| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,3900 €
0,0950 (2,88%)
- Άνοιγμα 3,3650
- Υψηλό 3,4200
- Χαμηλό 3,3650
- Όγκος 222.523
- Τζίρος 754.140 €
- Πράξεις 564
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/11/2014 | 0,8281 | 1,26% | 0,8343 | 0,8405 | 0,7972 | 64.154 | ,00 |
| 25/11/2014 | 0,8178 | -5,03% | 0,8734 | 0,8734 | 0,8178 | 47.675 | ,00 |
| 24/11/2014 | 0,8611 | -1,88% | 0,8673 | 0,8961 | 0,8570 | 41.965 | ,00 |
| 21/11/2014 | 0,8776 | 3,15% | 0,8652 | 0,8837 | 0,8384 | 86.533 | ,00 |
| 20/11/2014 | 0,8508 | 3,25% | 0,8384 | 0,8508 | 0,8096 | 98.681 | ,00 |
| 19/11/2014 | 0,8240 | 0,76% | 0,8178 | 0,8467 | 0,8013 | 152.179 | ,00 |
| 18/11/2014 | 0,8178 | 1,79% | 0,7972 | 0,8178 | 0,7952 | 86.701 | ,00 |
| 17/11/2014 | 0,8034 | -1,52% | 0,8034 | 0,8137 | 0,7849 | 11.059 | ,00 |
| 14/11/2014 | 0,8158 | 1,81% | 0,8137 | 0,8219 | 0,7931 | 44.129 | ,00 |
| 13/11/2014 | 0,8013 | 2,90% | 0,7787 | 0,8096 | 0,7787 | 44.529 | ,00 |
| 12/11/2014 | 0,7787 | -0,79% | 0,8034 | 0,8096 | 0,7787 | 69.744 | ,00 |
| 11/11/2014 | 0,7849 | 2,98% | 0,7931 | 0,7931 | 0,7704 | 46.549 | ,00 |
| 10/11/2014 | 0,7622 | -5,61% | 0,8178 | 0,8240 | 0,7622 | 195.750 | ,00 |
| 07/11/2014 | 0,8075 | -7,99% | 0,8776 | 0,8776 | 0,8075 | 83.481 | ,00 |
| 06/11/2014 | 0,8776 | 0,95% | 0,8693 | 0,8837 | 0,8570 | 60.051 | ,00 |
| 05/11/2014 | 0,8693 | 1,68% | 0,8549 | 0,8776 | 0,8446 | 82.012 | ,00 |
| 04/11/2014 | 0,8549 | -0,48% | 0,8652 | 0,8899 | 0,8487 | 134.500 | ,00 |
| 03/11/2014 | 0,8590 | 3,98% | 0,8364 | 0,8693 | 0,8116 | 48.912 | ,00 |
| 31/10/2014 | 0,8261 | -5,87% | 0,8858 | 0,9002 | 0,8261 | 73.493 | ,00 |
| 30/10/2014 | 0,8776 | -4,27% | 0,9332 | 0,9332 | 0,8425 | 47.904 | ,00 |
| 29/10/2014 | 0,9167 | 0,00% | 0,9188 | 0,9476 | 0,8961 | 22.743 | ,00 |
| 27/10/2014 | 0,9167 | -6,32% | 0,9785 | 0,9991 | 0,9126 | 54.408 | ,00 |
| 24/10/2014 | 0,9785 | 1,06% | 0,9682 | 0,9991 | 0,9682 | 47.676 | ,00 |
| 23/10/2014 | 0,9682 | -2,08% | 0,9579 | 0,9847 | 0,9476 | 31.002 | ,00 |
| 22/10/2014 | 0,9888 | 3,23% | 0,9867 | 0,9991 | 0,9579 | 67.320 | ,00 |
| 21/10/2014 | 0,9579 | 3,33% | 0,9455 | 0,9579 | 0,9249 | 218.561 | ,00 |
| 20/10/2014 | 0,9270 | -1,53% | 0,9600 | 0,9661 | 0,9208 | 82.354 | ,00 |
| 17/10/2014 | 0,9414 | 9,07% | 0,8631 | 0,9455 | 0,8631 | 502.244 | ,00 |
| 16/10/2014 | 0,8631 | -4,78% | 0,8879 | 0,9208 | 0,8240 | 152.976 | ,00 |
| 15/10/2014 | 0,9064 | -2,44% | 0,9208 | 0,9249 | 0,8364 | 339.697 | ,00 |
| 14/10/2014 | 0,9291 | -6,04% | 0,9703 | 0,9764 | 0,9249 | 69.860 | ,00 |
| 13/10/2014 | 0,9888 | 0,21% | 0,9723 | 0,9950 | 0,9723 | 11.644 | ,00 |
| 10/10/2014 | 0,9867 | -1,03% | 1,0090 | 1,0090 | 0,9641 | 35.906 | ,00 |
| 09/10/2014 | 0,9970 | 2,97% | 0,9888 | 1,0140 | 0,9785 | 109.968 | ,00 |
| 08/10/2014 | 0,9682 | -1,26% | 0,9641 | 0,9826 | 0,9600 | 34.483 | ,00 |
