| 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
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
4,2500 €
0,0100 (0,24%)
- Άνοιγμα 4,2400
- Υψηλό 4,3600
- Χαμηλό 4,1900
- Όγκος 18.276
- Τζίρος 78.188 €
- Πράξεις 82
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 10,0800 | -6,41% | 10,9800 | 11,1000 | 9,9000 | 73.040 | ,00 |
| 24/9/2014 | 10,7700 | -1,64% | 11,0700 | 11,0700 | 10,7100 | 62.823 | ,00 |
| 23/9/2014 | 10,9500 | -3,69% | 11,2200 | 11,3700 | 10,8300 | 47.736 | ,00 |
| 22/9/2014 | 11,3700 | -1,30% | 11,4000 | 11,5800 | 11,2800 | 17.601 | ,00 |
| 19/9/2014 | 11,5200 | 1,59% | 11,4900 | 11,6400 | 11,1300 | 63.303 | ,00 |
| 18/9/2014 | 11,3400 | -1,82% | 11,4600 | 11,6400 | 11,3100 | 32.610 | ,00 |
| 17/9/2014 | 11,5500 | -0,26% | 11,7000 | 11,8200 | 11,3700 | 27.946 | ,00 |
| 16/9/2014 | 11,5800 | -1,28% | 11,7300 | 11,7300 | 11,4600 | 42.038 | ,00 |
| 15/9/2014 | 11,7300 | -2,01% | 12,0000 | 12,0600 | 11,6100 | 22.773 | ,00 |
| 12/9/2014 | 11,9700 | -0,75% | 12,1200 | 12,2100 | 11,9100 | 11.230 | ,00 |
| 11/9/2014 | 12,0600 | -0,74% | 12,2400 | 12,3300 | 12,0000 | 16.784 | ,00 |
| 10/9/2014 | 12,1500 | -0,74% | 12,2400 | 12,3300 | 12,0000 | 21.145 | ,00 |
| 09/9/2014 | 12,2400 | -1,45% | 12,3600 | 12,6300 | 12,2400 | 218.487 | ,00 |
| 08/9/2014 | 12,4200 | 1,97% | 12,2100 | 12,6300 | 12,1500 | 35.104 | ,00 |
| 05/9/2014 | 12,1800 | 1,50% | 12,1500 | 12,3000 | 12,0900 | 45.681 | ,00 |
| 04/9/2014 | 12,0000 | 1,78% | 11,7600 | 12,0600 | 11,5500 | 43.580 | ,00 |
| 03/9/2014 | 11,7900 | 0,77% | 11,7000 | 12,0300 | 11,7000 | 15.728 | ,00 |
| 02/9/2014 | 11,7000 | -3,23% | 12,2700 | 12,3000 | 11,7000 | 22.722 | ,00 |
| 01/9/2014 | 12,0900 | 1,00% | 11,9700 | 12,1800 | 11,7900 | 11.039 | ,00 |
| 29/8/2014 | 11,9700 | 0,50% | 12,0600 | 12,3300 | 11,9400 | 28.767 | ,00 |
| 28/8/2014 | 11,9100 | -3,41% | 12,0900 | 12,4200 | 11,7900 | 43.159 | ,00 |
| 27/8/2014 | 12,3300 | -2,14% | 12,7200 | 12,7200 | 12,3000 | 27.320 | ,00 |
| 26/8/2014 | 12,6000 | 0,96% | 12,4800 | 12,7500 | 12,2700 | 41.232 | ,00 |
| 25/8/2014 | 12,4800 | 5,32% | 11,8200 | 12,6000 | 11,7300 | 58.312 | ,00 |
| 22/8/2014 | 11,8500 | 0,77% | 11,8200 | 12,0300 | 11,5800 | 53.303 | ,00 |
| 21/8/2014 | 11,7600 | 2,35% | 11,5800 | 11,8500 | 11,4600 | 31.701 | ,00 |
| 20/8/2014 | 11,4900 | -0,52% | 11,6100 | 11,6700 | 11,4600 | 31.377 | ,00 |
| 19/8/2014 | 11,5500 | 1,85% | 11,3400 | 11,5800 | 11,1600 | 32.613 | ,00 |
| 18/8/2014 | 11,3400 | -5,50% | 12,0000 | 12,0600 | 11,3100 | 36.774 | ,00 |
| 14/8/2014 | 12,0000 | -0,50% | 12,0600 | 12,2700 | 11,7600 | 43.521 | ,00 |
| 13/8/2014 | 12,0600 | 0,50% | 12,0300 | 12,4200 | 11,9100 | 37.944 | ,00 |
| 12/8/2014 | 12,0000 | 3,90% | 11,7300 | 12,1200 | 11,6100 | 35.621 | ,00 |
| 11/8/2014 | 11,5500 | 0,00% | 11,9400 | 12,1200 | 11,4000 | 34.717 | ,00 |
| 08/8/2014 | 11,5500 | -7,89% | 12,1500 | 12,3300 | 11,5500 | 64.649 | ,00 |
