| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/9/2015 | 3,9700 | 5,87% | 3,9700 | 3,9700 | 3,9700 | 400 | 1.588,00 |
| 11/9/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 10/9/2015 | 3,7500 | 2,18% | 3,5500 | 3,7500 | 3,5500 | 1.850 | 6.741,30 |
| 09/9/2015 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 08/9/2015 | 3,6700 | -0,27% | 3,4100 | 3,6700 | 3,4100 | 200 | 721,00 |
| 07/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 04/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 03/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 50 | 184,00 |
| 02/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 01/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 31/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 28/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 350 | 1.288,00 |
| 27/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 26/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 25/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 24/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 21/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 100 | 368,00 |
| 20/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 19/8/2015 | 3,6800 | 0,00% | 3,6500 | 3,6900 | 3,6500 | 790 | 2.886,53 |
| 18/8/2015 | 3,6800 | 0,82% | 3,6800 | 3,6800 | 3,6800 | 421 | 1.549,28 |
| 17/8/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 14/8/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 300 | 1.095,00 |
| 13/8/2015 | 3,6500 | 0,27% | 3,2800 | 3,6500 | 3,2800 | 150 | 506,80 |
| 12/8/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 11/8/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 10/8/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 07/8/2015 | 3,6400 | 1,11% | 3,6000 | 3,6400 | 3,6000 | 350 | 1.265,50 |
| 06/8/2015 | 3,6000 | 0,28% | 3,6000 | 3,6000 | 3,6000 | 50 | 180,00 |
| 05/8/2015 | 3,5900 | 0,28% | 3,5900 | 3,5900 | 3,5900 | 50 | 179,50 |
| 04/8/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 03/8/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 26/6/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 25/6/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 24/6/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 23/6/2015 | 3,5800 | -0,28% | 3,5000 | 3,5800 | 3,5000 | 60 | 210,80 |
| 22/6/2015 | 3,5900 | 0,28% | 3,5900 | 3,5900 | 3,5900 | 40 | 143,60 |
| 19/6/2015 | 3,5800 | 0,00% | 3,4000 | 3,5800 | 3,4000 | 400 | 1.421,20 |
| 18/6/2015 | 3,5800 | -2,98% | 3,5800 | 3,5800 | 3,5800 | 50 | 179,00 |
| 17/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 16/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 15/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 12/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | 300 | 1.107,00 |
| 11/6/2015 | 3,6900 | -0,27% | 3,3300 | 3,6900 | 3,3300 | 100 | 347,40 |
| 10/6/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 09/6/2015 | 3,7000 | 0,27% | 3,7000 | 3,7000 | 3,7000 | 1 | 3,70 |
