| 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
M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (ΜΛΣ)
0,5700 €
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 |
|---|---|---|---|---|---|---|---|
| 19/3/2015 | 3,9500 | 0,51% | 3,9100 | 3,9500 | 3,9000 | 5.083 | ,00 |
| 18/3/2015 | 3,9300 | -0,51% | 3,9100 | 3,9300 | 3,8600 | 15.755 | ,00 |
| 17/3/2015 | 3,9500 | 0,00% | 3,9300 | 3,9800 | 3,8900 | 16.620 | ,00 |
| 16/3/2015 | 3,9500 | 0,00% | 3,9400 | 3,9500 | 3,9000 | 2.219 | ,00 |
| 13/3/2015 | 3,9500 | 0,00% | 3,9400 | 3,9500 | 3,9000 | 2.341 | ,00 |
| 12/3/2015 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9400 | 2.837 | ,00 |
| 11/3/2015 | 3,9500 | -1,00% | 3,9900 | 4,0000 | 3,9000 | 8.127 | ,00 |
| 10/3/2015 | 3,9900 | 0,25% | 3,9800 | 4,0000 | 3,9500 | 9.487 | ,00 |
| 09/3/2015 | 3,9800 | -0,25% | 3,9900 | 3,9900 | 3,9100 | 1.227 | ,00 |
| 06/3/2015 | 3,9900 | -0,25% | 4,0000 | 4,0000 | 3,9300 | 2.074 | ,00 |
| 05/3/2015 | 4,0000 | 0,25% | 3,9900 | 4,0000 | 3,9300 | 3.537 | ,00 |
| 04/3/2015 | 3,9900 | -1,24% | 4,0400 | 4,0400 | 3,9100 | 10.980 | ,00 |
| 03/3/2015 | 4,0400 | 0,50% | 4,0200 | 4,0600 | 3,9400 | 8.262 | ,00 |
| 02/3/2015 | 4,0200 | -0,25% | 3,9400 | 4,0200 | 3,9400 | 2.153 | ,00 |
| 27/2/2015 | 4,0300 | 0,75% | 3,9200 | 4,0300 | 3,9200 | 6.845 | ,00 |
| 26/2/2015 | 4,0000 | -0,25% | 3,9600 | 4,0000 | 3,8600 | 9.107 | ,00 |
| 25/2/2015 | 4,0100 | -0,50% | 4,0300 | 4,0300 | 3,9400 | 31.953 | ,00 |
| 24/2/2015 | 4,0300 | 3,60% | 3,8300 | 4,0300 | 3,8100 | 42.271 | ,00 |
| 20/2/2015 | 3,8900 | -1,52% | 3,9700 | 3,9700 | 3,8900 | 9.242 | ,00 |
| 19/2/2015 | 3,9500 | -0,25% | 3,9600 | 3,9600 | 3,9000 | 13.857 | ,00 |
| 18/2/2015 | 3,9600 | 0,25% | 3,9700 | 3,9700 | 3,9100 | 8.132 | ,00 |
| 17/2/2015 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,8600 | 5.121 | ,00 |
| 16/2/2015 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,8900 | 4.945 | ,00 |
| 13/2/2015 | 3,9500 | -1,50% | 4,0100 | 4,0300 | 3,9100 | 31.350 | ,00 |
| 12/2/2015 | 4,0100 | 1,52% | 3,9800 | 4,0100 | 3,9300 | 7.761 | ,00 |
| 11/2/2015 | 3,9500 | 0,00% | 3,9900 | 4,0000 | 3,9200 | 2.598 | ,00 |
| 10/2/2015 | 3,9500 | 0,00% | 3,9600 | 4,0000 | 3,9000 | 8.692 | ,00 |
| 09/2/2015 | 3,9500 | -1,00% | 3,9900 | 3,9900 | 3,8700 | 2.308 | ,00 |
| 06/2/2015 | 3,9900 | 0,00% | 3,9500 | 4,0300 | 3,9100 | 20.404 | ,00 |
| 05/2/2015 | 3,9900 | -0,25% | 4,0000 | 4,0000 | 3,8800 | 14.240 | ,00 |
| 04/2/2015 | 4,0000 | -0,50% | 3,9900 | 4,0000 | 3,8900 | 28.386 | ,00 |
| 03/2/2015 | 4,0200 | 1,77% | 3,9700 | 4,0700 | 3,9500 | 18.551 | ,00 |
| 02/2/2015 | 3,9500 | -1,25% | 4,0400 | 4,1900 | 3,9500 | 13.651 | ,00 |
| 30/1/2015 | 4,0000 | -1,23% | 4,1000 | 4,1000 | 3,9500 | 27.046 | ,00 |
| 29/1/2015 | 4,0500 | 2,53% | 4,0000 | 4,0800 | 3,9500 | 7.479 | ,00 |