| 07/10/2014 | 0,9806 | -2,81% | 1,0030 | 1,0030 | 0,9579 | 150.384 | ,00 |
| 06/10/2014 | 1,0090 | 2,04% | 1,0030 | 1,0180 | 0,9929 | 73.938 | ,00 |
| 03/10/2014 | 0,9888 | 0,42% | 0,9723 | 0,9909 | 0,9703 | 67.919 | ,00 |
| 02/10/2014 | 0,9847 | 3,92% | 0,9476 | 1,0090 | 0,9311 | 152.201 | ,00 |
| 01/10/2014 | 0,9476 | -4,76% | 1,0090 | 1,0200 | 0,9188 | 235.031 | ,00 |
| 30/9/2014 | 0,9950 | -2,07% | 1,0090 | 1,0420 | 0,9950 | 146.626 | ,00 |
| 29/9/2014 | 1,0160 | -7,13% | 1,0940 | 1,0960 | 1,0140 | 110.112 | ,00 |
| 26/9/2014 | 1,0940 | -3,95% | 1,1540 | 1,1540 | 1,0940 | 70.284 | ,00 |
| 25/9/2014 | 1,1390 | -6,79% | 1,2460 | 1,2460 | 1,1390 | 103.969 | ,00 |
| 24/9/2014 | 1,2220 | -2,24% | 1,2380 | 1,2500 | 1,2220 | 42.424 | ,00 |
| 23/9/2014 | 1,2500 | -2,57% | 1,2830 | 1,2870 | 1,2340 | 50.616 | ,00 |
| 22/9/2014 | 1,2830 | -1,16% | 1,2710 | 1,2980 | 1,2570 | 7.451 | ,00 |
| 19/9/2014 | 1,2980 | 3,26% | 1,2690 | 1,2980 | 1,2420 | 32.055 | ,00 |
| 18/9/2014 | 1,2570 | -3,31% | 1,3120 | 1,3160 | 1,2380 | 31.141 | ,00 |
| 17/9/2014 | 1,3000 | 1,80% | 1,2980 | 1,3270 | 1,2710 | 44.369 | ,00 |
| 16/9/2014 | 1,2770 | -1,31% | 1,3140 | 1,3140 | 1,2440 | 79.104 | ,00 |
| 15/9/2014 | 1,2940 | -2,19% | 1,3020 | 1,3370 | 1,2900 | 18.888 | ,00 |
| 12/9/2014 | 1,3230 | -1,34% | 1,3490 | 1,3490 | 1,3230 | 12.093 | ,00 |
| 11/9/2014 | 1,3410 | 0,30% | 1,3390 | 1,3530 | 1,3160 | 19.602 | ,00 |
| 10/9/2014 | 1,3370 | -0,15% | 1,3390 | 1,3470 | 1,3160 | 35.084 | ,00 |
| 09/9/2014 | 1,3390 | -3,25% | 1,3990 | 1,3990 | 1,3330 | 53.282 | ,00 |
| 08/9/2014 | 1,3840 | 0,00% | 1,4050 | 1,4050 | 1,3760 | 20.773 | ,00 |
| 05/9/2014 | 1,3840 | 0,87% | 1,3840 | 1,3910 | 1,3600 | 25.568 | ,00 |
| 04/9/2014 | 1,3720 | 0,00% | 1,3840 | 1,3840 | 1,3600 | 30.597 | ,00 |
| 03/9/2014 | 1,3720 | 0,00% | 1,3700 | 1,3860 | 1,3620 | 26.619 | ,00 |
| 02/9/2014 | 1,3720 | -1,37% | 1,4130 | 1,4130 | 1,3720 | 14.768 | ,00 |
| 01/9/2014 | 1,3910 | 0,22% | 1,3680 | 1,4010 | 1,3680 | 19.132 | ,00 |
| 29/8/2014 | 1,3880 | -0,79% | 1,3950 | 1,4130 | 1,3840 | 30.041 | ,00 |
| 28/8/2014 | 1,3990 | -2,98% | 1,4380 | 1,4380 | 1,3990 | 23.525 | ,00 |
| 27/8/2014 | 1,4420 | 1,91% | 1,4280 | 1,4500 | 1,3970 | 41.958 | ,00 |
| 26/8/2014 | 1,4150 | -1,05% | 1,4150 | 1,4400 | 1,3990 | 59.166 | ,00 |
| 25/8/2014 | 1,4300 | -4,54% | 1,5240 | 1,5240 | 1,4150 | 81.056 | ,00 |
| 22/8/2014 | 1,4980 | 6,17% | 1,3950 | 1,5450 | 1,3820 | 135.257 | ,00 |
| 21/8/2014 | 1,4110 | 4,29% | 1,3210 | 1,4110 | 1,3210 | 41.629 | ,00 |
| 20/8/2014 | 1,3530 | 0,74% | 1,3290 | 1,3550 | 1,3270 | 10.329 | ,00 |
| 19/8/2014 | 1,3430 | 1,90% | 1,3620 | 1,3620 | 1,3180 | 10.122 | ,00 |
| 18/8/2014 | 1,3180 | -2,15% | 1,3490 | 1,3660 | 1,2940 | 25.487 | ,00 |
| 14/8/2014 | 1,3470 | 0,60% | 1,3390 | 1,3510 | 1,3350 | 12.033 | ,00 |
