| 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
JUMBO Α.Ε.E. (ΜΠΕΛΑ)
30,3000 €
-0,1200 (-0,39%)
- Άνοιγμα 30,5800
- Υψηλό 30,5800
- Χαμηλό 30,0400
- Όγκος 485.116
- Τζίρος 14.741.880 €
- Πράξεις 1.009
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/9/2014 | 10,5900 | -2,40% | 10,8100 | 10,9000 | 10,5900 | 87.592 | ,00 |
| 22/9/2014 | 10,8500 | -1,36% | 10,8100 | 10,9900 | 10,8100 | 61.442 | ,00 |
| 19/9/2014 | 11,0000 | 1,01% | 10,9300 | 11,2800 | 10,7700 | 475.905 | ,00 |
| 18/9/2014 | 10,8900 | -1,00% | 10,9000 | 11,1400 | 10,6500 | 267.970 | ,00 |
| 17/9/2014 | 11,0000 | 0,00% | 11,0000 | 11,2000 | 10,7300 | 248.078 | ,00 |
| 16/9/2014 | 11,0000 | -3,42% | 11,2100 | 11,4300 | 10,9300 | 195.603 | ,00 |
| 15/9/2014 | 11,3900 | 2,43% | 11,1700 | 11,3900 | 11,1300 | 71.502 | ,00 |
| 12/9/2014 | 11,1200 | -2,97% | 11,3300 | 11,4800 | 11,1200 | 124.678 | ,00 |
| 11/9/2014 | 11,4600 | -2,05% | 11,8600 | 11,8600 | 11,2700 | 207.984 | ,00 |
| 10/9/2014 | 11,7000 | 4,19% | 11,0900 | 11,8000 | 11,0900 | 297.705 | ,00 |
| 09/9/2014 | 11,2300 | -4,43% | 11,5200 | 11,6200 | 11,2300 | 47.482 | ,00 |
| 08/9/2014 | 11,7500 | 0,00% | 11,7000 | 11,8000 | 11,5200 | 99.944 | ,00 |
| 05/9/2014 | 11,7500 | 4,26% | 11,3800 | 11,7500 | 11,3800 | 195.666 | ,00 |
| 04/9/2014 | 11,2700 | -2,00% | 11,3400 | 11,6000 | 11,2700 | 365.590 | ,00 |
| 03/9/2014 | 11,5000 | 1,77% | 11,4000 | 11,5100 | 11,3500 | 144.760 | ,00 |
| 02/9/2014 | 11,3000 | 0,00% | 11,4800 | 11,4900 | 11,1000 | 221.646 | ,00 |
| 01/9/2014 | 11,3000 | 0,89% | 11,2000 | 11,4200 | 11,1600 | 345.379 | ,00 |
| 29/8/2014 | 11,2000 | 0,63% | 11,1300 | 11,5100 | 11,1300 | 145.404 | ,00 |
| 28/8/2014 | 11,1300 | -4,05% | 11,6000 | 11,6000 | 11,1300 | 501.297 | ,00 |
| 27/8/2014 | 11,6000 | 0,00% | 11,6900 | 11,7800 | 11,4500 | 694.804 | ,00 |
| 26/8/2014 | 11,6000 | 3,11% | 11,2500 | 11,6100 | 11,2500 | 742.542 | ,00 |
| 25/8/2014 | 11,2500 | -0,44% | 11,1400 | 11,6100 | 11,1000 | 205.848 | ,00 |
| 22/8/2014 | 11,3000 | 1,07% | 11,1800 | 11,3000 | 10,8900 | 182.993 | ,00 |
| 21/8/2014 | 11,1800 | 5,17% | 10,6300 | 11,1800 | 10,4300 | 170.484 | ,00 |
| 20/8/2014 | 10,6300 | 5,35% | 10,0900 | 10,6300 | 10,0800 | 661.148 | ,00 |
| 19/8/2014 | 10,0900 | 1,92% | 10,0000 | 10,0900 | 9,7600 | 417.505 | ,00 |
| 18/8/2014 | 9,9000 | -0,80% | 10,0000 | 10,1400 | 9,9000 | 421.336 | ,00 |
| 14/8/2014 | 9,9800 | -0,30% | 9,9300 | 10,0800 | 9,9300 | 596.421 | ,00 |
| 13/8/2014 | 10,0100 | 0,10% | 10,0000 | 10,1600 | 9,9600 | 161.438 | ,00 |
| 12/8/2014 | 10,0000 | 0,00% | 9,9000 | 10,2000 | 9,9000 | 278.091 | ,00 |
| 11/8/2014 | 10,0000 | 0,60% | 10,2300 | 10,3000 | 9,9500 | 515.302 | ,00 |
| 08/8/2014 | 9,9400 | -3,96% | 10,2800 | 10,2800 | 9,8000 | 396.798 | ,00 |
| 07/8/2014 | 10,3500 | -3,72% | 10,6000 | 10,8500 | 10,2400 | 383.619 | ,00 |
| 06/8/2014 | 10,7500 | -1,38% | 10,9900 | 10,9900 | 10,4900 | 552.156 | ,00 |
