| 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
METLEN ENERGY & METALS Α.Ε. (ΜΥΤΙΛ)
52,7000 €
0,0000 (0,00%)
- Άνοιγμα 52,7000
- Υψηλό 52,7000
- Χαμηλό 52,7000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 6,0800 | -3,03% | 6,3200 | 6,4000 | 6,0700 | 208.235 | ,00 |
| 24/9/2014 | 6,2700 | 0,64% | 6,2200 | 6,2900 | 6,1400 | 247.113 | ,00 |
| 23/9/2014 | 6,2300 | -4,74% | 6,4800 | 6,4800 | 6,2200 | 334.839 | ,00 |
| 22/9/2014 | 6,5400 | -0,61% | 6,4800 | 6,5600 | 6,4100 | 147.030 | ,00 |
| 19/9/2014 | 6,5800 | 9,12% | 6,1300 | 6,5800 | 6,1200 | 654.371 | ,00 |
| 18/9/2014 | 6,0300 | -3,83% | 6,3100 | 6,3100 | 6,0300 | 327.633 | ,00 |
| 17/9/2014 | 6,2700 | 1,29% | 6,2800 | 6,3200 | 6,0900 | 270.775 | ,00 |
| 16/9/2014 | 6,1900 | -2,67% | 6,3300 | 6,3700 | 6,1500 | 209.437 | ,00 |
| 15/9/2014 | 6,3600 | -1,70% | 6,4700 | 6,4700 | 6,3000 | 144.803 | ,00 |
| 12/9/2014 | 6,4700 | 0,00% | 6,4700 | 6,5400 | 6,3600 | 158.023 | ,00 |
| 11/9/2014 | 6,4700 | -1,22% | 6,5500 | 6,6100 | 6,4600 | 119.492 | ,00 |
| 10/9/2014 | 6,5500 | 0,46% | 6,4300 | 6,5700 | 6,4300 | 164.013 | ,00 |
| 09/9/2014 | 6,5200 | -2,10% | 6,5700 | 6,6200 | 6,4800 | 259.807 | ,00 |
| 08/9/2014 | 6,6600 | 0,15% | 6,6500 | 6,6600 | 6,5000 | 186.668 | ,00 |
| 05/9/2014 | 6,6500 | 2,47% | 6,5400 | 6,6500 | 6,5000 | 436.332 | ,00 |
| 04/9/2014 | 6,4900 | 4,34% | 6,1500 | 6,4900 | 6,1500 | 355.068 | ,00 |
| 03/9/2014 | 6,2200 | 1,80% | 6,1300 | 6,2200 | 6,0400 | 204.159 | ,00 |
| 02/9/2014 | 6,1100 | 1,66% | 6,0100 | 6,1700 | 6,0100 | 157.964 | ,00 |
| 01/9/2014 | 6,0100 | -0,66% | 6,0500 | 6,1100 | 6,0100 | 110.722 | ,00 |
| 29/8/2014 | 6,0500 | -1,14% | 6,1200 | 6,2400 | 6,0500 | 138.164 | ,00 |
| 28/8/2014 | 6,1200 | -1,29% | 6,1400 | 6,2700 | 6,0700 | 131.015 | ,00 |
| 27/8/2014 | 6,2000 | -0,96% | 6,2600 | 6,3300 | 6,1900 | 130.654 | ,00 |
| 26/8/2014 | 6,2600 | 1,62% | 6,1200 | 6,3100 | 6,0800 | 151.044 | ,00 |
| 25/8/2014 | 6,1600 | 0,16% | 6,1800 | 6,2100 | 6,0600 | 145.037 | ,00 |
| 22/8/2014 | 6,1500 | -0,32% | 6,1700 | 6,1900 | 6,0200 | 104.602 | ,00 |
| 21/8/2014 | 6,1700 | 1,98% | 6,0500 | 6,1700 | 5,9900 | 129.513 | ,00 |
| 20/8/2014 | 6,0500 | 1,85% | 5,9400 | 6,0500 | 5,9000 | 147.154 | ,00 |
| 19/8/2014 | 5,9400 | 3,30% | 5,8300 | 5,9400 | 5,7300 | 128.248 | ,00 |
| 18/8/2014 | 5,7500 | -1,88% | 5,9100 | 5,9600 | 5,7200 | 117.368 | ,00 |
| 14/8/2014 | 5,8600 | 0,51% | 5,8300 | 5,9400 | 5,7600 | 331.357 | ,00 |
| 13/8/2014 | 5,8300 | 1,22% | 5,7600 | 5,9100 | 5,7600 | 123.104 | ,00 |
| 12/8/2014 | 5,7600 | 2,86% | 5,6500 | 5,8700 | 5,6500 | 165.079 | ,00 |
| 11/8/2014 | 5,6000 | 1,63% | 5,7100 | 5,8100 | 5,5600 | 217.042 | ,00 |
| 08/8/2014 | 5,5100 | -4,67% | 5,7800 | 5,7900 | 5,5000 | 391.754 | ,00 |
| 07/8/2014 | 5,7800 | -2,03% | 5,7500 | 5,9400 | 5,7500 | 318.485 | ,00 |
