| 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
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
35,0000 €
-0,1000 (-0,28%)
- Άνοιγμα 35,7000
- Υψηλό 35,7000
- Χαμηλό 34,9000
- Όγκος 642
- Τζίρος 22.508 €
- Πράξεις 18
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/9/2014 | 25,9900 | -3,31% | 26,0000 | 26,0100 | 25,9000 | 2.832 | ,00 |
| 22/9/2014 | 26,8800 | -0,41% | 26,9400 | 26,9400 | 26,8800 | 61 | ,00 |
| 19/9/2014 | 26,9900 | 2,00% | 26,4800 | 26,9900 | 26,4700 | 65 | ,00 |
| 18/9/2014 | 26,4600 | -2,72% | 27,0000 | 27,0000 | 26,4600 | 94 | ,00 |
| 17/9/2014 | 27,2000 | 0,52% | 27,2000 | 27,2100 | 27,2000 | 29 | ,00 |
| 16/9/2014 | 27,0600 | -1,60% | 27,4000 | 27,5000 | 27,0000 | 3.510 | ,00 |
| 15/9/2014 | 27,5000 | 1,70% | 27,0000 | 27,5000 | 27,0000 | 349 | ,00 |
| 12/9/2014 | 27,0400 | 0,48% | 27,0000 | 27,2000 | 27,0000 | 2.217 | ,00 |
| 11/9/2014 | 26,9100 | -2,11% | 27,4800 | 27,5000 | 26,4000 | 262 | ,00 |
| 10/9/2014 | 27,4900 | 0,51% | 27,8900 | 28,0000 | 27,4900 | 16 | ,00 |
| 09/9/2014 | 27,3500 | -0,55% | 27,5000 | 27,5100 | 27,0300 | 3.200 | ,00 |
| 08/9/2014 | 27,5000 | -1,68% | 27,1600 | 28,2800 | 27,1600 | 619 | ,00 |
| 05/9/2014 | 27,9700 | 1,12% | 27,9700 | 27,9700 | 27,9700 | 1 | ,00 |
| 04/9/2014 | 27,6600 | 0,00% | 27,6500 | 27,6600 | 27,6500 | 228 | ,00 |
| 03/9/2014 | 27,6600 | -1,18% | 27,5000 | 27,9000 | 27,3000 | 153 | ,00 |
| 02/9/2014 | 27,9900 | -0,04% | 28,0000 | 28,0000 | 27,9900 | 153 | ,00 |
| 01/9/2014 | 28,0000 | 0,14% | 27,5300 | 28,0100 | 27,5300 | 3.715 | ,00 |
| 29/8/2014 | 27,9600 | -1,72% | 28,4500 | 28,4500 | 27,6600 | 912 | ,00 |
| 28/8/2014 | 28,4500 | 0,18% | 28,4000 | 28,5000 | 28,0500 | 3.393 | ,00 |
| 27/8/2014 | 28,4000 | 1,65% | 28,0000 | 28,4000 | 28,0000 | 401 | ,00 |
| 26/8/2014 | 27,9400 | 2,57% | 27,6900 | 28,0000 | 27,5500 | 381 | ,00 |
| 25/8/2014 | 27,2400 | -0,58% | 27,6000 | 27,8000 | 27,2400 | 3.518 | ,00 |
| 22/8/2014 | 27,4000 | 0,00% | 27,2200 | 27,8300 | 27,2000 | 351 | ,00 |
| 21/8/2014 | 27,4000 | -1,05% | 27,2900 | 27,4000 | 27,2800 | 70 | ,00 |
| 20/8/2014 | 27,6900 | 0,73% | 27,5100 | 27,7700 | 27,4900 | 441 | ,00 |
| 19/8/2014 | 27,4900 | 0,00% | 27,2900 | 27,4900 | 27,2500 | 1.301 | ,00 |
| 18/8/2014 | 27,4900 | -2,34% | 27,3100 | 27,8400 | 27,3100 | 9.553 | ,00 |
| 14/8/2014 | 28,1500 | 0,18% | 28,0000 | 28,1500 | 27,9800 | 3.470 | ,00 |
| 13/8/2014 | 28,1000 | -7,26% | 29,6500 | 29,6500 | 27,6000 | 11.653 | ,00 |
| 12/8/2014 | 30,3000 | 0,50% | 30,1500 | 30,8000 | 30,1500 | 1.163 | ,00 |
| 11/8/2014 | 30,1500 | -0,17% | 29,7800 | 30,2000 | 29,7000 | 531 | ,00 |
| 08/8/2014 | 30,2000 | 1,51% | 29,7500 | 30,2000 | 29,7500 | 657 | ,00 |
| 07/8/2014 | 29,7500 | 0,85% | 29,6000 | 29,8000 | 29,6000 | 250 | ,00 |
| 06/8/2014 | 29,5000 | -3,37% | 30,5000 | 30,5000 | 29,5000 | 2.820 | ,00 |
| 05/8/2014 | 30,5300 | -1,52% | 31,0000 | 31,0000 | 30,5000 | 303 | ,00 |