| 05/8/2014 | 10,9000 | -2,42% | 11,0600 | 11,2100 | 10,8800 | 173.007 | ,00 |
| 04/8/2014 | 11,1700 | -1,85% | 11,3800 | 11,3800 | 11,0500 | 149.543 | ,00 |
| 01/8/2014 | 11,3800 | 1,61% | 11,1200 | 11,3900 | 10,8600 | 293.716 | ,00 |
| 31/7/2014 | 11,2000 | -0,44% | 11,2000 | 11,2400 | 11,0000 | 74.140 | ,00 |
| 30/7/2014 | 11,2500 | 0,90% | 11,1900 | 11,3000 | 11,1500 | 861.689 | ,00 |
| 29/7/2014 | 11,1500 | -2,19% | 11,5400 | 11,5500 | 11,1500 | 87.476 | ,00 |
| 28/7/2014 | 11,4000 | -1,47% | 11,5700 | 11,6100 | 11,3000 | 351.012 | ,00 |
| 25/7/2014 | 11,5700 | 5,18% | 11,0700 | 11,5800 | 11,0700 | 389.669 | ,00 |
| 24/7/2014 | 11,0000 | 2,71% | 10,8900 | 11,0900 | 10,7000 | 195.014 | ,00 |
| 23/7/2014 | 10,7100 | -1,29% | 10,8500 | 10,9000 | 10,7100 | 52.807 | ,00 |
| 22/7/2014 | 10,8500 | -1,00% | 11,1200 | 11,1200 | 10,7000 | 358.573 | ,00 |
| 21/7/2014 | 10,9600 | 1,95% | 10,8600 | 10,9600 | 10,6700 | 337.682 | ,00 |
| 18/7/2014 | 10,7500 | -2,27% | 10,9900 | 10,9900 | 10,5900 | 211.370 | ,00 |
| 17/7/2014 | 11,0000 | 0,92% | 10,9000 | 11,1200 | 10,8000 | 167.141 | ,00 |
| 16/7/2014 | 10,9000 | -1,36% | 11,0300 | 11,1600 | 10,8300 | 229.934 | ,00 |
| 15/7/2014 | 11,0500 | 2,22% | 10,9200 | 11,2000 | 10,8500 | 1.701.264 | ,00 |
| 14/7/2014 | 10,8100 | 0,75% | 10,7300 | 10,9300 | 10,7300 | 160.001 | ,00 |
| 11/7/2014 | 10,7300 | -1,56% | 10,9000 | 11,0000 | 10,7300 | 223.197 | ,00 |
| 10/7/2014 | 10,9000 | -2,42% | 11,1500 | 11,3000 | 10,9000 | 127.387 | ,00 |
| 09/7/2014 | 11,1700 | -3,71% | 11,7800 | 11,9000 | 11,1700 | 131.407 | ,00 |
| 08/7/2014 | 11,6000 | -5,31% | 12,3000 | 12,3000 | 11,6000 | 176.047 | ,00 |
| 07/7/2014 | 12,2500 | 0,00% | 12,2500 | 12,3000 | 12,0000 | 66.828 | ,00 |
| 04/7/2014 | 12,2500 | 3,55% | 11,8900 | 12,3000 | 11,7000 | 98.516 | ,00 |
| 03/7/2014 | 11,8300 | 1,37% | 11,8000 | 11,9000 | 11,7400 | 154.065 | ,00 |
| 02/7/2014 | 11,6700 | -1,10% | 11,8600 | 11,8600 | 11,5800 | 252.192 | ,00 |
| 01/7/2014 | 11,8000 | -1,34% | 11,7800 | 11,9500 | 11,7600 | 221.624 | ,00 |
| 30/6/2014 | 11,9600 | 3,10% | 11,6000 | 11,9600 | 11,4700 | 136.077 | ,00 |
| 27/6/2014 | 11,6000 | -1,69% | 11,6500 | 11,7200 | 11,1000 | 206.694 | ,00 |
| 26/6/2014 | 11,8000 | -1,58% | 11,9100 | 12,0900 | 11,7600 | 67.245 | ,00 |
| 25/6/2014 | 11,9900 | 0,76% | 11,7800 | 11,9900 | 11,6000 | 56.260 | ,00 |
| 24/6/2014 | 11,9000 | -0,08% | 11,9500 | 12,1800 | 11,8000 | 78.914 | ,00 |
| 23/6/2014 | 11,9100 | -4,41% | 12,4600 | 12,4600 | 11,9100 | 76.123 | ,00 |
| 20/6/2014 | 12,4600 | 2,05% | 12,3800 | 12,4600 | 12,1600 | 284.324 | ,00 |
| 19/6/2014 | 12,2100 | 1,75% | 12,1000 | 12,3000 | 12,1000 | 194.487 | ,00 |
| 18/6/2014 | 12,0000 | -1,48% | 12,1500 | 12,2600 | 11,9300 | 115.232 | ,00 |
| 17/6/2014 | 12,1800 | 0,58% | 12,3200 | 12,3900 | 12,0000 | 114.749 | ,00 |
| 16/6/2014 | 12,1100 | -3,12% | 12,2600 | 12,5000 | 12,1100 | 87.020 | ,00 |
| 13/6/2014 | 12,5000 | -3,85% | 12,7000 | 12,7600 | 12,4500 | 142.861 | ,00 |