| 07/8/2014 | 12,5400 | 0,24% | 12,3600 | 12,8700 | 12,3600 | 24.731 | ,00 |
| 06/8/2014 | 12,5100 | -3,02% | 12,8100 | 12,8100 | 12,3600 | 28.344 | ,00 |
| 05/8/2014 | 12,9000 | -5,08% | 13,4100 | 13,5900 | 12,7500 | 25.813 | ,00 |
| 04/8/2014 | 13,5900 | 1,34% | 13,4100 | 13,5900 | 13,1700 | 20.498 | ,00 |
| 01/8/2014 | 13,4100 | 0,45% | 13,1100 | 13,4400 | 13,1100 | 17.303 | ,00 |
| 31/7/2014 | 13,3500 | -4,71% | 13,9200 | 14,1000 | 13,1400 | 27.803 | ,00 |
| 30/7/2014 | 14,0100 | 0,43% | 13,9500 | 14,0700 | 13,8300 | 12.134 | ,00 |
| 29/7/2014 | 13,9500 | 0,65% | 13,8600 | 13,9500 | 13,7700 | 38.910 | ,00 |
| 28/7/2014 | 13,8600 | -1,70% | 14,1000 | 14,2500 | 13,7700 | 16.078 | ,00 |
| 25/7/2014 | 14,1000 | 3,07% | 13,6800 | 14,3400 | 13,6800 | 27.909 | ,00 |
| 24/7/2014 | 13,6800 | 3,64% | 13,2000 | 13,6800 | 13,2000 | 21.282 | ,00 |
| 23/7/2014 | 13,2000 | -1,12% | 13,3200 | 13,4700 | 13,2000 | 14.036 | ,00 |
| 22/7/2014 | 13,3500 | -0,67% | 13,6500 | 13,6500 | 13,3200 | 19.445 | ,00 |
| 21/7/2014 | 13,4400 | 1,82% | 13,6200 | 13,6200 | 13,1700 | 23.654 | ,00 |
| 18/7/2014 | 13,2000 | -2,87% | 13,2000 | 13,5000 | 13,1400 | 27.181 | ,00 |
| 17/7/2014 | 13,5900 | -0,66% | 13,6800 | 13,8300 | 13,3500 | 15.192 | ,00 |
| 16/7/2014 | 13,6800 | 2,24% | 13,3500 | 13,8000 | 13,0200 | 20.905 | ,00 |
| 15/7/2014 | 13,3800 | 0,45% | 13,5000 | 13,5600 | 13,3200 | 15.808 | ,00 |
| 14/7/2014 | 13,3200 | -0,67% | 13,4400 | 13,6500 | 13,2900 | 17.474 | ,00 |
| 11/7/2014 | 13,4100 | 1,82% | 13,4100 | 13,4700 | 13,1400 | 38.212 | ,00 |
| 10/7/2014 | 13,1700 | 0,00% | 13,5000 | 13,6500 | 12,8700 | 31.622 | ,00 |
| 09/7/2014 | 13,1700 | -2,66% | 13,5000 | 13,6200 | 13,0200 | 62.131 | ,00 |
| 08/7/2014 | 13,5300 | -4,65% | 14,1000 | 14,3100 | 13,5300 | 35.806 | ,00 |
| 07/7/2014 | 14,1900 | -1,46% | 14,4900 | 14,4900 | 14,1900 | 12.530 | ,00 |
| 04/7/2014 | 14,4000 | -1,23% | 14,5500 | 14,7000 | 14,4000 | 22.110 | ,00 |
| 03/7/2014 | 14,5800 | -1,22% | 14,9100 | 14,9100 | 14,5500 | 42.420 | ,00 |
| 02/7/2014 | 14,7600 | 0,82% | 14,7000 | 14,8800 | 14,6400 | 28.269 | ,00 |
| 01/7/2014 | 14,6400 | 0,62% | 14,7300 | 14,8500 | 14,5500 | 31.836 | ,00 |
| 30/6/2014 | 14,5500 | -3,00% | 14,9700 | 14,9700 | 14,5500 | 43.555 | ,00 |
| 27/6/2014 | 15,0000 | 6,38% | 14,1000 | 15,0000 | 13,6800 | 248.073 | ,00 |
| 26/6/2014 | 14,1000 | 3,75% | 13,7100 | 14,2200 | 13,7100 | 33.612 | ,00 |
| 25/6/2014 | 13,5900 | 1,34% | 13,4100 | 13,7700 | 13,3500 | 64.057 | ,00 |
| 24/6/2014 | 13,4100 | -2,83% | 13,7700 | 13,8300 | 13,4100 | 41.242 | ,00 |
| 23/6/2014 | 13,8000 | -2,75% | 14,2800 | 14,3100 | 13,8000 | 30.109 | ,00 |
| 20/6/2014 | 14,1900 | -2,27% | 14,5200 | 14,5200 | 14,1900 | 29.215 | ,00 |
| 19/6/2014 | 14,5200 | 1,26% | 14,4000 | 14,6100 | 14,4000 | 25.330 | ,00 |
| 18/6/2014 | 14,3400 | 2,80% | 13,9500 | 14,3400 | 13,8000 | 23.726 | ,00 |
| 17/6/2014 | 13,9500 | -3,13% | 14,4900 | 14,5800 | 13,9500 | 29.446 | ,00 |