| 13/8/2014 | 1,3390 | 0,90% | 1,3430 | 1,3510 | 1,3270 | 12.413 | ,00 |
| 12/8/2014 | 1,3270 | 1,45% | 1,3250 | 1,3350 | 1,3140 | 20.388 | ,00 |
| 11/8/2014 | 1,3080 | -0,30% | 1,3270 | 1,3430 | 1,3000 | 28.774 | ,00 |
| 08/8/2014 | 1,3120 | -1,58% | 1,2670 | 1,3180 | 1,2670 | 17.445 | ,00 |
| 07/8/2014 | 1,3330 | 2,85% | 1,2980 | 1,3330 | 1,2590 | 13.947 | ,00 |
| 06/8/2014 | 1,2960 | 1,33% | 1,2480 | 1,3160 | 1,2280 | 40.192 | ,00 |
| 05/8/2014 | 1,2790 | -3,76% | 1,3510 | 1,3510 | 1,2790 | 103.752 | ,00 |
| 04/8/2014 | 1,3290 | -1,48% | 1,3490 | 1,3570 | 1,3180 | 28.348 | ,00 |
| 01/8/2014 | 1,3490 | -1,53% | 1,3970 | 1,3970 | 1,3410 | 30.526 | ,00 |
| 31/7/2014 | 1,3700 | 0,00% | 1,3600 | 1,4210 | 1,3600 | 110.789 | ,00 |
| 30/7/2014 | 1,3700 | -0,72% | 1,3780 | 1,3780 | 1,3390 | 5.955 | ,00 |
| 29/7/2014 | 1,3800 | 0,00% | 1,3600 | 1,3800 | 1,3390 | 12.651 | ,00 |
| 28/7/2014 | 1,3800 | -0,14% | 1,3950 | 1,3990 | 1,3700 | 16.900 | ,00 |
| 25/7/2014 | 1,3820 | 1,62% | 1,3800 | 1,3990 | 1,3510 | 31.709 | ,00 |
| 24/7/2014 | 1,3600 | 1,42% | 1,3410 | 1,3740 | 1,3390 | 34.016 | ,00 |
| 23/7/2014 | 1,3410 | 0,60% | 1,3330 | 1,3490 | 1,3180 | 94.355 | ,00 |
| 22/7/2014 | 1,3330 | 2,38% | 1,3330 | 1,3330 | 1,2940 | 55.963 | ,00 |
| 21/7/2014 | 1,3020 | 0,46% | 1,3180 | 1,3270 | 1,2770 | 30.491 | ,00 |
| 18/7/2014 | 1,2960 | -2,63% | 1,2770 | 1,3310 | 1,2770 | 30.156 | ,00 |
| 17/7/2014 | 1,3310 | 0,00% | 1,3680 | 1,3800 | 1,3180 | 17.954 | ,00 |
| 16/7/2014 | 1,3310 | -1,33% | 1,3290 | 1,3450 | 1,2870 | 25.190 | ,00 |
| 15/7/2014 | 1,3490 | 0,75% | 1,3550 | 1,3740 | 1,3290 | 11.621 | ,00 |
| 14/7/2014 | 1,3390 | 0,00% | 1,3700 | 1,3700 | 1,3270 | 5.365 | ,00 |
| 11/7/2014 | 1,3390 | 0,00% | 1,3700 | 1,3820 | 1,3230 | 27.226 | ,00 |
| 10/7/2014 | 1,3390 | 0,60% | 1,3510 | 1,3570 | 1,2980 | 40.224 | ,00 |
| 09/7/2014 | 1,3310 | -1,92% | 1,3490 | 1,3490 | 1,2980 | 68.863 | ,00 |
| 08/7/2014 | 1,3570 | -5,10% | 1,4300 | 1,4400 | 1,3490 | 67.030 | ,00 |
| 07/7/2014 | 1,4300 | -0,28% | 1,4610 | 1,4610 | 1,4190 | 6.500 | ,00 |
| 04/7/2014 | 1,4340 | -0,55% | 1,4710 | 1,4710 | 1,4340 | 41.030 | ,00 |
| 03/7/2014 | 1,4420 | -2,10% | 1,4690 | 1,4830 | 1,4420 | 44.628 | ,00 |
| 02/7/2014 | 1,4730 | 1,87% | 1,4630 | 1,4980 | 1,4630 | 15.578 | ,00 |
| 01/7/2014 | 1,4460 | 1,12% | 1,4340 | 1,4830 | 1,4280 | 36.903 | ,00 |
| 30/6/2014 | 1,4300 | -0,83% | 1,4560 | 1,4560 | 1,4190 | 9.374 | ,00 |
| 27/6/2014 | 1,4420 | 1,48% | 1,4030 | 1,4560 | 1,4030 | 43.248 | ,00 |
| 26/6/2014 | 1,4210 | 1,00% | 1,4070 | 1,4560 | 1,4070 | 15.378 | ,00 |
| 25/6/2014 | 1,4070 | -3,10% | 1,4300 | 1,4480 | 1,4070 | 105.823 | ,00 |
| 24/6/2014 | 1,4520 | -0,75% | 1,4420 | 1,4630 | 1,4380 | 22.838 | ,00 |
| 23/6/2014 | 1,4630 | -2,60% | 1,5040 | 1,5040 | 1,4480 | 26.143 | ,00 |