| 12/6/2014 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 12,7000 | 71.519 | ,00 |
| 11/6/2014 | 13,0000 | 0,39% | 13,1500 | 13,1500 | 12,4900 | 308.565 | ,00 |
| 10/6/2014 | 12,9500 | 1,97% | 13,0000 | 13,2000 | 12,8200 | 372.111 | ,00 |
| 06/6/2014 | 12,7000 | 0,00% | 12,7000 | 12,7200 | 12,5000 | 126.571 | ,00 |
| 05/6/2014 | 12,7000 | 6,72% | 12,1100 | 12,8200 | 12,1100 | 238.366 | ,00 |
| 04/6/2014 | 11,9000 | 6,06% | 11,2200 | 12,2200 | 11,2200 | 262.423 | ,00 |
| 03/6/2014 | 11,2200 | -1,75% | 11,4200 | 11,6700 | 11,2200 | 202.117 | ,00 |
| 02/6/2014 | 11,4200 | 4,39% | 11,2400 | 11,5400 | 11,0400 | 397.653 | ,00 |
| 30/5/2014 | 10,9400 | -1,35% | 11,1700 | 11,4200 | 10,8200 | 554.772 | ,00 |
| 29/5/2014 | 11,0900 | -2,72% | 11,1600 | 11,4700 | 10,9500 | 125.338 | ,00 |
| 28/5/2014 | 11,4000 | -1,21% | 11,4200 | 11,5600 | 11,2600 | 245.290 | ,00 |
| 27/5/2014 | 11,5400 | -1,03% | 11,7000 | 11,7000 | 11,3100 | 110.002 | ,00 |
| 26/5/2014 | 11,6600 | 2,46% | 11,5000 | 11,7300 | 11,2700 | 129.186 | ,00 |
| 23/5/2014 | 11,3800 | 0,35% | 11,6000 | 11,6300 | 11,1800 | 120.729 | ,00 |
| 22/5/2014 | 11,3400 | 1,25% | 11,4000 | 11,5000 | 11,1200 | 342.971 | ,00 |
| 21/5/2014 | 11,2000 | 3,70% | 10,9800 | 11,4000 | 10,8500 | 564.332 | ,00 |
| 20/5/2014 | 10,8000 | 3,85% | 10,6000 | 11,0000 | 10,6000 | 590.998 | ,00 |
| 19/5/2014 | 10,4000 | -1,89% | 11,2000 | 11,2000 | 10,1000 | 528.982 | ,00 |
| 16/5/2014 | 10,6000 | 3,92% | 10,2000 | 10,9000 | 10,2000 | 949.518 | ,00 |
| 15/5/2014 | 10,2000 | -8,44% | 11,1500 | 11,1800 | 10,2000 | 517.676 | ,00 |
| 14/5/2014 | 11,1400 | 3,63% | 10,7500 | 11,1400 | 10,6000 | 325.914 | ,00 |
| 13/5/2014 | 10,7500 | 0,47% | 10,7000 | 10,9900 | 10,3900 | 328.365 | ,00 |
| 12/5/2014 | 10,7000 | -3,08% | 11,0000 | 11,0400 | 10,3000 | 408.906 | ,00 |
| 09/5/2014 | 11,0400 | -3,83% | 11,3000 | 11,4500 | 11,0000 | 406.125 | ,00 |
| 08/5/2014 | 11,4800 | 1,68% | 11,2800 | 11,4800 | 11,2300 | 169.374 | ,00 |
| 07/5/2014 | 11,2900 | 0,00% | 11,2200 | 11,4800 | 11,2100 | 102.584 | ,00 |
| 06/5/2014 | 11,2900 | -3,50% | 11,5600 | 11,5800 | 11,2900 | 61.003 | ,00 |
| 05/5/2014 | 11,7000 | 1,21% | 11,5600 | 11,7000 | 11,1500 | 130.140 | ,00 |
| 02/5/2014 | 11,5600 | -0,77% | 11,7600 | 11,7600 | 11,4600 | 294.271 | ,00 |
| 30/4/2014 | 11,6500 | 3,83% | 11,3900 | 11,7600 | 11,1300 | 361.375 | ,00 |
| 29/4/2014 | 11,2200 | 0,63% | 11,1400 | 11,2200 | 11,0000 | 257.487 | ,00 |
| 28/4/2014 | 11,1500 | -2,96% | 11,4900 | 11,6400 | 10,9400 | 172.136 | ,00 |
| 25/4/2014 | 11,4900 | -0,09% | 11,5000 | 11,5000 | 11,3500 | 222.275 | ,00 |
| 24/4/2014 | 11,5000 | 0,17% | 11,5700 | 11,5700 | 11,1700 | 255.229 | ,00 |
| 23/4/2014 | 11,4800 | -6,13% | 12,3700 | 12,3700 | 11,4600 | 122.855 | ,00 |
| 22/4/2014 | 12,2300 | 1,07% | 12,0000 | 12,3000 | 12,0000 | 160.837 | ,00 |
| 17/4/2014 | 12,1000 | 6,05% | 11,5600 | 12,1000 | 11,5300 | 613.822 | ,00 |
