| 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
ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)
18,8200 €
-0,1800 (-0,95%)
- Άνοιγμα 19,0000
- Υψηλό 19,2800
- Χαμηλό 18,7000
- Όγκος 13.664
- Τζίρος 259.720 €
- Πράξεις 184
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 24/9/2014 | 1,9400 | 3,74% | 1,8800 | 1,9400 | 1,8800 | 1.700 | ,00 |
| 23/9/2014 | 1,8700 | -4,10% | 1,8500 | 1,9000 | 1,8500 | 7.520 | ,00 |
| 22/9/2014 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 19/9/2014 | 1,9500 | 2,63% | 1,9500 | 1,9800 | 1,8700 | 7.205 | ,00 |
| 18/9/2014 | 1,9000 | 0,53% | 1,9700 | 1,9700 | 1,8600 | 6.774 | ,00 |
| 17/9/2014 | 1,8900 | -2,58% | 1,9500 | 1,9700 | 1,8900 | 2.210 | ,00 |
| 16/9/2014 | 1,9400 | 0,52% | 1,9200 | 1,9400 | 1,8800 | 10.196 | ,00 |
| 15/9/2014 | 1,9300 | -2,03% | 1,9500 | 1,9700 | 1,9100 | 4.173 | ,00 |
| 12/9/2014 | 1,9700 | 2,07% | 1,9700 | 1,9700 | 1,9700 | 5 | ,00 |
| 11/9/2014 | 1,9300 | -1,03% | 2,0000 | 2,0000 | 1,9200 | 6.806 | ,00 |
| 10/9/2014 | 1,9500 | 0,00% | 1,9800 | 2,0300 | 1,9500 | 1.590 | ,00 |
| 09/9/2014 | 1,9500 | -4,41% | 2,0500 | 2,0500 | 1,9500 | 7.090 | ,00 |
| 08/9/2014 | 2,0400 | 2,00% | 2,0000 | 2,0500 | 1,9900 | 15.475 | ,00 |
| 05/9/2014 | 2,0000 | 0,50% | 1,9800 | 2,0200 | 1,9500 | 6.635 | ,00 |
| 04/9/2014 | 1,9900 | 11,80% | 1,8400 | 2,0000 | 1,8300 | 48.550 | ,00 |
| 03/9/2014 | 1,7800 | 0,00% | 1,7800 | 1,8100 | 1,7800 | 3.650 | ,00 |
| 02/9/2014 | 1,7800 | 0,56% | 1,7700 | 1,7800 | 1,7600 | 8.517 | ,00 |
| 01/9/2014 | 1,7700 | -1,12% | 1,7700 | 1,7700 | 1,7700 | 1.500 | ,00 |
| 29/8/2014 | 1,7900 | 1,70% | 1,7900 | 1,7900 | 1,7900 | 1 | ,00 |
| 28/8/2014 | 1,7600 | -1,12% | 1,7900 | 1,7900 | 1,7500 | 10.376 | ,00 |
| 27/8/2014 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 4.357 | ,00 |
| 26/8/2014 | 1,7800 | 0,56% | 1,8100 | 1,8400 | 1,7200 | 59.999 | ,00 |
| 25/8/2014 | 1,7700 | 1,72% | 1,7300 | 1,7700 | 1,7200 | 1.572 | ,00 |
| 22/8/2014 | 1,7400 | 0,00% | 1,7100 | 1,7400 | 1,7000 | 2.156 | ,00 |
| 21/8/2014 | 1,7400 | 0,00% | 1,7800 | 1,7800 | 1,7400 | 2.176 | ,00 |
| 20/8/2014 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 19/8/2014 | 1,7400 | -4,40% | 1,7400 | 1,7400 | 1,7400 | 1.000 | ,00 |
| 18/8/2014 | 1,8200 | 4,00% | 1,8200 | 1,8200 | 1,8200 | 134 | ,00 |
| 14/8/2014 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 13/8/2014 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7500 | 2.000 | ,00 |
| 12/8/2014 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 11/8/2014 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 08/8/2014 | 1,7400 | -2,25% | 1,7700 | 1,7700 | 1,7400 | 530 | ,00 |
| 07/8/2014 | 1,7800 | -2,73% | 1,7800 | 1,7800 | 1,7800 | 68 | ,00 |