| 16/6/2014 | 14,4000 | 1,27% | 14,2200 | 14,6100 | 14,2200 | 25.765 | ,00 |
| 13/6/2014 | 14,2200 | -2,67% | 14,6100 | 14,8800 | 14,2200 | 36.575 | ,00 |
| 12/6/2014 | 14,6100 | 5,64% | 13,9200 | 15,1200 | 13,9200 | 118.494 | ,00 |
| 11/6/2014 | 13,8300 | -2,12% | 14,3700 | 14,3700 | 13,5000 | 44.202 | ,00 |
| 10/6/2014 | 14,1300 | -2,08% | 14,4900 | 14,6700 | 14,1300 | 44.930 | ,00 |
| 06/6/2014 | 14,4300 | -0,82% | 14,5500 | 14,8500 | 14,3100 | 60.265 | ,00 |
| 05/6/2014 | 14,5500 | 2,11% | 14,2200 | 14,6400 | 14,2200 | 55.705 | ,00 |
| 04/6/2014 | 14,2500 | 3,26% | 13,8900 | 14,2500 | 13,7700 | 38.949 | ,00 |
| 03/6/2014 | 13,8000 | -1,08% | 14,0100 | 14,1600 | 13,8000 | 34.323 | ,00 |
| 02/6/2014 | 13,9500 | -0,64% | 14,0400 | 14,3100 | 13,7400 | 44.778 | ,00 |
| 30/5/2014 | 14,0400 | 6,36% | 13,2000 | 14,0400 | 13,2000 | 74.275 | ,00 |
| 29/5/2014 | 13,2000 | -4,35% | 14,0100 | 14,0400 | 13,1700 | 42.371 | ,00 |
| 28/5/2014 | 13,8000 | -1,29% | 13,9800 | 14,1600 | 13,7100 | 33.175 | ,00 |
| 27/5/2014 | 13,9800 | 0,87% | 13,9500 | 14,2500 | 13,7100 | 43.404 | ,00 |
| 26/5/2014 | 13,8600 | 4,29% | 13,4700 | 14,0100 | 13,4700 | 58.536 | ,00 |
| 23/5/2014 | 13,2900 | 0,00% | 13,5000 | 13,5000 | 12,9300 | 72.416 | ,00 |
| 22/5/2014 | 13,2900 | 5,48% | 13,0800 | 13,4100 | 12,7800 | 91.228 | ,00 |
| 21/5/2014 | 12,6000 | 3,19% | 12,3000 | 12,7800 | 12,2400 | 74.011 | ,00 |
| 20/5/2014 | 12,2100 | 5,44% | 11,7000 | 12,3000 | 11,6100 | 91.427 | ,00 |
| 19/5/2014 | 11,5800 | -6,08% | 13,0200 | 13,2300 | 11,4600 | 143.527 | ,00 |
| 16/5/2014 | 12,3300 | -7,22% | 13,4400 | 13,6800 | 12,3300 | 94.927 | ,00 |
| 15/5/2014 | 13,2900 | -9,59% | 14,9100 | 14,9100 | 13,2900 | 85.778 | ,00 |
| 14/5/2014 | 14,7000 | 1,03% | 14,7600 | 15,1500 | 14,3400 | 85.037 | ,00 |
| 13/5/2014 | 14,5500 | -2,22% | 15,1500 | 15,2700 | 14,5200 | 96.444 | ,00 |
| 12/5/2014 | 14,8800 | -0,80% | 15,0000 | 15,2100 | 14,4300 | 89.028 | ,00 |
| 09/5/2014 | 15,0000 | 5,49% | 14,4600 | 15,1800 | 14,1300 | 112.127 | ,00 |
| 08/5/2014 | 14,2200 | -0,63% | 14,4600 | 14,7000 | 14,2200 | 65.933 | ,00 |
| 07/5/2014 | 14,3100 | 7,19% | 13,2600 | 14,3100 | 13,2600 | 126.889 | ,00 |
| 06/5/2014 | 13,3500 | -6,32% | 14,2800 | 14,3100 | 13,3500 | 118.458 | ,00 |
| 05/5/2014 | 14,2500 | -2,26% | 14,7300 | 14,7300 | 14,1000 | 50.947 | ,00 |
| 02/5/2014 | 14,5800 | -2,41% | 14,9400 | 15,0300 | 14,5200 | 47.771 | ,00 |
| 30/4/2014 | 14,9400 | 2,47% | 14,7600 | 15,1200 | 14,7000 | 76.325 | ,00 |
| 29/4/2014 | 14,5800 | -2,02% | 15,0000 | 15,2100 | 14,4600 | 44.680 | ,00 |
| 28/4/2014 | 14,8800 | -2,75% | 15,3000 | 15,5400 | 14,7000 | 159.972 | ,00 |
| 25/4/2014 | 15,3000 | -2,67% | 16,0500 | 16,0800 | 15,1800 | 93.459 | ,00 |
| 24/4/2014 | 15,7200 | 0,77% | 15,6300 | 15,7200 | 15,5100 | 47.585 | ,00 |
| 23/4/2014 | 15,6000 | -2,26% | 15,9300 | 16,2000 | 15,5400 | 38.002 | ,00 |
| 22/4/2014 | 15,9600 | -1,12% | 16,0500 | 16,3200 | 15,8400 | 28.637 | ,00 |