| 08/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 05/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 04/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 03/6/2015 | 3,6900 | 0,27% | 3,6900 | 3,6900 | 3,6900 | 4 | 14,76 |
| 02/6/2015 | 3,6800 | 2,79% | 3,6800 | 3,6800 | 3,6800 | 53 | 195,04 |
| 29/5/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 28/5/2015 | 3,5800 | -1,92% | 3,6900 | 3,6900 | 3,4000 | 6.129 | 22.587,82 |
| 27/5/2015 | 3,6500 | 1,39% | 3,6000 | 3,6500 | 3,6000 | 880 | 3.168,60 |
| 26/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 21/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 20/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 19/5/2015 | 3,6000 | 0,28% | 3,3700 | 3,6000 | 3,3700 | 300 | ,00 |
| 18/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 15/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 14/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 13/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 12/5/2015 | 3,5900 | 0,00% | 3,3000 | 3,5900 | 3,3000 | 200 | ,00 |
| 11/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 08/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 07/5/2015 | 3,5900 | 4,66% | 3,4300 | 3,5900 | 3,4300 | 2.250 | ,00 |
| 06/5/2015 | 3,4300 | -4,72% | 3,4300 | 3,4300 | 3,4300 | 170 | ,00 |
| 05/5/2015 | 3,6000 | 0,00% | 3,2400 | 3,6000 | 3,2400 | 150 | ,00 |
| 04/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 30/4/2015 | 3,6000 | 0,00% | 3,2400 | 3,6000 | 3,2400 | 300 | ,00 |
| 29/4/2015 | 3,6000 | 3,45% | 3,6000 | 3,6000 | 3,6000 | 10 | ,00 |
| 28/4/2015 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 27/4/2015 | 3,4800 | -0,57% | 3,3000 | 3,5000 | 3,3000 | 295 | ,00 |
| 24/4/2015 | 3,5000 | 4,48% | 3,0200 | 3,5000 | 3,0200 | 200 | ,00 |
| 23/4/2015 | 3,3500 | 0,00% | 3,0600 | 3,3500 | 3,0600 | 300 | ,00 |
| 22/4/2015 | 3,3500 | -2,90% | 3,5300 | 3,5300 | 3,3500 | 830 | ,00 |
| 21/4/2015 | 3,4500 | 6,48% | 3,2400 | 3,4500 | 3,2400 | 1.200 | ,00 |
| 20/4/2015 | 3,2400 | -10,00% | 3,5300 | 3,5300 | 3,2400 | 1.100 | ,00 |
| 17/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 16/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 15/4/2015 | 3,6000 | 0,00% | 3,5300 | 3,6000 | 3,5300 | 70 | ,00 |
| 14/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 09/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/4/2015 | 3,6000 | -1,37% | 3,2900 | 3,6000 | 3,2900 | 60 | ,00 |
| 07/4/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 02/4/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 01/4/2015 | 3,6500 | 0,55% | 3,6300 | 3,6500 | 3,6300 | 200 | ,00 |
| 31/3/2015 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 30/3/2015 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 27/3/2015 | 3,6300 | -0,55% | 3,2900 | 3,6300 | 3,2900 | 60 | ,00 |
| 26/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 24/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 23/3/2015 | 3,6500 | 3,40% | 3,1800 | 3,6500 | 3,1800 | 60 | ,00 |