| 16/4/2014 | 11,4100 | 3,26% | 11,0500 | 11,5600 | 10,8300 | 376.711 | ,00 |
| 15/4/2014 | 11,0500 | -4,66% | 11,5900 | 11,9000 | 10,9500 | 280.853 | ,00 |
| 14/4/2014 | 11,5900 | -2,61% | 11,4800 | 11,9000 | 11,4600 | 213.334 | ,00 |
| 11/4/2014 | 11,9000 | -2,46% | 12,1800 | 12,2900 | 11,7200 | 463.390 | ,00 |
| 10/4/2014 | 12,2000 | -0,41% | 12,2500 | 12,4000 | 11,9200 | 434.078 | ,00 |
| 09/4/2014 | 12,2500 | 1,07% | 12,2900 | 12,4000 | 12,0300 | 348.077 | ,00 |
| 08/4/2014 | 12,1200 | -3,19% | 12,7000 | 12,7000 | 11,9600 | 318.778 | ,00 |
| 07/4/2014 | 12,5200 | -2,03% | 12,7500 | 12,8500 | 12,4000 | 228.945 | ,00 |
| 04/4/2014 | 12,7800 | 2,08% | 12,7400 | 12,9200 | 12,4100 | 382.176 | ,00 |
| 03/4/2014 | 12,5200 | -2,95% | 12,8100 | 12,8500 | 12,5200 | 328.347 | ,00 |
| 02/4/2014 | 12,9000 | 0,78% | 12,8500 | 12,9000 | 12,6100 | 203.666 | ,00 |
| 01/4/2014 | 12,8000 | -1,54% | 13,0000 | 13,0100 | 12,7800 | 398.883 | ,00 |
| 31/3/2014 | 13,0000 | 0,78% | 13,0000 | 13,1000 | 12,5600 | 195.493 | ,00 |
| 28/3/2014 | 12,9000 | 2,38% | 12,6500 | 12,9000 | 12,4600 | 114.733 | ,00 |
| 27/3/2014 | 12,6000 | -3,08% | 12,9000 | 12,9000 | 12,5500 | 411.012 | ,00 |
| 26/3/2014 | 13,0000 | 0,00% | 13,2000 | 13,2000 | 12,8000 | 575.993 | ,00 |
| 24/3/2014 | 13,0000 | -1,89% | 13,0200 | 13,2000 | 12,9000 | 245.206 | ,00 |
| 21/3/2014 | 13,2500 | -0,97% | 13,4000 | 13,5000 | 13,1000 | 253.220 | ,00 |
| 20/3/2014 | 13,3800 | -1,25% | 13,5500 | 13,5600 | 13,3700 | 63.912 | ,00 |
| 19/3/2014 | 13,5500 | -3,56% | 14,0000 | 14,1800 | 13,5100 | 300.222 | ,00 |
| 18/3/2014 | 14,0500 | 1,44% | 13,8500 | 14,0500 | 13,7200 | 174.641 | ,00 |
| 17/3/2014 | 13,8500 | 4,14% | 13,5000 | 13,9600 | 13,3500 | 273.279 | ,00 |
| 14/3/2014 | 13,3000 | -0,15% | 13,1600 | 13,5000 | 13,1400 | 127.383 | ,00 |
| 13/3/2014 | 13,3200 | -4,10% | 13,8200 | 13,8400 | 13,3200 | 134.181 | ,00 |
| 12/3/2014 | 13,8900 | -3,54% | 14,1800 | 14,1800 | 13,6900 | 385.368 | ,00 |
| 11/3/2014 | 14,4000 | 3,23% | 13,9500 | 14,4000 | 13,8600 | 412.571 | ,00 |
| 10/3/2014 | 13,9500 | 3,33% | 13,5000 | 14,0700 | 13,5000 | 270.277 | ,00 |
| 07/3/2014 | 13,5000 | 3,45% | 13,0500 | 13,9700 | 12,8600 | 462.468 | ,00 |
| 06/3/2014 | 13,0500 | 1,24% | 12,8700 | 13,1500 | 12,8200 | 90.519 | ,00 |
| 05/3/2014 | 12,8900 | -1,98% | 13,4500 | 13,4500 | 12,7700 | 76.101 | ,00 |
| 04/3/2014 | 13,1500 | 0,15% | 13,0100 | 13,3900 | 12,9200 | 113.429 | ,00 |
| 28/2/2014 | 13,1300 | -1,94% | 13,3900 | 13,6800 | 13,1300 | 429.079 | ,00 |
| 27/2/2014 | 13,3900 | 0,00% | 13,3900 | 13,4700 | 13,0100 | 242.468 | ,00 |
| 26/2/2014 | 13,3900 | 5,93% | 12,8300 | 13,3900 | 12,7800 | 215.742 | ,00 |
| 25/2/2014 | 12,6400 | 3,27% | 12,1100 | 12,8200 | 12,0600 | 890.686 | ,00 |
| 24/2/2014 | 12,2400 | -1,13% | 12,4300 | 12,4300 | 12,1300 | 167.939 | ,00 |
| 21/2/2014 | 12,3800 | 1,56% | 12,1900 | 12,5100 | 12,1500 | 229.661 | ,00 |
| 20/2/2014 | 12,1900 | -2,71% | 12,5300 | 12,7600 | 12,1700 | 161.770 | ,00 |