| 04/8/2014 | 31,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | ,00 | |
| 01/8/2014 | 31,0000 | 2,21% | 30,3300 | 31,0000 | 29,8000 | 1.304 | ,00 |
| 31/7/2014 | 30,3300 | 0,10% | 30,6000 | 30,6000 | 30,3300 | 130 | ,00 |
| 30/7/2014 | 30,3000 | 0,00% | 30,3000 | 30,3000 | 30,3000 | ,00 | |
| 29/7/2014 | 30,3000 | 0,00% | 30,3000 | 30,3000 | 30,3000 | ,00 | |
| 28/7/2014 | 30,3000 | -1,94% | 31,4000 | 31,4000 | 30,3000 | 70 | ,00 |
| 25/7/2014 | 30,9000 | 2,56% | 30,4700 | 31,0000 | 29,8000 | 1.552 | ,00 |
| 24/7/2014 | 30,1300 | 0,47% | 29,9900 | 30,2000 | 29,8000 | 785 | ,00 |
| 23/7/2014 | 29,9900 | 2,60% | 29,0100 | 30,0000 | 29,0000 | 1.435 | ,00 |
| 22/7/2014 | 29,2300 | -0,92% | 29,1000 | 29,3500 | 29,0100 | 404 | ,00 |
| 21/7/2014 | 29,5000 | 2,43% | 29,9200 | 29,9200 | 28,9200 | 1.110 | ,00 |
| 18/7/2014 | 28,8000 | -2,37% | 29,5000 | 29,5000 | 28,8000 | 332 | ,00 |
| 17/7/2014 | 29,5000 | 0,00% | 29,5000 | 29,5000 | 29,5000 | ,00 | |
| 16/7/2014 | 29,5000 | 0,00% | 29,5000 | 29,5000 | 29,5000 | 1.001 | ,00 |
| 15/7/2014 | 29,5000 | 1,72% | 29,4600 | 29,6000 | 29,4600 | 2.462 | ,00 |
| 14/7/2014 | 29,0000 | 0,07% | 29,0000 | 29,0000 | 28,5000 | 1.240 | ,00 |
| 11/7/2014 | 28,9800 | 2,04% | 28,0000 | 28,9800 | 28,0000 | 133 | ,00 |
| 10/7/2014 | 28,4000 | -3,04% | 28,4000 | 28,4000 | 28,4000 | 100 | ,00 |
| 09/7/2014 | 29,2900 | 1,95% | 28,5000 | 29,2900 | 27,8300 | 704 | ,00 |
| 08/7/2014 | 28,7300 | 1,59% | 28,9800 | 28,9800 | 28,2500 | 2.845 | ,00 |
| 07/7/2014 | 28,2800 | -3,18% | 29,0200 | 29,1700 | 28,2800 | 1.034 | ,00 |
| 04/7/2014 | 29,2100 | -1,65% | 29,8500 | 29,8500 | 29,0000 | 1.537 | ,00 |
| 03/7/2014 | 29,7000 | 2,06% | 29,2000 | 29,8900 | 29,2000 | 2.548 | ,00 |
| 02/7/2014 | 29,1000 | -0,99% | 29,0500 | 29,5000 | 29,0000 | 695 | ,00 |
| 01/7/2014 | 29,3900 | 0,65% | 29,5000 | 29,5000 | 29,0100 | 428 | ,00 |
| 30/6/2014 | 29,2000 | 0,10% | 29,1200 | 29,4900 | 29,0200 | 1.413 | ,00 |
| 27/6/2014 | 29,1700 | -1,55% | 29,7000 | 29,7000 | 28,7400 | 1.212 | ,00 |
| 26/6/2014 | 29,6300 | 1,75% | 29,5000 | 30,0000 | 29,5000 | 2.984 | ,00 |
| 25/6/2014 | 29,1200 | 0,83% | 28,3000 | 29,8500 | 28,0200 | 3.624 | ,00 |
| 24/6/2014 | 28,8800 | 1,26% | 28,5000 | 28,8800 | 28,0000 | 1.420 | ,00 |
| 23/6/2014 | 28,5200 | -2,06% | 29,1200 | 29,1200 | 28,3000 | 424 | ,00 |
| 20/6/2014 | 29,1200 | 4,00% | 28,1400 | 29,1500 | 28,1400 | 2.009 | ,00 |
| 19/6/2014 | 28,0000 | 3,32% | 27,4500 | 28,0000 | 27,4500 | 2.981 | ,00 |
| 18/6/2014 | 27,1000 | 2,92% | 26,4000 | 27,2200 | 26,0000 | 3.920 | ,00 |
| 17/6/2014 | 26,3300 | 1,27% | 26,0000 | 26,5000 | 26,0000 | 1.191 | ,00 |
| 16/6/2014 | 26,0000 | 0,74% | 26,2500 | 26,2500 | 25,9100 | 1.027 | ,00 |
| 13/6/2014 | 25,8100 | -0,81% | 26,0000 | 26,2500 | 25,8100 | 334 | ,00 |
| 12/6/2014 | 26,0200 | -0,19% | 26,0100 | 26,0200 | 26,0100 | 70 | ,00 |