| 17/4/2014 | 16,1400 | 1,51% | 16,0500 | 16,2900 | 15,9000 | 60.465 | ,00 |
| 16/4/2014 | 15,9000 | 3,31% | 15,3900 | 15,9000 | 15,2400 | 71.746 | ,00 |
| 15/4/2014 | 15,3900 | -1,91% | 15,6900 | 16,1700 | 15,3900 | 83.211 | ,00 |
| 14/4/2014 | 15,6900 | -6,61% | 16,5900 | 16,7700 | 15,6900 | 105.790 | ,00 |
| 11/4/2014 | 16,8000 | 1,27% | 16,4100 | 17,1600 | 16,4100 | 135.672 | ,00 |
| 10/4/2014 | 16,5900 | 0,55% | 16,5900 | 16,6800 | 16,3800 | 119.057 | ,00 |
| 09/4/2014 | 16,5000 | 0,18% | 16,7100 | 16,7400 | 16,3500 | 87.459 | ,00 |
| 08/4/2014 | 16,4700 | -0,18% | 16,5000 | 16,5900 | 16,0200 | 123.979 | ,00 |
| 07/4/2014 | 16,5000 | 0,00% | 16,5600 | 16,7700 | 16,3200 | 96.880 | ,00 |
| 04/4/2014 | 16,5000 | 7,42% | 15,5100 | 16,5000 | 15,3900 | 396.877 | ,00 |
| 03/4/2014 | 15,3600 | -2,48% | 15,8700 | 16,1100 | 15,3600 | 110.950 | ,00 |
| 02/4/2014 | 15,7500 | -1,87% | 16,1700 | 16,4400 | 15,7500 | 88.316 | ,00 |
| 01/4/2014 | 16,0500 | 1,13% | 15,8700 | 16,0500 | 15,6900 | 93.262 | ,00 |
| 31/3/2014 | 15,8700 | 0,38% | 15,9000 | 16,1100 | 15,6900 | 94.574 | ,00 |
| 28/3/2014 | 15,8100 | 5,40% | 15,3000 | 15,8100 | 15,2700 | 117.058 | ,00 |
| 27/3/2014 | 15,0000 | 2,04% | 14,4600 | 15,1500 | 14,4000 | 112.020 | ,00 |
| 26/3/2014 | 14,7000 | 0,82% | 14,6700 | 14,9100 | 14,6100 | 36.161 | ,00 |
| 24/3/2014 | 14,5800 | 0,83% | 14,6400 | 14,8800 | 14,4300 | 58.434 | ,00 |
| 21/3/2014 | 14,4600 | -5,49% | 15,4500 | 15,5700 | 14,4600 | 111.098 | ,00 |
| 20/3/2014 | 15,3000 | 1,39% | 15,0300 | 15,3900 | 15,0000 | 40.630 | ,00 |
| 19/3/2014 | 15,0900 | 0,80% | 15,0000 | 15,4800 | 15,0000 | 80.322 | ,00 |
| 18/3/2014 | 14,9700 | -1,96% | 15,2700 | 15,4200 | 14,9400 | 74.471 | ,00 |
| 17/3/2014 | 15,2700 | 4,30% | 14,7600 | 15,3900 | 14,7000 | 90.772 | ,00 |
| 14/3/2014 | 14,6400 | -4,31% | 15,1500 | 15,2100 | 14,4900 | 102.213 | ,00 |
| 13/3/2014 | 15,3000 | -0,39% | 15,3600 | 15,7800 | 15,1200 | 125.284 | ,00 |
| 12/3/2014 | 15,3600 | 4,49% | 14,6400 | 15,4500 | 14,5800 | 166.116 | ,00 |
| 11/3/2014 | 14,7000 | 2,73% | 14,3100 | 14,7000 | 14,1600 | 49.365 | ,00 |
| 10/3/2014 | 14,3100 | -0,83% | 14,5200 | 14,7600 | 14,2200 | 59.017 | ,00 |
| 07/3/2014 | 14,4300 | 0,63% | 14,1600 | 14,8500 | 13,9500 | 90.864 | ,00 |
| 06/3/2014 | 14,3400 | -4,02% | 15,0000 | 15,1200 | 14,2800 | 97.041 | ,00 |
| 05/3/2014 | 14,9400 | 3,53% | 14,4600 | 14,9400 | 14,3700 | 109.654 | ,00 |
| 04/3/2014 | 14,4300 | 0,84% | 13,7400 | 14,4300 | 13,6800 | 87.321 | ,00 |
| 28/2/2014 | 14,3100 | 3,25% | 13,8600 | 14,3400 | 13,8000 | 101.210 | ,00 |
| 27/2/2014 | 13,8600 | -1,07% | 14,0100 | 14,0400 | 13,5900 | 50.872 | ,00 |
| 26/2/2014 | 14,0100 | 5,18% | 13,4400 | 14,0400 | 13,4400 | 105.186 | ,00 |
| 25/2/2014 | 13,3200 | 3,98% | 12,7500 | 13,3200 | 12,7500 | 34.610 | ,00 |
| 24/2/2014 | 12,8100 | -2,95% | 13,3500 | 13,3500 | 12,8100 | 37.669 | ,00 |
| 21/2/2014 | 13,2000 | -3,30% | 13,7400 | 13,7700 | 13,2000 | 58.349 | ,00 |