| 19/2/2014 | 12,5300 | -3,24% | 12,9500 | 13,0900 | 12,4900 | 348.130 | ,00 |
| 18/2/2014 | 12,9500 | -3,93% | 13,4800 | 13,4800 | 12,9500 | 304.670 | ,00 |
| 17/2/2014 | 13,4800 | 1,74% | 13,2500 | 13,4800 | 13,1500 | 701.633 | ,00 |
| 14/2/2014 | 13,2500 | 3,03% | 13,1700 | 13,2500 | 12,9600 | 439.919 | ,00 |
| 13/2/2014 | 12,8600 | 1,10% | 12,9000 | 12,9200 | 12,5200 | 250.362 | ,00 |
| 12/2/2014 | 12,7200 | 2,42% | 12,4200 | 12,9100 | 12,3500 | 174.883 | ,00 |
| 11/2/2014 | 12,4200 | -3,80% | 12,9100 | 12,9800 | 12,3500 | 217.877 | ,00 |
| 10/2/2014 | 12,9100 | 1,89% | 12,4700 | 13,0100 | 12,4700 | 140.363 | ,00 |
| 07/2/2014 | 12,6700 | 0,00% | 12,6700 | 12,8200 | 12,5300 | 161.688 | ,00 |
| 06/2/2014 | 12,6700 | 3,51% | 12,2400 | 12,7200 | 12,1600 | 299.011 | ,00 |
| 05/2/2014 | 12,2400 | 0,99% | 12,2100 | 12,5300 | 11,9700 | 163.034 | ,00 |
| 04/2/2014 | 12,1200 | 0,25% | 12,0500 | 12,2600 | 11,8100 | 178.579 | ,00 |
| 03/2/2014 | 12,0900 | 0,33% | 12,0500 | 12,2000 | 11,9500 | 426.192 | ,00 |
| 31/1/2014 | 12,0500 | 4,87% | 11,4900 | 12,0500 | 11,4600 | 129.347 | ,00 |
| 30/1/2014 | 11,4900 | 0,44% | 11,4700 | 11,9500 | 11,2400 | 164.033 | ,00 |
| 29/1/2014 | 11,4400 | -0,26% | 11,4700 | 11,8600 | 11,2600 | 107.290 | ,00 |
| 28/1/2014 | 11,4700 | -2,88% | 12,0400 | 12,0400 | 11,4300 | 349.099 | ,00 |
| 27/1/2014 | 11,8100 | -1,99% | 11,9500 | 12,0400 | 11,7700 | 191.353 | ,00 |
| 24/1/2014 | 12,0500 | -3,06% | 12,5300 | 12,5300 | 11,9400 | 357.097 | ,00 |
| 23/1/2014 | 12,4300 | 0,40% | 12,3800 | 12,4300 | 11,9700 | 173.234 | ,00 |
| 22/1/2014 | 12,3800 | 4,38% | 12,0400 | 12,3800 | 11,7300 | 79.397 | ,00 |
| 21/1/2014 | 11,8600 | -0,75% | 11,9600 | 12,1500 | 11,7400 | 195.142 | ,00 |
| 20/1/2014 | 11,9500 | -4,02% | 12,3500 | 12,4300 | 11,9500 | 167.165 | ,00 |
| 17/1/2014 | 12,4500 | -1,35% | 12,6200 | 12,6200 | 12,3100 | 171.262 | ,00 |
| 16/1/2014 | 12,6200 | 0,08% | 12,6100 | 12,9100 | 12,4300 | 112.098 | ,00 |
| 15/1/2014 | 12,6100 | 5,52% | 11,9500 | 12,6100 | 11,9500 | 118.235 | ,00 |
| 14/1/2014 | 11,9500 | -1,48% | 12,2900 | 12,2900 | 11,8600 | 139.314 | ,00 |
| 13/1/2014 | 12,1300 | -3,19% | 12,5300 | 12,5300 | 12,0800 | 76.473 | ,00 |
| 10/1/2014 | 12,5300 | 0,00% | 12,5300 | 12,7200 | 12,3500 | 225.853 | ,00 |
| 09/1/2014 | 12,5300 | -0,32% | 12,5300 | 12,5700 | 12,3400 | 720.126 | ,00 |
| 08/1/2014 | 12,5700 | 3,54% | 12,2400 | 13,1600 | 12,1500 | 958.952 | ,00 |
| 07/1/2014 | 12,1400 | 5,75% | 11,2600 | 12,2200 | 11,2600 | 551.081 | ,00 |
| 03/1/2014 | 11,4800 | 0,00% | 11,4800 | 11,6700 | 11,4800 | 70.375 | ,00 |
| 02/1/2014 | 11,4800 | 3,52% | 11,3200 | 11,4800 | 11,3200 | 77.841 | ,00 |
| 31/12/2013 | 11,0900 | -2,46% | 11,2900 | 11,3800 | 11,0900 | 77.894 | ,00 |
| 30/12/2013 | 11,3700 | -0,09% | 11,4800 | 11,7200 | 11,0600 | 358.792 | ,00 |
| 27/12/2013 | 11,3800 | 6,26% | 10,7100 | 11,3800 | 10,6000 | 403.350 | ,00 |