| 06/8/2014 | 1,8300 | 2,81% | 1,7800 | 1,8300 | 1,7800 | 1.000 | ,00 |
| 05/8/2014 | 1,7800 | 0,00% | 1,7800 | 1,7900 | 1,7800 | 9.000 | ,00 |
| 04/8/2014 | 1,7800 | -1,11% | 1,7200 | 1,7800 | 1,7100 | 1.050 | ,00 |
| 01/8/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 31/7/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 30/7/2014 | 1,8000 | 1,69% | 1,8000 | 1,8000 | 1,8000 | 141 | ,00 |
| 29/7/2014 | 1,7700 | -2,75% | 1,7100 | 1,7700 | 1,7100 | 1.600 | ,00 |
| 28/7/2014 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/7/2014 | 1,8200 | 0,55% | 1,8200 | 1,8200 | 1,8200 | 200 | ,00 |
| 24/7/2014 | 1,8100 | 1,12% | 1,8100 | 1,8100 | 1,8100 | 1 | ,00 |
| 23/7/2014 | 1,7900 | -0,56% | 1,7000 | 1,7900 | 1,7000 | 1.843 | ,00 |
| 22/7/2014 | 1,8000 | 6,51% | 1,7300 | 1,8000 | 1,7000 | 2.102 | ,00 |
| 21/7/2014 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6900 | 931 | ,00 |
| 18/7/2014 | 1,7000 | -1,16% | 1,7100 | 1,7500 | 1,7000 | 3.140 | ,00 |
| 17/7/2014 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,7200 | 5.000 | ,00 |
| 16/7/2014 | 1,7200 | -1,71% | 1,7200 | 1,7500 | 1,7200 | 1.004 | ,00 |
| 15/7/2014 | 1,7500 | 0,00% | 1,8100 | 1,8100 | 1,7000 | 52.186 | ,00 |
| 14/7/2014 | 1,7500 | 2,94% | 1,7500 | 1,7600 | 1,7300 | 12.414 | ,00 |
| 11/7/2014 | 1,7000 | 1,80% | 1,6800 | 1,7000 | 1,6700 | 300 | ,00 |
| 10/7/2014 | 1,6700 | -6,18% | 1,7400 | 1,7600 | 1,6600 | 23.122 | ,00 |
| 09/7/2014 | 1,7800 | -1,11% | 1,7800 | 1,7800 | 1,7400 | 900 | ,00 |
| 08/7/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 765 | ,00 |
| 07/7/2014 | 1,8000 | 3,45% | 1,8000 | 1,8000 | 1,8000 | 599 | ,00 |
| 04/7/2014 | 1,7400 | -1,69% | 1,7400 | 1,7400 | 1,7400 | 1 | ,00 |
| 03/7/2014 | 1,7700 | -2,75% | 1,8300 | 1,8300 | 1,7700 | 900 | ,00 |
| 02/7/2014 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8100 | 2.100 | ,00 |
| 01/7/2014 | 1,8200 | 1,68% | 1,8300 | 1,8300 | 1,8200 | 200 | ,00 |
| 30/6/2014 | 1,7900 | 2,87% | 1,7900 | 1,7900 | 1,7900 | 300 | ,00 |
| 27/6/2014 | 1,7400 | -2,79% | 1,7700 | 1,7700 | 1,7300 | 9.200 | ,00 |
| 26/6/2014 | 1,7900 | 1,13% | 1,7600 | 1,8000 | 1,7600 | 3.568 | ,00 |
| 25/6/2014 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 24/6/2014 | 1,7700 | -1,67% | 1,7500 | 1,8000 | 1,7500 | 1.100 | ,00 |
| 23/6/2014 | 1,8000 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 2.102 | ,00 |
| 20/6/2014 | 1,8000 | 1,69% | 1,7700 | 1,8000 | 1,7600 | 2.272 | ,00 |
| 19/6/2014 | 1,7700 | -1,67% | 1,7700 | 1,7700 | 1,7700 | 250 | ,00 |
| 18/6/2014 | 1,8000 | 0,00% | 1,7900 | 1,8000 | 1,7700 | 1.595 | ,00 |
| 17/6/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/6/2014 | 1,8000 | -1,64% | 1,7800 | 1,8100 | 1,7800 | 5.066 | ,00 |
| 13/6/2014 | 1,8300 | 1,10% | 1,8400 | 1,8400 | 1,7700 | 2.130 | ,00 |