| 28/1/2015 | 3,9500 | -3,42% | 3,9900 | 4,0300 | 3,8900 | 20.119 | ,00 |
| 27/1/2015 | 4,0900 | -0,24% | 4,1000 | 4,1000 | 3,9700 | 9.247 | ,00 |
| 26/1/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,0000 | 4.450 | ,00 |
| 23/1/2015 | 4,1000 | 0,49% | 4,0900 | 4,1000 | 3,9800 | 11.898 | ,00 |
| 22/1/2015 | 4,0800 | 0,00% | 4,0800 | 4,1000 | 4,0200 | 4.294 | ,00 |
| 21/1/2015 | 4,0800 | 0,00% | 4,0400 | 4,1000 | 4,0100 | 1.400 | ,00 |
| 20/1/2015 | 4,0800 | -0,49% | 4,1000 | 4,1000 | 4,0100 | 2.419 | ,00 |
| 19/1/2015 | 4,1000 | 0,99% | 3,9700 | 4,1000 | 3,9700 | 5.074 | ,00 |
| 16/1/2015 | 4,0600 | -0,98% | 4,0500 | 4,0900 | 3,9700 | 7.931 | ,00 |
| 15/1/2015 | 4,1000 | 0,00% | 4,0000 | 4,1000 | 4,0000 | 3.253 | ,00 |
| 14/1/2015 | 4,1000 | 0,74% | 4,0700 | 4,1000 | 4,0400 | 4.287 | ,00 |
| 13/1/2015 | 4,0700 | 0,25% | 4,0600 | 4,0700 | 3,9900 | 13.206 | ,00 |
| 12/1/2015 | 4,0600 | 0,25% | 4,0900 | 4,1000 | 4,0000 | 20.956 | ,00 |
| 09/1/2015 | 4,0500 | 0,00% | 4,0700 | 4,0800 | 3,9300 | 20.128 | ,00 |
| 08/1/2015 | 4,0500 | -0,25% | 4,0500 | 4,0900 | 3,9700 | 4.921 | ,00 |
| 07/1/2015 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0300 | 3.624 | ,00 |
| 05/1/2015 | 4,0600 | -0,98% | 4,1000 | 4,1000 | 4,0000 | 1.670 | ,00 |
| 02/1/2015 | 4,1000 | 1,23% | 4,0500 | 4,1000 | 4,0500 | 519 | ,00 |
| 31/12/2014 | 4,0500 | -0,49% | 4,0500 | 4,0500 | 4,0400 | 552 | ,00 |
| 30/12/2014 | 4,0700 | 0,49% | 4,0900 | 4,0900 | 4,0400 | 848 | ,00 |
| 29/12/2014 | 4,0500 | -0,98% | 4,0900 | 4,0900 | 3,8900 | 3.829 | ,00 |
| 23/12/2014 | 4,0900 | -0,24% | 4,1000 | 4,1000 | 4,0300 | 3.327 | ,00 |
| 22/12/2014 | 4,1000 | 0,24% | 4,0900 | 4,1300 | 4,0300 | 8.671 | ,00 |
| 19/12/2014 | 4,0900 | 0,00% | 4,0600 | 4,1100 | 4,0200 | 9.181 | ,00 |
| 18/12/2014 | 4,0900 | -1,68% | 4,1600 | 4,1600 | 3,9800 | 17.148 | ,00 |
| 17/12/2014 | 4,1600 | 0,24% | 4,1600 | 4,1600 | 4,0500 | 12.176 | ,00 |
| 16/12/2014 | 4,1500 | 0,00% | 4,1200 | 4,1600 | 4,0600 | 13.803 | ,00 |
| 15/12/2014 | 4,1500 | 0,00% | 4,1600 | 4,1600 | 4,0500 | 6.865 | ,00 |
| 12/12/2014 | 4,1500 | 2,22% | 4,0700 | 4,1500 | 4,0300 | 3.725 | ,00 |
| 11/12/2014 | 4,0600 | -0,25% | 4,0700 | 4,0700 | 3,9500 | 8.904 | ,00 |
| 10/12/2014 | 4,0700 | 0,49% | 4,0500 | 4,1300 | 3,9100 | 18.904 | ,00 |
| 09/12/2014 | 4,0500 | -9,80% | 4,3400 | 4,3800 | 3,9500 | 20.830 | ,00 |
| 08/12/2014 | 4,4900 | 0,00% | 4,4900 | 4,5000 | 4,3700 | 10.178 | ,00 |
| 05/12/2014 | 4,4900 | 1,58% | 4,4000 | 4,4900 | 4,3600 | 6.489 | ,00 |
| 04/12/2014 | 4,4200 | 0,00% | 4,4200 | 4,4600 | 4,3400 | 6.753 | ,00 |
| 03/12/2014 | 4,4200 | 0,23% | 4,4400 | 4,4400 | 4,3300 | 8.516 | ,00 |
| 02/12/2014 | 4,4100 | 1,61% | 4,3400 | 4,4200 | 4,3000 | 25.645 | ,00 |
| 01/12/2014 | 4,3400 | -1,59% | 4,3400 | 4,4100 | 4,3000 | 200.540 | ,00 |