| 06/8/2014 | 5,9000 | -2,80% | 6,0500 | 6,0700 | 5,8300 | 310.610 | ,00 |
| 05/8/2014 | 6,0700 | -2,88% | 6,2300 | 6,3200 | 6,0500 | 129.930 | ,00 |
| 04/8/2014 | 6,2500 | -0,64% | 6,3600 | 6,4000 | 6,1800 | 98.916 | ,00 |
| 01/8/2014 | 6,2900 | 0,16% | 6,2400 | 6,2900 | 6,1900 | 101.942 | ,00 |
| 31/7/2014 | 6,2800 | -3,38% | 6,5000 | 6,5000 | 6,2500 | 158.970 | ,00 |
| 30/7/2014 | 6,5000 | 0,78% | 6,4500 | 6,5000 | 6,4000 | 92.869 | ,00 |
| 29/7/2014 | 6,4500 | 0,47% | 6,4200 | 6,4700 | 6,3200 | 137.661 | ,00 |
| 28/7/2014 | 6,4200 | -1,83% | 6,5400 | 6,5500 | 6,3900 | 128.776 | ,00 |
| 25/7/2014 | 6,5400 | 1,87% | 6,4200 | 6,5600 | 6,4200 | 257.973 | ,00 |
| 24/7/2014 | 6,4200 | 3,05% | 6,2300 | 6,4200 | 6,1800 | 330.125 | ,00 |
| 23/7/2014 | 6,2300 | 2,64% | 6,0700 | 6,2300 | 6,0700 | 202.841 | ,00 |
| 22/7/2014 | 6,0700 | 3,94% | 5,8700 | 6,1300 | 5,8500 | 210.678 | ,00 |
| 21/7/2014 | 5,8400 | -0,68% | 5,9700 | 5,9700 | 5,8300 | 180.942 | ,00 |
| 18/7/2014 | 5,8800 | -1,67% | 5,9300 | 5,9800 | 5,8300 | 220.039 | ,00 |
| 17/7/2014 | 5,9800 | 0,00% | 5,9800 | 6,0600 | 5,9100 | 105.775 | ,00 |
| 16/7/2014 | 5,9800 | -1,16% | 6,0500 | 6,0700 | 5,9200 | 163.929 | ,00 |
| 15/7/2014 | 6,0500 | 2,89% | 5,8800 | 6,0500 | 5,8800 | 107.747 | ,00 |
| 14/7/2014 | 5,8800 | 2,08% | 5,8500 | 5,9500 | 5,7800 | 102.943 | ,00 |
| 11/7/2014 | 5,7600 | -1,54% | 5,8500 | 5,9500 | 5,7600 | 92.383 | ,00 |
| 10/7/2014 | 5,8500 | -1,52% | 5,9400 | 6,0300 | 5,7300 | 157.096 | ,00 |
| 09/7/2014 | 5,9400 | -0,83% | 6,0500 | 6,0500 | 5,9000 | 149.434 | ,00 |
| 08/7/2014 | 5,9900 | -4,01% | 6,2300 | 6,2400 | 5,9900 | 166.790 | ,00 |
| 07/7/2014 | 6,2400 | 0,48% | 6,2100 | 6,2700 | 6,1300 | 54.777 | ,00 |
| 04/7/2014 | 6,2100 | -1,74% | 6,3200 | 6,3200 | 6,1900 | 34.637 | ,00 |
| 03/7/2014 | 6,3200 | 1,28% | 6,2900 | 6,3300 | 6,2000 | 80.952 | ,00 |
| 02/7/2014 | 6,2400 | 1,46% | 6,2400 | 6,2600 | 6,1300 | 162.694 | ,00 |
| 01/7/2014 | 6,1500 | 3,19% | 5,9900 | 6,2100 | 5,9900 | 272.478 | ,00 |
| 30/6/2014 | 5,9600 | -0,17% | 5,9700 | 6,0500 | 5,9400 | 105.346 | ,00 |
| 27/6/2014 | 5,9700 | -4,78% | 6,2000 | 6,2800 | 5,9700 | 333.446 | ,00 |
| 26/6/2014 | 6,2700 | 0,00% | 6,2700 | 6,3200 | 6,2300 | 69.174 | ,00 |
| 25/6/2014 | 6,2700 | -0,16% | 6,1900 | 6,3000 | 6,1900 | 246.582 | ,00 |
| 24/6/2014 | 6,2800 | -1,88% | 6,4400 | 6,4400 | 6,2200 | 196.805 | ,00 |
| 23/6/2014 | 6,4000 | -3,47% | 6,6000 | 6,6000 | 6,4000 | 186.853 | ,00 |
| 20/6/2014 | 6,6300 | 0,61% | 6,6300 | 6,6300 | 6,4600 | 189.629 | ,00 |
| 19/6/2014 | 6,5900 | 3,78% | 6,4200 | 6,5900 | 6,4200 | 180.896 | ,00 |
| 18/6/2014 | 6,3500 | -0,31% | 6,3700 | 6,4400 | 6,2800 | 128.792 | ,00 |
| 17/6/2014 | 6,3700 | 0,00% | 6,4300 | 6,4500 | 6,3200 | 100.494 | ,00 |
| 16/6/2014 | 6,3700 | -0,47% | 6,3700 | 6,4600 | 6,3300 | 187.890 | ,00 |