| 12/6/2014 | 1,8100 | 0,00% | 1,8000 | 1,8200 | 1,7700 | 2.155 | ,00 |
| 11/6/2014 | 1,8100 | -1,09% | 1,8000 | 1,8100 | 1,7800 | 1.380 | ,00 |
| 10/6/2014 | 1,8300 | -2,66% | 1,8500 | 1,8500 | 1,8300 | 3.545 | ,00 |
| 06/6/2014 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 05/6/2014 | 1,8800 | -3,59% | 1,9500 | 1,9500 | 1,8700 | 2.855 | ,00 |
| 04/6/2014 | 1,9500 | 1,56% | 1,9500 | 1,9500 | 1,9500 | 1.000 | ,00 |
| 03/6/2014 | 1,9200 | 2,13% | 1,8900 | 1,9500 | 1,8300 | 6.208 | ,00 |
| 02/6/2014 | 1,8800 | 9,30% | 1,7200 | 1,8800 | 1,7200 | 104.963 | ,00 |
| 30/5/2014 | 1,7200 | 0,58% | 1,7200 | 1,7200 | 1,7200 | 284 | ,00 |
| 29/5/2014 | 1,7100 | 1,18% | 1,6900 | 1,7100 | 1,6900 | 1.076 | ,00 |
| 28/5/2014 | 1,6900 | -2,31% | 1,6900 | 1,7300 | 1,6800 | 3.122 | ,00 |
| 27/5/2014 | 1,7300 | 0,00% | 1,7800 | 1,7800 | 1,7000 | 2.886 | ,00 |
| 26/5/2014 | 1,7300 | 0,58% | 1,6800 | 1,7400 | 1,6800 | 1.863 | ,00 |
| 23/5/2014 | 1,7200 | -1,15% | 1,7400 | 1,7400 | 1,7200 | 500 | ,00 |
| 22/5/2014 | 1,7400 | 1,75% | 1,7000 | 1,7400 | 1,6700 | 2.750 | ,00 |
| 21/5/2014 | 1,7100 | -3,93% | 1,7100 | 1,7100 | 1,7100 | 150 | ,00 |
| 20/5/2014 | 1,7800 | 1,14% | 1,7800 | 1,7800 | 1,6800 | 1.707 | ,00 |
| 19/5/2014 | 1,7600 | -2,22% | 1,7500 | 1,7900 | 1,7500 | 2.304 | ,00 |
| 16/5/2014 | 1,8000 | 8,43% | 1,6700 | 1,8000 | 1,6600 | 12.178 | ,00 |
| 15/5/2014 | 1,6600 | -1,78% | 1,6700 | 1,7500 | 1,6600 | 8.395 | ,00 |
| 14/5/2014 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 13/5/2014 | 1,6900 | 0,60% | 1,6900 | 1,6900 | 1,6900 | 780 | ,00 |
| 12/5/2014 | 1,6800 | -5,62% | 1,6900 | 1,7000 | 1,6800 | 7.843 | ,00 |
| 09/5/2014 | 1,7800 | 3,49% | 1,6700 | 1,7800 | 1,6700 | 5.734 | ,00 |
| 08/5/2014 | 1,7200 | -0,58% | 1,7000 | 1,7500 | 1,6800 | 439 | ,00 |
| 07/5/2014 | 1,7300 | 1,76% | 1,7200 | 1,7300 | 1,6800 | 2.948 | ,00 |
| 06/5/2014 | 1,7000 | 0,00% | 1,6800 | 1,7000 | 1,6800 | 1.394 | ,00 |
| 05/5/2014 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,7000 | 217 | ,00 |
| 02/5/2014 | 1,6900 | -7,65% | 1,6900 | 1,6900 | 1,6900 | 2.000 | ,00 |
| 30/4/2014 | 1,8300 | 8,28% | 1,7000 | 1,8300 | 1,7000 | 450 | ,00 |
| 29/4/2014 | 1,6900 | -0,59% | 1,6800 | 1,7000 | 1,6800 | 925 | ,00 |
| 28/4/2014 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/4/2014 | 1,7000 | 1,80% | 1,6900 | 1,7000 | 1,6900 | 1.720 | ,00 |
| 24/4/2014 | 1,6700 | -5,11% | 1,7600 | 1,7600 | 1,6700 | 1.716 | ,00 |
| 23/4/2014 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7600 | 500 | ,00 |
| 22/4/2014 | 1,7800 | 1,14% | 1,8700 | 1,8700 | 1,7700 | 60 | ,00 |
| 17/4/2014 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 1.000 | ,00 |
| 16/4/2014 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,6800 | 10.760 | ,00 |