| 28/11/2014 | 4,4100 | 0,68% | 4,3700 | 4,4200 | 4,3400 | 16.293 | ,00 |
| 27/11/2014 | 4,3800 | -0,90% | 4,4200 | 4,4300 | 4,2900 | 6.406 | ,00 |
| 26/11/2014 | 4,4200 | 1,61% | 4,3200 | 4,4300 | 4,3200 | 13.738 | ,00 |
| 25/11/2014 | 4,3500 | 0,23% | 4,3000 | 4,3500 | 4,2500 | 6.172 | ,00 |
| 24/11/2014 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,2700 | 3.673 | ,00 |
| 21/11/2014 | 4,3400 | 0,46% | 4,3300 | 4,3400 | 4,2600 | 8.521 | ,00 |
| 20/11/2014 | 4,3200 | -0,23% | 4,3300 | 4,3500 | 4,3000 | 7.414 | ,00 |
| 19/11/2014 | 4,3300 | 0,46% | 4,3100 | 4,3300 | 4,2400 | 5.296 | ,00 |
| 18/11/2014 | 4,3100 | 0,47% | 4,2900 | 4,3100 | 4,1800 | 15.902 | ,00 |
| 17/11/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2400 | 1.431 | ,00 |
| 14/11/2014 | 4,2900 | 0,00% | 4,2900 | 4,3000 | 4,2200 | 8.207 | ,00 |
| 13/11/2014 | 4,2900 | 1,18% | 4,2400 | 4,2900 | 4,1800 | 5.806 | ,00 |
| 12/11/2014 | 4,2400 | -0,47% | 4,2600 | 4,2700 | 4,1800 | 8.679 | ,00 |
| 11/11/2014 | 4,2600 | -0,23% | 4,3200 | 4,3200 | 4,2100 | 4.053 | ,00 |
| 10/11/2014 | 4,2700 | -1,16% | 4,3400 | 4,3400 | 4,2200 | 5.208 | ,00 |
| 07/11/2014 | 4,3200 | -0,46% | 4,3400 | 4,3400 | 4,2400 | 4.067 | ,00 |
| 06/11/2014 | 4,3400 | 0,46% | 4,3200 | 4,4000 | 4,2400 | 9.358 | ,00 |
| 05/11/2014 | 4,3200 | 1,41% | 4,2300 | 4,3200 | 4,1600 | 19.605 | ,00 |
| 04/11/2014 | 4,2600 | 0,47% | 4,2400 | 4,2600 | 4,1500 | 11.128 | ,00 |
| 03/11/2014 | 4,2400 | 1,92% | 4,1600 | 4,2400 | 4,1300 | 5.329 | ,00 |
| 31/10/2014 | 4,1600 | 0,24% | 4,1500 | 4,2500 | 4,0700 | 9.739 | ,00 |
| 30/10/2014 | 4,1500 | -2,81% | 4,3400 | 4,3400 | 4,1500 | 7.093 | ,00 |
| 29/10/2014 | 4,2700 | -0,70% | 4,3000 | 4,3000 | 4,2100 | 8.989 | ,00 |
| 27/10/2014 | 4,3000 | -1,60% | 4,3900 | 4,4100 | 4,2200 | 5.759 | ,00 |
| 24/10/2014 | 4,3700 | -1,13% | 4,4200 | 4,4200 | 4,2600 | 14.303 | ,00 |
| 23/10/2014 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,3200 | 6.397 | ,00 |
| 22/10/2014 | 4,4200 | 1,14% | 4,3600 | 4,4200 | 4,2600 | 11.274 | ,00 |
| 21/10/2014 | 4,3700 | 1,39% | 4,3100 | 4,3900 | 4,2600 | 10.020 | ,00 |
| 20/10/2014 | 4,3100 | 2,86% | 4,2000 | 4,3100 | 4,1500 | 13.588 | ,00 |
| 17/10/2014 | 4,1900 | 4,23% | 4,0200 | 4,1900 | 4,0200 | 19.945 | ,00 |
| 16/10/2014 | 4,0200 | -0,74% | 4,0900 | 4,1000 | 3,9500 | 16.989 | ,00 |
| 15/10/2014 | 4,0500 | -3,80% | 4,2000 | 4,2200 | 3,9300 | 27.580 | ,00 |
| 14/10/2014 | 4,2100 | -2,32% | 4,2500 | 4,3200 | 4,1500 | 4.901 | ,00 |
| 13/10/2014 | 4,3100 | 0,00% | 4,3300 | 4,3400 | 4,2400 | 5.214 | ,00 |
| 10/10/2014 | 4,3100 | -0,69% | 4,3400 | 4,3400 | 4,2500 | 2.533 | ,00 |
| 09/10/2014 | 4,3400 | 0,46% | 4,3600 | 4,3600 | 4,2100 | 9.566 | ,00 |
| 08/10/2014 | 4,3200 | 0,23% | 4,2900 | 4,3200 | 4,2400 | 21.513 | ,00 |
| 07/10/2014 | 4,3100 | -1,60% | 4,3800 | 4,3800 | 4,2000 | 12.287 | ,00 |