| 11/6/2014 | 26,0700 | 0,39% | 26,0000 | 26,2000 | 25,8000 | 1.490 | ,00 |
| 10/6/2014 | 25,9700 | 1,45% | 26,0000 | 26,0000 | 25,1700 | 1.219 | ,00 |
| 06/6/2014 | 25,6000 | 0,00% | 25,6100 | 25,9000 | 25,6000 | 676 | ,00 |
| 05/6/2014 | 25,6000 | 1,75% | 25,8000 | 26,0000 | 25,6000 | 188 | ,00 |
| 04/6/2014 | 25,1600 | 0,64% | 25,2000 | 25,5000 | 25,1200 | 279 | ,00 |
| 03/6/2014 | 25,0000 | 0,00% | 25,0100 | 25,0500 | 25,0000 | 1.623 | ,00 |
| 02/6/2014 | 25,0000 | 0,00% | 25,2000 | 25,2500 | 25,0000 | 767 | ,00 |
| 30/5/2014 | 25,0000 | -1,11% | 26,0000 | 26,0000 | 25,0000 | 305 | ,00 |
| 29/5/2014 | 25,2800 | 0,00% | 25,2800 | 25,2800 | 25,2800 | ,00 | |
| 28/5/2014 | 25,2800 | -0,08% | 25,1000 | 25,2800 | 25,1000 | 1.322 | ,00 |
| 27/5/2014 | 25,3000 | 0,00% | 25,3000 | 25,3000 | 25,3000 | 40 | ,00 |
| 26/5/2014 | 25,3000 | 0,00% | 25,3000 | 25,3000 | 25,3000 | ,00 | |
| 23/5/2014 | 25,3000 | 0,44% | 24,9900 | 25,3000 | 24,9900 | 424 | ,00 |
| 22/5/2014 | 25,1900 | 0,00% | 25,1900 | 25,1900 | 25,1900 | ,00 | |
| 21/5/2014 | 25,1900 | -1,98% | 24,7000 | 25,1900 | 24,7000 | 774 | ,00 |
| 20/5/2014 | 25,7000 | 4,05% | 24,7000 | 25,7000 | 24,7000 | 1.329 | ,00 |
| 19/5/2014 | 24,7000 | -0,80% | 26,2000 | 26,2000 | 24,7000 | 926 | ,00 |
| 16/5/2014 | 24,9000 | 1,10% | 24,6300 | 24,9900 | 24,6300 | 1.284 | ,00 |
| 15/5/2014 | 24,6300 | -1,44% | 25,0000 | 25,0100 | 24,5000 | 4.052 | ,00 |
| 14/5/2014 | 24,9900 | 0,08% | 24,9500 | 25,0000 | 24,8000 | 6.986 | ,00 |
| 13/5/2014 | 24,9700 | -0,12% | 24,6100 | 25,0000 | 24,6000 | 772 | ,00 |
| 12/5/2014 | 25,0000 | 0,00% | 24,6000 | 25,0000 | 24,6000 | 3.551 | ,00 |
| 09/5/2014 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 100 | ,00 |
| 08/5/2014 | 25,0000 | 1,54% | 26,2600 | 26,2600 | 24,9900 | 140 | ,00 |
| 07/5/2014 | 24,6200 | -1,52% | 24,6500 | 24,6500 | 24,6200 | 11 | ,00 |
| 06/5/2014 | 25,0000 | 0,00% | 25,9000 | 25,9000 | 25,0000 | 493 | ,00 |
| 05/5/2014 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | ,00 | |
| 02/5/2014 | 25,0000 | -0,28% | 25,0000 | 25,0000 | 24,9900 | 9.000 | ,00 |
| 30/4/2014 | 25,0700 | 0,00% | 25,0700 | 25,0700 | 25,0700 | ,00 | |
| 29/4/2014 | 25,0700 | 0,28% | 25,0000 | 25,2000 | 25,0000 | 1.795 | ,00 |
| 28/4/2014 | 25,0000 | -0,20% | 25,0000 | 25,5000 | 25,0000 | 1.637 | ,00 |
| 25/4/2014 | 25,0500 | -0,24% | 25,5000 | 25,5000 | 25,0000 | 503 | ,00 |
| 24/4/2014 | 25,1100 | -0,36% | 25,0000 | 25,1100 | 25,0000 | 699 | ,00 |
| 23/4/2014 | 25,2000 | 0,80% | 25,0000 | 25,5000 | 24,9000 | 3.865 | ,00 |
| 22/4/2014 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 12 | ,00 |
| 17/4/2014 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | ,00 | |
| 16/4/2014 | 25,0000 | 0,40% | 24,9000 | 25,0000 | 24,9000 | 74 | ,00 |
| 15/4/2014 | 24,9000 | 0,00% | 25,0000 | 25,0000 | 24,9000 | 1.236 | ,00 |