| 20/6/2014 | 1,5020 | 1,42% | 1,5000 | 1,5040 | 1,4830 | 9.359 | ,00 |
| 19/6/2014 | 1,4810 | 0,68% | 1,4830 | 1,5060 | 1,4650 | 30.328 | ,00 |
| 18/6/2014 | 1,4710 | 0,41% | 1,4650 | 1,4790 | 1,4230 | 82.750 | ,00 |
| 17/6/2014 | 1,4650 | -0,41% | 1,4730 | 1,4910 | 1,4560 | 17.143 | ,00 |
| 16/6/2014 | 1,4710 | -0,14% | 1,4540 | 1,5000 | 1,4500 | 21.158 | ,00 |
| 13/6/2014 | 1,4730 | -3,35% | 1,5240 | 1,5240 | 1,4590 | 64.260 | ,00 |
| 12/6/2014 | 1,5240 | 0,13% | 1,5410 | 1,5450 | 1,5160 | 36.842 | ,00 |
| 11/6/2014 | 1,5220 | -3,79% | 1,5470 | 1,5800 | 1,5040 | 23.149 | ,00 |
| 10/6/2014 | 1,5820 | -0,25% | 1,6070 | 1,6170 | 1,5620 | 72.220 | ,00 |
| 06/6/2014 | 1,5860 | 1,41% | 1,5640 | 1,6010 | 1,5510 | 44.447 | ,00 |
| 05/6/2014 | 1,5640 | 0,71% | 1,5530 | 1,5760 | 1,5450 | 108.957 | ,00 |
| 04/6/2014 | 1,5530 | 1,90% | 1,5490 | 1,5760 | 1,5140 | 32.273 | ,00 |
| 03/6/2014 | 1,5240 | -0,72% | 1,5240 | 1,5430 | 1,5160 | 24.391 | ,00 |
| 02/6/2014 | 1,5350 | 1,93% | 1,5330 | 1,5660 | 1,5280 | 55.502 | ,00 |
| 30/5/2014 | 1,5060 | -1,31% | 1,5260 | 1,5660 | 1,5060 | 38.970 | ,00 |
| 29/5/2014 | 1,5260 | -1,10% | 1,5410 | 1,5450 | 1,5140 | 18.491 | ,00 |
| 28/5/2014 | 1,5430 | -0,13% | 1,5550 | 1,5660 | 1,5260 | 52.679 | ,00 |
| 27/5/2014 | 1,5450 | 1,38% | 1,5240 | 1,5530 | 1,5060 | 72.540 | ,00 |
| 26/5/2014 | 1,5240 | 3,60% | 1,5040 | 1,5450 | 1,4810 | 62.998 | ,00 |
| 23/5/2014 | 1,4710 | 1,59% | 1,4420 | 1,4730 | 1,4230 | 114.464 | ,00 |
| 22/5/2014 | 1,4480 | 1,61% | 1,4560 | 1,4980 | 1,4320 | 80.675 | ,00 |
| 21/5/2014 | 1,4250 | -2,46% | 1,4230 | 1,5040 | 1,4230 | 31.393 | ,00 |
| 20/5/2014 | 1,4610 | 10,85% | 1,3390 | 1,4810 | 1,3390 | 123.479 | ,00 |
| 19/5/2014 | 1,3180 | -3,51% | 1,3950 | 1,4110 | 1,3180 | 68.533 | ,00 |
| 16/5/2014 | 1,3660 | -3,19% | 1,4090 | 1,4210 | 1,3490 | 131.838 | ,00 |
| 15/5/2014 | 1,4110 | -5,81% | 1,4930 | 1,4930 | 1,3450 | 128.938 | ,00 |
| 14/5/2014 | 1,4980 | 2,11% | 1,4630 | 1,5220 | 1,4030 | 102.118 | ,00 |
| 13/5/2014 | 1,4670 | -2,46% | 1,5040 | 1,5330 | 1,4650 | 47.362 | ,00 |
| 12/5/2014 | 1,5040 | -4,57% | 1,5510 | 1,5510 | 1,4910 | 94.762 | ,00 |
| 09/5/2014 | 1,5760 | -2,90% | 1,5940 | 1,6150 | 1,5330 | 66.505 | ,00 |
| 08/5/2014 | 1,6230 | 4,37% | 1,5660 | 1,6290 | 1,5640 | 128.757 | ,00 |
| 07/5/2014 | 1,5550 | 0,26% | 1,5490 | 1,5780 | 1,5080 | 121.714 | ,00 |
| 06/5/2014 | 1,5510 | -4,67% | 1,6270 | 1,6400 | 1,5450 | 87.471 | ,00 |
| 05/5/2014 | 1,6270 | -1,63% | 1,6480 | 1,6730 | 1,6050 | 39.651 | ,00 |
| 02/5/2014 | 1,6540 | -1,37% | 1,6770 | 1,6950 | 1,6540 | 38.339 | ,00 |
| 30/4/2014 | 1,6770 | 2,63% | 1,6340 | 1,6830 | 1,6340 | 84.439 | ,00 |
| 29/4/2014 | 1,6340 | -1,33% | 1,6480 | 1,6830 | 1,6310 | 121.717 | ,00 |
| 28/4/2014 | 1,6560 | -4,88% | 1,7410 | 1,7570 | 1,6560 | 127.215 | ,00 |