| 20/2/2014 | 13,6500 | -1,94% | 13,7400 | 13,8300 | 13,5600 | 42.966 | ,00 |
| 19/2/2014 | 13,9200 | 0,22% | 13,8600 | 14,1600 | 13,7400 | 90.839 | ,00 |
| 18/2/2014 | 13,8900 | -0,43% | 13,9500 | 14,3700 | 13,8900 | 72.511 | ,00 |
| 17/2/2014 | 13,9500 | 1,09% | 13,8000 | 14,0100 | 13,5600 | 33.955 | ,00 |
| 14/2/2014 | 13,8000 | -0,43% | 13,8900 | 14,1000 | 13,5000 | 40.831 | ,00 |
| 13/2/2014 | 13,8600 | -0,43% | 13,9200 | 14,2200 | 13,8000 | 75.135 | ,00 |
| 12/2/2014 | 13,9200 | 5,94% | 13,1400 | 13,9500 | 13,0200 | 93.987 | ,00 |
| 11/2/2014 | 13,1400 | -1,57% | 13,4700 | 13,7100 | 12,9600 | 65.095 | ,00 |
| 10/2/2014 | 13,3500 | -1,11% | 13,5000 | 13,7700 | 13,3200 | 49.877 | ,00 |
| 07/2/2014 | 13,5000 | 1,58% | 13,3500 | 13,9200 | 13,2900 | 148.433 | ,00 |
| 06/2/2014 | 13,2900 | -1,12% | 13,5900 | 13,6200 | 13,0800 | 78.040 | ,00 |
| 05/2/2014 | 13,4400 | -0,44% | 13,5000 | 13,8000 | 13,2300 | 121.293 | ,00 |
| 04/2/2014 | 13,5000 | 3,45% | 12,7800 | 13,7100 | 12,6000 | 149.509 | ,00 |
| 03/2/2014 | 13,0500 | 2,84% | 12,7500 | 13,3500 | 12,7500 | 105.518 | ,00 |
| 31/1/2014 | 12,6900 | 4,70% | 12,2700 | 12,7800 | 12,1800 | 114.230 | ,00 |
| 30/1/2014 | 12,1200 | 3,59% | 11,7000 | 12,3300 | 11,5200 | 54.046 | ,00 |
| 29/1/2014 | 11,7000 | -1,02% | 12,3000 | 12,4200 | 11,5500 | 70.030 | ,00 |
| 28/1/2014 | 11,8200 | -1,25% | 12,1500 | 12,3900 | 11,7000 | 62.847 | ,00 |
| 27/1/2014 | 11,9700 | 1,01% | 11,7000 | 12,5700 | 11,4900 | 106.495 | ,00 |
| 24/1/2014 | 11,8500 | -5,73% | 12,4800 | 12,6000 | 11,8500 | 68.411 | ,00 |
| 23/1/2014 | 12,5700 | 0,96% | 12,5100 | 12,6600 | 12,1500 | 64.618 | ,00 |
| 22/1/2014 | 12,4500 | -1,19% | 12,6600 | 12,7500 | 12,1200 | 131.294 | ,00 |
| 21/1/2014 | 12,6000 | -5,19% | 13,2900 | 13,4700 | 12,5400 | 101.332 | ,00 |
| 20/1/2014 | 13,2900 | -4,11% | 13,8000 | 13,9500 | 13,2000 | 109.892 | ,00 |
| 17/1/2014 | 13,8600 | 10,79% | 12,6600 | 14,1300 | 12,5400 | 288.828 | ,00 |
| 16/1/2014 | 12,5100 | -0,48% | 12,7200 | 12,7800 | 12,1200 | 61.723 | ,00 |
| 15/1/2014 | 12,5700 | 7,99% | 11,6400 | 12,5700 | 11,6400 | 139.802 | ,00 |
| 14/1/2014 | 11,6400 | -4,67% | 12,0900 | 12,0900 | 11,6400 | 118.359 | ,00 |
| 13/1/2014 | 12,2100 | -3,55% | 12,7200 | 12,7200 | 12,1500 | 128.765 | ,00 |
| 10/1/2014 | 12,6600 | 1,44% | 12,6600 | 12,8100 | 12,2700 | 161.174 | ,00 |
| 09/1/2014 | 12,4800 | -1,89% | 12,7800 | 13,1100 | 12,3600 | 184.382 | ,00 |
| 08/1/2014 | 12,7200 | 5,21% | 12,3900 | 12,8100 | 12,3300 | 174.835 | ,00 |
| 07/1/2014 | 12,0900 | 0,75% | 11,9100 | 12,3000 | 11,7000 | 74.953 | ,00 |
| 03/1/2014 | 12,0000 | 0,76% | 11,9100 | 12,0900 | 11,7600 | 48.511 | ,00 |
| 02/1/2014 | 11,9100 | 4,20% | 11,4300 | 12,0600 | 11,4300 | 107.574 | ,00 |
| 31/12/2013 | 11,4300 | 1,33% | 11,4000 | 11,6100 | 11,2200 | 67.134 | ,00 |
| 30/12/2013 | 11,2800 | -2,84% | 11,6400 | 11,7000 | 11,2500 | 61.396 | ,00 |
| 27/12/2013 | 11,6100 | 7,20% | 10,8300 | 11,7600 | 10,8300 | 100.980 | ,00 |