| 14/4/2014 | 24,9000 | -0,36% | 25,0000 | 25,0000 | 24,6000 | 1.444 | ,00 |
| 11/4/2014 | 24,9900 | -2,19% | 26,0000 | 26,0000 | 24,8000 | 2.385 | ,00 |
| 10/4/2014 | 25,5500 | -2,11% | 25,4800 | 25,7500 | 24,6000 | 4.693 | ,00 |
| 09/4/2014 | 26,1000 | -0,80% | 25,6200 | 26,1000 | 25,3000 | 357 | ,00 |
| 08/4/2014 | 26,3100 | 0,00% | 26,3100 | 26,3100 | 26,3100 | ,00 | |
| 07/4/2014 | 26,3100 | 1,15% | 24,7000 | 26,5000 | 24,6300 | 825 | ,00 |
| 04/4/2014 | 26,0100 | 0,23% | 26,0000 | 26,0100 | 26,0000 | 2.632 | ,00 |
| 03/4/2014 | 25,9500 | -2,08% | 26,0500 | 26,0500 | 25,9500 | 1.156 | ,00 |
| 02/4/2014 | 26,5000 | 4,95% | 26,4800 | 26,5000 | 25,5200 | 1.163 | ,00 |
| 01/4/2014 | 25,2500 | -2,88% | 25,2500 | 25,9000 | 25,2500 | 328 | ,00 |
| 31/3/2014 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | 95 | ,00 |
| 28/3/2014 | 26,0000 | 0,46% | 26,3000 | 26,4000 | 26,0000 | 1.340 | ,00 |
| 27/3/2014 | 25,8800 | 1,65% | 25,7500 | 26,1000 | 25,7500 | 774 | ,00 |
| 26/3/2014 | 25,4600 | -0,93% | 25,5000 | 25,5000 | 25,2500 | 4.110 | ,00 |
| 24/3/2014 | 25,7000 | 0,00% | 26,0000 | 26,0000 | 25,7000 | 251 | ,00 |
| 21/3/2014 | 25,7000 | -0,08% | 25,8800 | 26,0000 | 25,4000 | 1.840 | ,00 |
| 20/3/2014 | 25,7200 | -1,64% | 25,9900 | 25,9900 | 25,2000 | 393 | ,00 |
| 19/3/2014 | 26,1500 | 3,03% | 25,5000 | 26,2000 | 25,5000 | 2.022 | ,00 |
| 18/3/2014 | 25,3800 | 0,91% | 25,1500 | 25,8500 | 25,1500 | 3.647 | ,00 |
| 17/3/2014 | 25,1500 | 2,65% | 24,9000 | 25,1500 | 24,9000 | 822 | ,00 |
| 14/3/2014 | 24,5000 | -1,41% | 24,1600 | 24,5000 | 24,1600 | 344 | ,00 |
| 13/3/2014 | 24,8500 | -0,24% | 24,9100 | 24,9100 | 24,8500 | 450 | ,00 |
| 12/3/2014 | 24,9100 | 0,00% | 24,5000 | 24,9100 | 24,5000 | 537 | ,00 |
| 11/3/2014 | 24,9100 | -0,40% | 24,3100 | 25,0600 | 24,3100 | 256 | ,00 |
| 10/3/2014 | 25,0100 | 2,88% | 24,6400 | 25,0600 | 24,6400 | 3.019 | ,00 |
| 07/3/2014 | 24,3100 | -2,29% | 24,9900 | 24,9900 | 24,1100 | 270 | ,00 |
| 06/3/2014 | 24,8800 | 0,28% | 24,8000 | 24,8800 | 24,8000 | 50 | ,00 |
| 05/3/2014 | 24,8100 | 0,04% | 24,8000 | 24,9800 | 24,8000 | 1.096 | ,00 |
| 04/3/2014 | 24,8000 | 0,00% | 24,3000 | 24,8000 | 24,3000 | 253 | ,00 |
| 28/2/2014 | 24,8000 | -0,80% | 24,5000 | 24,8000 | 24,5000 | 837 | ,00 |
| 27/2/2014 | 25,0000 | 3,52% | 24,0900 | 25,0000 | 24,0900 | 2.560 | ,00 |
| 26/2/2014 | 24,1500 | -3,36% | 24,1500 | 24,1500 | 24,1500 | 100 | ,00 |
| 25/2/2014 | 24,9900 | 3,18% | 24,1600 | 24,9900 | 24,0500 | 3.888 | ,00 |
| 24/2/2014 | 24,2200 | -0,98% | 24,4000 | 24,4000 | 24,2000 | 3.224 | ,00 |
| 21/2/2014 | 24,4600 | 1,92% | 24,2000 | 24,5000 | 24,2000 | 1.710 | ,00 |
| 20/2/2014 | 24,0000 | 0,04% | 23,2700 | 24,0000 | 23,2600 | 708 | ,00 |
| 19/2/2014 | 23,9900 | -3,96% | 24,8900 | 24,9800 | 23,9800 | 2.243 | ,00 |
| 18/2/2014 | 24,9800 | 2,55% | 24,5000 | 24,9800 | 24,5000 | 6.397 | ,00 |
| 17/2/2014 | 24,3600 | 1,33% | 23,1000 | 24,3900 | 23,1000 | 735 | ,00 |
