | 0,49 % |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 2.506.144 | 0,41 % |
| EIS | 1,2880 | 1,42 % | 43.765 | 0,29 % |
| AEM | 6,1700 | 0,00 % | 157.789 | 0,27 % |
| ΠΕΙΡ | 6,8300 | 0,00 % | 2.702.311 | 0,22 % |
| ΚΟΥΑΛ | 1,3360 | 1,98 % | 48.874 | 0,18 % |
| ΔΟΜΙΚ | 2,3300 | 2,19 % | 20.599 | 0,13 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 72.524 | 0,12 % |
| ΑΔΜΗΕ | 3,2100 | 0,94 % | 251.239 | 0,11 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9800 | -2,00 % | 205 | 16,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΤΕΚ | 1,3100 | 0,77 % | 2.203 | 7,69 % |
| ΚΥΡΙΟ | 2,2600 | -0,88 % | 37.487 | 7,46 % |
| ΠΑΙΡ | 1,0750 | 0,00 % | 1.156 | 6,05 % |
| ΣΑΝΜΕΖΖ | 0,2190 | 3,55 % | 19.585 | 5,91 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 900 | 5,73 % |
| ΚΕΚΡ | 2,0400 | 5,15 % | 10.788 | 5,67 % |
| ΜΕΒΑ | 6,3500 | 2,42 % | 689 | 5,65 % |
| ΝΑΥΠ | 1,1600 | -2,11 % | 1.769 | 5,49 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|