| 25/4/2014 | 1,7410 | 5,90% | 1,6870 | 1,8190 | 1,6850 | 349.160 | ,00 |
| 24/4/2014 | 1,6440 | -0,36% | 1,6690 | 1,6750 | 1,6380 | 88.159 | ,00 |
| 23/4/2014 | 1,6500 | -1,49% | 1,6730 | 1,6870 | 1,6500 | 36.041 | ,00 |
| 22/4/2014 | 1,6750 | -0,36% | 1,6890 | 1,7100 | 1,6690 | 83.421 | ,00 |
| 17/4/2014 | 1,6810 | -0,47% | 1,7280 | 1,7280 | 1,6690 | 127.415 | ,00 |
| 16/4/2014 | 1,6890 | 2,49% | 1,6580 | 1,6890 | 1,6440 | 107.261 | ,00 |
| 15/4/2014 | 1,6480 | -3,63% | 1,7080 | 1,7240 | 1,6270 | 118.979 | ,00 |
| 14/4/2014 | 1,7100 | -5,68% | 1,7760 | 1,7940 | 1,7100 | 158.658 | ,00 |
| 11/4/2014 | 1,8130 | 0,00% | 1,7780 | 1,8520 | 1,7720 | 200.038 | ,00 |
| 10/4/2014 | 1,8130 | 0,72% | 1,7980 | 1,8540 | 1,7980 | 308.165 | ,00 |
| 09/4/2014 | 1,8000 | 3,03% | 1,7410 | 1,8000 | 1,7410 | 181.217 | ,00 |
| 08/4/2014 | 1,7470 | -1,02% | 1,7860 | 1,7860 | 1,7160 | 115.489 | ,00 |
| 07/4/2014 | 1,7650 | 3,22% | 1,6930 | 1,8020 | 1,6930 | 302.666 | ,00 |
| 04/4/2014 | 1,7100 | 2,21% | 1,6970 | 1,7180 | 1,6890 | 217.484 | ,00 |
| 03/4/2014 | 1,6730 | -1,59% | 1,6890 | 1,7260 | 1,6730 | 354.835 | ,00 |
| 02/4/2014 | 1,7000 | 1,01% | 1,7060 | 1,7160 | 1,6790 | 86.874 | ,00 |
| 01/4/2014 | 1,6830 | 0,60% | 1,6730 | 1,7240 | 1,6730 | 76.872 | ,00 |
| 31/3/2014 | 1,6730 | 0,24% | 1,6890 | 1,7260 | 1,6620 | 99.547 | ,00 |
| 28/3/2014 | 1,6690 | 3,09% | 1,6190 | 1,6690 | 1,6190 | 81.058 | ,00 |
| 27/3/2014 | 1,6190 | -3,57% | 1,6730 | 1,6730 | 1,6190 | 149.690 | ,00 |
| 26/3/2014 | 1,6790 | -1,06% | 1,7450 | 1,7450 | 1,6770 | 60.817 | ,00 |
| 24/3/2014 | 1,6970 | -0,99% | 1,7140 | 1,7510 | 1,6970 | 57.414 | ,00 |
| 21/3/2014 | 1,7140 | -1,89% | 1,7650 | 1,7670 | 1,7100 | 254.256 | ,00 |
| 20/3/2014 | 1,7470 | 2,16% | 1,7180 | 1,7490 | 1,6910 | 111.423 | ,00 |
| 19/3/2014 | 1,7100 | 0,00% | 1,7300 | 1,7490 | 1,7100 | 114.512 | ,00 |
| 18/3/2014 | 1,7100 | -0,93% | 1,7370 | 1,7510 | 1,7100 | 106.809 | ,00 |
| 17/3/2014 | 1,7260 | 1,41% | 1,7020 | 1,7470 | 1,6970 | 160.888 | ,00 |
| 14/3/2014 | 1,7020 | -2,91% | 1,7240 | 1,7450 | 1,6950 | 117.143 | ,00 |
| 13/3/2014 | 1,7530 | 0,23% | 1,7610 | 1,7800 | 1,7100 | 199.531 | ,00 |
| 12/3/2014 | 1,7490 | 2,04% | 1,7100 | 1,7670 | 1,7100 | 220.458 | ,00 |
| 11/3/2014 | 1,7140 | 1,72% | 1,6870 | 1,7240 | 1,6830 | 173.017 | ,00 |
| 10/3/2014 | 1,6850 | -2,60% | 1,7350 | 1,7630 | 1,6850 | 158.074 | ,00 |
| 07/3/2014 | 1,7300 | 0,00% | 1,7040 | 1,7690 | 1,7040 | 293.043 | ,00 |
| 06/3/2014 | 1,7300 | 1,53% | 1,7100 | 1,7720 | 1,7000 | 345.109 | ,00 |
| 05/3/2014 | 1,7040 | 0,12% | 1,7020 | 1,7350 | 1,6910 | 177.968 | ,00 |
| 04/3/2014 | 1,7020 | 1,13% | 1,6690 | 1,7100 | 1,6310 | 167.963 | ,00 |
| 28/2/2014 | 1,6830 | -0,59% | 1,6890 | 1,7260 | 1,6790 | 189.347 | ,00 |
| 27/2/2014 | 1,6930 | -0,99% | 1,7100 | 1,7140 | 1,6560 | 315.348 | ,00 |