| 15/4/2014 | 1,7500 | -2,78% | 1,7500 | 1,7700 | 1,7500 | 370 | ,00 |
| 14/4/2014 | 1,8000 | -2,17% | 1,8200 | 1,8400 | 1,7900 | 3.765 | ,00 |
| 11/4/2014 | 1,8400 | -1,60% | 1,8400 | 1,8400 | 1,8400 | 720 | ,00 |
| 10/4/2014 | 1,8700 | 1,08% | 1,8700 | 1,8700 | 1,8700 | 1.000 | ,00 |
| 09/4/2014 | 1,8500 | -2,63% | 1,8600 | 1,8600 | 1,8500 | 367 | ,00 |
| 08/4/2014 | 1,9000 | -0,52% | 1,9500 | 1,9500 | 1,9000 | 2.189 | ,00 |
| 07/4/2014 | 1,9100 | 2,69% | 1,9000 | 1,9400 | 1,9000 | 1.284 | ,00 |
| 04/4/2014 | 1,8600 | -1,06% | 1,9400 | 1,9400 | 1,8600 | 1.270 | ,00 |
| 03/4/2014 | 1,8800 | -2,59% | 1,9300 | 1,9600 | 1,8700 | 4.392 | ,00 |
| 02/4/2014 | 1,9300 | 1,05% | 1,9600 | 1,9700 | 1,9300 | 5.882 | ,00 |
| 01/4/2014 | 1,9100 | -3,05% | 1,9100 | 1,9100 | 1,9100 | 380 | ,00 |
| 31/3/2014 | 1,9700 | 1,03% | 1,9500 | 1,9700 | 1,8700 | 4.912 | ,00 |
| 28/3/2014 | 1,9500 | -1,52% | 1,9600 | 1,9700 | 1,9500 | 1.505 | ,00 |
| 27/3/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 26/3/2014 | 1,9800 | 1,54% | 1,8900 | 1,9800 | 1,8900 | 4.099 | ,00 |
| 24/3/2014 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 21/3/2014 | 1,9500 | 2,63% | 1,9000 | 1,9600 | 1,9000 | 2.400 | ,00 |
| 20/3/2014 | 1,9000 | -2,56% | 1,9500 | 1,9600 | 1,9000 | 2.050 | ,00 |
| 19/3/2014 | 1,9500 | 2,09% | 1,9500 | 1,9500 | 1,9200 | 3.549 | ,00 |
| 18/3/2014 | 1,9100 | -2,55% | 1,9600 | 1,9600 | 1,8800 | 7.615 | ,00 |
| 17/3/2014 | 1,9600 | 3,16% | 1,9600 | 1,9600 | 1,9600 | 50 | ,00 |
| 14/3/2014 | 1,9000 | 0,00% | 1,9000 | 1,9800 | 1,8300 | 13.964 | ,00 |
| 13/3/2014 | 1,9000 | -2,56% | 1,9600 | 1,9600 | 1,9000 | 108 | ,00 |
| 12/3/2014 | 1,9500 | -0,51% | 1,9600 | 1,9600 | 1,9000 | 5.994 | ,00 |
| 11/3/2014 | 1,9600 | 1,55% | 1,9500 | 2,0400 | 1,9000 | 29.353 | ,00 |
| 10/3/2014 | 1,9300 | 7,22% | 1,8400 | 1,9800 | 1,8400 | 17.003 | ,00 |
| 07/3/2014 | 1,8000 | 0,00% | 1,7900 | 1,8000 | 1,7900 | 1.700 | ,00 |
| 06/3/2014 | 1,8000 | -1,64% | 1,8000 | 1,8000 | 1,7600 | 1.200 | ,00 |
| 05/3/2014 | 1,8300 | 0,55% | 1,8200 | 1,8300 | 1,8200 | 5.464 | ,00 |
| 04/3/2014 | 1,8200 | -0,55% | 1,7300 | 1,8300 | 1,7300 | 2.385 | ,00 |
| 28/2/2014 | 1,8300 | 3,39% | 1,7900 | 1,8300 | 1,7900 | 7.700 | ,00 |
| 27/2/2014 | 1,7700 | 3,51% | 1,7700 | 1,7700 | 1,7000 | 4.151 | ,00 |
| 26/2/2014 | 1,7100 | 1,18% | 1,7600 | 1,7600 | 1,7000 | 28.746 | ,00 |
| 25/2/2014 | 1,6900 | 1,20% | 1,6500 | 1,7000 | 1,6500 | 8.692 | ,00 |
| 24/2/2014 | 1,6700 | -2,91% | 1,7000 | 1,7000 | 1,6600 | 6.087 | ,00 |
| 21/2/2014 | 1,7200 | 1,78% | 1,7700 | 1,7800 | 1,7200 | 500 | ,00 |
| 20/2/2014 | 1,6900 | -1,17% | 1,7100 | 1,7300 | 1,6900 | 10.896 | ,00 |
| 19/2/2014 | 1,7100 | -0,58% | 1,7600 | 1,7600 | 1,7000 | 12.087 | ,00 |