| 13/6/2014 | 6,4000 | -3,90% | 6,6600 | 6,6600 | 6,3900 | 237.515 | ,00 |
| 12/6/2014 | 6,6600 | 0,00% | 6,6900 | 6,7100 | 6,5600 | 96.829 | ,00 |
| 11/6/2014 | 6,6600 | -2,06% | 6,8000 | 6,8000 | 6,5800 | 270.825 | ,00 |
| 10/6/2014 | 6,8000 | 1,95% | 6,7100 | 6,8000 | 6,6300 | 362.661 | ,00 |
| 06/6/2014 | 6,6700 | -0,74% | 6,7400 | 6,7400 | 6,5800 | 200.659 | ,00 |
| 05/6/2014 | 6,7200 | 0,30% | 6,6600 | 6,7500 | 6,5900 | 229.996 | ,00 |
| 04/6/2014 | 6,7000 | 3,55% | 6,4600 | 6,7100 | 6,4500 | 278.313 | ,00 |
| 03/6/2014 | 6,4700 | -0,15% | 6,5100 | 6,5400 | 6,4400 | 304.535 | ,00 |
| 02/6/2014 | 6,4800 | 3,02% | 6,3400 | 6,5400 | 6,2700 | 444.700 | ,00 |
| 30/5/2014 | 6,2900 | 1,29% | 6,2200 | 6,3200 | 6,1800 | 274.171 | ,00 |
| 29/5/2014 | 6,2100 | -2,82% | 6,4300 | 6,4300 | 6,1800 | 174.536 | ,00 |
| 28/5/2014 | 6,3900 | 0,31% | 6,3700 | 6,4300 | 6,2300 | 194.020 | ,00 |
| 27/5/2014 | 6,3700 | 0,47% | 6,3400 | 6,4000 | 6,2500 | 119.296 | ,00 |
| 26/5/2014 | 6,3400 | 2,76% | 6,2000 | 6,3700 | 6,1700 | 687.920 | ,00 |
| 23/5/2014 | 6,1700 | 1,15% | 6,1400 | 6,1700 | 5,9700 | 396.368 | ,00 |
| 22/5/2014 | 6,1000 | 2,01% | 6,1200 | 6,1200 | 5,8400 | 398.354 | ,00 |
| 21/5/2014 | 5,9800 | 0,84% | 6,0300 | 6,0700 | 5,8800 | 268.382 | ,00 |
| 20/5/2014 | 5,9300 | 7,62% | 5,4900 | 5,9800 | 5,4900 | 262.601 | ,00 |
| 19/5/2014 | 5,5100 | -0,18% | 5,6800 | 5,8300 | 5,4300 | 427.235 | ,00 |
| 16/5/2014 | 5,5200 | -3,66% | 5,7300 | 5,7700 | 5,4400 | 550.563 | ,00 |
| 15/5/2014 | 5,7300 | -4,02% | 5,9100 | 6,0000 | 5,7000 | 340.194 | ,00 |
| 14/5/2014 | 5,9700 | 1,53% | 5,9300 | 6,0500 | 5,8700 | 224.134 | ,00 |
| 13/5/2014 | 5,8800 | -1,34% | 5,9500 | 6,0200 | 5,8400 | 239.421 | ,00 |
| 12/5/2014 | 5,9600 | -2,61% | 6,0500 | 6,1200 | 5,8400 | 358.674 | ,00 |
| 09/5/2014 | 6,1200 | -2,24% | 6,2600 | 6,2600 | 6,0100 | 170.553 | ,00 |
| 08/5/2014 | 6,2600 | -1,11% | 6,3300 | 6,3600 | 6,1500 | 85.691 | ,00 |
| 07/5/2014 | 6,3300 | 3,94% | 6,0800 | 6,3400 | 6,0400 | 199.493 | ,00 |
| 06/5/2014 | 6,0900 | -0,49% | 6,1200 | 6,2100 | 6,0900 | 114.658 | ,00 |
| 05/5/2014 | 6,1200 | -2,86% | 6,2900 | 6,2900 | 6,1200 | 151.248 | ,00 |
| 02/5/2014 | 6,3000 | 0,00% | 6,3000 | 6,3700 | 6,2400 | 136.137 | ,00 |
| 30/4/2014 | 6,3000 | 3,96% | 6,1400 | 6,3500 | 6,1100 | 189.853 | ,00 |
| 29/4/2014 | 6,0600 | 0,66% | 6,0600 | 6,1500 | 5,9900 | 205.102 | ,00 |
| 28/4/2014 | 6,0200 | -3,68% | 6,1800 | 6,2100 | 6,0200 | 258.550 | ,00 |
| 25/4/2014 | 6,2500 | -0,48% | 6,3400 | 6,3400 | 6,2000 | 115.336 | ,00 |
| 24/4/2014 | 6,2800 | -1,10% | 6,3500 | 6,4300 | 6,2200 | 195.640 | ,00 |
| 23/4/2014 | 6,3500 | -3,50% | 6,6300 | 6,6500 | 6,3500 | 164.564 | ,00 |
| 22/4/2014 | 6,5800 | -0,45% | 6,6100 | 6,6900 | 6,5600 | 114.541 | ,00 |
| 17/4/2014 | 6,6100 | 1,69% | 6,5400 | 6,6300 | 6,4700 | 232.062 | ,00 |