| 14/2/2014 | 24,0400 | 2,39% | 23,8000 | 24,1000 | 23,8000 | 806 | ,00 |
| 13/2/2014 | 23,4800 | -3,93% | 22,9100 | 23,7900 | 22,8900 | 442 | ,00 |
| 12/2/2014 | 24,4400 | 3,56% | 23,5000 | 24,7700 | 23,2200 | 4.609 | ,00 |
| 11/2/2014 | 23,6000 | 1,59% | 23,2000 | 23,6000 | 23,2000 | 5.262 | ,00 |
| 10/2/2014 | 23,2300 | 1,35% | 23,0000 | 23,3000 | 22,9200 | 1.497 | ,00 |
| 07/2/2014 | 22,9200 | -1,63% | 22,8200 | 23,0000 | 22,8100 | 1.117 | ,00 |
| 06/2/2014 | 23,3000 | 0,00% | 23,3000 | 23,3000 | 22,6000 | 1.169 | ,00 |
| 05/2/2014 | 23,3000 | 2,55% | 22,8000 | 23,3000 | 22,6100 | 272 | ,00 |
| 04/2/2014 | 22,7200 | -0,26% | 22,9000 | 23,0000 | 22,7200 | 4.727 | ,00 |
| 03/2/2014 | 22,7800 | -0,96% | 23,5000 | 23,5000 | 22,7600 | 560 | ,00 |
| 31/1/2014 | 23,0000 | -0,09% | 23,6000 | 23,6000 | 23,0000 | 755 | ,00 |
| 30/1/2014 | 23,0200 | -2,04% | 23,1000 | 23,6700 | 23,0200 | 1.725 | ,00 |
| 29/1/2014 | 23,5000 | 0,00% | 23,5100 | 23,5200 | 23,5000 | 3.576 | ,00 |
| 28/1/2014 | 23,5000 | 2,17% | 23,7000 | 23,7000 | 23,5000 | 4.782 | ,00 |
| 27/1/2014 | 23,0000 | -0,86% | 23,2000 | 23,6000 | 23,0000 | 7.942 | ,00 |
| 24/1/2014 | 23,2000 | 0,00% | 23,5000 | 23,7000 | 23,2000 | 1.923 | ,00 |
| 23/1/2014 | 23,2000 | 0,00% | 23,2000 | 23,2100 | 23,2000 | 4.151 | ,00 |
| 22/1/2014 | 23,2000 | 0,00% | 23,3000 | 23,4000 | 23,2000 | 6.676 | ,00 |
| 21/1/2014 | 23,2000 | 0,00% | 23,2000 | 23,3000 | 23,2000 | 5.183 | ,00 |
| 20/1/2014 | 23,2000 | -1,02% | 23,2000 | 23,4000 | 23,2000 | 2.758 | ,00 |
| 17/1/2014 | 23,4400 | 1,78% | 23,0500 | 23,5000 | 23,0000 | 2.215 | ,00 |
| 16/1/2014 | 23,0300 | -1,54% | 23,7000 | 23,7000 | 23,0300 | 1.140 | ,00 |
| 15/1/2014 | 23,3900 | 1,34% | 23,6000 | 23,6000 | 23,0000 | 790 | ,00 |
| 14/1/2014 | 23,0800 | -1,75% | 23,2000 | 23,3000 | 23,0000 | 1.652 | ,00 |
| 13/1/2014 | 23,4900 | -0,42% | 23,0600 | 23,4900 | 23,0500 | 118 | ,00 |
| 10/1/2014 | 23,5900 | 1,68% | 23,2100 | 23,6000 | 23,2100 | 3.027 | ,00 |
| 09/1/2014 | 23,2000 | 0,87% | 23,0200 | 23,2000 | 23,0000 | 915 | ,00 |
| 08/1/2014 | 23,0000 | 0,57% | 23,1400 | 23,3000 | 22,7100 | 8.244 | ,00 |
| 07/1/2014 | 22,8700 | 0,75% | 22,8000 | 23,2000 | 22,5100 | 470 | ,00 |
| 03/1/2014 | 22,7000 | 0,00% | 22,9000 | 24,1800 | 22,6500 | 2.262 | ,00 |
| 02/1/2014 | 22,7000 | 2,71% | 22,2000 | 22,8900 | 22,2000 | 22.593 | ,00 |
| 31/12/2013 | 22,1000 | -0,23% | 22,0100 | 22,4000 | 22,0000 | 6.128 | ,00 |
| 30/12/2013 | 22,1500 | 0,68% | 22,0400 | 22,3500 | 22,0000 | 8.903 | ,00 |
| 27/12/2013 | 22,0000 | -0,05% | 22,0000 | 22,3800 | 21,7000 | 36.924 | ,00 |
| 23/12/2013 | 22,0100 | -3,59% | 22,7000 | 22,7000 | 22,0100 | 19.048 | ,00 |
| 20/12/2013 | 22,8300 | -0,74% | 23,0000 | 23,0000 | 22,6000 | 5.818 | ,00 |
| 19/12/2013 | 23,0000 | 1,19% | 22,8000 | 23,0000 | 22,7300 | 10.035 | ,00 |