| 23/12/2013 | 10,7100 | 0,85% | 10,4300 | 10,7100 | 10,3400 | 563.770 | ,00 |
| 20/12/2013 | 10,6200 | 0,95% | 10,3100 | 10,6200 | 10,0000 | 375.012 | ,00 |
| 19/12/2013 | 10,5200 | 0,00% | 10,7400 | 10,7400 | 10,3400 | 528.748 | ,00 |
| 18/12/2013 | 10,5200 | 1,06% | 10,4100 | 10,5500 | 10,4100 | 214.348 | ,00 |
| 17/12/2013 | 10,4100 | -4,06% | 10,7100 | 10,8800 | 10,3300 | 421.588 | ,00 |
| 16/12/2013 | 10,8500 | -2,08% | 10,9000 | 11,0500 | 10,8100 | 397.156 | ,00 |
| 13/12/2013 | 11,0800 | -0,45% | 11,1200 | 11,1900 | 10,6900 | 493.156 | ,00 |
| 12/12/2013 | 11,1300 | 0,09% | 11,0900 | 11,1400 | 10,8400 | 1.250.183 | ,00 |
| 11/12/2013 | 11,1200 | -0,63% | 11,3600 | 11,3600 | 10,9300 | 112.484 | ,00 |
| 10/12/2013 | 11,1900 | 1,73% | 11,2500 | 11,2900 | 10,9700 | 203.318 | ,00 |
| 09/12/2013 | 11,0000 | 2,71% | 10,9800 | 11,0000 | 10,6300 | 311.305 | ,00 |
| 06/12/2013 | 10,7100 | -1,74% | 11,0000 | 11,0800 | 10,7100 | 375.516 | ,00 |
| 05/12/2013 | 10,9000 | -0,91% | 11,0000 | 11,3100 | 10,7700 | 115.739 | ,00 |
| 04/12/2013 | 11,0000 | -2,57% | 11,1100 | 11,4800 | 10,9900 | 518.519 | ,00 |
| 03/12/2013 | 11,2900 | 1,44% | 11,1500 | 11,4800 | 11,1400 | 454.216 | ,00 |
| 02/12/2013 | 11,1300 | 1,55% | 10,9600 | 11,1400 | 10,9100 | 982.931 | ,00 |
| 29/11/2013 | 10,9600 | -0,18% | 10,9900 | 10,9900 | 10,7100 | 177.952 | ,00 |
| 28/11/2013 | 10,9800 | -0,18% | 11,0900 | 11,0900 | 10,7100 | 321.762 | ,00 |
| 27/11/2013 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 10,5200 | 1.076.625 | ,00 |
| 26/11/2013 | 11,0000 | -4,18% | 11,4800 | 11,5700 | 11,0000 | 6.766.403 | ,00 |
| 25/11/2013 | 11,4800 | 8,10% | 10,7100 | 11,4800 | 10,7100 | 1.397.017 | ,00 |
| 22/11/2013 | 10,6200 | 3,31% | 10,4100 | 10,7600 | 10,3200 | 753.591 | ,00 |
| 21/11/2013 | 10,2800 | 0,88% | 10,2700 | 10,3700 | 10,1900 | 730.497 | ,00 |
| 20/11/2013 | 10,1900 | 1,49% | 10,0400 | 10,2800 | 10,0400 | 837.934 | ,00 |
| 19/11/2013 | 10,0400 | 0,90% | 9,9500 | 10,2300 | 9,8600 | 580.627 | ,00 |
| 18/11/2013 | 9,9500 | 4,08% | 9,5600 | 10,0600 | 9,5600 | 381.171 | ,00 |
| 15/11/2013 | 9,5600 | 0,00% | 9,4800 | 9,5600 | 9,4300 | 846.228 | ,00 |
| 14/11/2013 | 9,5600 | 0,31% | 9,5600 | 9,6600 | 9,4900 | 302.173 | ,00 |
| 13/11/2013 | 9,5300 | 2,47% | 9,5600 | 9,5600 | 9,3000 | 236.321 | ,00 |
| 12/11/2013 | 9,3000 | -3,23% | 9,5600 | 9,6400 | 9,3000 | 384.325 | ,00 |
| 11/11/2013 | 9,6100 | -1,44% | 9,6000 | 9,7500 | 9,5600 | 192.781 | ,00 |
| 08/11/2013 | 9,7500 | 2,31% | 9,9500 | 10,0800 | 9,6700 | 863.565 | ,00 |
| 07/11/2013 | 9,5300 | -0,31% | 9,6500 | 9,6600 | 9,4900 | 279.823 | ,00 |
| 06/11/2013 | 9,5600 | 0,42% | 9,4700 | 9,6100 | 9,2900 | 385.314 | ,00 |
| 05/11/2013 | 9,5200 | -0,94% | 9,6100 | 9,6100 | 9,4200 | 550.371 | ,00 |
| 04/11/2013 | 9,6100 | 0,42% | 9,3700 | 9,6400 | 9,3200 | 114.186 | ,00 |
| 01/11/2013 | 9,5700 | 1,06% | 9,4700 | 9,6300 | 9,4700 | 289.324 | ,00 |
| 31/10/2013 | 9,4700 | 1,61% | 9,3200 | 9,5000 | 9,3100 | 347.465 | ,00 |