| 16/4/2014 | 6,5000 | 5,69% | 6,1500 | 6,5000 | 6,1500 | 258.028 | ,00 |
| 15/4/2014 | 6,1500 | -3,76% | 6,4500 | 6,5300 | 6,1500 | 404.545 | ,00 |
| 14/4/2014 | 6,3900 | -4,05% | 6,6600 | 6,6600 | 6,3900 | 326.158 | ,00 |
| 11/4/2014 | 6,6600 | 0,00% | 6,6200 | 6,7100 | 6,6200 | 540.394 | ,00 |
| 10/4/2014 | 6,6600 | 1,22% | 6,7000 | 6,7700 | 6,6100 | 378.418 | ,00 |
| 09/4/2014 | 6,5800 | -1,79% | 6,7400 | 6,8100 | 6,5700 | 299.565 | ,00 |
| 08/4/2014 | 6,7000 | -2,05% | 6,7800 | 6,9000 | 6,7000 | 215.741 | ,00 |
| 07/4/2014 | 6,8400 | 1,03% | 6,7700 | 6,8800 | 6,7700 | 106.207 | ,00 |
| 04/4/2014 | 6,7700 | -0,44% | 6,8000 | 6,9300 | 6,6600 | 291.971 | ,00 |
| 03/4/2014 | 6,8000 | -3,27% | 6,9900 | 7,0100 | 6,8000 | 283.237 | ,00 |
| 02/4/2014 | 7,0300 | 1,15% | 6,9900 | 7,0500 | 6,9400 | 177.428 | ,00 |
| 01/4/2014 | 6,9500 | 1,46% | 6,8500 | 6,9500 | 6,8200 | 176.340 | ,00 |
| 31/3/2014 | 6,8500 | 0,44% | 6,8600 | 6,9000 | 6,8100 | 161.068 | ,00 |
| 28/3/2014 | 6,8200 | 1,79% | 6,7300 | 6,8300 | 6,7300 | 125.744 | ,00 |
| 27/3/2014 | 6,7000 | -2,47% | 6,8700 | 6,8700 | 6,6900 | 174.725 | ,00 |
| 26/3/2014 | 6,8700 | 0,00% | 6,9400 | 6,9400 | 6,7600 | 204.741 | ,00 |
| 24/3/2014 | 6,8700 | 2,69% | 6,6900 | 6,8700 | 6,6900 | 132.164 | ,00 |
| 21/3/2014 | 6,6900 | -4,29% | 6,9900 | 7,0200 | 6,6800 | 589.571 | ,00 |
| 20/3/2014 | 6,9900 | 0,72% | 6,9000 | 6,9900 | 6,8900 | 90.141 | ,00 |
| 19/3/2014 | 6,9400 | -1,56% | 7,0600 | 7,1400 | 6,9200 | 229.454 | ,00 |
| 18/3/2014 | 7,0500 | 0,00% | 6,9900 | 7,1700 | 6,9800 | 281.549 | ,00 |
| 17/3/2014 | 7,0500 | 3,98% | 6,7800 | 7,0500 | 6,7800 | 271.091 | ,00 |
| 14/3/2014 | 6,7800 | -1,74% | 6,8400 | 6,8600 | 6,7200 | 285.305 | ,00 |
| 13/3/2014 | 6,9000 | -2,68% | 7,0200 | 7,0500 | 6,8800 | 275.763 | ,00 |
| 12/3/2014 | 7,0900 | 0,00% | 7,0300 | 7,1400 | 6,9800 | 307.084 | ,00 |
| 11/3/2014 | 7,0900 | 1,87% | 6,9600 | 7,0900 | 6,9200 | 256.374 | ,00 |
| 10/3/2014 | 6,9600 | 1,16% | 6,8800 | 7,0400 | 6,8800 | 303.708 | ,00 |
| 07/3/2014 | 6,8800 | 0,88% | 6,7700 | 6,9900 | 6,7600 | 301.940 | ,00 |
| 06/3/2014 | 6,8200 | -1,59% | 6,8600 | 7,0300 | 6,8000 | 294.816 | ,00 |
| 05/3/2014 | 6,9300 | -0,14% | 6,9500 | 6,9900 | 6,8000 | 282.287 | ,00 |
| 04/3/2014 | 6,9400 | 0,87% | 6,6700 | 6,9500 | 6,6700 | 503.534 | ,00 |
| 28/2/2014 | 6,8800 | 1,47% | 6,7200 | 6,9700 | 6,7100 | 1.024.262 | ,00 |
| 27/2/2014 | 6,7800 | 1,35% | 6,7300 | 6,7900 | 6,6100 | 555.732 | ,00 |
| 26/2/2014 | 6,6900 | 5,19% | 6,4200 | 6,7200 | 6,4200 | 1.179.208 | ,00 |
| 25/2/2014 | 6,3600 | 4,09% | 6,0700 | 6,3600 | 6,0700 | 320.282 | ,00 |
| 24/2/2014 | 6,1100 | -0,33% | 6,1300 | 6,1400 | 6,0500 | 286.019 | ,00 |
| 21/2/2014 | 6,1300 | 1,32% | 6,0800 | 6,1600 | 5,9900 | 200.705 | ,00 |
| 20/2/2014 | 6,0500 | -1,14% | 6,0700 | 6,1600 | 6,0100 | 185.480 | ,00 |