| 18/2/2014 | 1,7200 | -2,82% | 1,7700 | 1,7700 | 1,7100 | 3.867 | ,00 |
| 17/2/2014 | 1,7700 | -0,56% | 1,7200 | 1,7800 | 1,7200 | 639 | ,00 |
| 14/2/2014 | 1,7800 | 1,14% | 1,8000 | 1,8000 | 1,7800 | 261 | ,00 |
| 13/2/2014 | 1,7600 | -1,12% | 1,7800 | 1,7800 | 1,7600 | 1.303 | ,00 |
| 12/2/2014 | 1,7800 | -0,56% | 1,8000 | 1,8000 | 1,7800 | 1.294 | ,00 |
| 11/2/2014 | 1,7900 | 0,00% | 1,8100 | 1,8100 | 1,7300 | 62.508 | ,00 |
| 10/2/2014 | 1,7900 | 0,00% | 1,8800 | 1,8800 | 1,7800 | 5.632 | ,00 |
| 07/2/2014 | 1,7900 | 0,56% | 1,7900 | 1,7900 | 1,7900 | 650 | ,00 |
| 06/2/2014 | 1,7800 | -1,66% | 1,8800 | 1,8800 | 1,7700 | 1.582 | ,00 |
| 05/2/2014 | 1,8100 | -2,16% | 1,7700 | 1,8800 | 1,7700 | 5.445 | ,00 |
| 04/2/2014 | 1,8500 | 2,78% | 1,8400 | 1,8500 | 1,8300 | 2.089 | ,00 |
| 03/2/2014 | 1,8000 | -0,55% | 1,8500 | 1,8500 | 1,8000 | 2.661 | ,00 |
| 31/1/2014 | 1,8100 | 0,56% | 1,8000 | 1,9400 | 1,8000 | 1.949 | ,00 |
| 30/1/2014 | 1,8000 | -0,55% | 1,8500 | 1,8500 | 1,8000 | 1.025 | ,00 |
| 29/1/2014 | 1,8100 | -1,09% | 1,8500 | 1,8500 | 1,8000 | 3.910 | ,00 |
| 28/1/2014 | 1,8300 | -1,08% | 1,8200 | 1,8500 | 1,8200 | 2.389 | ,00 |
| 27/1/2014 | 1,8500 | 0,54% | 1,8400 | 1,9000 | 1,8400 | 1.260 | ,00 |
| 24/1/2014 | 1,8400 | -0,54% | 1,9400 | 1,9400 | 1,8400 | 950 | ,00 |
| 23/1/2014 | 1,8500 | -5,13% | 1,8600 | 1,8600 | 1,8500 | 1.956 | ,00 |
| 22/1/2014 | 1,9500 | 3,17% | 1,9300 | 2,0200 | 1,8700 | 23.290 | ,00 |
| 21/1/2014 | 1,8900 | 2,72% | 1,8100 | 1,9200 | 1,8000 | 26.606 | ,00 |
| 20/1/2014 | 1,8400 | -0,54% | 1,9500 | 1,9500 | 1,8200 | 4.904 | ,00 |
| 17/1/2014 | 1,8500 | -2,63% | 1,9100 | 1,9100 | 1,8400 | 6.420 | ,00 |
| 16/1/2014 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 2.850 | ,00 |
| 15/1/2014 | 1,8600 | 0,00% | 1,8600 | 1,9700 | 1,8300 | 19.117 | ,00 |
| 14/1/2014 | 1,8600 | -2,62% | 1,9100 | 1,9500 | 1,8500 | 5.445 | ,00 |
| 13/1/2014 | 1,9100 | -4,02% | 1,8500 | 1,9500 | 1,8500 | 5.030 | ,00 |
| 10/1/2014 | 1,9900 | -1,00% | 2,0000 | 2,0300 | 1,9500 | 3.471 | ,00 |
| 09/1/2014 | 2,0100 | 1,01% | 2,0000 | 2,0200 | 1,9200 | 7.822 | ,00 |
| 08/1/2014 | 1,9900 | 5,85% | 1,8500 | 2,0700 | 1,8400 | 53.666 | ,00 |
| 07/1/2014 | 1,8800 | -6,47% | 1,9600 | 1,9600 | 1,7100 | 38.349 | ,00 |
| 03/1/2014 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 02/1/2014 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 31/12/2013 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 30/12/2013 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 27/12/2013 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 23/12/2013 | 2,0100 | -4,29% | 2,0800 | 2,0800 | 1,9800 | 363.690 | ,00 |
| 20/12/2013 | 2,1000 | -4,11% | 2,1900 | 2,1900 | 2,1000 | 412.088 | ,00 |