| 30/10/2013 | 9,3200 | -0,53% | 9,4700 | 9,5200 | 9,2700 | 419.356 | ,00 |
| 29/10/2013 | 9,3700 | -0,53% | 9,4700 | 9,6100 | 9,1000 | 697.384 | ,00 |
| 25/10/2013 | 9,4200 | 1,07% | 9,4700 | 9,5500 | 9,2900 | 748.148 | ,00 |
| 24/10/2013 | 9,3200 | 0,00% | 9,2100 | 9,5000 | 9,2100 | 229.370 | ,00 |
| 23/10/2013 | 9,3200 | -3,52% | 9,6600 | 9,6600 | 9,1000 | 249.379 | ,00 |
| 22/10/2013 | 9,6600 | -0,92% | 9,6000 | 9,7100 | 9,3900 | 151.289 | ,00 |
| 21/10/2013 | 9,7500 | 1,99% | 9,6000 | 9,7500 | 9,4800 | 126.640 | ,00 |
| 18/10/2013 | 9,5600 | 0,00% | 9,5600 | 9,6600 | 9,4800 | 489.488 | ,00 |
| 17/10/2013 | 9,5600 | 0,00% | 9,5600 | 9,6600 | 9,3600 | 213.571 | ,00 |
| 16/10/2013 | 9,5600 | 4,60% | 9,2600 | 9,6200 | 9,0900 | 338.450 | ,00 |
| 15/10/2013 | 9,1400 | -4,29% | 9,5500 | 9,8000 | 9,1400 | 174.783 | ,00 |
| 14/10/2013 | 9,5500 | -3,05% | 9,5900 | 9,7400 | 9,5100 | 225.324 | ,00 |
| 11/10/2013 | 9,8500 | 1,44% | 9,7100 | 10,1800 | 9,5700 | 906.501 | ,00 |
| 10/10/2013 | 9,7100 | 0,62% | 9,6500 | 9,7200 | 9,3200 | 416.994 | ,00 |
| 09/10/2013 | 9,6500 | 5,12% | 8,8900 | 9,6500 | 8,8900 | 330.319 | ,00 |
| 08/10/2013 | 9,1800 | 2,34% | 8,8700 | 9,1800 | 8,8700 | 263.713 | ,00 |
| 07/10/2013 | 8,9700 | 0,90% | 8,7800 | 9,0700 | 8,7500 | 297.856 | ,00 |
| 04/10/2013 | 8,8900 | 0,45% | 8,9900 | 9,0000 | 8,8500 | 320.483 | ,00 |
| 03/10/2013 | 8,8500 | -0,45% | 8,8900 | 8,9700 | 8,7700 | 1.510.267 | ,00 |
| 02/10/2013 | 8,8900 | 0,34% | 8,7700 | 8,8900 | 8,6400 | 424.004 | ,00 |
| 01/10/2013 | 8,8600 | 0,57% | 8,7000 | 8,9100 | 8,7000 | 87.534 | ,00 |
| 30/9/2013 | 8,8100 | -0,90% | 8,8900 | 8,8900 | 8,5200 | 210.976 | ,00 |
| 27/9/2013 | 8,8900 | 2,66% | 8,6500 | 8,9400 | 8,5400 | 306.231 | ,00 |
| 26/9/2013 | 8,6600 | -1,03% | 8,7000 | 8,7000 | 8,5700 | 162.704 | ,00 |
| 25/9/2013 | 8,7500 | 1,39% | 8,6400 | 8,7900 | 8,5700 | 215.244 | ,00 |
| 24/9/2013 | 8,6300 | 3,73% | 8,3700 | 8,6900 | 8,2400 | 95.096 | ,00 |
| 23/9/2013 | 8,3200 | 1,22% | 8,3900 | 8,4200 | 8,0500 | 75.777 | ,00 |
| 20/9/2013 | 8,2200 | -5,30% | 8,6100 | 8,7600 | 8,2200 | 293.876 | ,00 |
| 19/9/2013 | 8,6800 | 2,60% | 8,4600 | 8,6900 | 8,4600 | 370.719 | ,00 |
| 18/9/2013 | 8,4600 | -0,47% | 8,5000 | 8,5900 | 8,3600 | 91.646 | ,00 |
| 17/9/2013 | 8,5000 | -0,12% | 8,3200 | 8,5000 | 8,3200 | 79.740 | ,00 |
| 16/9/2013 | 8,5100 | 2,28% | 8,3500 | 8,5100 | 8,2300 | 65.119 | ,00 |
| 13/9/2013 | 8,3200 | 0,00% | 8,4100 | 8,4100 | 8,2400 | 35.917 | ,00 |
| 12/9/2013 | 8,3200 | -1,19% | 8,2300 | 8,4800 | 8,2200 | 176.796 | ,00 |
| 11/9/2013 | 8,4200 | 0,84% | 8,3500 | 8,4200 | 8,2200 | 102.032 | ,00 |
| 10/9/2013 | 8,3500 | 5,16% | 8,0000 | 8,3900 | 7,9400 | 489.252 | ,00 |
| 09/9/2013 | 7,9400 | 3,79% | 7,7100 | 7,9400 | 7,6300 | 102.117 | ,00 |
| 06/9/2013 | 7,6500 | -0,26% | 7,6100 | 7,7300 | 7,5600 | 58.484 | ,00 |
| 05/9/2013 | 7,6700 | 0,39% | 7,7300 | 7,7400 | 7,5600 | 39.364 | ,00 |