| 20/3/2015 | 3,5300 | -0,28% | 3,4000 | 3,5400 | 3,4000 | 130 | ,00 |
| 19/3/2015 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 18/3/2015 | 3,5400 | -1,39% | 3,4300 | 3,5900 | 3,4300 | 250 | ,00 |
| 17/3/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 16/3/2015 | 3,5900 | -0,83% | 3,5700 | 3,6500 | 3,5000 | 350 | ,00 |
| 13/3/2015 | 3,6200 | 1,69% | 3,4700 | 3,6500 | 3,4000 | 451 | ,00 |
| 12/3/2015 | 3,5600 | -2,47% | 3,5600 | 3,5600 | 3,5600 | 1 | ,00 |
| 11/3/2015 | 3,6500 | 0,00% | 3,3800 | 3,6500 | 3,3800 | 61 | ,00 |
| 10/3/2015 | 3,6500 | 0,00% | 3,4000 | 3,6500 | 3,4000 | 51 | ,00 |
| 09/3/2015 | 3,6500 | 0,00% | 3,4200 | 3,6500 | 3,4200 | 61 | ,00 |
| 06/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 05/3/2015 | 3,6500 | 0,00% | 3,4200 | 3,6500 | 3,4200 | 61 | ,00 |
| 04/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 03/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 10 | ,00 |
| 02/3/2015 | 3,6500 | 1,39% | 3,4000 | 3,6500 | 3,4000 | 67 | ,00 |
| 27/2/2015 | 3,6000 | 0,84% | 3,5300 | 3,6000 | 3,4900 | 350 | ,00 |
| 26/2/2015 | 3,5700 | -1,38% | 3,5700 | 3,5700 | 3,5300 | 66 | ,00 |
| 25/2/2015 | 3,6200 | 1,97% | 3,4000 | 3,6200 | 3,3600 | 1.527 | ,00 |
| 24/2/2015 | 3,5500 | 1,72% | 3,3500 | 3,5500 | 3,3500 | 893 | ,00 |
| 20/2/2015 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 25 | ,00 |
| 19/2/2015 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 20 | ,00 |
| 18/2/2015 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,3000 | 227 | ,00 |
| 17/2/2015 | 3,4900 | -0,29% | 3,3500 | 3,4900 | 3,3500 | 128 | ,00 |
| 16/2/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 13/2/2015 | 3,5000 | 5,42% | 3,3200 | 3,5000 | 3,2800 | 138 | ,00 |
| 12/2/2015 | 3,3200 | 0,91% | 3,2000 | 3,3200 | 3,0000 | 257 | ,00 |
| 11/2/2015 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 2,9800 | 140 | ,00 |
| 10/2/2015 | 3,2900 | 2,81% | 3,2000 | 3,2900 | 3,2000 | 30 | ,00 |
| 09/2/2015 | 3,2000 | 6,67% | 2,9600 | 3,2000 | 2,9600 | 463 | ,00 |
| 06/2/2015 | 3,0000 | -6,25% | 3,2000 | 3,2000 | 3,0000 | 72 | ,00 |
| 05/2/2015 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,0400 | 166 | ,00 |
| 04/2/2015 | 3,2000 | 6,67% | 3,0800 | 3,2000 | 3,0800 | 212 | ,00 |
| 03/2/2015 | 3,0000 | -0,33% | 3,0000 | 3,0000 | 3,0000 | 1.120 | ,00 |
| 02/2/2015 | 3,0100 | 0,33% | 3,0500 | 3,0500 | 3,0100 | 100 | ,00 |
| 30/1/2015 | 3,0000 | -1,64% | 3,0000 | 3,0000 | 3,0000 | 10 | ,00 |
| 29/1/2015 | 3,0500 | 0,00% | 3,0100 | 3,0500 | 3,0100 | 102 | ,00 |
| 28/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9600 | 669 | ,00 |
| 27/1/2015 | 3,0500 | 0,00% | 2,9800 | 3,0500 | 2,9800 | 102 | ,00 |
| 26/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9700 | 642 | ,00 |
| 23/1/2015 | 3,0500 | 0,00% | 3,0300 | 3,0500 | 2,9900 | 2.135 | ,00 |
| 22/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9400 | 305 | ,00 |
| 21/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 20 | ,00 |
