| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,2200 | -9,29 % | -0,1250 | 10 |
| ΚΟΡΔΕ | 0,4500 | -4,26 % | -0,0200 | 1 |
| ΦΟΥΝΤΛ | 1,3150 | -4,01 % | -0,0550 | 86.620 |
| ΠΑΙΡ | 0,8500 | -2,07 % | -0,0180 | 795 |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | -0,0150 | 100 |
| ΜΟΝΤΑ | 5,3000 | -1,49 % | -0,0800 | 100 |
| ΧΑΙΔΕ | 0,7650 | -1,29 % | -0,0100 | 464 |
| ΜΕΡΚΟ | 34,2000 | -1,16 % | -0,4000 | 62 |
| ΜΕΒΑ | 8,8500 | -1,12 % | -0,1000 | 1.124 |
| AKTR | 9,1700 | -1,08 % | -0,1000 | 62.990 |
Συνεχης ενημερωση
Ο.Λ.Π. Α.Ε. (ΟΛΠ)
42,8000 €
0,4500 (1,06%)
- Άνοιγμα 42,6500
- Υψηλό 42,8500
- Χαμηλό 42,4000
- Όγκος 1.080
- Τζίρος 46.092 €
- Πράξεις 31
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/11/2014 | 13,3400 | -4,03% | 13,7000 | 13,9000 | 13,2000 | 6.387 | ,00 |
| 26/11/2014 | 13,9000 | 0,00% | 13,6800 | 14,0400 | 13,6000 | 3.872 | ,00 |
| 25/11/2014 | 13,9000 | 0,07% | 13,8900 | 14,1800 | 13,6500 | 17.544 | ,00 |
| 24/11/2014 | 13,8900 | -2,18% | 14,1200 | 14,2900 | 13,8700 | 4.029 | ,00 |
| 21/11/2014 | 14,2000 | 1,43% | 14,0000 | 14,2500 | 13,8200 | 8.911 | ,00 |
| 20/11/2014 | 14,0000 | 0,00% | 14,0000 | 14,2700 | 13,9100 | 5.805 | ,00 |
| 19/11/2014 | 14,0000 | 0,14% | 13,9800 | 14,0900 | 13,8500 | 9.020 | ,00 |
| 18/11/2014 | 13,9800 | 1,30% | 13,5600 | 14,0800 | 13,5600 | 7.755 | ,00 |
| 17/11/2014 | 13,8000 | -2,06% | 14,0900 | 14,0900 | 13,7600 | 212 | ,00 |
| 14/11/2014 | 14,0900 | 4,84% | 13,3500 | 14,1000 | 13,2500 | 5.046 | ,00 |
| 13/11/2014 | 13,4400 | 1,90% | 13,1900 | 13,4700 | 13,1500 | 5.446 | ,00 |
| 12/11/2014 | 13,1900 | -0,53% | 13,2600 | 13,3000 | 13,1100 | 14.001 | ,00 |
| 11/11/2014 | 13,2600 | 2,00% | 13,2900 | 13,7900 | 13,1300 | 22.137 | ,00 |
| 10/11/2014 | 13,0000 | -2,84% | 13,0000 | 13,0000 | 12,6000 | 27.462 | ,00 |
| 07/11/2014 | 13,3800 | -5,77% | 14,2500 | 14,5500 | 13,0000 | 10.891 | ,00 |
| 06/11/2014 | 14,2000 | 4,03% | 13,8500 | 14,4300 | 13,8000 | 10.841 | ,00 |
| 05/11/2014 | 13,6500 | 3,41% | 13,1700 | 13,7100 | 12,8300 | 5.899 | ,00 |
| 04/11/2014 | 13,2000 | 6,71% | 12,4000 | 13,2000 | 12,4000 | 5.495 | ,00 |
| 03/11/2014 | 12,3700 | 0,57% | 12,2500 | 12,7800 | 12,2400 | 5.836 | ,00 |
| 31/10/2014 | 12,3000 | -4,06% | 13,0000 | 13,2800 | 12,3000 | 18.281 | ,00 |
| 30/10/2014 | 12,8200 | -5,53% | 13,5700 | 13,8600 | 12,8200 | 9.794 | ,00 |
| 29/10/2014 | 13,5700 | -1,09% | 14,3800 | 14,3900 | 13,3000 | 23.088 | ,00 |
| 27/10/2014 | 13,7200 | -8,41% | 14,9800 | 15,1000 | 13,7200 | 10.458 | ,00 |