| 04/9/2013 | 7,6400 | 2,00% | 7,4900 | 7,7100 | 7,4900 | 45.999 | ,00 |
| 03/9/2013 | 7,4900 | 0,67% | 7,4900 | 7,7500 | 7,4900 | 93.187 | ,00 |
| 02/9/2013 | 7,4400 | -2,62% | 7,5800 | 7,7000 | 7,3900 | 32.753 | ,00 |
| 30/8/2013 | 7,6400 | -0,39% | 7,6600 | 7,8100 | 7,5700 | 41.532 | ,00 |
| 29/8/2013 | 7,6700 | -0,13% | 7,5100 | 7,9200 | 7,5100 | 38.740 | ,00 |
| 28/8/2013 | 7,6800 | -3,15% | 7,6900 | 7,8300 | 7,5600 | 62.842 | ,00 |
| 27/8/2013 | 7,9300 | -1,98% | 8,0900 | 8,0900 | 7,5600 | 66.736 | ,00 |
| 26/8/2013 | 8,0900 | -0,25% | 8,1100 | 8,2900 | 7,9400 | 13.813 | ,00 |
| 23/8/2013 | 8,1100 | 6,01% | 7,6500 | 8,1300 | 7,4600 | 324.476 | ,00 |
| 22/8/2013 | 7,6500 | -4,26% | 7,9400 | 7,9700 | 7,5700 | 70.403 | ,00 |
| 21/8/2013 | 7,9900 | -2,20% | 8,0600 | 8,1300 | 7,7800 | 112.704 | ,00 |
| 20/8/2013 | 8,1700 | -4,00% | 8,2700 | 8,3200 | 8,1700 | 61.782 | ,00 |
| 19/8/2013 | 8,5100 | 0,24% | 8,2500 | 8,5100 | 8,2100 | 51.453 | ,00 |
| 16/8/2013 | 8,4900 | 1,92% | 8,6100 | 8,6100 | 8,2200 | 103.117 | ,00 |
| 14/8/2013 | 8,3300 | -2,69% | 8,2400 | 8,4800 | 8,1900 | 91.051 | ,00 |
| 13/8/2013 | 8,5600 | -0,58% | 8,6100 | 8,6700 | 8,4200 | 59.306 | ,00 |
| 12/8/2013 | 8,6100 | 2,26% | 8,4500 | 8,6100 | 8,1700 | 65.655 | ,00 |
| 09/8/2013 | 8,4200 | -1,64% | 8,4200 | 8,6100 | 8,1800 | 94.797 | ,00 |
| 08/8/2013 | 8,5600 | -0,58% | 8,5300 | 8,6600 | 8,3700 | 192.667 | ,00 |
| 07/8/2013 | 8,6100 | 1,18% | 8,3600 | 8,6500 | 8,3600 | 117.257 | ,00 |
| 06/8/2013 | 8,5100 | 2,28% | 8,1600 | 8,6100 | 8,1600 | 139.599 | ,00 |
| 05/8/2013 | 8,3200 | 4,79% | 7,8400 | 8,3200 | 7,7900 | 82.477 | ,00 |
| 02/8/2013 | 7,9400 | 1,28% | 7,9100 | 8,0400 | 7,7900 | 81.612 | ,00 |
| 01/8/2013 | 7,8400 | 2,48% | 7,8200 | 7,8400 | 7,6600 | 16.211 | ,00 |
| 31/7/2013 | 7,6500 | 0,79% | 7,5200 | 7,7800 | 7,4800 | 36.448 | ,00 |
| 30/7/2013 | 7,5900 | -2,44% | 7,7800 | 7,8400 | 7,5900 | 40.226 | ,00 |
| 29/7/2013 | 7,7800 | -1,64% | 7,9100 | 8,0300 | 7,7800 | 40.317 | ,00 |
| 26/7/2013 | 7,9100 | 2,86% | 7,8400 | 7,9100 | 7,5600 | 41.400 | ,00 |
| 25/7/2013 | 7,6900 | -0,26% | 7,6600 | 7,7500 | 7,5600 | 53.805 | ,00 |
| 24/7/2013 | 7,7100 | -0,64% | 7,6000 | 7,8000 | 7,6000 | 54.811 | ,00 |
| 23/7/2013 | 7,7600 | -1,02% | 7,8400 | 7,9300 | 7,6000 | 27.828 | ,00 |
| 22/7/2013 | 7,8400 | 0,13% | 7,7500 | 7,8400 | 7,7100 | 60.273 | ,00 |
| 19/7/2013 | 7,8300 | 4,26% | 7,6500 | 7,8300 | 7,4300 | 148.601 | ,00 |
| 18/7/2013 | 7,5100 | -0,40% | 7,4600 | 7,6500 | 7,4600 | 49.172 | ,00 |
| 17/7/2013 | 7,5400 | 4,43% | 7,2200 | 7,5900 | 7,1200 | 36.456 | ,00 |
| 16/7/2013 | 7,2200 | 1,12% | 7,1600 | 7,2300 | 7,0300 | 291.639 | ,00 |
| 15/7/2013 | 7,1400 | 1,42% | 7,2200 | 7,2300 | 7,0500 | 33.347 | ,00 |
| 12/7/2013 | 7,0400 | -1,26% | 7,2100 | 7,2900 | 7,0400 | 61.648 | ,00 |
| 11/7/2013 | 7,1300 | 0,00% | 7,1400 | 7,2600 | 6,9700 | 77.482 | ,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.% |
|---|