| 20/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9400 | 240 | ,00 |
| 19/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 41 | ,00 |
| 16/1/2015 | 3,0500 | 0,00% | 2,9800 | 3,0500 | 2,9800 | 60 | ,00 |
| 15/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0000 | 168 | ,00 |
| 14/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 50 | ,00 |
| 13/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0300 | 231 | ,00 |
| 12/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0100 | 1.075 | ,00 |
| 09/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,8900 | 1.694 | ,00 |
| 08/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9100 | 353 | ,00 |
| 07/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 20 | ,00 |
| 05/1/2015 | 3,0500 | 0,00% | 3,1500 | 3,1500 | 2,9100 | 169 | ,00 |
| 02/1/2015 | 3,0500 | 3,39% | 3,0500 | 3,0500 | 2,9500 | 50 | ,00 |
| 31/12/2014 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9300 | 110 | ,00 |
| 30/12/2014 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9000 | 225 | ,00 |
| 29/12/2014 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,8400 | 364 | ,00 |
| 23/12/2014 | 2,9500 | 1,37% | 3,0500 | 3,0500 | 2,9200 | 467 | ,00 |
| 22/12/2014 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 30 | ,00 |
| 19/12/2014 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 20 | ,00 |
| 18/12/2014 | 2,9100 | 0,00% | 2,8600 | 2,9100 | 2,8500 | 2.009 | ,00 |
| 17/12/2014 | 2,9100 | -1,02% | 2,8800 | 2,9100 | 2,8300 | 280 | ,00 |
| 16/12/2014 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,8800 | 1.200 | ,00 |
| 15/12/2014 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9000 | 103 | ,00 |
| 12/12/2014 | 2,9400 | -2,00% | 3,0500 | 3,0500 | 2,8900 | 246 | ,00 |
| 11/12/2014 | 3,0000 | 0,00% | 3,0500 | 3,0500 | 2,7700 | 882 | ,00 |
| 10/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,8600 | 743 | ,00 |
| 09/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9500 | 407 | ,00 |
| 08/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9900 | 663 | ,00 |
| 05/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9500 | 130 | ,00 |
| 04/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9200 | 1.118 | ,00 |
| 03/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9400 | 1.062 | ,00 |
| 02/12/2014 | 3,0000 | -5,96% | 3,0100 | 3,0100 | 3,0000 | 1.200 | ,00 |
| 01/12/2014 | 3,1900 | -1,24% | 3,2700 | 3,2700 | 3,0500 | 910 | ,00 |
| 28/11/2014 | 3,2300 | 0,94% | 3,2500 | 3,2500 | 3,1500 | 880 | ,00 |
| 27/11/2014 | 3,2000 | -2,74% | 3,2500 | 3,2500 | 3,1300 | 104 | ,00 |
| 26/11/2014 | 3,2900 | 9,30% | 3,2900 | 3,2900 | 3,2900 | 12 | ,00 |
| 25/11/2014 | 3,0100 | 0,00% | 3,0100 | 3,0100 | 3,0100 | 20 | ,00 |
| 24/11/2014 | 3,0100 | -0,66% | 3,0300 | 3,0300 | 3,0100 | 110 | ,00 |
| 21/11/2014 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 2,9800 | 600 | ,00 |
| 20/11/2014 | 3,0300 | -2,26% | 2,9600 | 3,2900 | 2,9600 | 707 | ,00 |
