| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΜΕΤΚΑ (ΜΕΤΚ)
8,2000 €
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 |
|---|---|---|---|---|---|---|---|
| 08/1/2015 | 8,4300 | -0,24% | 8,5000 | 8,5400 | 8,4000 | 138.871 | ,00 |
| 07/1/2015 | 8,4500 | -1,52% | 8,7400 | 8,7400 | 8,3600 | 111.235 | ,00 |
| 05/1/2015 | 8,5800 | -0,58% | 8,5800 | 8,7500 | 8,5100 | 140.443 | ,00 |
| 02/1/2015 | 8,6300 | 2,13% | 8,4500 | 8,6900 | 8,4500 | 69.489 | ,00 |
| 31/12/2014 | 8,4500 | -1,17% | 8,3900 | 8,5500 | 8,3900 | 9.034 | ,00 |
| 30/12/2014 | 8,5500 | 2,40% | 8,4600 | 8,5500 | 8,4100 | 17.437 | ,00 |
| 29/12/2014 | 8,3500 | -4,57% | 8,4000 | 8,5500 | 8,3500 | 203.992 | ,00 |
| 23/12/2014 | 8,7500 | -1,80% | 8,8500 | 9,0900 | 8,7500 | 29.799 | ,00 |
| 22/12/2014 | 8,9100 | -2,09% | 9,2300 | 9,2300 | 8,9100 | 31.827 | ,00 |
| 19/12/2014 | 9,1000 | -2,99% | 9,3900 | 9,4300 | 9,0100 | 61.680 | ,00 |
| 18/12/2014 | 9,3800 | 5,39% | 8,9000 | 9,3800 | 8,6000 | 58.695 | ,00 |
| 17/12/2014 | 8,9000 | 2,53% | 8,5700 | 8,9800 | 8,5700 | 97.142 | ,00 |
| 16/12/2014 | 8,6800 | 4,83% | 8,4100 | 8,6800 | 8,3500 | 35.950 | ,00 |
| 15/12/2014 | 8,2800 | 3,37% | 8,0100 | 8,4000 | 8,0100 | 64.010 | ,00 |
| 12/12/2014 | 8,0100 | 0,12% | 7,9000 | 8,1500 | 7,8500 | 65.637 | ,00 |
| 11/12/2014 | 8,0000 | -4,65% | 8,3400 | 8,3700 | 8,0000 | 123.026 | ,00 |
| 10/12/2014 | 8,3900 | -1,87% | 8,5500 | 8,5500 | 8,1000 | 128.729 | ,00 |
| 09/12/2014 | 8,5500 | -11,21% | 9,0000 | 9,2000 | 8,5000 | 116.745 | ,00 |
| 08/12/2014 | 9,6300 | 1,69% | 9,4700 | 9,7800 | 9,4700 | 39.740 | ,00 |
| 05/12/2014 | 9,4700 | 2,60% | 9,2000 | 9,5200 | 9,1800 | 68.547 | ,00 |
| 04/12/2014 | 9,2300 | -2,12% | 9,2900 | 9,5000 | 9,2300 | 20.899 | ,00 |
| 03/12/2014 | 9,4300 | 2,06% | 9,0800 | 9,4300 | 9,0800 | 54.849 | ,00 |
| 02/12/2014 | 9,2400 | 0,76% | 9,1600 | 9,4400 | 9,1600 | 42.513 | ,00 |
| 01/12/2014 | 9,1700 | 1,89% | 9,0000 | 9,3200 | 8,8000 | 20.652 | ,00 |
| 28/11/2014 | 9,0000 | 3,45% | 8,8800 | 9,0700 | 8,7600 | 27.183 | ,00 |
| 27/11/2014 | 8,7000 | -3,44% | 9,0100 | 9,0100 | 8,7000 | 72.072 | ,00 |
| 26/11/2014 | 9,0100 | 0,90% | 8,8400 | 9,1000 | 8,8400 | 50.063 | ,00 |
| 25/11/2014 | 8,9300 | -4,59% | 9,3000 | 9,4500 | 8,9300 | 20.224 | ,00 |
| 24/11/2014 | 9,3600 | -1,27% | 9,3200 | 9,5400 | 9,1300 | 36.018 | ,00 |
| 21/11/2014 | 9,4800 | 2,49% | 9,2500 | 9,5000 | 9,0500 | 93.707 | ,00 |
| 20/11/2014 | 9,2500 | -0,11% | 9,2400 | 9,3200 | 9,0000 | 134.445 | ,00 |
| 19/11/2014 | 9,2600 | 2,32% | 9,1800 | 9,4900 | 8,9200 | 89.588 | ,00 |
| 18/11/2014 | 9,0500 | 2,84% | 8,8000 | 9,0500 | 8,7500 | 48.861 | ,00 |
| 17/11/2014 | 8,8000 | -1,68% | 8,9000 | 9,0000 | 8,8000 | 14.447 | ,00 |
| 14/11/2014 | 8,9500 | 0,45% | 8,8400 | 9,1000 | 8,8400 | 39.392 | ,00 |
| 13/11/2014 | 8,9100 | 3,24% | 8,6300 | 8,9100 | 8,4800 | 47.720 | ,00 |
| 12/11/2014 | 8,6300 | 0,12% | 8,5100 | 8,7700 | 8,5000 | 85.242 | ,00 |