| 19/12/2013 | 2,1900 | 3,30% | 2,1200 | 2,1900 | 2,1100 | 445.225 | ,00 |
| 18/12/2013 | 2,1200 | 2,42% | 2,0700 | 2,1200 | 2,0500 | 133.409 | ,00 |
| 17/12/2013 | 2,0700 | -1,90% | 2,0600 | 2,1500 | 2,0600 | 2.222 | ,00 |
| 16/12/2013 | 2,1100 | -2,31% | 2,1600 | 2,1600 | 2,0800 | 4.694 | ,00 |
| 13/12/2013 | 2,1600 | -4,00% | 2,2200 | 2,2200 | 2,1200 | 60.073 | ,00 |
| 12/12/2013 | 2,2500 | 2,27% | 2,2100 | 2,3000 | 2,1900 | 47.962 | ,00 |
| 11/12/2013 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,1800 | 93.339 | ,00 |
| 10/12/2013 | 2,2000 | 1,38% | 2,1600 | 2,2000 | 2,1600 | 6.000 | ,00 |
| 09/12/2013 | 2,1700 | -0,46% | 2,0700 | 2,1700 | 2,0700 | 2.308 | ,00 |
| 06/12/2013 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1500 | 3.369 | ,00 |
| 05/12/2013 | 2,2000 | 0,92% | 2,1800 | 2,2000 | 2,1800 | 32.770 | ,00 |
| 04/12/2013 | 2,1800 | -0,46% | 2,1900 | 2,2000 | 2,1400 | 17.496 | ,00 |
| 03/12/2013 | 2,1900 | 1,39% | 2,1600 | 2,2800 | 2,1600 | 19.569 | ,00 |
| 02/12/2013 | 2,1600 | 2,37% | 2,1100 | 2,1700 | 2,1100 | 24.470 | ,00 |
| 29/11/2013 | 2,1100 | 1,44% | 2,0800 | 2,1100 | 2,0800 | 1.918 | ,00 |
| 28/11/2013 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 400 | ,00 |
| 27/11/2013 | 2,0800 | 0,48% | 2,0500 | 2,0800 | 2,0400 | 3.452 | ,00 |
| 26/11/2013 | 2,0700 | -0,96% | 2,0500 | 2,0700 | 1,9800 | 8.203 | ,00 |
| 25/11/2013 | 2,0900 | 1,95% | 2,1000 | 2,1000 | 2,0500 | 2.006 | ,00 |
| 22/11/2013 | 2,0500 | 0,99% | 2,0500 | 2,0600 | 2,0300 | 3.915 | ,00 |
| 21/11/2013 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 7.325 | ,00 |
| 20/11/2013 | 2,0300 | 0,00% | 1,9100 | 2,0300 | 1,9100 | 13.297 | ,00 |
| 19/11/2013 | 2,0300 | 0,50% | 2,0300 | 2,0300 | 2,0300 | 331 | ,00 |
| 18/11/2013 | 2,0200 | 2,02% | 1,9900 | 2,0200 | 1,9500 | 3.388 | ,00 |
| 15/11/2013 | 1,9800 | -1,49% | 2,0300 | 2,0600 | 1,9300 | 40.035 | ,00 |
| 14/11/2013 | 2,0100 | 1,01% | 2,1000 | 2,1000 | 1,9900 | 4.645 | ,00 |
| 13/11/2013 | 1,9900 | -3,40% | 2,0400 | 2,0400 | 1,9900 | 7.550 | ,00 |
| 12/11/2013 | 2,0600 | 0,00% | 2,0500 | 2,0600 | 2,0100 | 6.189 | ,00 |
| 11/11/2013 | 2,0600 | -1,90% | 2,0500 | 2,1000 | 2,0000 | 27.779 | ,00 |
| 08/11/2013 | 2,1000 | 0,48% | 2,0900 | 2,1000 | 2,0900 | 2.893 | ,00 |
| 07/11/2013 | 2,0900 | -1,88% | 2,1500 | 2,1500 | 2,0700 | 3.005 | ,00 |
| 06/11/2013 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 1.480 | ,00 |
| 05/11/2013 | 2,1300 | 1,43% | 2,1000 | 2,1300 | 2,0600 | 26.700 | ,00 |
| 04/11/2013 | 2,1000 | -0,47% | 2,0900 | 2,1000 | 2,0900 | 129 | ,00 |
| 01/11/2013 | 2,1100 | 0,48% | 2,0700 | 2,1200 | 2,0700 | 3.083 | ,00 |
| 31/10/2013 | 2,1000 | -0,47% | 2,1100 | 2,1100 | 2,0800 | 6.418 | ,00 |
| 30/10/2013 | 2,1100 | 0,00% | 2,1200 | 2,1200 | 2,1100 | 111 | ,00 |