| 06/10/2014 | 4,3800 | -1,35% | 4,4200 | 4,4400 | 4,3300 | 12.066 | ,00 |
| 03/10/2014 | 4,4400 | -1,11% | 4,4400 | 4,4900 | 4,3900 | 8.626 | ,00 |
| 02/10/2014 | 4,4900 | -1,10% | 4,5400 | 4,6200 | 4,3800 | 6.375 | ,00 |
| 01/10/2014 | 4,5400 | 0,00% | 4,5900 | 4,6200 | 4,4700 | 3.907 | ,00 |
| 30/9/2014 | 4,5400 | 1,34% | 4,5100 | 4,5400 | 4,4400 | 14.835 | ,00 |
| 29/9/2014 | 4,4800 | -2,40% | 4,5500 | 4,5500 | 4,4200 | 21.370 | ,00 |
| 26/9/2014 | 4,5900 | 0,00% | 4,5900 | 4,5900 | 4,5400 | 4.129 | ,00 |
| 25/9/2014 | 4,5900 | 0,00% | 4,5700 | 4,6300 | 4,5500 | 37.588 | ,00 |
| 24/9/2014 | 4,5900 | -0,43% | 4,5700 | 4,6300 | 4,5500 | 11.359 | ,00 |
| 23/9/2014 | 4,6100 | -0,65% | 4,6400 | 4,6400 | 4,5700 | 6.001 | ,00 |
| 22/9/2014 | 4,6400 | 0,00% | 4,6300 | 4,6400 | 4,5800 | 3.206 | ,00 |
| 19/9/2014 | 4,6400 | 0,65% | 4,5900 | 4,6900 | 4,5900 | 4.699 | ,00 |
| 18/9/2014 | 4,6100 | -0,65% | 4,6500 | 4,6500 | 4,5700 | 3.677 | ,00 |
| 17/9/2014 | 4,6400 | -0,22% | 4,6200 | 4,6800 | 4,6200 | 10.397 | ,00 |
| 16/9/2014 | 4,6500 | -1,06% | 4,7400 | 4,7400 | 4,6000 | 7.796 | ,00 |
| 15/9/2014 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,6400 | 2.224 | ,00 |
| 12/9/2014 | 4,7000 | -0,84% | 4,7000 | 4,7000 | 4,6100 | 44.183 | ,00 |
| 11/9/2014 | 4,7400 | -0,21% | 4,7500 | 4,7600 | 4,6500 | 15.229 | ,00 |
| 10/9/2014 | 4,7500 | 1,06% | 4,6700 | 4,7500 | 4,6700 | 10.497 | ,00 |
| 09/9/2014 | 4,7000 | -1,05% | 4,7300 | 4,7300 | 4,6300 | 27.785 | ,00 |
| 08/9/2014 | 4,7500 | -0,21% | 4,7100 | 4,7500 | 4,6400 | 7.700 | ,00 |
| 05/9/2014 | 4,7600 | 0,42% | 4,7400 | 4,7600 | 4,7000 | 4.265 | ,00 |
| 04/9/2014 | 4,7400 | -0,42% | 4,7600 | 4,7600 | 4,6500 | 6.711 | ,00 |
| 03/9/2014 | 4,7600 | 0,00% | 4,7000 | 4,7600 | 4,7000 | 1.643 | ,00 |
| 02/9/2014 | 4,7600 | 0,21% | 4,7600 | 4,7600 | 4,7600 | 101 | ,00 |
| 01/9/2014 | 4,7500 | -0,21% | 4,7200 | 4,7600 | 4,6400 | 4.053 | ,00 |
| 29/8/2014 | 4,7600 | 1,71% | 4,6800 | 4,7600 | 4,6800 | 8.207 | ,00 |
| 28/8/2014 | 4,6800 | 1,74% | 4,6200 | 4,6800 | 4,6000 | 8.943 | ,00 |
| 27/8/2014 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,5400 | 5.682 | ,00 |
| 26/8/2014 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,5300 | 6.883 | ,00 |
| 25/8/2014 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,5400 | 3.771 | ,00 |
| 22/8/2014 | 4,6000 | -0,43% | 4,6200 | 4,6300 | 4,5300 | 8.460 | ,00 |
| 21/8/2014 | 4,6200 | 0,43% | 4,6000 | 4,6200 | 4,5400 | 10.071 | ,00 |
| 20/8/2014 | 4,6000 | 0,22% | 4,5400 | 4,6000 | 4,5400 | 6.205 | ,00 |
| 19/8/2014 | 4,5900 | 0,22% | 4,5800 | 4,5900 | 4,5000 | 4.756 | ,00 |
| 18/8/2014 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,4800 | 3.470 | ,00 |
| 14/8/2014 | 4,5800 | 0,22% | 4,5700 | 4,5800 | 4,5400 | 2.544 | ,00 |