| 24/10/2014 | 14,9800 | -0,66% | 15,3400 | 15,6900 | 14,9800 | 4.383 | ,00 |
| 23/10/2014 | 15,0800 | -1,11% | 15,0500 | 15,2900 | 14,9000 | 5.614 | ,00 |
| 22/10/2014 | 15,2500 | -0,85% | 15,3800 | 15,4000 | 14,8100 | 7.212 | ,00 |
| 21/10/2014 | 15,3800 | 1,18% | 15,0000 | 15,3900 | 14,9400 | 6.814 | ,00 |
| 20/10/2014 | 15,2000 | 0,00% | 15,6500 | 15,6500 | 14,6000 | 5.864 | ,00 |
| 17/10/2014 | 15,2000 | 6,07% | 14,3300 | 15,4000 | 14,3300 | 6.805 | ,00 |
| 16/10/2014 | 14,3300 | -1,85% | 14,8400 | 14,8400 | 14,0000 | 22.961 | ,00 |
| 15/10/2014 | 14,6000 | -2,67% | 14,7700 | 15,0600 | 14,0000 | 17.065 | ,00 |
| 14/10/2014 | 15,0000 | -0,66% | 15,1000 | 15,1000 | 14,6000 | 26.270 | ,00 |
| 13/10/2014 | 15,1000 | -0,66% | 15,4700 | 15,4700 | 15,1000 | 2.082 | ,00 |
| 10/10/2014 | 15,2000 | -1,68% | 15,0300 | 15,5600 | 15,0200 | 6.183 | ,00 |
| 09/10/2014 | 15,4600 | 3,07% | 14,9900 | 15,5000 | 14,9900 | 5.741 | ,00 |
| 08/10/2014 | 15,0000 | -0,07% | 14,9000 | 15,2000 | 14,8000 | 15.464 | ,00 |
| 07/10/2014 | 15,0100 | -1,90% | 15,3000 | 15,6800 | 14,9000 | 7.122 | ,00 |
| 06/10/2014 | 15,3000 | -0,52% | 15,3800 | 15,5000 | 15,1100 | 2.147 | ,00 |
| 03/10/2014 | 15,3800 | 1,85% | 15,0900 | 15,5800 | 15,0900 | 9.545 | ,00 |
| 02/10/2014 | 15,1000 | 0,60% | 15,0000 | 15,4800 | 14,8000 | 3.764 | ,00 |
| 01/10/2014 | 15,0100 | 1,28% | 14,8200 | 15,4000 | 14,8200 | 6.125 | ,00 |
| 30/9/2014 | 14,8200 | -0,13% | 14,8400 | 15,2600 | 14,7000 | 5.127 | ,00 |
| 29/9/2014 | 14,8400 | -4,50% | 16,6200 | 16,6200 | 14,7600 | 30.679 | ,00 |
| 26/9/2014 | 15,5400 | 0,91% | 15,2200 | 15,7000 | 14,9500 | 12.618 | ,00 |
| 25/9/2014 | 15,4000 | -2,10% | 15,9700 | 15,9700 | 15,4000 | 4.396 | ,00 |
| 24/9/2014 | 15,7300 | 0,13% | 15,9800 | 15,9800 | 15,4600 | 6.726 | ,00 |
| 23/9/2014 | 15,7100 | -0,57% | 16,0000 | 16,1000 | 15,7100 | 7.410 | ,00 |
| 22/9/2014 | 15,8000 | 0,32% | 15,7000 | 15,8000 | 15,6000 | 6.919 | ,00 |
| 19/9/2014 | 15,7500 | -1,56% | 16,0000 | 16,0200 | 15,5100 | 18.378 | ,00 |
| 18/9/2014 | 16,0000 | 0,00% | 16,1800 | 16,1800 | 15,5000 | 10.225 | ,00 |
| 17/9/2014 | 16,0000 | 0,00% | 16,0000 | 16,3900 | 15,8500 | 13.441 | ,00 |
| 16/9/2014 | 16,0000 | -3,44% | 16,4000 | 16,5100 | 16,0000 | 4.493 | ,00 |
| 15/9/2014 | 16,5700 | 0,06% | 16,5600 | 16,8500 | 16,5000 | 2.519 | ,00 |
| 12/9/2014 | 16,5600 | -0,90% | 16,6000 | 16,9000 | 16,5500 | 4.604 | ,00 |
| 11/9/2014 | 16,7100 | -1,42% | 16,9500 | 17,0500 | 16,7100 | 1.844 | ,00 |