| 11/11/2014 | 8,6200 | -0,92% | 8,7000 | 8,7900 | 8,6000 | 25.144 | ,00 |
| 10/11/2014 | 8,7000 | -1,02% | 8,6500 | 8,7500 | 8,4400 | 81.361 | ,00 |
| 07/11/2014 | 8,7900 | 0,57% | 8,7000 | 8,7900 | 8,5800 | 290.229 | ,00 |
| 06/11/2014 | 8,7400 | 1,04% | 8,6600 | 8,8100 | 8,6200 | 421.017 | ,00 |
| 05/11/2014 | 8,6500 | 2,13% | 8,5000 | 8,6600 | 8,4000 | 319.740 | ,00 |
| 04/11/2014 | 8,4700 | 4,31% | 8,1200 | 8,6200 | 8,1200 | 47.009 | ,00 |
| 03/11/2014 | 8,1200 | 4,10% | 7,9500 | 8,4000 | 7,8400 | 89.401 | ,00 |
| 31/10/2014 | 7,8000 | 0,91% | 7,8900 | 8,0000 | 7,7500 | 76.886 | ,00 |
| 30/10/2014 | 7,7300 | -3,01% | 8,0000 | 8,0900 | 7,4000 | 365.697 | ,00 |
| 29/10/2014 | 7,9700 | -2,21% | 8,2000 | 8,3900 | 7,7500 | 197.587 | ,00 |
| 27/10/2014 | 8,1500 | -6,21% | 8,6900 | 8,9000 | 8,1100 | 59.871 | ,00 |
| 24/10/2014 | 8,6900 | -3,01% | 9,0000 | 9,1500 | 8,6900 | 41.297 | ,00 |
| 23/10/2014 | 8,9600 | 0,45% | 8,7300 | 9,0300 | 8,7300 | 50.908 | ,00 |
| 22/10/2014 | 8,9200 | -4,09% | 9,3000 | 9,4400 | 8,9200 | 78.964 | ,00 |
| 21/10/2014 | 9,3000 | 4,14% | 8,9200 | 9,3800 | 8,9000 | 96.564 | ,00 |
| 20/10/2014 | 8,9300 | -0,22% | 8,9500 | 9,1500 | 8,5900 | 117.528 | ,00 |
| 17/10/2014 | 8,9500 | 7,83% | 8,5200 | 8,9500 | 8,3100 | 110.421 | ,00 |
| 16/10/2014 | 8,3000 | -2,35% | 8,5100 | 8,7000 | 8,1400 | 191.827 | ,00 |
| 15/10/2014 | 8,5000 | -9,57% | 9,4000 | 9,5800 | 8,2500 | 199.241 | ,00 |
| 14/10/2014 | 9,4000 | -6,00% | 9,7200 | 9,8000 | 9,3200 | 64.552 | ,00 |
| 13/10/2014 | 10,0000 | 2,04% | 9,5100 | 10,0000 | 9,5100 | 71.926 | ,00 |
| 10/10/2014 | 9,8000 | -1,51% | 9,7200 | 9,9400 | 9,7000 | 168.093 | ,00 |
| 09/10/2014 | 9,9500 | 1,53% | 9,8000 | 9,9500 | 9,7000 | 54.554 | ,00 |
| 08/10/2014 | 9,8000 | 3,70% | 9,3000 | 9,8000 | 9,2800 | 70.537 | ,00 |
| 07/10/2014 | 9,4500 | -2,07% | 9,6500 | 9,8000 | 9,2800 | 62.446 | ,00 |
| 06/10/2014 | 9,6500 | -2,62% | 9,9000 | 10,2400 | 9,5500 | 98.551 | ,00 |
| 03/10/2014 | 9,9100 | -3,03% | 10,0100 | 10,1500 | 9,8000 | 87.629 | ,00 |
| 02/10/2014 | 10,2200 | 2,00% | 10,0200 | 10,4300 | 9,8400 | 88.322 | ,00 |
| 01/10/2014 | 10,0200 | -1,47% | 10,2700 | 10,4000 | 9,9500 | 75.931 | ,00 |
| 30/9/2014 | 10,1700 | -0,29% | 10,1600 | 10,2300 | 10,0200 | 69.901 | ,00 |
| 29/9/2014 | 10,2000 | -4,67% | 10,8400 | 10,8400 | 10,1000 | 64.766 | ,00 |
| 26/9/2014 | 10,7000 | -2,73% | 10,8000 | 10,9400 | 10,7000 | 18.662 | ,00 |
| 25/9/2014 | 11,0000 | -0,81% | 11,1300 | 11,1300 | 10,8800 | 422.086 | ,00 |
| 24/9/2014 | 11,0900 | 0,82% | 11,0000 | 11,0900 | 10,8000 | 80.340 | ,00 |
| 23/9/2014 | 11,0000 | -2,65% | 11,3000 | 11,3500 | 10,9300 | 71.634 | ,00 |
| 22/9/2014 | 11,3000 | -1,57% | 11,2500 | 11,4500 | 11,1400 | 104.449 | ,00 |
| 19/9/2014 | 11,4800 | 4,36% | 11,0000 | 11,4800 | 10,9600 | 159.434 | ,00 |
| 18/9/2014 | 11,0000 | -2,91% | 11,1600 | 11,3000 | 10,9000 | 91.114 | ,00 |