| 29/10/2013 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | 875 | ,00 |
| 25/10/2013 | 2,1100 | 0,00% | 2,1000 | 2,1500 | 2,0400 | 45.791 | ,00 |
| 24/10/2013 | 2,1100 | -0,94% | 2,1600 | 2,1600 | 2,1000 | 8.346 | ,00 |
| 23/10/2013 | 2,1300 | 2,40% | 2,0500 | 2,1800 | 2,0500 | 38.697 | ,00 |
| 22/10/2013 | 2,0800 | 0,48% | 2,0800 | 2,0800 | 2,0800 | 8.000 | ,00 |
| 21/10/2013 | 2,0700 | -0,48% | 2,0600 | 2,1100 | 2,0600 | 8.601 | ,00 |
| 18/10/2013 | 2,0800 | 0,97% | 2,0500 | 2,1000 | 2,0400 | 61.020 | ,00 |
| 17/10/2013 | 2,0600 | 1,48% | 2,0100 | 2,0600 | 2,0100 | 2.712 | ,00 |
| 16/10/2013 | 2,0300 | -0,98% | 2,0500 | 2,0500 | 2,0100 | 971 | ,00 |
| 15/10/2013 | 2,0500 | 0,00% | 2,0600 | 2,0800 | 2,0400 | 4.441 | ,00 |
| 14/10/2013 | 2,0500 | -1,44% | 2,0500 | 2,0700 | 2,0200 | 6.650 | ,00 |
| 11/10/2013 | 2,0800 | 0,48% | 2,0700 | 2,0800 | 2,0300 | 1.311 | ,00 |
| 10/10/2013 | 2,0700 | 0,49% | 2,0700 | 2,0700 | 2,0200 | 8.617 | ,00 |
| 09/10/2013 | 2,0600 | -1,90% | 2,0300 | 2,1000 | 2,0300 | 5.659 | ,00 |
| 08/10/2013 | 2,1000 | 0,00% | 2,1000 | 2,1100 | 2,0600 | 21.719 | ,00 |
| 07/10/2013 | 2,1000 | 0,96% | 2,0300 | 2,1200 | 2,0300 | 18.611 | ,00 |
| 04/10/2013 | 2,0800 | 1,96% | 2,0600 | 2,2400 | 2,0600 | 70.938 | ,00 |
| 03/10/2013 | 2,0400 | 1,49% | 2,0100 | 2,0400 | 1,9800 | 19.550 | ,00 |
| 02/10/2013 | 2,0100 | -2,43% | 2,0800 | 2,0800 | 2,0100 | 2.060 | ,00 |
| 01/10/2013 | 2,0600 | 0,49% | 2,0700 | 2,0700 | 2,0200 | 2.371 | ,00 |
| 30/9/2013 | 2,0500 | -1,91% | 2,0800 | 2,0900 | 2,0200 | 46.264 | ,00 |
| 27/9/2013 | 2,0900 | 2,96% | 2,0300 | 2,1100 | 2,0300 | 77.237 | ,00 |
| 26/9/2013 | 2,0300 | 0,50% | 2,0200 | 2,0700 | 1,9900 | 48.887 | ,00 |
| 25/9/2013 | 2,0200 | -1,46% | 2,0600 | 2,1000 | 2,0100 | 30.002 | ,00 |
| 24/9/2013 | 2,0500 | -3,30% | 2,1100 | 2,1200 | 2,0500 | 6.475 | ,00 |
| 23/9/2013 | 2,1200 | 3,41% | 2,0500 | 2,1400 | 2,0000 | 28.694 | ,00 |
| 20/9/2013 | 2,0500 | -3,76% | 2,0700 | 2,0700 | 2,0100 | 21.602 | ,00 |
| 19/9/2013 | 2,1300 | 2,40% | 2,1000 | 2,1700 | 2,0000 | 49.773 | ,00 |
| 18/9/2013 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0700 | 11.501 | ,00 |
| 17/9/2013 | 2,0800 | -1,89% | 2,0900 | 2,1000 | 2,0500 | 2.110 | ,00 |
| 16/9/2013 | 2,1200 | 2,42% | 2,1200 | 2,1200 | 2,1200 | 100 | ,00 |
| 13/9/2013 | 2,0700 | -0,48% | 2,0400 | 2,0800 | 2,0400 | 9.287 | ,00 |
| 12/9/2013 | 2,0800 | 0,00% | 2,0400 | 2,0800 | 2,0300 | 4.231 | ,00 |
| 11/9/2013 | 2,0800 | -1,42% | 2,0900 | 2,0900 | 2,0700 | 105.793 | ,00 |
| 10/9/2013 | 2,1100 | 1,93% | 2,0700 | 2,1200 | 2,0700 | 22.202 | ,00 |
| 09/9/2013 | 2,0700 | -0,48% | 2,0800 | 2,1000 | 2,0500 | 17.418 | ,00 |
| 06/9/2013 | 2,0800 | 3,48% | 2,0400 | 2,1400 | 2,0100 | 40.660 | ,00 |