| 10/9/2014 | 16,9500 | 1,01% | 16,7200 | 17,0400 | 16,7000 | 1.794 | ,00 |
| 09/9/2014 | 16,7800 | -1,58% | 16,7400 | 17,2500 | 16,7000 | 4.075 | ,00 |
| 08/9/2014 | 17,0500 | -0,23% | 17,0900 | 17,0900 | 16,8000 | 1.605 | ,00 |
| 05/9/2014 | 17,0900 | -0,06% | 17,1000 | 17,1800 | 16,9200 | 2.320 | ,00 |
| 04/9/2014 | 17,1000 | 2,40% | 16,6000 | 17,1000 | 16,5300 | 11.554 | ,00 |
| 03/9/2014 | 16,7000 | 0,06% | 16,6500 | 16,8500 | 16,6100 | 2.445 | ,00 |
| 02/9/2014 | 16,6900 | -1,24% | 16,9900 | 16,9900 | 16,6500 | 3.661 | ,00 |
| 01/9/2014 | 16,9000 | 0,30% | 16,8500 | 16,9900 | 16,6500 | 515 | ,00 |
| 29/8/2014 | 16,8500 | 1,02% | 16,6800 | 16,8900 | 16,6600 | 1.964 | ,00 |
| 28/8/2014 | 16,6800 | -1,01% | 16,7500 | 16,9800 | 16,6500 | 8.284 | ,00 |
| 27/8/2014 | 16,8500 | 0,06% | 16,8400 | 17,0500 | 16,8400 | 3.493 | ,00 |
| 26/8/2014 | 16,8400 | -1,58% | 17,1100 | 17,2800 | 16,8000 | 8.167 | ,00 |
| 25/8/2014 | 17,1100 | 0,06% | 17,1000 | 17,1800 | 16,6400 | 2.149 | ,00 |
| 22/8/2014 | 17,1000 | 1,48% | 16,8500 | 17,1200 | 16,7500 | 3.345 | ,00 |
| 21/8/2014 | 16,8500 | 3,25% | 16,3200 | 16,8500 | 16,3200 | 3.817 | ,00 |
| 20/8/2014 | 16,3200 | -2,39% | 16,4500 | 16,6200 | 16,3200 | 4.144 | ,00 |
| 19/8/2014 | 16,7200 | 2,58% | 16,4000 | 16,7400 | 16,2500 | 8.375 | ,00 |
| 18/8/2014 | 16,3000 | -4,40% | 17,1700 | 17,1700 | 16,3000 | 6.594 | ,00 |
| 14/8/2014 | 17,0500 | -4,21% | 17,6000 | 17,6000 | 16,8900 | 10.768 | ,00 |
| 13/8/2014 | 17,8000 | 4,71% | 16,9900 | 17,8000 | 16,9500 | 10.236 | ,00 |
| 12/8/2014 | 17,0000 | 0,06% | 16,9600 | 17,2000 | 16,9000 | 4.558 | ,00 |
| 11/8/2014 | 16,9900 | 1,13% | 17,3700 | 17,3700 | 16,6000 | 14.114 | ,00 |
| 08/8/2014 | 16,8000 | -1,52% | 17,0600 | 17,0600 | 16,6000 | 5.728 | ,00 |
| 07/8/2014 | 17,0600 | 0,29% | 17,0600 | 17,0600 | 16,5700 | 2.800 | ,00 |
| 06/8/2014 | 17,0100 | 0,77% | 16,8000 | 17,1600 | 16,2900 | 7.818 | ,00 |
| 05/8/2014 | 16,8800 | -1,86% | 17,6000 | 17,7400 | 16,8700 | 3.325 | ,00 |
| 04/8/2014 | 17,2000 | -1,66% | 17,1500 | 17,7000 | 17,1500 | 2.129 | ,00 |
| 01/8/2014 | 17,4900 | 2,88% | 16,9000 | 17,5900 | 16,7200 | 8.689 | ,00 |
| 31/7/2014 | 17,0000 | -4,71% | 17,5000 | 18,2000 | 17,0000 | 3.782 | ,00 |
| 30/7/2014 | 17,8400 | -0,28% | 18,0000 | 18,2300 | 17,7100 | 1.270 | ,00 |
| 29/7/2014 | 17,8900 | -0,72% | 17,6000 | 18,1900 | 17,6000 | 18.605 | ,00 |
| 28/7/2014 | 18,0200 | 1,81% | 17,7000 | 18,3800 | 17,7000 | 7.679 | ,00 |
| 25/7/2014 | 17,7000 | 0,57% | 17,5600 | 17,9700 | 17,3300 | 11.009 | ,00 |