| 17/9/2014 | 11,3300 | 3,00% | 11,0000 | 11,3300 | 10,9200 | 108.834 | ,00 |
| 16/9/2014 | 11,0000 | -3,00% | 11,2700 | 11,4000 | 10,9000 | 123.923 | ,00 |
| 15/9/2014 | 11,3400 | -0,44% | 11,3000 | 11,3900 | 11,2000 | 63.718 | ,00 |
| 12/9/2014 | 11,3900 | 0,98% | 11,3700 | 11,4000 | 11,2500 | 69.965 | ,00 |
| 11/9/2014 | 11,2800 | 1,17% | 11,1800 | 11,4000 | 11,1800 | 75.351 | ,00 |
| 10/9/2014 | 11,1500 | 0,45% | 11,1000 | 11,2000 | 11,0700 | 119.093 | ,00 |
| 09/9/2014 | 11,1000 | -1,33% | 11,2500 | 11,3600 | 11,1000 | 242.615 | ,00 |
| 08/9/2014 | 11,2500 | 1,17% | 11,2600 | 11,3000 | 11,1800 | 64.563 | ,00 |
| 05/9/2014 | 11,1200 | -2,80% | 11,5000 | 11,5500 | 11,0600 | 334.183 | ,00 |
| 04/9/2014 | 11,4400 | -2,22% | 11,7300 | 11,7300 | 11,4000 | 102.864 | ,00 |
| 03/9/2014 | 11,7000 | 1,12% | 11,5700 | 11,7500 | 11,5600 | 25.407 | ,00 |
| 02/9/2014 | 11,5700 | 0,09% | 11,6400 | 11,6700 | 11,4000 | 30.965 | ,00 |
| 01/9/2014 | 11,5600 | 1,14% | 11,6400 | 11,6400 | 11,3700 | 16.055 | ,00 |
| 29/8/2014 | 11,4300 | -1,47% | 11,6000 | 11,7300 | 11,4300 | 35.610 | ,00 |
| 28/8/2014 | 11,6000 | -0,34% | 11,6400 | 11,6800 | 11,4500 | 53.691 | ,00 |
| 27/8/2014 | 11,6400 | 1,22% | 11,5000 | 11,7500 | 11,4000 | 28.644 | ,00 |
| 26/8/2014 | 11,5000 | 3,60% | 11,2300 | 11,5600 | 11,1600 | 45.493 | ,00 |
| 25/8/2014 | 11,1000 | -0,98% | 11,2100 | 11,4500 | 11,1000 | 22.558 | ,00 |
| 22/8/2014 | 11,2100 | -0,71% | 11,3000 | 11,4600 | 11,2000 | 40.217 | ,00 |
| 21/8/2014 | 11,2900 | 1,53% | 11,1200 | 11,3000 | 11,1200 | 28.253 | ,00 |
| 20/8/2014 | 11,1200 | 1,46% | 10,9800 | 11,1200 | 10,9300 | 29.850 | ,00 |
| 19/8/2014 | 10,9600 | 2,33% | 10,8000 | 10,9700 | 10,7100 | 70.764 | ,00 |
| 18/8/2014 | 10,7100 | -5,05% | 11,3000 | 11,3000 | 10,7100 | 130.943 | ,00 |
| 14/8/2014 | 11,2800 | -0,18% | 11,3700 | 11,4000 | 11,0900 | 87.791 | ,00 |
| 13/8/2014 | 11,3000 | 2,73% | 11,1000 | 11,3000 | 11,0000 | 64.959 | ,00 |
| 12/8/2014 | 11,0000 | 2,04% | 10,9300 | 11,0800 | 10,7900 | 37.527 | ,00 |
| 11/8/2014 | 10,7800 | 0,75% | 10,9000 | 11,1000 | 10,5900 | 73.168 | ,00 |
| 08/8/2014 | 10,7000 | -4,72% | 11,4000 | 11,4000 | 10,4600 | 102.190 | ,00 |
| 07/8/2014 | 11,2300 | -1,92% | 11,2200 | 11,4200 | 11,1100 | 89.502 | ,00 |
| 06/8/2014 | 11,4500 | -1,97% | 11,6300 | 11,7000 | 11,3200 | 53.138 | ,00 |
| 05/8/2014 | 11,6800 | -2,26% | 12,0000 | 12,0600 | 11,6000 | 52.363 | ,00 |
| 04/8/2014 | 11,9500 | 0,17% | 11,9600 | 12,1200 | 11,8700 | 12.759 | ,00 |
| 01/8/2014 | 11,9300 | -1,40% | 11,9200 | 12,0900 | 11,9200 | 37.919 | ,00 |
| 31/7/2014 | 12,1000 | -2,81% | 12,4500 | 12,5500 | 11,9900 | 17.160 | ,00 |
| 30/7/2014 | 12,4500 | -2,12% | 12,7200 | 12,8500 | 12,4500 | 19.196 | ,00 |
| 29/7/2014 | 12,7200 | -0,31% | 12,5200 | 12,9200 | 12,5000 | 31.043 | ,00 |
| 28/7/2014 | 12,7600 | 1,43% | 12,7800 | 12,9200 | 12,5400 | 31.533 | ,00 |
| 25/7/2014 | 12,5800 | 3,71% | 12,1100 | 12,9400 | 12,1100 | 56.074 | ,00 |