| 13/8/2014 | 4,5700 | 2,47% | 4,4800 | 4,5800 | 4,4400 | 11.465 | ,00 |
| 12/8/2014 | 4,4600 | 0,45% | 4,3900 | 4,4600 | 4,3900 | 9.337 | ,00 |
| 11/8/2014 | 4,4400 | 0,00% | 4,4400 | 4,4800 | 4,3900 | 4.982 | ,00 |
| 08/8/2014 | 4,4400 | -1,33% | 4,5000 | 4,5000 | 4,4000 | 3.082 | ,00 |
| 07/8/2014 | 4,5000 | 0,45% | 4,5000 | 4,5100 | 4,4200 | 6.047 | ,00 |
| 06/8/2014 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4000 | 2.883 | ,00 |
| 05/8/2014 | 4,4800 | -0,22% | 4,4400 | 4,5400 | 4,4400 | 6.066 | ,00 |
| 04/8/2014 | 4,4900 | -0,88% | 4,5400 | 4,5400 | 4,4300 | 1.856 | ,00 |
| 01/8/2014 | 4,5300 | 0,89% | 4,5400 | 4,5400 | 4,4900 | 1.557 | ,00 |
| 31/7/2014 | 4,4900 | -1,97% | 4,5800 | 4,5800 | 4,4700 | 19.339 | ,00 |
| 30/7/2014 | 4,5800 | 1,33% | 4,5800 | 4,5800 | 4,4900 | 1.893 | ,00 |
| 29/7/2014 | 4,5200 | -0,44% | 4,5700 | 4,5700 | 4,4800 | 3.485 | ,00 |
| 28/7/2014 | 4,5400 | -1,30% | 4,6300 | 4,6300 | 4,5200 | 15.022 | ,00 |
| 25/7/2014 | 4,6000 | 2,45% | 4,4500 | 4,6000 | 4,4500 | 43.917 | ,00 |
| 24/7/2014 | 4,4900 | 0,00% | 4,5300 | 4,5300 | 4,4400 | 3.829 | ,00 |
| 23/7/2014 | 4,4900 | 0,45% | 4,4900 | 4,5100 | 4,4400 | 11.147 | ,00 |
| 22/7/2014 | 4,4700 | -0,45% | 4,4500 | 4,4900 | 4,4000 | 35.326 | ,00 |
| 21/7/2014 | 4,4900 | -0,88% | 4,4700 | 4,5300 | 4,4600 | 3.728 | ,00 |
| 18/7/2014 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,4900 | 11.476 | ,00 |
| 17/7/2014 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,4600 | 2.397 | ,00 |
| 16/7/2014 | 4,5300 | -0,44% | 4,6000 | 4,6000 | 4,5000 | 8.671 | ,00 |
| 15/7/2014 | 4,5500 | 0,22% | 4,6300 | 4,6300 | 4,4700 | 3.436 | ,00 |
| 14/7/2014 | 4,5400 | 0,44% | 4,5200 | 4,5400 | 4,4600 | 2.848 | ,00 |
| 11/7/2014 | 4,5200 | 0,89% | 4,4900 | 4,5200 | 4,4500 | 2.313 | ,00 |
| 10/7/2014 | 4,4800 | 0,45% | 4,4500 | 4,5200 | 4,4200 | 4.769 | ,00 |
| 09/7/2014 | 4,4600 | -0,45% | 4,4600 | 4,5300 | 4,4200 | 5.611 | ,00 |
| 08/7/2014 | 4,4800 | -1,32% | 4,5400 | 4,5400 | 4,4700 | 5.522 | ,00 |
| 07/7/2014 | 4,5400 | 0,00% | 4,5200 | 4,5400 | 4,4600 | 8.979 | ,00 |
| 04/7/2014 | 4,5400 | 0,67% | 4,5300 | 4,5400 | 4,5000 | 3.653 | ,00 |
| 03/7/2014 | 4,5100 | 0,22% | 4,4400 | 4,5200 | 4,4100 | 17.729 | ,00 |
| 02/7/2014 | 4,5000 | 0,00% | 4,5100 | 4,5100 | 4,4300 | 5.328 | ,00 |
| 01/7/2014 | 4,5000 | -0,88% | 4,6100 | 4,6100 | 4,3400 | 52.155 | ,00 |
| 30/6/2014 | 4,5400 | 0,44% | 4,5900 | 4,6100 | 4,4900 | 1.302 | ,00 |
| 27/6/2014 | 4,5200 | 0,00% | 4,5400 | 4,5500 | 4,5000 | 408 | ,00 |
| 26/6/2014 | 4,5200 | 0,44% | 4,5300 | 4,5700 | 4,4700 | 7.282 | ,00 |
| 25/6/2014 | 4,5000 | 0,22% | 4,5000 | 4,6100 | 4,4800 | 2.227 | ,00 |
| 24/6/2014 | 4,4900 | -0,22% | 4,5000 | 4,5200 | 4,4700 | 2.546 | ,00 |
| 23/6/2014 | 4,5000 | -0,88% | 4,4800 | 4,5300 | 4,4200 | 84.212 | ,00 |