| 24/7/2014 | 17,6000 | 3,10% | 17,0700 | 17,7900 | 16,8000 | 8.554 | ,00 |
| 23/7/2014 | 17,0700 | 1,13% | 17,0800 | 17,0800 | 16,7100 | 7.176 | ,00 |
| 22/7/2014 | 16,8800 | 1,50% | 16,5700 | 17,0000 | 16,5200 | 2.542 | ,00 |
| 21/7/2014 | 16,6300 | -1,19% | 16,4400 | 16,8300 | 16,4400 | 2.630 | ,00 |
| 18/7/2014 | 16,8300 | -1,35% | 16,8300 | 17,2500 | 16,8000 | 6.228 | ,00 |
| 17/7/2014 | 17,0600 | -1,90% | 17,1000 | 17,5000 | 17,0100 | 3.567 | ,00 |
| 16/7/2014 | 17,3900 | -0,51% | 17,2500 | 17,4800 | 17,0000 | 9.484 | ,00 |
| 15/7/2014 | 17,4800 | 0,00% | 17,5000 | 17,6000 | 17,2000 | 10.091 | ,00 |
| 14/7/2014 | 17,4800 | 1,33% | 17,2500 | 17,9000 | 17,2500 | 1.433 | ,00 |
| 11/7/2014 | 17,2500 | -1,43% | 17,6700 | 17,6700 | 17,1100 | 1.713 | ,00 |
| 10/7/2014 | 17,5000 | 0,81% | 17,4000 | 18,0000 | 17,2500 | 32.170 | ,00 |
| 09/7/2014 | 17,3600 | -0,91% | 17,5200 | 17,9000 | 17,1000 | 16.419 | ,00 |
| 08/7/2014 | 17,5200 | -4,11% | 18,1500 | 18,4300 | 17,5200 | 8.385 | ,00 |
| 07/7/2014 | 18,2700 | -1,35% | 18,5200 | 18,5800 | 18,2700 | 4.021 | ,00 |
| 04/7/2014 | 18,5200 | -0,64% | 18,5000 | 18,9800 | 18,5000 | 3.151 | ,00 |
| 03/7/2014 | 18,6400 | -1,64% | 18,5100 | 19,0000 | 18,5000 | 6.598 | ,00 |
| 02/7/2014 | 18,9500 | 1,34% | 18,7000 | 18,9800 | 18,2300 | 6.531 | ,00 |
| 01/7/2014 | 18,7000 | 1,63% | 18,0700 | 18,7000 | 18,0700 | 19.827 | ,00 |
| 30/6/2014 | 18,4000 | 1,94% | 18,4800 | 18,4800 | 18,0100 | 2.714 | ,00 |
| 27/6/2014 | 18,0500 | 0,06% | 17,9100 | 18,2500 | 17,5000 | 6.965 | ,00 |
| 26/6/2014 | 18,0400 | 0,22% | 18,0000 | 18,4000 | 18,0000 | 4.120 | ,00 |
| 25/6/2014 | 18,0000 | 0,22% | 17,9600 | 18,3000 | 17,8000 | 490 | ,00 |
| 24/6/2014 | 17,9600 | -1,75% | 18,1200 | 18,2500 | 17,8800 | 2.152 | ,00 |
| 23/6/2014 | 18,2800 | -0,54% | 18,4500 | 18,6900 | 18,2000 | 6.038 | ,00 |
| 20/6/2014 | 18,3800 | 1,32% | 18,1400 | 18,5700 | 18,0600 | 4.909 | ,00 |
| 19/6/2014 | 18,1400 | 0,78% | 17,5900 | 18,1900 | 17,5900 | 5.630 | ,00 |
| 18/6/2014 | 18,0000 | 1,29% | 17,7000 | 18,0000 | 17,6000 | 2.000 | ,00 |
| 17/6/2014 | 17,7700 | -1,33% | 18,0400 | 18,1500 | 17,7000 | 5.280 | ,00 |
| 16/6/2014 | 18,0100 | 0,84% | 17,4600 | 18,2000 | 17,4600 | 10.958 | ,00 |
| 13/6/2014 | 17,8600 | -1,71% | 18,0000 | 18,2900 | 17,8600 | 8.280 | ,00 |
| 12/6/2014 | 18,1700 | -0,16% | 18,1900 | 18,2200 | 17,9900 | 3.005 | ,00 |
| 11/6/2014 | 18,2000 | -1,62% | 18,5700 | 18,5700 | 17,9700 | 10.556 | ,00 |
| 10/6/2014 | 18,5000 | 0,87% | 18,1200 | 18,5000 | 18,0000 | 11.857 | ,00 |