| 24/7/2014 | 12,1300 | 2,80% | 11,8000 | 12,1800 | 11,8000 | 55.050 | ,00 |
| 23/7/2014 | 11,8000 | -0,08% | 11,8100 | 12,0800 | 11,7800 | 26.945 | ,00 |
| 22/7/2014 | 11,8100 | -0,67% | 11,8900 | 12,2200 | 11,8100 | 20.735 | ,00 |
| 21/7/2014 | 11,8900 | -2,14% | 12,3900 | 12,3900 | 11,8900 | 33.966 | ,00 |
| 18/7/2014 | 12,1500 | -2,02% | 12,1400 | 12,3300 | 12,0500 | 25.787 | ,00 |
| 17/7/2014 | 12,4000 | 0,16% | 12,2300 | 12,5000 | 12,2000 | 8.468 | ,00 |
| 16/7/2014 | 12,3800 | -1,59% | 12,3400 | 12,5300 | 12,2200 | 32.110 | ,00 |
| 15/7/2014 | 12,5800 | 2,53% | 12,3000 | 12,5800 | 12,3000 | 25.567 | ,00 |
| 14/7/2014 | 12,2700 | 0,57% | 12,2700 | 12,3700 | 12,0900 | 14.260 | ,00 |
| 11/7/2014 | 12,2000 | 0,00% | 12,2000 | 12,3500 | 12,2000 | 10.137 | ,00 |
| 10/7/2014 | 12,2000 | -4,24% | 12,7400 | 12,9100 | 11,9700 | 35.872 | ,00 |
| 09/7/2014 | 12,7400 | -1,32% | 12,6200 | 12,9900 | 12,6200 | 24.600 | ,00 |
| 08/7/2014 | 12,9100 | -0,69% | 13,0000 | 13,1600 | 12,7500 | 51.046 | ,00 |
| 07/7/2014 | 13,0000 | 1,25% | 12,8400 | 13,1000 | 12,8400 | 16.347 | ,00 |
| 04/7/2014 | 12,8400 | 0,08% | 13,0000 | 13,0900 | 12,8400 | 17.278 | ,00 |
| 03/7/2014 | 12,8300 | -3,53% | 13,4700 | 13,4700 | 12,8300 | 38.202 | ,00 |
| 02/7/2014 | 13,3000 | 0,23% | 13,4000 | 13,4000 | 13,0100 | 64.674 | ,00 |
| 01/7/2014 | 13,2700 | 2,87% | 12,9600 | 13,2700 | 12,9000 | 55.660 | ,00 |
| 30/6/2014 | 12,9000 | 0,39% | 12,9500 | 12,9600 | 12,8500 | 38.743 | ,00 |
| 27/6/2014 | 12,8500 | -0,85% | 12,7900 | 12,9400 | 12,6700 | 50.708 | ,00 |
| 26/6/2014 | 12,9600 | 1,65% | 12,7500 | 12,9600 | 12,7500 | 25.907 | ,00 |
| 25/6/2014 | 12,7500 | -4,06% | 13,0400 | 13,2000 | 12,6900 | 92.816 | ,00 |
| 24/6/2014 | 13,2900 | -3,90% | 13,8300 | 13,8300 | 13,1700 | 32.089 | ,00 |
| 23/6/2014 | 13,8300 | -0,65% | 14,0000 | 14,0000 | 13,5700 | 14.705 | ,00 |
| 20/6/2014 | 13,9200 | -0,14% | 13,9400 | 13,9400 | 13,5300 | 62.363 | ,00 |
| 19/6/2014 | 13,9400 | 1,01% | 13,8000 | 14,0000 | 13,6800 | 34.569 | ,00 |
| 18/6/2014 | 13,8000 | 1,47% | 13,8300 | 13,8300 | 13,3400 | 57.069 | ,00 |
| 17/6/2014 | 13,6000 | 2,26% | 13,4000 | 13,6000 | 13,4000 | 52.012 | ,00 |
| 16/6/2014 | 13,3000 | 0,00% | 13,3000 | 13,4900 | 13,0600 | 11.681 | ,00 |
| 13/6/2014 | 13,3000 | -3,97% | 13,8500 | 13,8500 | 13,3000 | 51.132 | ,00 |
| 12/6/2014 | 13,8500 | -0,65% | 13,7000 | 13,9400 | 13,7000 | 42.321 | ,00 |
| 11/6/2014 | 13,9400 | 0,72% | 13,9700 | 13,9700 | 13,5100 | 57.018 | ,00 |
| 10/6/2014 | 13,8400 | 1,17% | 13,7200 | 13,8400 | 13,5000 | 38.198 | ,00 |
| 06/6/2014 | 13,6800 | 1,86% | 13,4300 | 13,6800 | 13,1800 | 30.236 | ,00 |
| 05/6/2014 | 13,4300 | 1,74% | 13,2000 | 13,4300 | 13,1800 | 55.211 | ,00 |
| 04/6/2014 | 13,2000 | 3,53% | 12,6900 | 13,2400 | 12,6900 | 39.556 | ,00 |
| 03/6/2014 | 12,7500 | -1,39% | 13,0900 | 13,1100 | 12,7500 | 28.708 | ,00 |
| 02/6/2014 | 12,9300 | -2,05% | 13,2000 | 13,3000 | 12,9100 | 57.398 | ,00 |