| 19/2/2014 | 6,1200 | -3,47% | 6,3400 | 6,3400 | 6,1200 | 306.264 | ,00 |
| 18/2/2014 | 6,3400 | 0,00% | 6,3400 | 6,3700 | 6,2900 | 292.666 | ,00 |
| 17/2/2014 | 6,3400 | 0,00% | 6,2900 | 6,3400 | 6,2100 | 225.612 | ,00 |
| 14/2/2014 | 6,3400 | 1,93% | 6,1700 | 6,3600 | 6,1700 | 432.344 | ,00 |
| 13/2/2014 | 6,2200 | 0,81% | 6,1700 | 6,2600 | 6,1200 | 185.470 | ,00 |
| 12/2/2014 | 6,1700 | 2,49% | 6,0200 | 6,2100 | 6,0000 | 257.851 | ,00 |
| 11/2/2014 | 6,0200 | -1,63% | 6,0900 | 6,2100 | 5,9700 | 333.924 | ,00 |
| 10/2/2014 | 6,1200 | 0,16% | 6,0800 | 6,2400 | 6,0700 | 346.207 | ,00 |
| 07/2/2014 | 6,1100 | 0,00% | 6,1400 | 6,1700 | 6,0300 | 301.541 | ,00 |
| 06/2/2014 | 6,1100 | 1,16% | 6,0900 | 6,1700 | 5,9800 | 394.129 | ,00 |
| 05/2/2014 | 6,0400 | 1,85% | 5,9300 | 6,1600 | 5,8800 | 422.134 | ,00 |
| 04/2/2014 | 5,9300 | -0,67% | 5,8800 | 6,0200 | 5,8100 | 331.482 | ,00 |
| 03/2/2014 | 5,9700 | 4,92% | 5,6900 | 5,9900 | 5,6900 | 593.117 | ,00 |
| 31/1/2014 | 5,6900 | 2,89% | 5,5700 | 5,7000 | 5,4500 | 447.228 | ,00 |
| 30/1/2014 | 5,5300 | 4,54% | 5,3300 | 5,6200 | 5,2700 | 360.168 | ,00 |
| 29/1/2014 | 5,2900 | -1,86% | 5,5000 | 5,6000 | 5,2800 | 446.598 | ,00 |
| 28/1/2014 | 5,3900 | -2,00% | 5,6000 | 5,6100 | 5,3800 | 394.605 | ,00 |
| 27/1/2014 | 5,5000 | -2,31% | 5,5800 | 5,6300 | 5,4900 | 435.625 | ,00 |
| 24/1/2014 | 5,6300 | -4,25% | 5,8300 | 5,9300 | 5,6300 | 338.607 | ,00 |
| 23/1/2014 | 5,8800 | -0,84% | 5,9300 | 5,9800 | 5,7900 | 194.461 | ,00 |
| 22/1/2014 | 5,9300 | 2,77% | 5,8100 | 5,9600 | 5,6800 | 371.320 | ,00 |
| 21/1/2014 | 5,7700 | -1,70% | 5,8800 | 6,0100 | 5,7700 | 349.012 | ,00 |
| 20/1/2014 | 5,8700 | -2,49% | 5,9800 | 6,0200 | 5,7900 | 372.462 | ,00 |
| 17/1/2014 | 6,0200 | 0,33% | 6,0400 | 6,1100 | 5,9800 | 366.229 | ,00 |
| 16/1/2014 | 6,0000 | -1,48% | 6,1200 | 6,2500 | 5,9800 | 464.047 | ,00 |
| 15/1/2014 | 6,0900 | 2,53% | 6,0300 | 6,2100 | 6,0000 | 461.251 | ,00 |
| 14/1/2014 | 5,9400 | -2,94% | 6,0500 | 6,0800 | 5,9400 | 468.493 | ,00 |
| 13/1/2014 | 6,1200 | -3,16% | 6,3200 | 6,3200 | 6,1000 | 514.202 | ,00 |
| 10/1/2014 | 6,3200 | 0,32% | 6,2700 | 6,4700 | 6,2200 | 441.084 | ,00 |
| 09/1/2014 | 6,3000 | -0,47% | 6,3300 | 6,3900 | 6,2000 | 349.034 | ,00 |
| 08/1/2014 | 6,3300 | 2,59% | 6,2200 | 6,4100 | 6,1500 | 835.142 | ,00 |
| 07/1/2014 | 6,1700 | 2,32% | 6,0300 | 6,1900 | 5,9200 | 400.875 | ,00 |
| 03/1/2014 | 6,0300 | 1,52% | 5,9400 | 6,0600 | 5,9000 | 228.776 | ,00 |
| 02/1/2014 | 5,9400 | 6,83% | 5,6300 | 5,9500 | 5,6300 | 314.687 | ,00 |
| 31/12/2013 | 5,5600 | 0,36% | 5,5800 | 5,6400 | 5,5000 | 697.061 | ,00 |
| 30/12/2013 | 5,5400 | -1,60% | 5,6600 | 5,7100 | 5,5400 | 710.886 | ,00 |
| 27/12/2013 | 5,6300 | 5,83% | 5,3200 | 5,6500 | 5,3200 | 882.333 | ,00 |
| 23/12/2013 | 5,3200 | -3,10% | 5,4200 | 5,4500 | 5,1800 | 1.670.300 | ,00 |