| 05/9/2013 | 2,0100 | -0,50% | 2,0100 | 2,0200 | 1,9900 | 6.948 | ,00 |
| 04/9/2013 | 2,0200 | -0,49% | 2,0300 | 2,0400 | 1,9700 | 40.134 | ,00 |
| 03/9/2013 | 2,0300 | 4,10% | 1,9300 | 2,0300 | 1,9100 | 16.098 | ,00 |
| 02/9/2013 | 1,9500 | 1,04% | 1,9000 | 1,9500 | 1,9000 | 11.874 | ,00 |
| 30/8/2013 | 1,9300 | 2,66% | 1,8700 | 1,9300 | 1,8300 | 29.722 | ,00 |
| 29/8/2013 | 1,8800 | 4,44% | 1,8000 | 1,8800 | 1,8000 | 11.054 | ,00 |
| 28/8/2013 | 1,8000 | -1,64% | 1,8300 | 1,8300 | 1,8000 | 2.241 | ,00 |
| 27/8/2013 | 1,8300 | -2,14% | 1,8800 | 1,8900 | 1,8300 | 68.912 | ,00 |
| 26/8/2013 | 1,8700 | 2,19% | 1,8300 | 1,8700 | 1,8300 | 6.766 | ,00 |
| 23/8/2013 | 1,8300 | 0,00% | 1,8300 | 1,8700 | 1,8300 | 1.090 | ,00 |
| 22/8/2013 | 1,8300 | 0,00% | 1,8400 | 1,8700 | 1,8300 | 2.413 | ,00 |
| 21/8/2013 | 1,8300 | -0,54% | 1,8200 | 1,9000 | 1,8200 | 15.370 | ,00 |
| 20/8/2013 | 1,8400 | 1,66% | 1,7700 | 1,8500 | 1,7700 | 4.229 | ,00 |
| 19/8/2013 | 1,8100 | -3,72% | 1,8700 | 1,8800 | 1,8000 | 3.270 | ,00 |
| 16/8/2013 | 1,8800 | 5,62% | 1,8800 | 1,8800 | 1,8800 | 15 | ,00 |
| 14/8/2013 | 1,7800 | -3,78% | 1,7100 | 1,8400 | 1,7100 | 3.420 | ,00 |
| 13/8/2013 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 12/8/2013 | 1,8500 | -1,60% | 1,8500 | 1,8700 | 1,8100 | 3.516 | ,00 |
| 09/8/2013 | 1,8800 | -1,05% | 1,8500 | 1,8900 | 1,8500 | 1.269 | ,00 |
| 08/8/2013 | 1,9000 | 2,70% | 1,8600 | 1,9200 | 1,8600 | 131 | ,00 |
| 07/8/2013 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 06/8/2013 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 05/8/2013 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 02/8/2013 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 01/8/2013 | 1,8500 | 2,78% | 1,7900 | 1,8500 | 1,7900 | 3.087 | ,00 |
| 31/7/2013 | 1,8000 | 2,86% | 1,7700 | 1,8000 | 1,7700 | 2.830 | ,00 |
| 30/7/2013 | 1,7500 | -0,57% | 1,6900 | 1,7700 | 1,6400 | 7.339 | ,00 |
| 29/7/2013 | 1,7600 | 1,15% | 1,7300 | 1,8000 | 1,7300 | 3.396 | ,00 |
| 26/7/2013 | 1,7400 | -1,14% | 1,7600 | 1,7800 | 1,7400 | 1.372 | ,00 |
| 25/7/2013 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 1.969 | ,00 |
| 24/7/2013 | 1,7500 | 0,57% | 1,7000 | 1,7500 | 1,6900 | 603 | ,00 |
| 23/7/2013 | 1,7400 | 4,82% | 1,7000 | 1,7400 | 1,7000 | 1.276 | ,00 |
| 22/7/2013 | 1,6600 | -2,92% | 1,7000 | 1,7000 | 1,6500 | 32.481 | ,00 |
| 19/7/2013 | 1,7100 | 0,00% | 1,7500 | 1,7600 | 1,6900 | 1.415 | ,00 |
| 18/7/2013 | 1,7100 | -1,16% | 1,7200 | 1,7300 | 1,6900 | 13.488 | ,00 |
| 17/7/2013 | 1,7300 | -1,70% | 1,7400 | 1,7400 | 1,7200 | 3.529 | ,00 |
| 16/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7300 | 12.214 | ,00 |
| 15/7/2013 | 1,7600 | 0,00% | 1,7800 | 1,7800 | 1,7400 | 5.893 | ,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.% |
|---|