| 30/5/2014 | 13,2000 | 3,77% | 12,6000 | 13,2000 | 12,6000 | 85.054 | ,00 |
| 29/5/2014 | 12,7200 | -2,90% | 12,8000 | 13,1000 | 12,5000 | 35.245 | ,00 |
| 28/5/2014 | 13,1000 | 1,71% | 12,8800 | 13,1600 | 12,8600 | 83.258 | ,00 |
| 27/5/2014 | 12,8800 | 1,58% | 12,6800 | 12,8800 | 12,5100 | 20.672 | ,00 |
| 26/5/2014 | 12,6800 | 1,36% | 12,5900 | 12,6800 | 12,2000 | 36.012 | ,00 |
| 23/5/2014 | 12,5100 | 1,96% | 12,3700 | 12,5100 | 12,0300 | 65.947 | ,00 |
| 22/5/2014 | 12,2700 | 3,98% | 11,8000 | 12,2700 | 11,7200 | 97.017 | ,00 |
| 21/5/2014 | 11,8000 | 3,33% | 11,6100 | 11,8600 | 11,5000 | 51.950 | ,00 |
| 20/5/2014 | 11,4200 | 2,79% | 11,0500 | 11,5900 | 10,9900 | 81.863 | ,00 |
| 19/5/2014 | 11,1100 | 2,40% | 11,0700 | 11,3800 | 10,8000 | 67.034 | ,00 |
| 16/5/2014 | 10,8500 | -5,49% | 11,4800 | 11,4800 | 10,8000 | 160.245 | ,00 |
| 15/5/2014 | 11,4800 | -2,30% | 11,9500 | 11,9600 | 11,3500 | 66.003 | ,00 |
| 14/5/2014 | 11,7500 | 0,95% | 11,6200 | 12,0800 | 11,6200 | 32.291 | ,00 |
| 13/5/2014 | 11,6400 | -0,94% | 11,9800 | 12,0000 | 11,6400 | 52.572 | ,00 |
| 12/5/2014 | 11,7500 | -4,32% | 12,4700 | 12,4700 | 11,6100 | 86.834 | ,00 |
| 09/5/2014 | 12,2800 | -4,44% | 12,9400 | 12,9400 | 12,0900 | 56.880 | ,00 |
| 08/5/2014 | 12,8500 | 0,47% | 12,9400 | 12,9400 | 12,5800 | 38.332 | ,00 |
| 07/5/2014 | 12,7900 | 1,83% | 12,7200 | 12,8300 | 12,6000 | 64.470 | ,00 |
| 06/5/2014 | 12,5600 | 0,96% | 12,6300 | 12,6800 | 12,4400 | 23.629 | ,00 |
| 05/5/2014 | 12,4400 | -1,66% | 12,6500 | 12,8600 | 12,4300 | 28.078 | ,00 |
| 02/5/2014 | 12,6500 | -1,94% | 12,8500 | 12,8500 | 12,6400 | 13.408 | ,00 |
| 30/4/2014 | 12,9000 | 5,74% | 12,2000 | 12,9000 | 12,2000 | 27.606 | ,00 |
| 29/4/2014 | 12,2000 | -0,08% | 12,3700 | 12,5600 | 12,1500 | 24.508 | ,00 |
| 28/4/2014 | 12,2100 | -3,02% | 12,4100 | 12,6500 | 12,0900 | 42.448 | ,00 |
| 25/4/2014 | 12,5900 | 2,86% | 12,2400 | 12,5900 | 12,2400 | 20.885 | ,00 |
| 24/4/2014 | 12,2400 | -2,08% | 12,6000 | 12,6700 | 12,0300 | 52.453 | ,00 |
| 23/4/2014 | 12,5000 | -2,34% | 12,8300 | 12,8300 | 12,5000 | 40.327 | ,00 |
| 22/4/2014 | 12,8000 | 0,47% | 12,7500 | 12,8300 | 12,5000 | 17.792 | ,00 |
| 17/4/2014 | 12,7400 | 1,92% | 12,6000 | 12,9500 | 12,3000 | 64.359 | ,00 |
| 16/4/2014 | 12,5000 | 6,84% | 12,0300 | 12,5000 | 11,8400 | 72.382 | ,00 |
| 15/4/2014 | 11,7000 | -2,82% | 12,1500 | 12,4700 | 11,7000 | 134.744 | ,00 |
| 14/4/2014 | 12,0400 | -2,11% | 12,2500 | 12,4900 | 11,9900 | 56.270 | ,00 |
| 11/4/2014 | 12,3000 | -2,54% | 12,6200 | 12,8200 | 12,2800 | 88.621 | ,00 |
| 10/4/2014 | 12,6200 | -4,97% | 13,5800 | 13,5800 | 12,6200 | 94.448 | ,00 |
| 09/4/2014 | 13,2800 | -2,35% | 13,6000 | 13,6000 | 13,2600 | 77.458 | ,00 |
| 08/4/2014 | 13,6000 | -1,38% | 13,7900 | 13,8400 | 13,4500 | 69.426 | ,00 |
| 07/4/2014 | 13,7900 | 1,10% | 13,6300 | 13,8000 | 13,6000 | 28.236 | ,00 |