| 20/12/2013 | 5,4900 | -4,36% | 5,7200 | 5,7800 | 5,4900 | 1.018.980 | ,00 |
| 19/12/2013 | 5,7400 | 0,53% | 5,7100 | 5,8300 | 5,7000 | 371.903 | ,00 |
| 18/12/2013 | 5,7100 | -0,35% | 5,7300 | 5,8300 | 5,7000 | 280.981 | ,00 |
| 17/12/2013 | 5,7300 | -1,04% | 5,8200 | 5,8600 | 5,6500 | 541.792 | ,00 |
| 16/12/2013 | 5,7900 | -2,20% | 5,8800 | 5,9100 | 5,7900 | 462.549 | ,00 |
| 13/12/2013 | 5,9200 | -2,95% | 6,0500 | 6,1400 | 5,8900 | 572.707 | ,00 |
| 12/12/2013 | 6,1000 | 2,01% | 5,9200 | 6,1200 | 5,9200 | 498.979 | ,00 |
| 11/12/2013 | 5,9800 | -0,99% | 6,0400 | 6,0500 | 5,9000 | 346.670 | ,00 |
| 10/12/2013 | 6,0400 | 3,60% | 5,9100 | 6,0400 | 5,8800 | 497.857 | ,00 |
| 09/12/2013 | 5,8300 | -1,02% | 5,8800 | 5,9800 | 5,8200 | 159.139 | ,00 |
| 06/12/2013 | 5,8900 | -0,17% | 5,9600 | 6,0200 | 5,8100 | 353.459 | ,00 |
| 05/12/2013 | 5,9000 | -1,83% | 5,9800 | 6,0700 | 5,9000 | 193.759 | ,00 |
| 04/12/2013 | 6,0100 | -2,12% | 6,1400 | 6,1400 | 5,9600 | 220.037 | ,00 |
| 03/12/2013 | 6,1400 | 0,00% | 6,1400 | 6,2100 | 6,0900 | 643.861 | ,00 |
| 02/12/2013 | 6,1400 | 4,24% | 5,8900 | 6,1400 | 5,8900 | 457.410 | ,00 |
| 29/11/2013 | 5,8900 | 0,17% | 5,8800 | 5,9900 | 5,8400 | 214.883 | ,00 |
| 28/11/2013 | 5,8800 | 1,03% | 5,8000 | 5,8800 | 5,7400 | 149.890 | ,00 |
| 27/11/2013 | 5,8200 | 7,78% | 5,7200 | 5,8300 | 5,6600 | 577.908 | ,00 |
| 26/11/2013 | 5,4000 | -8,16% | 5,9400 | 5,9400 | 5,4000 | 1.395.465 | ,00 |
| 25/11/2013 | 5,8800 | -0,68% | 5,9800 | 6,0700 | 5,8600 | 461.180 | ,00 |
| 22/11/2013 | 5,9200 | 2,78% | 5,7600 | 5,9300 | 5,7600 | 256.347 | ,00 |
| 21/11/2013 | 5,7600 | -0,52% | 5,7900 | 5,9100 | 5,7600 | 220.798 | ,00 |
| 20/11/2013 | 5,7900 | -0,86% | 5,8600 | 5,9500 | 5,7800 | 193.439 | ,00 |
| 19/11/2013 | 5,8400 | 0,17% | 5,7900 | 5,9100 | 5,7900 | 253.911 | ,00 |
| 18/11/2013 | 5,8300 | 1,22% | 5,7800 | 5,8800 | 5,7500 | 294.279 | ,00 |
| 15/11/2013 | 5,7600 | -3,68% | 5,9800 | 6,0600 | 5,7500 | 308.601 | ,00 |
| 14/11/2013 | 5,9800 | 0,00% | 5,9600 | 6,1100 | 5,9500 | 324.613 | ,00 |
| 13/11/2013 | 5,9800 | 1,01% | 5,8800 | 5,9900 | 5,8000 | 286.795 | ,00 |
| 12/11/2013 | 5,9200 | -4,52% | 6,2000 | 6,2400 | 5,8800 | 568.529 | ,00 |
| 11/11/2013 | 6,2000 | 2,99% | 5,9500 | 6,2200 | 5,9500 | 486.178 | ,00 |
| 08/11/2013 | 6,0200 | -0,50% | 6,0500 | 6,0500 | 5,9100 | 256.566 | ,00 |
| 07/11/2013 | 6,0500 | 2,89% | 5,9400 | 6,0500 | 5,9000 | 268.087 | ,00 |
| 06/11/2013 | 5,8800 | 1,73% | 5,7500 | 5,9500 | 5,7000 | 397.745 | ,00 |
| 05/11/2013 | 5,7800 | -1,70% | 5,9600 | 5,9700 | 5,7200 | 320.453 | ,00 |
| 04/11/2013 | 5,8800 | -1,01% | 6,0200 | 6,1400 | 5,8800 | 964.930 | ,00 |
| 01/11/2013 | 5,9400 | 1,54% | 5,8800 | 6,0100 | 5,8800 | 1.168.619 | ,00 |
| 31/10/2013 | 5,8500 | -0,51% | 5,8800 | 5,9900 | 5,8400 | 1.039.237 | ,00 |
| 30/10/2013 | 5,8800 | 1,20% | 5,7900 | 5,9700 | 5,7600 | 496.842 | ,00 |