| 23/12/2013 | 10,8300 | -0,55% | 10,9500 | 10,9500 | 10,5000 | 78.660 | ,00 |
| 20/12/2013 | 10,8900 | -2,94% | 11,2500 | 11,3400 | 10,8000 | 129.491 | ,00 |
| 19/12/2013 | 11,2200 | -2,86% | 11,8200 | 12,0000 | 11,2200 | 109.857 | ,00 |
| 18/12/2013 | 11,5500 | -3,99% | 12,0900 | 12,3000 | 11,5500 | 73.503 | ,00 |
| 17/12/2013 | 12,0300 | 0,50% | 11,9700 | 12,1800 | 11,7600 | 46.263 | ,00 |
| 16/12/2013 | 11,9700 | -2,68% | 12,1800 | 12,6600 | 11,9700 | 73.895 | ,00 |
| 13/12/2013 | 12,3000 | -5,31% | 13,0200 | 13,2300 | 12,0600 | 94.048 | ,00 |
| 12/12/2013 | 12,9900 | -3,78% | 13,5000 | 13,5000 | 12,9600 | 50.991 | ,00 |
| 11/12/2013 | 13,5000 | -0,44% | 13,7400 | 13,7400 | 13,2900 | 28.866 | ,00 |
| 10/12/2013 | 13,5600 | -2,80% | 13,9500 | 14,1300 | 13,5600 | 27.117 | ,00 |
| 09/12/2013 | 13,9500 | -0,43% | 14,2800 | 14,2800 | 13,4100 | 46.787 | ,00 |
| 06/12/2013 | 14,0100 | -0,21% | 14,1000 | 14,2800 | 13,8300 | 24.096 | ,00 |
| 05/12/2013 | 14,0400 | 2,63% | 13,5000 | 14,5200 | 13,5000 | 66.422 | ,00 |
| 04/12/2013 | 13,6800 | 1,79% | 13,5000 | 13,6800 | 13,0200 | 36.080 | ,00 |
| 03/12/2013 | 13,4400 | -2,82% | 13,8900 | 14,0400 | 13,4400 | 53.067 | ,00 |
| 02/12/2013 | 13,8300 | 8,98% | 12,6900 | 13,9800 | 12,6000 | 123.515 | ,00 |
| 29/11/2013 | 12,6900 | 4,19% | 12,3000 | 12,7500 | 12,1500 | 57.303 | ,00 |
| 28/11/2013 | 12,1800 | 0,25% | 12,7500 | 12,8400 | 12,1800 | 71.442 | ,00 |
| 27/11/2013 | 12,1500 | 28,16% | 11,7000 | 12,3000 | 11,4600 | 222.136 | ,00 |
| 26/11/2013 | 9,4800 | -29,62% | 13,6200 | 13,6200 | 9,4800 | 357.701 | ,00 |
| 25/11/2013 | 13,4700 | 0,67% | 13,5000 | 13,8600 | 13,2000 | 63.951 | ,00 |
| 22/11/2013 | 13,3800 | 2,76% | 13,1700 | 13,3800 | 12,9900 | 28.728 | ,00 |
| 21/11/2013 | 13,0200 | 3,33% | 12,7800 | 13,0500 | 12,6000 | 16.107 | ,00 |
| 20/11/2013 | 12,6000 | -2,55% | 13,0500 | 13,2000 | 12,5100 | 22.943 | ,00 |
| 19/11/2013 | 12,9300 | 0,47% | 12,7800 | 13,1700 | 12,7800 | 30.224 | ,00 |
| 18/11/2013 | 12,8700 | 0,00% | 12,8100 | 13,2300 | 12,8100 | 20.384 | ,00 |
| 15/11/2013 | 12,8700 | -4,67% | 13,5000 | 13,7100 | 12,8700 | 32.779 | ,00 |
| 14/11/2013 | 13,5000 | 3,45% | 13,3800 | 13,7700 | 13,2900 | 28.146 | ,00 |
| 13/11/2013 | 13,0500 | -0,68% | 13,1400 | 13,2300 | 12,7500 | 36.673 | ,00 |
| 12/11/2013 | 13,1400 | -7,01% | 14,1000 | 14,2800 | 13,1400 | 47.586 | ,00 |
| 11/11/2013 | 14,1300 | 2,84% | 13,7100 | 14,3700 | 13,7100 | 29.252 | ,00 |
| 08/11/2013 | 13,7400 | 0,00% | 13,9500 | 14,0100 | 13,6500 | 41.668 | ,00 |
| 07/11/2013 | 13,7400 | 2,00% | 13,7100 | 13,8000 | 13,4400 | 39.552 | ,00 |
| 06/11/2013 | 13,4700 | 0,45% | 13,4100 | 13,7700 | 13,4100 | 47.762 | ,00 |
| 05/11/2013 | 13,4100 | -0,89% | 13,5600 | 13,8000 | 13,0800 | 33.026 | ,00 |
| 04/11/2013 | 13,5300 | -1,96% | 13,7400 | 13,7700 | 13,2600 | 40.616 | ,00 |
| 01/11/2013 | 13,8000 | -2,13% | 14,0400 | 14,2800 | 13,8000 | 20.706 | ,00 |