| 04/4/2014 | 13,6400 | -1,87% | 13,9000 | 14,0500 | 13,5000 | 129.394 | ,00 |
| 03/4/2014 | 13,9000 | -2,73% | 14,2000 | 14,2600 | 13,9000 | 52.417 | ,00 |
| 02/4/2014 | 14,2900 | 3,70% | 13,8800 | 14,2900 | 13,7500 | 198.149 | ,00 |
| 01/4/2014 | 13,7800 | 1,32% | 13,4700 | 13,7800 | 13,4700 | 32.609 | ,00 |
| 31/3/2014 | 13,6000 | 0,00% | 13,6000 | 13,6900 | 13,2300 | 61.450 | ,00 |
| 28/3/2014 | 13,6000 | -0,07% | 13,6100 | 13,7200 | 13,5400 | 53.098 | ,00 |
| 27/3/2014 | 13,6100 | -0,58% | 13,7200 | 13,7200 | 13,4800 | 491.598 | ,00 |
| 26/3/2014 | 13,6900 | 0,15% | 13,7200 | 13,7200 | 13,6000 | 245.577 | ,00 |
| 24/3/2014 | 13,6700 | 0,37% | 13,6500 | 13,6700 | 13,5500 | 22.787 | ,00 |
| 21/3/2014 | 13,6200 | -0,95% | 13,6800 | 13,6800 | 13,4900 | 131.882 | ,00 |
| 20/3/2014 | 13,7500 | 1,10% | 13,4500 | 13,7600 | 13,4500 | 85.743 | ,00 |
| 19/3/2014 | 13,6000 | -0,15% | 13,6200 | 13,6900 | 13,4900 | 884.045 | ,00 |
| 18/3/2014 | 13,6200 | 0,15% | 13,5800 | 13,7000 | 13,3700 | 37.626 | ,00 |
| 17/3/2014 | 13,6000 | 1,42% | 13,4000 | 13,6000 | 13,3300 | 24.700 | ,00 |
| 14/3/2014 | 13,4100 | -1,40% | 13,4000 | 13,5300 | 13,3100 | 51.262 | ,00 |
| 13/3/2014 | 13,6000 | -0,29% | 13,6400 | 13,6600 | 13,4100 | 67.464 | ,00 |
| 12/3/2014 | 13,6400 | 0,00% | 13,6500 | 13,7600 | 13,5000 | 83.075 | ,00 |
| 11/3/2014 | 13,6400 | 0,44% | 13,4000 | 13,6700 | 13,4000 | 70.965 | ,00 |
| 10/3/2014 | 13,5800 | 1,27% | 13,2200 | 13,5900 | 13,2200 | 47.846 | ,00 |
| 07/3/2014 | 13,4100 | 1,59% | 13,1000 | 13,4500 | 13,0200 | 24.483 | ,00 |
| 06/3/2014 | 13,2000 | 0,00% | 13,0500 | 13,3800 | 13,0500 | 58.695 | ,00 |
| 05/3/2014 | 13,2000 | -1,93% | 13,4500 | 13,5000 | 13,1400 | 34.739 | ,00 |
| 04/3/2014 | 13,4600 | 2,05% | 13,0600 | 13,4600 | 12,7000 | 49.991 | ,00 |
| 28/2/2014 | 13,1900 | 2,25% | 12,9000 | 13,2300 | 12,9000 | 53.019 | ,00 |
| 27/2/2014 | 12,9000 | -2,27% | 13,1200 | 13,2000 | 12,8000 | 63.349 | ,00 |
| 26/2/2014 | 13,2000 | 1,54% | 13,0000 | 13,4300 | 13,0000 | 171.635 | ,00 |
| 25/2/2014 | 13,0000 | 3,59% | 12,5500 | 13,0000 | 12,3300 | 44.592 | ,00 |
| 24/2/2014 | 12,5500 | -0,71% | 12,5000 | 12,5500 | 12,3200 | 16.913 | ,00 |
| 21/2/2014 | 12,6400 | -0,39% | 12,6900 | 12,7300 | 12,3700 | 36.707 | ,00 |
| 20/2/2014 | 12,6900 | -1,32% | 12,7800 | 12,7800 | 12,4000 | 14.753 | ,00 |
| 19/2/2014 | 12,8600 | -0,16% | 12,8000 | 12,8900 | 12,6100 | 53.771 | ,00 |
| 18/2/2014 | 12,8800 | 0,23% | 12,8500 | 12,9800 | 12,8000 | 80.591 | ,00 |
| 17/2/2014 | 12,8500 | -0,31% | 12,8900 | 12,8900 | 12,6600 | 29.075 | ,00 |
| 14/2/2014 | 12,8900 | 1,58% | 12,6900 | 12,8900 | 12,4700 | 88.810 | ,00 |
| 13/2/2014 | 12,6900 | 1,52% | 12,5000 | 12,6900 | 12,3500 | 54.184 | ,00 |
| 12/2/2014 | 12,5000 | 2,04% | 12,2500 | 12,5800 | 12,2100 | 42.264 | ,00 |
| 11/2/2014 | 12,2500 | -3,16% | 12,7400 | 12,7400 | 12,2500 | 43.677 | ,00 |
| 10/2/2014 | 12,6500 | 1,61% | 12,4000 | 12,6500 | 12,3300 | 88.881 | ,00 |