| 29/10/2013 | 5,8100 | -1,69% | 5,9100 | 5,9300 | 5,6800 | 368.733 | ,00 |
| 25/10/2013 | 5,9100 | -0,34% | 5,9800 | 5,9900 | 5,8600 | 771.908 | ,00 |
| 24/10/2013 | 5,9300 | 6,85% | 5,5100 | 5,9900 | 5,5100 | 637.336 | ,00 |
| 23/10/2013 | 5,5500 | -3,31% | 5,7100 | 5,7300 | 5,5100 | 524.834 | ,00 |
| 22/10/2013 | 5,7400 | -2,05% | 5,8800 | 5,9100 | 5,6900 | 409.701 | ,00 |
| 21/10/2013 | 5,8600 | 4,64% | 5,7000 | 5,8800 | 5,6600 | 1.000.654 | ,00 |
| 18/10/2013 | 5,6000 | 3,51% | 5,4300 | 5,6700 | 5,3900 | 6.068.371 | ,00 |
| 17/10/2013 | 5,4100 | 0,74% | 5,4200 | 5,4400 | 5,2500 | 288.521 | ,00 |
| 16/10/2013 | 5,3700 | 1,13% | 5,3000 | 5,3700 | 5,1300 | 502.544 | ,00 |
| 15/10/2013 | 5,3100 | -0,19% | 5,3300 | 5,5300 | 5,3100 | 803.436 | ,00 |
| 14/10/2013 | 5,3200 | 2,31% | 5,1500 | 5,3200 | 5,1200 | 162.511 | ,00 |
| 11/10/2013 | 5,2000 | -2,26% | 5,3200 | 5,4400 | 5,2000 | 514.417 | ,00 |
| 10/10/2013 | 5,3200 | 3,10% | 5,1800 | 5,3400 | 5,1800 | 613.052 | ,00 |
| 09/10/2013 | 5,1600 | 0,00% | 5,1000 | 5,1900 | 5,0600 | 282.297 | ,00 |
| 08/10/2013 | 5,1600 | -0,19% | 5,2100 | 5,2300 | 5,0700 | 325.829 | ,00 |
| 07/10/2013 | 5,1700 | 1,37% | 5,1900 | 5,2000 | 5,0000 | 513.746 | ,00 |
| 04/10/2013 | 5,1000 | 5,15% | 4,9500 | 5,1000 | 4,9000 | 566.491 | ,00 |
| 03/10/2013 | 4,8500 | 3,19% | 4,7100 | 4,8500 | 4,7000 | 130.344 | ,00 |
| 02/10/2013 | 4,7000 | -1,05% | 4,7300 | 4,7800 | 4,6600 | 180.529 | ,00 |
| 01/10/2013 | 4,7500 | 1,50% | 4,6600 | 4,8300 | 4,6600 | 148.295 | ,00 |
| 30/9/2013 | 4,6800 | -3,70% | 4,8600 | 4,8600 | 4,6200 | 261.834 | ,00 |
| 27/9/2013 | 4,8600 | -1,62% | 4,9000 | 4,9900 | 4,8300 | 293.287 | ,00 |
| 26/9/2013 | 4,9400 | 1,44% | 4,8000 | 4,9400 | 4,8000 | 145.571 | ,00 |
| 25/9/2013 | 4,8700 | 0,00% | 4,8600 | 4,9700 | 4,8100 | 201.388 | ,00 |
| 24/9/2013 | 4,8700 | 3,18% | 4,7000 | 4,9200 | 4,7000 | 395.307 | ,00 |
| 23/9/2013 | 4,7200 | -1,46% | 4,7900 | 4,8200 | 4,6600 | 141.880 | ,00 |
| 20/9/2013 | 4,7900 | -2,84% | 4,9000 | 4,9000 | 4,7000 | 442.871 | ,00 |
| 19/9/2013 | 4,9300 | 2,49% | 4,8700 | 4,9400 | 4,8500 | 564.318 | ,00 |
| 18/9/2013 | 4,8100 | 2,34% | 4,7100 | 4,8400 | 4,6900 | 281.536 | ,00 |
| 17/9/2013 | 4,7000 | 0,21% | 4,6600 | 4,7100 | 4,5800 | 136.609 | ,00 |
| 16/9/2013 | 4,6900 | -0,21% | 4,7400 | 4,7500 | 4,5700 | 184.505 | ,00 |
| 13/9/2013 | 4,7000 | -1,67% | 4,7800 | 4,8700 | 4,6700 | 192.917 | ,00 |
| 12/9/2013 | 4,7800 | 3,02% | 4,6400 | 4,8100 | 4,6400 | 634.608 | ,00 |
| 11/9/2013 | 4,6400 | 1,31% | 4,5800 | 4,6500 | 4,4800 | 283.231 | ,00 |
| 10/9/2013 | 4,5800 | 0,44% | 4,5600 | 4,6000 | 4,5100 | 346.468 | ,00 |
| 09/9/2013 | 4,5600 | 5,80% | 4,2600 | 4,5600 | 4,2600 | 395.041 | ,00 |
| 06/9/2013 | 4,3100 | 1,41% | 4,2500 | 4,3300 | 4,2300 | 254.361 | ,00 |
| 05/9/2013 | 4,2500 | 1,19% | 4,2100 | 4,2800 | 4,1900 | 116.390 | ,00 |