| 20/6/2014 | 4,5400 | 0,00% | 4,5500 | 4,5500 | 4,5000 | 2.559 | ,00 |
| 19/6/2014 | 4,5400 | 0,44% | 4,5400 | 4,5500 | 4,4900 | 12.536 | ,00 |
| 18/6/2014 | 4,5200 | -0,22% | 4,4800 | 4,5700 | 4,4700 | 7.683 | ,00 |
| 17/6/2014 | 4,5300 | 0,22% | 4,5500 | 4,5500 | 4,5200 | 5.641 | ,00 |
| 16/6/2014 | 4,5200 | 0,00% | 4,4700 | 4,5400 | 4,4400 | 12.565 | ,00 |
| 13/6/2014 | 4,5200 | -0,44% | 4,5200 | 4,5200 | 4,4800 | 17.467 | ,00 |
| 12/6/2014 | 4,5400 | 0,89% | 4,5700 | 4,5700 | 4,4700 | 4.306 | ,00 |
| 11/6/2014 | 4,5000 | -1,53% | 4,6000 | 4,6000 | 4,4900 | 7.630 | ,00 |
| 10/6/2014 | 4,5700 | -0,22% | 4,5800 | 4,5900 | 4,5000 | 7.173 | ,00 |
| 06/6/2014 | 4,5800 | 0,22% | 4,5800 | 4,5800 | 4,5000 | 3.369 | ,00 |
| 05/6/2014 | 4,5700 | 0,44% | 4,5600 | 4,6200 | 4,4900 | 26.342 | ,00 |
| 04/6/2014 | 4,5500 | 0,44% | 4,5300 | 4,5500 | 4,4500 | 5.398 | ,00 |
| 03/6/2014 | 4,5300 | -0,22% | 4,5600 | 4,5600 | 4,4600 | 8.745 | ,00 |
| 02/6/2014 | 4,5400 | 0,44% | 4,5200 | 4,5500 | 4,4400 | 8.370 | ,00 |
| 30/5/2014 | 4,5200 | 2,49% | 4,4200 | 4,5200 | 4,4100 | 5.571 | ,00 |
| 29/5/2014 | 4,4100 | 0,68% | 4,4400 | 4,4400 | 4,3500 | 4.327 | ,00 |
| 28/5/2014 | 4,3800 | 0,69% | 4,3600 | 4,4400 | 4,2500 | 20.056 | ,00 |
| 27/5/2014 | 4,3500 | 0,93% | 4,3100 | 4,3800 | 4,2900 | 6.234 | ,00 |
| 26/5/2014 | 4,3100 | 1,65% | 4,2400 | 4,3100 | 4,1500 | 49.114 | ,00 |
| 23/5/2014 | 4,2400 | 0,24% | 4,2300 | 4,2400 | 4,1700 | 18.809 | ,00 |
| 22/5/2014 | 4,2300 | 0,00% | 4,2300 | 4,2300 | 4,1700 | 18.762 | ,00 |
| 21/5/2014 | 4,2300 | 0,24% | 4,2100 | 4,2300 | 4,1400 | 10.554 | ,00 |
| 20/5/2014 | 4,2200 | 3,18% | 4,1400 | 4,2200 | 4,0500 | 21.233 | ,00 |
| 19/5/2014 | 4,0900 | 0,99% | 4,1100 | 4,1200 | 4,0400 | 11.234 | ,00 |
| 16/5/2014 | 4,0500 | -3,11% | 4,2200 | 4,2200 | 4,0200 | 13.177 | ,00 |
| 15/5/2014 | 4,1800 | 0,00% | 4,1800 | 4,2200 | 4,0500 | 27.106 | ,00 |
| 14/5/2014 | 4,1800 | 0,00% | 4,1600 | 4,2100 | 4,1200 | 6.699 | ,00 |
| 13/5/2014 | 4,1800 | -0,48% | 4,2200 | 4,2200 | 4,1300 | 18.354 | ,00 |
| 12/5/2014 | 4,2000 | -0,47% | 4,2200 | 4,2200 | 4,1500 | 30.342 | ,00 |
| 09/5/2014 | 4,2200 | 0,96% | 4,1900 | 4,2200 | 4,1500 | 6.135 | ,00 |
| 08/5/2014 | 4,1800 | -0,24% | 4,2100 | 4,2200 | 4,1300 | 5.805 | ,00 |
| 07/5/2014 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1400 | 106.077 | ,00 |
| 06/5/2014 | 4,1900 | 0,00% | 4,2100 | 4,2100 | 4,1400 | 2.624 | ,00 |
| 05/5/2014 | 4,1900 | 0,00% | 4,2100 | 4,2100 | 4,1300 | 8.637 | ,00 |
| 02/5/2014 | 4,1900 | 0,00% | 4,1900 | 4,2400 | 4,1500 | 34.970 | ,00 |
| 30/4/2014 | 4,1900 | 1,70% | 4,1200 | 4,1900 | 4,0600 | 10.675 | ,00 |
| 29/4/2014 | 4,1200 | 0,24% | 4,1500 | 4,1500 | 4,0600 | 10.293 | ,00 |
| 28/4/2014 | 4,1100 | -0,96% | 4,1500 | 4,1500 | 4,0700 | 2.382 | ,00 |
| 25/4/2014 | 4,1500 | 0,24% | 4,1400 | 4,1500 | 4,1100 | 4.454 | ,00 |