| 18/12/2013 | 22,7300 | 0,98% | 22,7500 | 22,9000 | 22,5400 | 7.417 | ,00 |
| 17/12/2013 | 22,5100 | -3,60% | 23,1000 | 23,1000 | 22,5000 | 9.529 | ,00 |
| 16/12/2013 | 23,3500 | 0,13% | 23,4000 | 23,4000 | 23,3200 | 636 | ,00 |
| 13/12/2013 | 23,3200 | -2,79% | 23,5200 | 23,7000 | 23,2000 | 7.672 | ,00 |
| 12/12/2013 | 23,9900 | -0,54% | 24,0000 | 24,0500 | 23,5000 | 10.482 | ,00 |
| 11/12/2013 | 24,1200 | 0,92% | 23,9500 | 24,2000 | 23,9000 | 21.536 | ,00 |
| 10/12/2013 | 23,9000 | 0,00% | 23,9400 | 24,5000 | 23,7000 | 5.261 | ,00 |
| 09/12/2013 | 23,9000 | -0,46% | 24,0000 | 24,2000 | 23,9000 | 2.255 | ,00 |
| 06/12/2013 | 24,0100 | -1,07% | 24,0000 | 24,0500 | 24,0000 | 2.088 | ,00 |
| 05/12/2013 | 24,2700 | 1,13% | 24,0000 | 24,2700 | 24,0000 | 1.150 | ,00 |
| 04/12/2013 | 24,0000 | 0,33% | 24,0100 | 24,0100 | 24,0000 | 4.814 | ,00 |
| 03/12/2013 | 23,9200 | -1,73% | 24,1100 | 24,2000 | 23,9000 | 5.001 | ,00 |
| 02/12/2013 | 24,3400 | -1,30% | 24,0000 | 24,5800 | 24,0000 | 1.278 | ,00 |
| 29/11/2013 | 24,6600 | 2,28% | 23,9200 | 24,6600 | 23,9200 | 14 | ,00 |
| 28/11/2013 | 24,1100 | 0,46% | 24,0100 | 24,2000 | 24,0000 | 988 | ,00 |
| 27/11/2013 | 24,0000 | 0,00% | 23,9400 | 24,4000 | 23,9400 | 2.848 | ,00 |
| 26/11/2013 | 24,0000 | -0,12% | 24,5500 | 24,5500 | 24,0000 | 6.306 | ,00 |
| 25/11/2013 | 24,0300 | -0,08% | 24,7700 | 24,7700 | 24,0000 | 5.593 | ,00 |
| 22/11/2013 | 24,0500 | -2,24% | 24,5500 | 24,9900 | 24,0000 | 4.370 | ,00 |
| 21/11/2013 | 24,6000 | 2,46% | 23,9200 | 24,7900 | 23,9000 | 185 | ,00 |
| 20/11/2013 | 24,0100 | 0,04% | 24,0100 | 24,9800 | 23,9000 | 4.610 | ,00 |
| 19/11/2013 | 24,0000 | 0,00% | 24,0000 | 24,0100 | 24,0000 | 2.350 | ,00 |
| 18/11/2013 | 24,0000 | 0,00% | 24,0000 | 24,3000 | 24,0000 | 9.495 | ,00 |
| 15/11/2013 | 24,0000 | -1,40% | 24,3200 | 24,3200 | 24,0000 | 4.566 | ,00 |
| 14/11/2013 | 24,3400 | -0,77% | 24,5000 | 24,5000 | 24,3000 | 2.088 | ,00 |
| 13/11/2013 | 24,5300 | -1,49% | 24,6000 | 25,0000 | 24,4900 | 746 | ,00 |
| 12/11/2013 | 24,9000 | -0,40% | 25,0000 | 25,6800 | 24,7000 | 19.375 | ,00 |
| 11/11/2013 | 25,0000 | -1,19% | 25,3000 | 25,3000 | 25,0000 | 2.641 | ,00 |
| 08/11/2013 | 25,3000 | -0,78% | 25,0200 | 25,3000 | 25,0000 | 491 | ,00 |
| 07/11/2013 | 25,5000 | 1,59% | 25,1000 | 25,5000 | 25,1000 | 1.045 | ,00 |
| 06/11/2013 | 25,1000 | -2,86% | 25,4800 | 25,5000 | 25,0000 | 2.726 | ,00 |
| 05/11/2013 | 25,8400 | 3,57% | 25,0000 | 25,9300 | 24,8000 | 5.004 | ,00 |
| 04/11/2013 | 24,9500 | -0,60% | 25,1000 | 25,1000 | 24,5500 | 276 | ,00 |
| 01/11/2013 | 25,1000 | 0,00% | 25,1000 | 25,1000 | 25,1000 | 8 | ,00 |
| 31/10/2013 | 25,1000 | 1,01% | 24,5000 | 25,9900 | 24,5000 | 3.880 | ,00 |
| 30/10/2013 | 24,8500 | 1,02% | 24,8500 | 24,8500 | 24,5000 | 977 | ,00 |
| 29/10/2013 | 24,6000 | -0,40% | 25,0000 | 25,0000 | 24,5000 | 800 | ,00 |
| 25/10/2013 | 24,7000 | -2,22% | 25,0000 | 25,0000 | 24,5000 | 830 | ,00 |