| 07/2/2014 | 12,4500 | -1,11% | 12,5000 | 12,5900 | 12,3400 | 51.899 | ,00 |
| 06/2/2014 | 12,5900 | 0,72% | 12,5000 | 12,6100 | 12,2100 | 60.675 | ,00 |
| 05/2/2014 | 12,5000 | 2,46% | 12,1500 | 12,6000 | 12,1500 | 60.735 | ,00 |
| 04/2/2014 | 12,2000 | 0,25% | 11,8600 | 12,3400 | 11,8600 | 36.362 | ,00 |
| 03/2/2014 | 12,1700 | 3,14% | 11,8000 | 12,2900 | 11,8000 | 62.754 | ,00 |
| 31/1/2014 | 11,8000 | 3,96% | 11,3500 | 11,8000 | 11,1900 | 72.784 | ,00 |
| 30/1/2014 | 11,3500 | 0,71% | 11,2700 | 11,6800 | 11,1500 | 49.179 | ,00 |
| 29/1/2014 | 11,2700 | 0,81% | 11,4800 | 11,5900 | 11,1000 | 91.615 | ,00 |
| 28/1/2014 | 11,1800 | -3,12% | 11,5400 | 11,7000 | 11,1800 | 33.668 | ,00 |
| 27/1/2014 | 11,5400 | -0,43% | 11,3600 | 11,7700 | 11,2400 | 78.161 | ,00 |
| 24/1/2014 | 11,5900 | -1,78% | 11,8000 | 11,8600 | 11,4400 | 41.262 | ,00 |
| 23/1/2014 | 11,8000 | -0,25% | 11,8300 | 11,9000 | 11,6500 | 89.930 | ,00 |
| 22/1/2014 | 11,8300 | 1,89% | 11,7300 | 11,9500 | 11,4000 | 100.048 | ,00 |
| 21/1/2014 | 11,6100 | -3,73% | 11,9400 | 12,1800 | 11,5000 | 49.792 | ,00 |
| 20/1/2014 | 12,0600 | -0,58% | 12,0500 | 12,2800 | 11,9200 | 60.441 | ,00 |
| 17/1/2014 | 12,1300 | -1,78% | 12,3000 | 12,4400 | 12,1100 | 117.275 | ,00 |
| 16/1/2014 | 12,3500 | -1,52% | 12,4100 | 12,7200 | 12,3500 | 120.811 | ,00 |
| 15/1/2014 | 12,5400 | 1,13% | 12,4000 | 12,8000 | 12,3400 | 112.225 | ,00 |
| 14/1/2014 | 12,4000 | -1,59% | 12,6000 | 12,6000 | 12,3900 | 129.945 | ,00 |
| 13/1/2014 | 12,6000 | -1,95% | 12,8500 | 12,9100 | 12,5500 | 87.470 | ,00 |
| 10/1/2014 | 12,8500 | 3,63% | 12,5000 | 12,9500 | 12,4900 | 287.020 | ,00 |
| 09/1/2014 | 12,4000 | -0,96% | 12,4400 | 12,5900 | 12,3300 | 144.721 | ,00 |
| 08/1/2014 | 12,5200 | 1,21% | 12,4400 | 12,6400 | 12,3900 | 226.196 | ,00 |
| 07/1/2014 | 12,3700 | 2,06% | 11,9400 | 12,4200 | 11,9400 | 75.885 | ,00 |
| 03/1/2014 | 12,1200 | 1,17% | 11,9800 | 12,2200 | 11,9600 | 52.743 | ,00 |
| 02/1/2014 | 11,9800 | 4,54% | 11,5000 | 12,0400 | 11,5000 | 74.344 | ,00 |
| 31/12/2013 | 11,4600 | 0,09% | 11,5000 | 11,6500 | 11,4500 | 103.911 | ,00 |
| 30/12/2013 | 11,4500 | -0,52% | 11,7300 | 11,7300 | 11,4200 | 814.068 | ,00 |
| 27/12/2013 | 11,5100 | 3,69% | 11,1000 | 11,7300 | 11,1000 | 185.473 | ,00 |
| 23/12/2013 | 11,1000 | -2,37% | 11,2200 | 11,3500 | 11,0200 | 151.961 | ,00 |
| 20/12/2013 | 11,3700 | -2,40% | 11,6200 | 11,6500 | 11,1600 | 165.526 | ,00 |
| 19/12/2013 | 11,6500 | 0,60% | 11,8600 | 11,8600 | 11,6200 | 164.450 | ,00 |
| 18/12/2013 | 11,5800 | 0,87% | 11,5300 | 11,7800 | 11,5000 | 73.991 | ,00 |
| 17/12/2013 | 11,4800 | -2,79% | 11,9300 | 11,9400 | 11,4400 | 158.752 | ,00 |
| 16/12/2013 | 11,8100 | -1,58% | 11,9500 | 11,9600 | 11,7900 | 62.127 | ,00 |
| 13/12/2013 | 12,0000 | -1,64% | 12,2800 | 12,2800 | 11,8200 | 63.962 | ,00 |
| 12/12/2013 | 12,2000 | -0,25% | 12,2300 | 12,3100 | 12,1700 | 101.899 | ,00 |