| 24/4/2014 | 4,1400 | 0,00% | 4,1400 | 4,1500 | 4,1200 | 6.283 | ,00 |
| 23/4/2014 | 4,1400 | 0,00% | 4,1400 | 4,1500 | 4,0500 | 26.354 | ,00 |
| 22/4/2014 | 4,1400 | 0,24% | 4,1300 | 4,1400 | 4,0700 | 5.552 | ,00 |
| 17/4/2014 | 4,1300 | 0,49% | 4,1100 | 4,1300 | 4,0900 | 4.339 | ,00 |
| 16/4/2014 | 4,1100 | 1,48% | 4,0900 | 4,1100 | 4,0400 | 4.158 | ,00 |
| 15/4/2014 | 4,0500 | -0,49% | 4,0800 | 4,0900 | 4,0500 | 15.688 | ,00 |
| 14/4/2014 | 4,0700 | -0,73% | 4,1000 | 4,1000 | 3,9500 | 15.636 | ,00 |
| 11/4/2014 | 4,1000 | -1,20% | 4,1100 | 4,1600 | 4,0500 | 26.065 | ,00 |
| 10/4/2014 | 4,1500 | 0,00% | 4,1200 | 4,1800 | 4,1200 | 15.679 | ,00 |
| 09/4/2014 | 4,1500 | 0,48% | 4,1300 | 4,1700 | 4,1000 | 30.238 | ,00 |
| 08/4/2014 | 4,1300 | -0,24% | 4,1800 | 4,1800 | 4,0900 | 65.553 | ,00 |
| 07/4/2014 | 4,1400 | -0,48% | 4,1800 | 4,1800 | 4,1100 | 7.673 | ,00 |
| 04/4/2014 | 4,1600 | 0,48% | 4,1600 | 4,1800 | 4,1100 | 7.437 | ,00 |
| 03/4/2014 | 4,1400 | -1,66% | 4,1800 | 4,2400 | 4,1400 | 11.655 | ,00 |
| 02/4/2014 | 4,2100 | 0,96% | 4,1800 | 4,2100 | 4,1300 | 10.283 | ,00 |
| 01/4/2014 | 4,1700 | -0,24% | 4,2200 | 4,2200 | 4,1400 | 6.129 | ,00 |
| 31/3/2014 | 4,1800 | 0,48% | 4,2000 | 4,2400 | 4,1300 | 8.196 | ,00 |
| 28/3/2014 | 4,1600 | 0,97% | 4,1000 | 4,1600 | 4,0500 | 39.871 | ,00 |
| 27/3/2014 | 4,1200 | -1,67% | 4,1900 | 4,1900 | 3,9700 | 117.974 | ,00 |
| 26/3/2014 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1500 | 9.130 | ,00 |
| 24/3/2014 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1900 | 10 | ,00 |
| 21/3/2014 | 4,1900 | 0,00% | 4,1900 | 4,2300 | 4,1400 | 12.353 | ,00 |
| 20/3/2014 | 4,1900 | 0,24% | 4,1900 | 4,1900 | 4,1300 | 4.648 | ,00 |
| 19/3/2014 | 4,1800 | 0,48% | 4,1800 | 4,1900 | 4,1200 | 3.632 | ,00 |
| 18/3/2014 | 4,1600 | -0,24% | 4,1500 | 4,1900 | 4,1300 | 8.356 | ,00 |
| 17/3/2014 | 4,1700 | 0,00% | 4,1800 | 4,2300 | 4,1300 | 17.252 | ,00 |
| 14/3/2014 | 4,1700 | -0,48% | 4,1900 | 4,1900 | 4,1100 | 31.964 | ,00 |
| 13/3/2014 | 4,1900 | 0,96% | 4,1100 | 4,1900 | 4,0800 | 101.653 | ,00 |
| 12/3/2014 | 4,1500 | -1,19% | 4,2400 | 4,2400 | 4,0700 | 42.893 | ,00 |
| 11/3/2014 | 4,2000 | 3,19% | 4,0900 | 4,2100 | 4,0300 | 13.041 | ,00 |
| 10/3/2014 | 4,0700 | 0,49% | 4,0500 | 4,0900 | 4,0000 | 6.402 | ,00 |
| 07/3/2014 | 4,0500 | -1,70% | 4,1200 | 4,1400 | 4,0000 | 18.383 | ,00 |
| 06/3/2014 | 4,1200 | 0,98% | 4,0800 | 4,1400 | 4,0200 | 21.329 | ,00 |
| 05/3/2014 | 4,0800 | 1,24% | 3,9900 | 4,1000 | 3,9900 | 29.560 | ,00 |
| 04/3/2014 | 4,0300 | 0,50% | 4,0100 | 4,0600 | 3,9500 | 35.807 | ,00 |
| 28/2/2014 | 4,0100 | -0,50% | 4,0300 | 4,0300 | 3,9700 | 11.741 | ,00 |
| 27/2/2014 | 4,0300 | 0,50% | 4,0700 | 4,1000 | 4,0000 | 12.054 | ,00 |
| 26/2/2014 | 4,0100 | -0,50% | 3,9900 | 4,0800 | 3,9700 | 33.807 | ,00 |