| 24/10/2013 | 25,2600 | 5,25% | 24,0100 | 25,2900 | 24,0000 | 3.038 | ,00 |
| 23/10/2013 | 24,0000 | -2,12% | 24,0100 | 24,0500 | 23,9000 | 21.797 | ,00 |
| 22/10/2013 | 24,5200 | -1,72% | 24,7000 | 24,7000 | 24,5000 | 261 | ,00 |
| 21/10/2013 | 24,9500 | 1,55% | 24,7000 | 25,0000 | 24,5000 | 3.879 | ,00 |
| 18/10/2013 | 24,5700 | 0,16% | 24,4100 | 24,7000 | 24,4100 | 3.759 | ,00 |
| 17/10/2013 | 24,5300 | 0,12% | 24,5000 | 24,8000 | 24,5000 | 245 | ,00 |
| 16/10/2013 | 24,5000 | -1,57% | 24,5100 | 24,9900 | 24,3000 | 17.076 | ,00 |
| 15/10/2013 | 24,8900 | 1,47% | 24,9800 | 25,0000 | 24,5000 | 12.133 | ,00 |
| 14/10/2013 | 24,5300 | -0,08% | 24,5000 | 24,9400 | 24,5000 | 312.977 | ,00 |
| 11/10/2013 | 24,5500 | -1,60% | 24,7000 | 25,0000 | 24,5000 | 3.192 | ,00 |
| 10/10/2013 | 24,9500 | 1,84% | 24,4000 | 25,0000 | 24,4000 | 3.158 | ,00 |
| 09/10/2013 | 24,5000 | 0,29% | 24,5000 | 24,5000 | 24,3000 | 15.604 | ,00 |
| 08/10/2013 | 24,4300 | -0,29% | 24,5000 | 24,5000 | 24,0500 | 3.001 | ,00 |
| 07/10/2013 | 24,5000 | 0,04% | 24,5000 | 24,5200 | 24,4000 | 12.591 | ,00 |
| 04/10/2013 | 24,4900 | 1,16% | 24,5000 | 24,5000 | 24,3600 | 1.656 | ,00 |
| 03/10/2013 | 24,2100 | 0,88% | 24,0100 | 24,5000 | 24,0100 | 204 | ,00 |
| 02/10/2013 | 24,0000 | -0,41% | 24,2000 | 24,2000 | 24,0000 | 2.253 | ,00 |
| 01/10/2013 | 24,1000 | -0,17% | 24,0000 | 24,2000 | 24,0000 | 18.290 | ,00 |
| 30/9/2013 | 24,1400 | -1,07% | 24,0000 | 24,2500 | 24,0000 | 1.544 | ,00 |
| 27/9/2013 | 24,4000 | 1,20% | 24,2000 | 24,5000 | 24,2000 | 6.676 | ,00 |
| 26/9/2013 | 24,1100 | -0,25% | 24,0100 | 24,1700 | 24,0000 | 3.325 | ,00 |
| 25/9/2013 | 24,1700 | 0,62% | 24,2800 | 24,2800 | 23,8100 | 2.500 | ,00 |
| 24/9/2013 | 24,0200 | 0,13% | 24,1000 | 24,2900 | 24,0000 | 3.831 | ,00 |
| 23/9/2013 | 23,9900 | -0,04% | 24,2400 | 24,4000 | 23,9000 | 3.518 | ,00 |
| 20/9/2013 | 24,0000 | 0,00% | 24,0000 | 24,0500 | 24,0000 | 3.114 | ,00 |
| 19/9/2013 | 24,0000 | 0,00% | 24,0000 | 24,2800 | 24,0000 | 1.761 | ,00 |
| 18/9/2013 | 24,0000 | 0,00% | 24,0000 | 24,3500 | 24,0000 | 946 | ,00 |
| 17/9/2013 | 24,0000 | -0,99% | 23,5500 | 24,0800 | 23,5200 | 730 | ,00 |
| 16/9/2013 | 24,2400 | 2,71% | 23,5000 | 24,3500 | 23,5000 | 212 | ,00 |
| 13/9/2013 | 23,6000 | -0,42% | 23,7000 | 23,8000 | 23,6000 | 1.785 | ,00 |
| 12/9/2013 | 23,7000 | -0,08% | 23,7300 | 24,0000 | 23,7000 | 1.621 | ,00 |
| 11/9/2013 | 23,7200 | -0,79% | 23,7500 | 23,7500 | 23,7200 | 150 | ,00 |
| 10/9/2013 | 23,9100 | -1,65% | 23,9000 | 24,2000 | 23,9000 | 355 | ,00 |
| 09/9/2013 | 24,3100 | 0,25% | 23,6100 | 24,3600 | 23,5000 | 1.441 | ,00 |
| 06/9/2013 | 24,2500 | 3,19% | 23,5000 | 24,2500 | 23,5000 | 543 | ,00 |
| 05/9/2013 | 23,5000 | -1,26% | 23,5000 | 23,5000 | 23,5000 | 1.909 | ,00 |
| 04/9/2013 | 23,8000 | -1,20% | 24,0900 | 24,0900 | 23,7900 | 305 | ,00 |