| 04/9/2013 | 4,2000 | 1,94% | 4,1200 | 4,2000 | 4,1000 | 117.288 | ,00 |
| 03/9/2013 | 4,1200 | 5,10% | 3,9200 | 4,1800 | 3,9200 | 172.306 | ,00 |
| 02/9/2013 | 3,9200 | 0,00% | 3,9800 | 4,0200 | 3,9000 | 106.096 | ,00 |
| 30/8/2013 | 3,9200 | -1,51% | 3,9800 | 4,0700 | 3,9200 | 88.706 | ,00 |
| 29/8/2013 | 3,9800 | 0,76% | 3,9500 | 4,0400 | 3,9500 | 81.758 | ,00 |
| 28/8/2013 | 3,9500 | -0,25% | 3,8900 | 4,0000 | 3,8900 | 154.354 | ,00 |
| 27/8/2013 | 3,9600 | -6,16% | 4,2100 | 4,2100 | 3,9400 | 351.019 | ,00 |
| 26/8/2013 | 4,2200 | -1,40% | 4,2400 | 4,3100 | 4,2200 | 47.833 | ,00 |
| 23/8/2013 | 4,2800 | 3,13% | 4,1300 | 4,2900 | 4,1300 | 75.688 | ,00 |
| 22/8/2013 | 4,1500 | -1,43% | 4,2100 | 4,2800 | 4,1500 | 154.890 | ,00 |
| 21/8/2013 | 4,2100 | 0,00% | 4,1900 | 4,3000 | 4,1500 | 154.716 | ,00 |
| 20/8/2013 | 4,2100 | -4,97% | 4,3600 | 4,3600 | 4,1900 | 177.970 | ,00 |
| 19/8/2013 | 4,4300 | -3,06% | 4,5400 | 4,5500 | 4,3500 | 111.779 | ,00 |
| 16/8/2013 | 4,5700 | 0,00% | 4,5000 | 4,5700 | 4,5000 | 116.084 | ,00 |
| 14/8/2013 | 4,5700 | -0,87% | 4,6300 | 4,6400 | 4,4800 | 163.284 | ,00 |
| 13/8/2013 | 4,6100 | -1,50% | 4,6500 | 4,7500 | 4,5900 | 128.206 | ,00 |
| 12/8/2013 | 4,6800 | 1,52% | 4,6400 | 4,6800 | 4,5900 | 136.271 | ,00 |
| 09/8/2013 | 4,6100 | -0,43% | 4,6400 | 4,6500 | 4,5400 | 145.695 | ,00 |
| 08/8/2013 | 4,6300 | 4,04% | 4,4800 | 4,6300 | 4,4200 | 214.320 | ,00 |
| 07/8/2013 | 4,4500 | 0,45% | 4,4400 | 4,5000 | 4,3900 | 145.663 | ,00 |
| 06/8/2013 | 4,4300 | 1,37% | 4,3700 | 4,4500 | 4,3700 | 114.743 | ,00 |
| 05/8/2013 | 4,3700 | 0,00% | 4,4000 | 4,4500 | 4,3200 | 83.959 | ,00 |
| 02/8/2013 | 4,3700 | 0,92% | 4,3300 | 4,4000 | 4,3300 | 126.859 | ,00 |
| 01/8/2013 | 4,3300 | 1,64% | 4,2500 | 4,3400 | 4,2500 | 109.519 | ,00 |
| 31/7/2013 | 4,2600 | 2,90% | 4,2000 | 4,2600 | 4,1000 | 162.757 | ,00 |
| 30/7/2013 | 4,1400 | -2,82% | 4,2700 | 4,2800 | 4,1400 | 100.127 | ,00 |
| 29/7/2013 | 4,2600 | 0,95% | 4,2300 | 4,2900 | 4,2200 | 108.234 | ,00 |
| 26/7/2013 | 4,2200 | 5,50% | 4,0500 | 4,2200 | 4,0300 | 174.696 | ,00 |
| 25/7/2013 | 4,0000 | 0,25% | 3,9900 | 4,0600 | 3,9600 | 76.898 | ,00 |
| 24/7/2013 | 3,9900 | -1,48% | 4,0500 | 4,0700 | 3,9900 | 74.226 | ,00 |
| 23/7/2013 | 4,0500 | -0,49% | 4,0600 | 4,1300 | 4,0300 | 61.764 | ,00 |
| 22/7/2013 | 4,0700 | 2,26% | 3,9500 | 4,0900 | 3,9500 | 59.761 | ,00 |
| 19/7/2013 | 3,9800 | -2,45% | 4,1200 | 4,1400 | 3,9800 | 177.122 | ,00 |
| 18/7/2013 | 4,0800 | 0,00% | 4,1000 | 4,1700 | 4,0500 | 169.629 | ,00 |
| 17/7/2013 | 4,0800 | 1,75% | 4,0500 | 4,1600 | 4,0400 | 101.588 | ,00 |
| 16/7/2013 | 4,0100 | 3,62% | 3,9100 | 4,0500 | 3,8800 | 120.234 | ,00 |
| 15/7/2013 | 3,8700 | 0,00% | 3,9600 | 4,0600 | 3,8600 | 112.252 | ,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.% |
|---|