| 19/11/2014 | 3,1000 | -4,62% | 3,1500 | 3,2100 | 3,0000 | 766 | ,00 |
| 18/11/2014 | 3,2500 | -1,52% | 3,1900 | 3,2500 | 3,1900 | 55 | ,00 |
| 17/11/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 14/11/2014 | 3,3000 | 3,12% | 3,3000 | 3,3000 | 3,3000 | 10 | ,00 |
| 13/11/2014 | 3,2000 | -0,31% | 3,3000 | 3,3000 | 3,0100 | 1.015 | ,00 |
| 12/11/2014 | 3,2100 | -2,73% | 3,2000 | 3,2900 | 3,1500 | 107 | ,00 |
| 11/11/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 20 | ,00 |
| 10/11/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 07/11/2014 | 3,3000 | 0,30% | 3,2900 | 3,3000 | 3,2900 | 55 | ,00 |
| 06/11/2014 | 3,2900 | 4,11% | 3,2900 | 3,2900 | 3,2900 | 20 | ,00 |
| 05/11/2014 | 3,1600 | -4,24% | 3,3000 | 3,3000 | 3,1600 | 23 | ,00 |
| 04/11/2014 | 3,3000 | 0,00% | 2,9700 | 3,3000 | 2,9700 | 54 | ,00 |
| 03/11/2014 | 3,3000 | 8,20% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 31/10/2014 | 3,0500 | -0,65% | 3,0700 | 3,0700 | 3,0100 | 75 | ,00 |
| 30/10/2014 | 3,0700 | -6,97% | 3,0900 | 3,2000 | 3,0000 | 1.566 | ,00 |
| 29/10/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 30 | ,00 |
| 27/10/2014 | 3,3000 | 0,92% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 24/10/2014 | 3,2700 | 0,93% | 3,2900 | 3,2900 | 3,2000 | 100 | ,00 |
| 23/10/2014 | 3,2400 | -1,82% | 3,3000 | 3,3000 | 3,1600 | 277 | ,00 |
| 22/10/2014 | 3,3000 | 0,92% | 3,3000 | 3,3000 | 3,3000 | 25 | ,00 |
| 21/10/2014 | 3,2700 | -0,91% | 3,3000 | 3,3000 | 3,2300 | 212 | ,00 |
| 20/10/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 17/10/2014 | 3,3000 | 3,12% | 3,2800 | 3,3000 | 3,2000 | 572 | ,00 |
| 16/10/2014 | 3,2000 | -3,03% | 3,3000 | 3,3000 | 3,2000 | 1.521 | ,00 |
| 15/10/2014 | 3,3000 | -2,37% | 3,3800 | 3,3800 | 3,2200 | 192 | ,00 |
| 14/10/2014 | 3,3800 | 0,30% | 3,3800 | 3,3800 | 3,3800 | 11 | ,00 |
| 13/10/2014 | 3,3700 | 0,60% | 3,2900 | 3,3700 | 3,1400 | 1.008 | ,00 |
| 10/10/2014 | 3,3500 | 2,13% | 3,3500 | 3,3500 | 3,3500 | 11 | ,00 |
| 09/10/2014 | 3,2800 | -0,30% | 3,2800 | 3,2800 | 3,2800 | 10 | ,00 |
| 08/10/2014 | 3,2900 | -2,37% | 3,3700 | 3,3700 | 3,1800 | 163 | ,00 |
| 07/10/2014 | 3,3700 | 4,01% | 3,1700 | 3,3700 | 2,9200 | 244 | ,00 |
| 06/10/2014 | 3,2400 | -4,14% | 3,3800 | 3,3800 | 3,1300 | 173 | ,00 |
| 03/10/2014 | 3,3800 | 0,90% | 3,2500 | 3,3800 | 3,1800 | 152 | ,00 |
| 02/10/2014 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | 20 | ,00 |
| 01/10/2014 | 3,3500 | 4,36% | 3,3500 | 3,3500 | 3,3500 | 20 | ,00 |
| 30/9/2014 | 3,2100 | 0,31% | 3,2200 | 3,2200 | 3,1200 | 202 | ,00 |
| 29/9/2014 | 3,2000 | -1,54% | 3,1900 | 3,2000 | 3,0900 | 225 | ,00 |
| 26/9/2014 | 3,2500 | -0,31% | 3,2700 | 3,2700 | 3,2000 | 180 | ,00 |
| 25/9/2014 | 3,2600 | -2,98% | 3,3200 | 3,3200 | 3,2000 | 1.270 | ,00 |
| 24/9/2014 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 40 | ,00 |
| 23/9/2014 | 3,3600 | -1,75% | 3,4000 | 3,4000 | 3,3200 | 370 | ,00 |
| 22/9/2014 | 3,4200 | 3,01% | 3,3000 | 3,4200 | 3,2500 | 2.160 | ,00 |