| 26/2/2014 | 1,7100 | 2,89% | 1,6690 | 1,7100 | 1,6210 | 582.055 | ,00 |
| 25/2/2014 | 1,6620 | 1,71% | 1,6290 | 1,6930 | 1,6270 | 437.900 | ,00 |
| 24/2/2014 | 1,6340 | -5,22% | 1,7040 | 1,7080 | 1,6110 | 335.941 | ,00 |
| 21/2/2014 | 1,7240 | -1,54% | 1,7510 | 1,7880 | 1,7040 | 420.849 | ,00 |
| 20/2/2014 | 1,7510 | 4,29% | 1,6480 | 1,7860 | 1,6270 | 596.817 | ,00 |
| 19/2/2014 | 1,6790 | 0,12% | 1,6560 | 1,7240 | 1,6560 | 396.733 | ,00 |
| 18/2/2014 | 1,6770 | 4,36% | 1,6110 | 1,6870 | 1,5700 | 583.675 | ,00 |
| 17/2/2014 | 1,6070 | 7,13% | 1,5000 | 1,6150 | 1,5000 | 491.883 | ,00 |
| 14/2/2014 | 1,5000 | 1,01% | 1,5040 | 1,5350 | 1,4870 | 121.734 | ,00 |
| 13/2/2014 | 1,4850 | -1,26% | 1,5140 | 1,5220 | 1,4770 | 141.317 | ,00 |
| 12/2/2014 | 1,5040 | 5,84% | 1,4210 | 1,5040 | 1,4210 | 295.614 | ,00 |
| 11/2/2014 | 1,4210 | -3,66% | 1,4750 | 1,5020 | 1,4130 | 205.434 | ,00 |
| 10/2/2014 | 1,4750 | -0,41% | 1,4830 | 1,5430 | 1,4520 | 425.926 | ,00 |
| 07/2/2014 | 1,4810 | 3,57% | 1,4400 | 1,5220 | 1,4150 | 554.856 | ,00 |
| 06/2/2014 | 1,4300 | 1,35% | 1,4110 | 1,4420 | 1,3800 | 204.792 | ,00 |
| 05/2/2014 | 1,4110 | 1,00% | 1,4110 | 1,4690 | 1,3660 | 353.237 | ,00 |
| 04/2/2014 | 1,3970 | 0,79% | 1,3860 | 1,4250 | 1,3470 | 191.339 | ,00 |
| 03/2/2014 | 1,3860 | 8,88% | 1,2730 | 1,4130 | 1,2730 | 338.952 | ,00 |
| 31/1/2014 | 1,2730 | 0,63% | 1,2570 | 1,2790 | 1,2360 | 116.326 | ,00 |
| 30/1/2014 | 1,2650 | 2,68% | 1,2300 | 1,2690 | 1,1740 | 253.420 | ,00 |
| 29/1/2014 | 1,2320 | -3,52% | 1,3230 | 1,3230 | 1,2280 | 303.669 | ,00 |
| 28/1/2014 | 1,2770 | -0,16% | 1,3060 | 1,3290 | 1,2670 | 143.321 | ,00 |
| 27/1/2014 | 1,2790 | -1,46% | 1,2790 | 1,3120 | 1,2610 | 166.391 | ,00 |
| 24/1/2014 | 1,2980 | -4,35% | 1,3390 | 1,3680 | 1,2980 | 199.207 | ,00 |
| 23/1/2014 | 1,3570 | -0,22% | 1,3680 | 1,3800 | 1,3310 | 215.626 | ,00 |
| 22/1/2014 | 1,3600 | 4,62% | 1,3140 | 1,3600 | 1,2670 | 335.845 | ,00 |
| 21/1/2014 | 1,3000 | -4,69% | 1,3700 | 1,3950 | 1,2900 | 242.213 | ,00 |
| 20/1/2014 | 1,3640 | -4,15% | 1,4230 | 1,4360 | 1,3640 | 173.611 | ,00 |
| 17/1/2014 | 1,4230 | 3,72% | 1,3970 | 1,4630 | 1,3970 | 299.723 | ,00 |
| 16/1/2014 | 1,3720 | 0,00% | 1,3820 | 1,4090 | 1,3270 | 121.146 | ,00 |
| 15/1/2014 | 1,3720 | 3,08% | 1,3510 | 1,4210 | 1,3510 | 171.128 | ,00 |
| 14/1/2014 | 1,3310 | -5,54% | 1,3620 | 1,3740 | 1,3230 | 280.302 | ,00 |
| 13/1/2014 | 1,4090 | -1,74% | 1,4630 | 1,4790 | 1,4070 | 323.230 | ,00 |
| 10/1/2014 | 1,4340 | 8,80% | 1,3180 | 1,5040 | 1,2980 | 777.495 | ,00 |
| 09/1/2014 | 1,3180 | 6,46% | 1,2570 | 1,3350 | 1,2150 | 415.204 | ,00 |
| 08/1/2014 | 1,2380 | 9,27% | 1,1390 | 1,2530 | 1,1390 | 489.000 | ,00 |
| 07/1/2014 | 1,1330 | 1,89% | 1,0920 | 1,1330 | 1,0920 | 57.045 | ,00 |
| 03/1/2014 | 1,1120 | -0,80% | 1,1150 | 1,1270 | 1,0920 | 52.123 | ,00 |