| 31/10/2013 | 14,1000 | 0,64% | 14,1000 | 14,3100 | 13,8000 | 26.043 | ,00 |
| 30/10/2013 | 14,0100 | 1,52% | 13,7100 | 14,0400 | 13,5000 | 41.665 | ,00 |
| 29/10/2013 | 13,8000 | -3,77% | 14,4000 | 14,4000 | 13,5300 | 42.695 | ,00 |
| 25/10/2013 | 14,3400 | -0,42% | 14,4000 | 14,6400 | 14,0700 | 42.017 | ,00 |
| 24/10/2013 | 14,4000 | 5,73% | 13,5600 | 14,4000 | 13,5600 | 62.149 | ,00 |
| 23/10/2013 | 13,6200 | -7,35% | 14,5800 | 14,6700 | 13,6200 | 98.632 | ,00 |
| 22/10/2013 | 14,7000 | -3,54% | 15,2400 | 15,3900 | 14,7000 | 108.268 | ,00 |
| 21/10/2013 | 15,2400 | 4,31% | 14,7000 | 15,3900 | 14,7000 | 140.793 | ,00 |
| 18/10/2013 | 14,6100 | -0,20% | 14,7000 | 14,9700 | 14,4000 | 114.773 | ,00 |
| 17/10/2013 | 14,6400 | 1,24% | 14,7000 | 15,0600 | 14,4900 | 90.214 | ,00 |
| 16/10/2013 | 14,4600 | 3,43% | 14,0100 | 14,4600 | 13,8000 | 50.290 | ,00 |
| 15/10/2013 | 13,9800 | 1,53% | 13,8000 | 14,9400 | 13,8000 | 124.582 | ,00 |
| 14/10/2013 | 13,7700 | 0,00% | 13,6200 | 13,8900 | 13,2300 | 64.744 | ,00 |
| 11/10/2013 | 13,7700 | -4,97% | 14,4000 | 14,6700 | 13,6500 | 97.814 | ,00 |
| 10/10/2013 | 14,4900 | -1,43% | 14,5200 | 15,1500 | 13,8900 | 153.549 | ,00 |
| 09/10/2013 | 14,7000 | 2,30% | 13,8300 | 15,0900 | 13,6800 | 176.210 | ,00 |
| 08/10/2013 | 14,3700 | 6,21% | 13,8300 | 14,4000 | 13,5000 | 223.325 | ,00 |
| 07/10/2013 | 13,5300 | 10,27% | 12,5400 | 13,5300 | 12,1500 | 119.318 | ,00 |
| 04/10/2013 | 12,2700 | 4,60% | 11,8800 | 12,3000 | 11,8200 | 76.431 | ,00 |
| 03/10/2013 | 11,7300 | 3,44% | 11,3400 | 11,7300 | 11,3400 | 32.875 | ,00 |
| 02/10/2013 | 11,3400 | -1,31% | 11,4900 | 11,6100 | 11,2200 | 37.607 | ,00 |
| 01/10/2013 | 11,4900 | 1,59% | 11,4000 | 11,6700 | 11,2500 | 42.301 | ,00 |
| 30/9/2013 | 11,3100 | -5,51% | 11,5500 | 11,6400 | 11,2200 | 76.102 | ,00 |
| 27/9/2013 | 11,9700 | -2,68% | 12,3300 | 12,4500 | 11,8500 | 91.516 | ,00 |
| 26/9/2013 | 12,3000 | 3,54% | 11,8800 | 12,3000 | 11,5200 | 102.643 | ,00 |
| 25/9/2013 | 11,8800 | 3,39% | 11,4000 | 12,1200 | 11,3100 | 92.139 | ,00 |
| 24/9/2013 | 11,4900 | 7,58% | 10,6800 | 11,5200 | 10,5300 | 65.597 | ,00 |
| 23/9/2013 | 10,6800 | 1,71% | 10,5600 | 10,7100 | 10,4400 | 37.963 | ,00 |
| 20/9/2013 | 10,5000 | -4,63% | 11,0100 | 11,0100 | 10,3500 | 99.086 | ,00 |
| 19/9/2013 | 11,0100 | 1,94% | 11,0100 | 11,1900 | 10,8600 | 76.117 | ,00 |
| 18/9/2013 | 10,8000 | -2,44% | 11,1600 | 11,3100 | 10,6500 | 73.850 | ,00 |
| 17/9/2013 | 11,0700 | 4,24% | 10,6200 | 11,0700 | 10,6200 | 48.228 | ,00 |
| 16/9/2013 | 10,6200 | -4,07% | 11,0700 | 11,0700 | 10,4400 | 73.102 | ,00 |
| 13/9/2013 | 11,0700 | 7,89% | 10,3800 | 11,2200 | 10,3800 | 169.258 | ,00 |
| 12/9/2013 | 10,2600 | 7,21% | 9,5700 | 10,3200 | 9,4800 | 93.117 | ,00 |
| 11/9/2013 | 9,5700 | -1,54% | 9,7200 | 9,7500 | 9,3300 | 36.025 | ,00 |
| 10/9/2013 | 9,7200 | 2,21% | 9,6000 | 9,9600 | 9,5400 | 79.822 | ,00 |
| 09/9/2013 | 9,5100 | 3,26% | 9,2100 | 9,5100 | 9,0900 | 29.635 | ,00 |