| 19/9/2014 | 3,3200 | -2,92% | 3,3800 | 3,3800 | 3,1900 | 590 | ,00 |
| 18/9/2014 | 3,4200 | -3,93% | 3,4200 | 3,4200 | 3,3600 | 104 | ,00 |
| 17/9/2014 | 3,5600 | 0,00% | 3,4200 | 3,5600 | 3,3500 | 215 | ,00 |
| 16/9/2014 | 3,5600 | 0,28% | 3,5600 | 3,5600 | 3,4000 | 137 | ,00 |
| 15/9/2014 | 3,5500 | 2,31% | 3,4300 | 3,5500 | 3,3800 | 40 | ,00 |
| 12/9/2014 | 3,4700 | -3,34% | 3,4700 | 3,4700 | 3,3600 | 315 | ,00 |
| 11/9/2014 | 3,5900 | 0,84% | 3,4300 | 3,5900 | 3,4300 | 140 | ,00 |
| 10/9/2014 | 3,5600 | 4,09% | 3,3200 | 3,5600 | 3,2900 | 255 | ,00 |
| 09/9/2014 | 3,4200 | -3,93% | 3,4200 | 3,4200 | 3,4200 | 53 | ,00 |
| 08/9/2014 | 3,5600 | -0,28% | 3,5700 | 3,5700 | 3,4700 | 282 | ,00 |
| 05/9/2014 | 3,5700 | 4,08% | 3,3900 | 3,5700 | 3,3000 | 166 | ,00 |
| 04/9/2014 | 3,4300 | 3,94% | 3,3100 | 3,4300 | 3,3000 | 100 | ,00 |
| 03/9/2014 | 3,3000 | -1,20% | 3,2800 | 3,3200 | 3,2400 | 116 | ,00 |
| 02/9/2014 | 3,3400 | -3,47% | 3,5200 | 3,5200 | 3,2400 | 580 | ,00 |
| 01/9/2014 | 3,4600 | 0,29% | 3,4600 | 3,4600 | 3,4600 | 171 | ,00 |
| 29/8/2014 | 3,4500 | 4,55% | 3,3400 | 3,4500 | 3,2500 | 1.147 | ,00 |
| 28/8/2014 | 3,3000 | -2,08% | 3,3200 | 3,3200 | 3,0500 | 1.955 | ,00 |
| 27/8/2014 | 3,3700 | -0,30% | 3,3800 | 3,3800 | 3,2400 | 820 | ,00 |
| 26/8/2014 | 3,3800 | -2,03% | 3,4700 | 3,4700 | 3,3800 | 62 | ,00 |
| 25/8/2014 | 3,4500 | 2,37% | 3,4500 | 3,4500 | 3,4500 | 20 | ,00 |
| 22/8/2014 | 3,3700 | -2,32% | 3,4500 | 3,4500 | 3,3400 | 126 | ,00 |
| 21/8/2014 | 3,4500 | 0,00% | 3,4000 | 3,4500 | 3,3500 | 500 | ,00 |
| 20/8/2014 | 3,4500 | 1,77% | 3,3900 | 3,4500 | 3,3900 | 80 | ,00 |
| 19/8/2014 | 3,3900 | 0,00% | 3,3600 | 3,3900 | 3,2400 | 313 | ,00 |
| 18/8/2014 | 3,3900 | -3,42% | 3,4300 | 3,4300 | 3,3800 | 462 | ,00 |
| 14/8/2014 | 3,5100 | 5,41% | 3,2400 | 3,5100 | 3,1900 | 230 | ,00 |
| 13/8/2014 | 3,3300 | 0,00% | 3,3600 | 3,3600 | 3,2600 | 75 | ,00 |
| 12/8/2014 | 3,3300 | -0,89% | 3,3600 | 3,3600 | 3,2600 | 80 | ,00 |
| 11/8/2014 | 3,3600 | 2,13% | 3,3000 | 3,3600 | 3,2200 | 153 | ,00 |
| 08/8/2014 | 3,2900 | 5,79% | 3,0000 | 3,3000 | 3,0000 | 2.780 | ,00 |
| 07/8/2014 | 3,1100 | 2,98% | 3,1500 | 3,1500 | 2,9200 | 2.000 | ,00 |
| 06/8/2014 | 3,0200 | -2,58% | 3,1000 | 3,1800 | 3,0000 | 1.644 | ,00 |
| 05/8/2014 | 3,1000 | -2,21% | 3,1700 | 3,2000 | 3,0300 | 360 | ,00 |
| 04/8/2014 | 3,1700 | -3,06% | 3,2500 | 3,2500 | 3,0800 | 1.610 | ,00 |
| 01/8/2014 | 3,2700 | -2,39% | 3,3500 | 3,3500 | 3,1700 | 1.056 | ,00 |
| 31/7/2014 | 3,3500 | 3,40% | 3,2000 | 3,3500 | 3,2000 | 741 | ,00 |
| 30/7/2014 | 3,2400 | -3,28% | 3,2500 | 3,2500 | 3,1500 | 752 | ,00 |
| 29/7/2014 | 3,3500 | -0,30% | 3,3600 | 3,3600 | 3,1300 | 205 | ,00 |
| 28/7/2014 | 3,3600 | 2,13% | 3,3600 | 3,3600 | 3,3600 | 11 | ,00 |
| 25/7/2014 | 3,2900 | -0,30% | 3,3000 | 3,3600 | 3,2400 | 1.152 | ,00 |
| 24/7/2014 | 3,3000 | -1,49% | 3,3000 | 3,3000 | 3,3000 | 50 | ,00 |
| 23/7/2014 | 3,3500 | -0,30% | 3,3600 | 3,3600 | 3,1600 | 243 | ,00 |