| 11/12/2013 | 12,2300 | -0,81% | 12,3800 | 12,4300 | 12,2300 | 61.536 | ,00 |
| 10/12/2013 | 12,3300 | 1,07% | 12,2100 | 12,3800 | 12,0700 | 60.479 | ,00 |
| 09/12/2013 | 12,2000 | 0,99% | 12,2300 | 12,3000 | 12,1300 | 32.771 | ,00 |
| 06/12/2013 | 12,0800 | -1,39% | 12,2500 | 12,4200 | 12,0800 | 48.783 | ,00 |
| 05/12/2013 | 12,2500 | -0,41% | 12,2300 | 12,3600 | 12,2200 | 60.587 | ,00 |
| 04/12/2013 | 12,3000 | -1,60% | 12,5000 | 12,6400 | 12,3000 | 57.727 | ,00 |
| 03/12/2013 | 12,5000 | -0,79% | 12,6000 | 12,7300 | 12,5000 | 100.468 | ,00 |
| 02/12/2013 | 12,6000 | 3,45% | 12,3700 | 12,6000 | 12,3000 | 136.116 | ,00 |
| 29/11/2013 | 12,1800 | 0,66% | 12,1200 | 12,5400 | 12,1100 | 116.537 | ,00 |
| 28/11/2013 | 12,1000 | -1,63% | 12,3200 | 12,4000 | 12,1000 | 50.966 | ,00 |
| 27/11/2013 | 12,3000 | 4,24% | 12,4000 | 12,5000 | 12,2200 | 221.374 | ,00 |
| 26/11/2013 | 11,8000 | -8,24% | 12,8800 | 12,8800 | 11,8000 | 364.910 | ,00 |
| 25/11/2013 | 12,8600 | 2,31% | 12,6900 | 12,9200 | 12,6100 | 204.103 | ,00 |
| 22/11/2013 | 12,5700 | 0,32% | 12,6000 | 12,8800 | 12,5700 | 167.821 | ,00 |
| 21/11/2013 | 12,5300 | -7,19% | 12,7100 | 12,8000 | 12,5300 | 3.659.698 | ,00 |
| 20/11/2013 | 13,5000 | -0,81% | 13,6200 | 13,6200 | 13,3700 | 10.990 | ,00 |
| 19/11/2013 | 13,6100 | 1,57% | 13,5000 | 13,6100 | 13,3700 | 23.422 | ,00 |
| 18/11/2013 | 13,4000 | 1,90% | 13,1400 | 13,4800 | 13,1000 | 28.570 | ,00 |
| 15/11/2013 | 13,1500 | -3,10% | 13,5700 | 13,5700 | 13,1000 | 37.261 | ,00 |
| 14/11/2013 | 13,5700 | 2,03% | 13,6700 | 13,7000 | 13,3600 | 12.576 | ,00 |
| 13/11/2013 | 13,3000 | -0,52% | 13,3700 | 13,3700 | 13,1200 | 55.884 | ,00 |
| 12/11/2013 | 13,3700 | -1,69% | 13,6500 | 13,7000 | 13,2000 | 61.943 | ,00 |
| 11/11/2013 | 13,6000 | 2,72% | 13,3000 | 13,7000 | 13,2400 | 54.453 | ,00 |
| 08/11/2013 | 13,2400 | 2,40% | 13,2800 | 13,2800 | 13,0000 | 26.072 | ,00 |
| 07/11/2013 | 12,9300 | -0,23% | 12,7700 | 13,2600 | 12,7700 | 34.395 | ,00 |
| 06/11/2013 | 12,9600 | 1,25% | 12,7300 | 13,2500 | 12,7300 | 47.092 | ,00 |
| 05/11/2013 | 12,8000 | -2,22% | 13,0900 | 13,0900 | 12,8000 | 51.429 | ,00 |
| 04/11/2013 | 13,0900 | -2,89% | 13,6000 | 13,6000 | 12,9100 | 42.890 | ,00 |
| 01/11/2013 | 13,4800 | -2,67% | 13,9200 | 13,9200 | 13,4100 | 12.332 | ,00 |
| 31/10/2013 | 13,8500 | 5,08% | 13,1000 | 13,9600 | 12,9200 | 74.723 | ,00 |
| 30/10/2013 | 13,1800 | 1,78% | 12,8100 | 13,2000 | 12,7000 | 44.557 | ,00 |
| 29/10/2013 | 12,9500 | -5,06% | 13,2700 | 13,6000 | 12,5100 | 95.565 | ,00 |
| 25/10/2013 | 13,6400 | -1,16% | 13,9700 | 13,9800 | 13,2600 | 30.046 | ,00 |
| 24/10/2013 | 13,8000 | 3,45% | 13,0000 | 13,8000 | 13,0000 | 24.381 | ,00 |
| 23/10/2013 | 13,3400 | -4,71% | 14,0000 | 14,0000 | 12,9300 | 93.397 | ,00 |
| 22/10/2013 | 14,0000 | 1,52% | 13,8500 | 14,0000 | 13,2100 | 55.907 | ,00 |
| 21/10/2013 | 13,7900 | 0,00% | 13,5200 | 13,8000 | 13,1300 | 86.040 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|