| 06/9/2013 | 9,2100 | 1,99% | 9,0600 | 9,4200 | 8,9700 | 32.781 | ,00 |
| 05/9/2013 | 9,0300 | 3,79% | 8,8800 | 9,2100 | 8,8800 | 47.597 | ,00 |
| 04/9/2013 | 8,7000 | -0,34% | 8,7000 | 8,9400 | 8,6100 | 17.499 | ,00 |
| 03/9/2013 | 8,7300 | 2,83% | 8,5200 | 8,8500 | 8,4600 | 21.418 | ,00 |
| 02/9/2013 | 8,4900 | 0,71% | 8,4300 | 8,6700 | 8,3100 | 20.833 | ,00 |
| 30/8/2013 | 8,4300 | -3,10% | 8,7900 | 8,9100 | 8,4300 | 26.546 | ,00 |
| 29/8/2013 | 8,7000 | 1,05% | 8,7000 | 8,8500 | 8,6400 | 11.706 | ,00 |
| 28/8/2013 | 8,6100 | -1,03% | 8,4300 | 8,8200 | 8,3100 | 28.512 | ,00 |
| 27/8/2013 | 8,7000 | -6,15% | 9,0900 | 9,1800 | 8,4000 | 42.914 | ,00 |
| 26/8/2013 | 9,2700 | 0,65% | 9,2400 | 9,2700 | 9,0000 | 9.258 | ,00 |
| 23/8/2013 | 9,2100 | 7,72% | 8,6700 | 9,2100 | 8,5800 | 23.111 | ,00 |
| 22/8/2013 | 8,5500 | -5,32% | 9,0300 | 9,0600 | 8,5500 | 17.173 | ,00 |
| 21/8/2013 | 9,0300 | 1,01% | 8,8800 | 9,1500 | 8,7600 | 21.785 | ,00 |
| 20/8/2013 | 8,9400 | -2,30% | 9,0300 | 9,0900 | 8,5200 | 45.545 | ,00 |
| 19/8/2013 | 9,1500 | -7,85% | 9,8100 | 9,8400 | 9,0900 | 38.450 | ,00 |
| 16/8/2013 | 9,9300 | -0,90% | 10,0200 | 10,1400 | 9,8400 | 29.145 | ,00 |
| 14/8/2013 | 10,0200 | -1,47% | 10,1700 | 10,1700 | 9,6000 | 42.974 | ,00 |
| 13/8/2013 | 10,1700 | -0,29% | 10,3500 | 10,5300 | 10,1400 | 61.675 | ,00 |
| 12/8/2013 | 10,2000 | 4,62% | 9,8400 | 10,2000 | 9,6600 | 50.676 | ,00 |
| 09/8/2013 | 9,7500 | 1,88% | 9,5700 | 9,7500 | 9,4500 | 39.261 | ,00 |
| 08/8/2013 | 9,5700 | 7,05% | 8,9700 | 9,5700 | 8,9700 | 63.018 | ,00 |
| 07/8/2013 | 8,9400 | -1,00% | 9,0000 | 9,0600 | 8,7900 | 20.390 | ,00 |
| 06/8/2013 | 9,0300 | -0,33% | 9,1500 | 9,2400 | 9,0000 | 29.934 | ,00 |
| 05/8/2013 | 9,0600 | 2,37% | 8,9100 | 9,1500 | 8,8500 | 36.232 | ,00 |
| 02/8/2013 | 8,8500 | 1,37% | 8,8200 | 8,9700 | 8,7900 | 39.082 | ,00 |
| 01/8/2013 | 8,7300 | 0,69% | 8,7300 | 8,8800 | 8,7000 | 20.837 | ,00 |
| 31/7/2013 | 8,6700 | 1,76% | 8,7000 | 8,7000 | 8,4000 | 16.399 | ,00 |
| 30/7/2013 | 8,5200 | -1,73% | 8,7000 | 8,7000 | 8,4900 | 7.681 | ,00 |
| 29/7/2013 | 8,6700 | -1,37% | 8,9100 | 8,9400 | 8,6100 | 33.145 | ,00 |
| 26/7/2013 | 8,7900 | 6,93% | 8,2800 | 8,7900 | 8,2800 | 25.905 | ,00 |
| 25/7/2013 | 8,2200 | -0,72% | 8,2800 | 8,3400 | 8,1000 | 16.287 | ,00 |
| 24/7/2013 | 8,2800 | -4,17% | 8,4600 | 8,5800 | 8,2800 | 18.558 | ,00 |
| 23/7/2013 | 8,6400 | 1,05% | 8,4900 | 8,7600 | 8,4000 | 18.734 | ,00 |
| 22/7/2013 | 8,5500 | -0,35% | 8,6700 | 8,6700 | 8,3400 | 24.450 | ,00 |
| 19/7/2013 | 8,5800 | -1,72% | 8,7300 | 9,1500 | 8,5800 | 52.733 | ,00 |
| 18/7/2013 | 8,7300 | 0,00% | 8,7900 | 8,8500 | 8,4900 | 32.969 | ,00 |
| 17/7/2013 | 8,7300 | 7,38% | 8,3100 | 8,7300 | 8,1300 | 28.675 | ,00 |
| 16/7/2013 | 8,1300 | 2,65% | 7,9800 | 8,2200 | 7,8000 | 26.902 | ,00 |
| 15/7/2013 | 7,9200 | 0,00% | 8,1000 | 8,1000 | 7,7400 | 29.697 | ,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.% |
|---|