| 25/2/2014 | 4,0300 | 0,50% | 4,0400 | 4,0400 | 3,9500 | 45.117 | ,00 |
| 24/2/2014 | 4,0100 | -1,23% | 4,0300 | 4,1200 | 3,9800 | 13.807 | ,00 |
| 21/2/2014 | 4,0600 | 0,25% | 4,0800 | 4,0800 | 3,9900 | 40.420 | ,00 |
| 20/2/2014 | 4,0500 | -0,98% | 4,0900 | 4,0900 | 3,9700 | 21.734 | ,00 |
| 19/2/2014 | 4,0900 | 0,25% | 4,1000 | 4,1500 | 4,0200 | 14.651 | ,00 |
| 18/2/2014 | 4,0800 | 1,24% | 4,0300 | 4,0800 | 3,9500 | 25.236 | ,00 |
| 17/2/2014 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 3,9300 | 8.506 | ,00 |
| 14/2/2014 | 4,0300 | -0,25% | 4,0400 | 4,0400 | 3,9400 | 94.758 | ,00 |
| 13/2/2014 | 4,0400 | 0,00% | 4,0400 | 4,0900 | 4,0000 | 8.698 | ,00 |
| 12/2/2014 | 4,0400 | -1,22% | 4,1300 | 4,1300 | 4,0300 | 13.142 | ,00 |
| 11/2/2014 | 4,0900 | 0,00% | 4,1000 | 4,1100 | 4,0100 | 6.627 | ,00 |
| 10/2/2014 | 4,0900 | 1,49% | 4,0300 | 4,0900 | 3,9200 | 23.069 | ,00 |
| 07/2/2014 | 4,0300 | 0,50% | 4,0100 | 4,0900 | 3,9300 | 23.052 | ,00 |
| 06/2/2014 | 4,0100 | 0,25% | 4,0000 | 4,0500 | 3,8900 | 34.604 | ,00 |
| 05/2/2014 | 4,0000 | 2,30% | 3,8500 | 4,0400 | 3,8100 | 87.328 | ,00 |
| 04/2/2014 | 3,9100 | -1,01% | 3,9500 | 3,9500 | 3,7600 | 18.167 | ,00 |
| 03/2/2014 | 3,9500 | 4,77% | 3,7500 | 3,9500 | 3,6700 | 74.613 | ,00 |
| 31/1/2014 | 3,7700 | 0,27% | 3,7200 | 3,7900 | 3,7000 | 14.351 | ,00 |
| 30/1/2014 | 3,7600 | 1,35% | 3,7400 | 3,7700 | 3,6700 | 14.199 | ,00 |
| 29/1/2014 | 3,7100 | -0,27% | 3,7400 | 3,8000 | 3,6600 | 37.415 | ,00 |
| 28/1/2014 | 3,7200 | -0,53% | 3,6900 | 3,7900 | 3,6600 | 16.669 | ,00 |
| 27/1/2014 | 3,7400 | -0,53% | 3,7400 | 3,7500 | 3,6900 | 20.081 | ,00 |
| 24/1/2014 | 3,7600 | -0,79% | 3,7900 | 3,7900 | 3,7100 | 6.297 | ,00 |
| 23/1/2014 | 3,7900 | 1,07% | 3,7600 | 3,7900 | 3,6900 | 16.835 | ,00 |
| 22/1/2014 | 3,7500 | 0,54% | 3,7500 | 3,7600 | 3,6700 | 5.745 | ,00 |
| 21/1/2014 | 3,7300 | 0,54% | 3,7400 | 3,7500 | 3,6600 | 27.583 | ,00 |
| 20/1/2014 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,6400 | 13.925 | ,00 |
| 17/1/2014 | 3,7100 | 1,09% | 3,6200 | 3,7300 | 3,6100 | 70.717 | ,00 |
| 16/1/2014 | 3,6700 | 0,00% | 3,6800 | 3,6800 | 3,6000 | 133.476 | ,00 |
| 15/1/2014 | 3,6700 | 0,55% | 3,6700 | 3,6800 | 3,5700 | 13.214 | ,00 |
| 14/1/2014 | 3,6500 | 0,27% | 3,6400 | 3,6500 | 3,5800 | 10.272 | ,00 |
| 13/1/2014 | 3,6400 | -0,27% | 3,6400 | 3,6900 | 3,5900 | 13.083 | ,00 |
| 10/1/2014 | 3,6500 | 0,55% | 3,6500 | 3,6600 | 3,5700 | 54.623 | ,00 |
| 09/1/2014 | 3,6300 | 0,83% | 3,5500 | 3,6700 | 3,5300 | 76.646 | ,00 |
| 08/1/2014 | 3,6000 | 1,41% | 3,5500 | 3,6500 | 3,4900 | 71.638 | ,00 |
| 07/1/2014 | 3,5500 | 2,60% | 3,3900 | 3,5500 | 3,3800 | 46.150 | ,00 |
| 03/1/2014 | 3,4600 | 0,00% | 3,5500 | 3,5500 | 3,3400 | 5.752 | ,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.% |
|---|