| 03/9/2013 | 24,0900 | -0,04% | 23,6000 | 24,1000 | 23,6000 | 4.934 | ,00 |
| 02/9/2013 | 24,1000 | 2,12% | 23,6000 | 24,1000 | 23,6000 | 7.502 | ,00 |
| 30/8/2013 | 23,6000 | 0,38% | 23,6000 | 23,6000 | 23,6000 | 237 | ,00 |
| 29/8/2013 | 23,5100 | 1,29% | 23,4500 | 23,9000 | 23,4500 | 3.263 | ,00 |
| 28/8/2013 | 23,2100 | -2,07% | 24,1800 | 24,1800 | 23,2000 | 156 | ,00 |
| 27/8/2013 | 23,7000 | -1,25% | 24,0000 | 24,3800 | 23,5000 | 2.544 | ,00 |
| 26/8/2013 | 24,0000 | -2,44% | 24,0000 | 24,4900 | 24,0000 | 497 | ,00 |
| 23/8/2013 | 24,6000 | 1,23% | 23,7200 | 24,6000 | 23,7200 | 186 | ,00 |
| 22/8/2013 | 24,3000 | 0,00% | 24,3000 | 24,3000 | 24,3000 | 968 | ,00 |
| 21/8/2013 | 24,3000 | 1,67% | 23,8500 | 24,5800 | 23,8500 | 1.787 | ,00 |
| 20/8/2013 | 23,9000 | -0,13% | 23,8900 | 23,9300 | 23,8000 | 3.205 | ,00 |
| 19/8/2013 | 23,9300 | -3,12% | 24,2000 | 24,4500 | 23,8000 | 1.722 | ,00 |
| 16/8/2013 | 24,7000 | 2,92% | 23,6000 | 24,7000 | 23,6000 | 730 | ,00 |
| 14/8/2013 | 24,0000 | -0,17% | 24,0000 | 24,0400 | 24,0000 | 400 | ,00 |
| 13/8/2013 | 24,0400 | 0,17% | 24,0500 | 24,5000 | 24,0000 | 278 | ,00 |
| 12/8/2013 | 24,0000 | 0,00% | 24,0500 | 24,4500 | 24,0000 | 203 | ,00 |
| 09/8/2013 | 24,0000 | -1,80% | 24,0000 | 24,4600 | 24,0000 | 2.679 | ,00 |
| 08/8/2013 | 24,4400 | 1,83% | 24,0000 | 24,4800 | 24,0000 | 627 | ,00 |
| 07/8/2013 | 24,0000 | -1,52% | 24,3700 | 24,3700 | 24,0000 | 631 | ,00 |
| 06/8/2013 | 24,3700 | -0,12% | 24,5000 | 24,5000 | 24,0100 | 2.025 | ,00 |
| 05/8/2013 | 24,4000 | 0,29% | 24,3700 | 24,5000 | 24,1000 | 2.260 | ,00 |
| 02/8/2013 | 24,3300 | -0,69% | 24,1100 | 24,4500 | 24,0000 | 2.810 | ,00 |
| 01/8/2013 | 24,5000 | -1,57% | 24,8000 | 24,8000 | 24,3000 | 7.592 | ,00 |
| 31/7/2013 | 24,8900 | 5,47% | 24,0000 | 24,8900 | 24,0000 | 826 | ,00 |
| 30/7/2013 | 23,6000 | -2,96% | 23,6000 | 23,6000 | 23,6000 | 26 | ,00 |
| 29/7/2013 | 24,3200 | 2,62% | 23,7000 | 24,9000 | 23,5000 | 1.636 | ,00 |
| 26/7/2013 | 23,7000 | 0,47% | 23,6000 | 23,9000 | 23,1100 | 2.361 | ,00 |
| 25/7/2013 | 23,5900 | 2,61% | 23,0600 | 23,7300 | 23,0600 | 1.847 | ,00 |
| 24/7/2013 | 22,9900 | -0,04% | 22,8000 | 23,0000 | 22,8000 | 1.172 | ,00 |
| 23/7/2013 | 23,0000 | 0,00% | 22,8000 | 23,0000 | 22,8000 | 192 | ,00 |
| 22/7/2013 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 19/7/2013 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 18/7/2013 | 23,0000 | 0,44% | 23,0000 | 23,0000 | 23,0000 | 60 | ,00 |
| 17/7/2013 | 22,9000 | -0,52% | 22,2000 | 22,9000 | 22,0000 | 4.335 | ,00 |
| 16/7/2013 | 23,0200 | 0,04% | 23,0000 | 23,4000 | 23,0000 | 1.387 | ,00 |
| 15/7/2013 | 23,0100 | 0,00% | 23,0100 | 23,0100 | 23,0100 | ,00 | |
| 12/7/2013 | 23,0100 | -1,46% | 23,0000 | 23,2000 | 23,0000 | 1.019 | ,00 |
| 11/7/2013 | 23,3500 | 0,00% | 23,2000 | 23,5000 | 23,2000 | 975 | ,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.% |
|---|