| 02/1/2014 | 1,1210 | 4,28% | 1,0920 | 1,1230 | 1,0840 | 56.869 | ,00 |
| 31/12/2013 | 1,0750 | 0,75% | 1,0670 | 1,0820 | 1,0510 | 89.749 | ,00 |
| 30/12/2013 | 1,0670 | 0,00% | 1,0710 | 1,0860 | 1,0570 | 154.508 | ,00 |
| 27/12/2013 | 1,0670 | 4,40% | 1,0260 | 1,0690 | 1,0140 | 141.443 | ,00 |
| 23/12/2013 | 1,0220 | -1,73% | 1,0400 | 1,0400 | 0,9867 | 230.471 | ,00 |
| 20/12/2013 | 1,0400 | -3,26% | 1,0650 | 1,0880 | 1,0320 | 74.435 | ,00 |
| 19/12/2013 | 1,0750 | 0,75% | 1,0790 | 1,0880 | 1,0690 | 104.021 | ,00 |
| 18/12/2013 | 1,0670 | -0,19% | 1,0690 | 1,0820 | 1,0510 | 77.872 | ,00 |
| 17/12/2013 | 1,0690 | 0,56% | 1,0570 | 1,0770 | 1,0320 | 194.769 | ,00 |
| 16/12/2013 | 1,0630 | -0,56% | 1,0690 | 1,1020 | 1,0400 | 94.778 | ,00 |
| 13/12/2013 | 1,0690 | -4,30% | 1,0980 | 1,1330 | 1,0690 | 102.263 | ,00 |
| 12/12/2013 | 1,1170 | -0,89% | 1,1270 | 1,1270 | 1,0980 | 57.376 | ,00 |
| 11/12/2013 | 1,1270 | 0,54% | 1,1330 | 1,1370 | 1,1080 | 82.395 | ,00 |
| 10/12/2013 | 1,1210 | 3,03% | 1,0920 | 1,1430 | 1,0900 | 188.115 | ,00 |
| 09/12/2013 | 1,0880 | -2,94% | 1,1210 | 1,1230 | 1,0860 | 91.117 | ,00 |
| 06/12/2013 | 1,1210 | -1,41% | 1,1310 | 1,1370 | 1,1210 | 61.150 | ,00 |
| 05/12/2013 | 1,1370 | -3,15% | 1,1560 | 1,1780 | 1,1370 | 59.755 | ,00 |
| 04/12/2013 | 1,1740 | -0,51% | 1,1600 | 1,1800 | 1,1330 | 130.931 | ,00 |
| 03/12/2013 | 1,1800 | 3,42% | 1,1410 | 1,1950 | 1,1310 | 305.937 | ,00 |
| 02/12/2013 | 1,1410 | 5,26% | 1,1040 | 1,1520 | 1,0980 | 143.641 | ,00 |
| 29/11/2013 | 1,0840 | -0,73% | 1,0920 | 1,1100 | 1,0770 | 74.525 | ,00 |
| 28/11/2013 | 1,0920 | -0,18% | 1,1080 | 1,1080 | 1,0690 | 76.810 | ,00 |
| 27/11/2013 | 1,0940 | 1,77% | 1,0880 | 1,1100 | 1,0630 | 82.835 | ,00 |
| 26/11/2013 | 1,0750 | -3,76% | 1,1230 | 1,1230 | 1,0710 | 43.566 | ,00 |
| 25/11/2013 | 1,1170 | 3,23% | 1,0960 | 1,1210 | 1,0840 | 110.246 | ,00 |
| 22/11/2013 | 1,0820 | 1,03% | 1,0840 | 1,0900 | 1,0510 | 47.416 | ,00 |
| 21/11/2013 | 1,0710 | 2,10% | 1,0610 | 1,0860 | 1,0380 | 70.550 | ,00 |
| 20/11/2013 | 1,0490 | -1,13% | 1,0650 | 1,0790 | 1,0400 | 91.809 | ,00 |
| 19/11/2013 | 1,0610 | -1,94% | 1,0820 | 1,0820 | 1,0550 | 53.958 | ,00 |
| 18/11/2013 | 1,0820 | -0,73% | 1,1060 | 1,1120 | 1,0820 | 25.848 | ,00 |
| 15/11/2013 | 1,0900 | -3,80% | 1,1190 | 1,1410 | 1,0900 | 79.082 | ,00 |
| 14/11/2013 | 1,1330 | 3,19% | 1,1080 | 1,1470 | 1,1080 | 57.181 | ,00 |
| 13/11/2013 | 1,0980 | -2,23% | 1,1330 | 1,1330 | 1,0980 | 66.822 | ,00 |
| 12/11/2013 | 1,1230 | -2,52% | 1,1520 | 1,1600 | 1,1230 | 57.763 | ,00 |
| 11/11/2013 | 1,1520 | 1,68% | 1,1210 | 1,1660 | 1,1210 | 78.842 | ,00 |
| 08/11/2013 | 1,1330 | -2,16% | 1,1430 | 1,1580 | 1,1150 | 116.169 | ,00 |
| 07/11/2013 | 1,1580 | 0,35% | 1,1540 | 1,1740 | 1,1490 | 66.509 | ,00 |
| 06/11/2013 | 1,1540 | 1,85% | 1,1330 | 1,1680 | 1,1290 | 85.569 | ,00 |