| 22/7/2014 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 11 | ,00 |
| 21/7/2014 | 3,3600 | 2,44% | 3,3000 | 3,3600 | 3,1700 | 477 | ,00 |
| 18/7/2014 | 3,2800 | -8,89% | 3,6700 | 3,6700 | 3,2400 | 1.731 | ,00 |
| 17/7/2014 | 3,6000 | 2,86% | 3,6000 | 3,6000 | 3,6000 | 50 | ,00 |
| 16/7/2014 | 3,5000 | 2,64% | 3,5000 | 3,5000 | 3,5000 | 50 | ,00 |
| 15/7/2014 | 3,4100 | 0,29% | 3,4800 | 3,4800 | 3,4100 | 60 | ,00 |
| 14/7/2014 | 3,4000 | 2,10% | 3,4000 | 3,4000 | 3,0200 | 650 | ,00 |
| 11/7/2014 | 3,3300 | 1,83% | 3,3300 | 3,3300 | 3,3300 | 50 | ,00 |
| 10/7/2014 | 3,2700 | 0,62% | 3,4000 | 3,4000 | 3,2700 | 200 | ,00 |
| 09/7/2014 | 3,2500 | -3,85% | 3,3300 | 3,3300 | 3,0700 | 855 | ,00 |
| 08/7/2014 | 3,3800 | 2,11% | 3,4000 | 3,4000 | 3,1800 | 1.460 | ,00 |
| 07/7/2014 | 3,3100 | -2,07% | 3,2800 | 3,4500 | 3,2800 | 222 | ,00 |
| 04/7/2014 | 3,3800 | -2,59% | 3,5500 | 3,5500 | 3,3800 | 120 | ,00 |
| 03/7/2014 | 3,4700 | -0,86% | 3,5200 | 3,5200 | 3,4600 | 100 | ,00 |
| 02/7/2014 | 3,5000 | 1,45% | 3,5300 | 3,5300 | 3,4000 | 116 | ,00 |
| 01/7/2014 | 3,4500 | 0,88% | 3,5100 | 3,5100 | 3,4000 | 108 | ,00 |
| 30/6/2014 | 3,4200 | 0,29% | 3,5000 | 3,5000 | 3,4200 | 115 | ,00 |
| 27/6/2014 | 3,4100 | 1,49% | 3,3600 | 3,4100 | 3,3300 | 140 | ,00 |
| 26/6/2014 | 3,3600 | -3,72% | 3,5000 | 3,5000 | 3,3500 | 223 | ,00 |
| 25/6/2014 | 3,4900 | 0,29% | 3,4800 | 3,5500 | 3,3600 | 230 | ,00 |
| 24/6/2014 | 3,4800 | 2,96% | 3,4800 | 3,4800 | 3,3500 | 410 | ,00 |
| 23/6/2014 | 3,3800 | -3,43% | 3,5000 | 3,5000 | 3,3100 | 510 | ,00 |
| 20/6/2014 | 3,5000 | -0,57% | 3,4900 | 3,5000 | 3,3800 | 713 | ,00 |
| 19/6/2014 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,4500 | 24 | ,00 |
| 18/6/2014 | 3,5200 | 0,57% | 3,5100 | 3,5200 | 3,4400 | 150 | ,00 |
| 17/6/2014 | 3,5000 | 1,16% | 3,4400 | 3,5000 | 3,4400 | 140 | ,00 |
| 16/6/2014 | 3,4600 | 1,17% | 3,4500 | 3,5200 | 3,3900 | 220 | ,00 |
| 13/6/2014 | 3,4200 | -3,12% | 3,5400 | 3,5400 | 3,4000 | 320 | ,00 |
| 12/6/2014 | 3,5300 | -3,29% | 3,5700 | 3,5800 | 3,4000 | 2.230 | ,00 |
| 11/6/2014 | 3,6500 | -1,35% | 3,7800 | 3,7800 | 3,5200 | 505 | ,00 |
| 10/6/2014 | 3,7000 | -0,54% | 3,6300 | 3,7500 | 3,5300 | 927 | ,00 |
| 06/6/2014 | 3,7200 | -1,59% | 3,7800 | 3,7800 | 3,6700 | 150 | ,00 |
| 05/6/2014 | 3,7800 | 1,61% | 3,7800 | 3,7800 | 3,7800 | 30 | ,00 |
| 04/6/2014 | 3,7200 | 0,54% | 3,6800 | 3,7200 | 3,6400 | 180 | ,00 |
| 03/6/2014 | 3,7000 | 0,00% | 3,7700 | 3,7700 | 3,6200 | 715 | ,00 |
| 02/6/2014 | 3,7000 | -1,07% | 3,8300 | 3,8300 | 3,6000 | 3.040 | ,00 |
| 30/5/2014 | 3,7400 | 5,06% | 3,7500 | 3,7500 | 3,5900 | 225 | ,00 |
| 29/5/2014 | 3,5600 | 0,28% | 3,6000 | 3,6000 | 3,5000 | 1.455 | ,00 |
| 28/5/2014 | 3,5500 | 0,00% | 3,6500 | 3,6500 | 3,3500 | 789 | ,00 |
| 27/5/2014 | 3,5500 | 2,90% | 3,5500 | 3,5500 | 3,4700 | 170 | ,00 |
| 26/5/2014 | 3,4500 | 0,00% | 3,5800 | 3,5800 | 3,4500 | 65 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|