| 05/11/2013 | 1,1330 | -1,82% | 1,1540 | 1,1660 | 1,1170 | 103.451 | ,00 |
| 04/11/2013 | 1,1540 | -1,87% | 1,1780 | 1,1780 | 1,1470 | 99.023 | ,00 |
| 01/11/2013 | 1,1760 | -0,17% | 1,1660 | 1,1890 | 1,1540 | 122.385 | ,00 |
| 31/10/2013 | 1,1780 | 1,90% | 1,1560 | 1,1780 | 1,1540 | 52.886 | ,00 |
| 30/10/2013 | 1,1560 | 1,14% | 1,1350 | 1,1680 | 1,1350 | 114.680 | ,00 |
| 29/10/2013 | 1,1430 | -0,95% | 1,1430 | 1,1780 | 1,1250 | 195.350 | ,00 |
| 25/10/2013 | 1,1540 | 0,61% | 1,1350 | 1,1850 | 1,1350 | 166.628 | ,00 |
| 24/10/2013 | 1,1470 | 2,50% | 1,1190 | 1,1640 | 1,1150 | 158.863 | ,00 |
| 23/10/2013 | 1,1190 | -7,44% | 1,1950 | 1,2050 | 1,1190 | 331.800 | ,00 |
| 22/10/2013 | 1,2090 | -1,06% | 1,2220 | 1,2320 | 1,1930 | 296.329 | ,00 |
| 21/10/2013 | 1,2220 | 5,34% | 1,1640 | 1,2420 | 1,1620 | 725.794 | ,00 |
| 18/10/2013 | 1,1600 | 4,04% | 1,1230 | 1,1640 | 1,1080 | 461.335 | ,00 |
| 17/10/2013 | 1,1150 | 0,27% | 1,1310 | 1,1330 | 1,0920 | 136.154 | ,00 |
| 16/10/2013 | 1,1120 | 0,36% | 1,0790 | 1,1250 | 1,0790 | 159.920 | ,00 |
| 15/10/2013 | 1,1080 | 3,07% | 1,0900 | 1,1250 | 1,0770 | 430.817 | ,00 |
| 14/10/2013 | 1,0750 | 3,76% | 1,0220 | 1,0880 | 1,0090 | 227.760 | ,00 |
| 11/10/2013 | 1,0360 | -5,30% | 1,1120 | 1,1120 | 1,0340 | 179.555 | ,00 |
| 10/10/2013 | 1,0940 | -0,18% | 1,1100 | 1,1270 | 1,0690 | 182.733 | ,00 |
| 09/10/2013 | 1,0960 | -2,06% | 1,1150 | 1,1210 | 1,0840 | 188.302 | ,00 |
| 08/10/2013 | 1,1190 | -0,89% | 1,1560 | 1,1580 | 1,1040 | 266.530 | ,00 |
| 07/10/2013 | 1,1290 | 4,63% | 1,0790 | 1,1330 | 1,0610 | 376.310 | ,00 |
| 04/10/2013 | 1,0790 | 4,55% | 1,0320 | 1,0820 | 1,0320 | 246.014 | ,00 |
| 03/10/2013 | 1,0320 | 2,48% | 1,0240 | 1,0400 | 1,0090 | 115.440 | ,00 |
| 02/10/2013 | 1,0070 | 1,84% | 0,9888 | 1,0360 | 0,9806 | 105.074 | ,00 |
| 01/10/2013 | 0,9888 | 1,48% | 0,9703 | 1,0070 | 0,9703 | 101.255 | ,00 |
| 30/9/2013 | 0,9744 | -7,46% | 1,0530 | 1,0530 | 0,9661 | 217.780 | ,00 |
| 27/9/2013 | 1,0530 | -2,68% | 1,0820 | 1,0920 | 1,0510 | 104.678 | ,00 |
| 26/9/2013 | 1,0820 | 1,03% | 1,0710 | 1,1000 | 1,0550 | 138.632 | ,00 |
| 25/9/2013 | 1,0710 | 1,90% | 1,0400 | 1,1080 | 1,0400 | 264.890 | ,00 |
| 24/9/2013 | 1,0510 | 6,29% | 0,9888 | 1,0630 | 0,9723 | 148.191 | ,00 |
| 23/9/2013 | 0,9888 | 0,00% | 0,9888 | 1,0070 | 0,9785 | 51.171 | ,00 |
| 20/9/2013 | 0,9888 | -3,81% | 1,0300 | 1,0300 | 0,9888 | 121.665 | ,00 |
| 19/9/2013 | 1,0280 | 2,49% | 1,0180 | 1,0470 | 0,9970 | 175.725 | ,00 |
| 18/9/2013 | 1,0030 | -4,75% | 1,0530 | 1,0610 | 0,9991 | 189.583 | ,00 |
| 17/9/2013 | 1,0530 | 6,72% | 0,9723 | 1,0570 | 0,9723 | 408.549 | ,00 |
| 16/9/2013 | 0,9867 | 7,39% | 0,9476 | 0,9970 | 0,9270 | 251.363 | ,00 |
| 13/9/2013 | 0,9188 | 0,00% | 0,9146 | 0,9373 | 0,9146 | 59.938 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|