| 06/6/2014 | 18,3400 | 0,00% | 18,2000 | 18,6000 | 18,0900 | 7.433 | ,00 |
| 05/6/2014 | 18,3400 | 1,66% | 18,5900 | 18,5900 | 18,1800 | 6.440 | ,00 |
| 04/6/2014 | 18,0400 | -0,88% | 18,6900 | 18,6900 | 18,0400 | 7.302 | ,00 |
| 03/6/2014 | 18,2000 | -0,82% | 18,7800 | 18,8800 | 18,1800 | 13.596 | ,00 |
| 02/6/2014 | 18,3500 | -0,54% | 18,0000 | 19,2000 | 17,7500 | 27.317 | ,00 |
| 30/5/2014 | 18,4500 | 6,83% | 17,1200 | 18,4500 | 16,9900 | 19.830 | ,00 |
| 29/5/2014 | 17,2700 | 0,12% | 17,1000 | 17,9400 | 17,1000 | 11.054 | ,00 |
| 28/5/2014 | 17,2500 | 3,17% | 17,1000 | 17,2500 | 16,8000 | 7.115 | ,00 |
| 27/5/2014 | 16,7200 | -1,07% | 16,7000 | 16,9000 | 16,4000 | 6.414 | ,00 |
| 26/5/2014 | 16,9000 | -1,23% | 17,1100 | 17,1100 | 16,6000 | 6.883 | ,00 |
| 23/5/2014 | 17,1100 | 4,01% | 16,4500 | 17,1100 | 16,3600 | 10.226 | ,00 |
| 22/5/2014 | 16,4500 | 0,00% | 16,4000 | 16,8300 | 16,3500 | 6.525 | ,00 |
| 21/5/2014 | 16,4500 | -3,06% | 17,0000 | 17,0000 | 16,0400 | 15.275 | ,00 |
| 20/5/2014 | 16,9700 | 4,43% | 16,2500 | 16,9700 | 16,0000 | 6.870 | ,00 |
| 19/5/2014 | 16,2500 | 3,83% | 15,6500 | 16,9700 | 15,6500 | 39.657 | ,00 |
| 16/5/2014 | 15,6500 | -6,29% | 16,7000 | 17,1000 | 15,6500 | 21.720 | ,00 |
| 15/5/2014 | 16,7000 | -2,91% | 17,2000 | 17,2000 | 16,4400 | 14.022 | ,00 |
| 14/5/2014 | 17,2000 | 0,00% | 17,6500 | 17,6600 | 17,1200 | 4.980 | ,00 |
| 13/5/2014 | 17,2000 | -1,43% | 17,4500 | 18,0500 | 17,2000 | 5.550 | ,00 |
| 12/5/2014 | 17,4500 | -3,80% | 18,1400 | 18,1400 | 17,4200 | 8.627 | ,00 |
| 09/5/2014 | 18,1400 | 0,78% | 17,7300 | 18,4900 | 17,7300 | 22.831 | ,00 |
| 08/5/2014 | 18,0000 | -3,59% | 18,4100 | 18,6700 | 17,9600 | 5.141 | ,00 |
| 07/5/2014 | 18,6700 | -1,48% | 18,9900 | 19,0000 | 18,3400 | 2.722 | ,00 |
| 06/5/2014 | 18,9500 | 1,01% | 19,2000 | 19,2000 | 18,0500 | 1.897 | ,00 |
| 05/5/2014 | 18,7600 | -1,88% | 18,9300 | 18,9800 | 18,5000 | 6.093 | ,00 |
| 02/5/2014 | 19,1200 | 2,25% | 18,3000 | 19,1200 | 18,3000 | 28.575 | ,00 |
| 30/4/2014 | 18,7000 | 1,63% | 18,4000 | 18,8500 | 18,4000 | 54.801 | ,00 |
| 29/4/2014 | 18,4000 | 3,37% | 17,8000 | 18,6500 | 17,8000 | 34.786 | ,00 |
| 28/4/2014 | 17,8000 | -0,39% | 17,9800 | 18,0000 | 17,7000 | 8.148 | ,00 |
| 25/4/2014 | 17,8700 | -1,71% | 17,8000 | 18,1000 | 17,7000 | 4.629 | ,00 |
| 24/4/2014 | 18,1800 | 3,30% | 17,9500 | 18,1800 | 17,6500 | 10.999 | ,00 |
| 23/4/2014 | 17,6000 | -1,12% | 18,0500 | 18,0500 | 17,5000 | 4.240 | ,00 |
| 22/4/2014 | 17,8000 | 0,11% | 17,8000 | 17,9500 | 17,6000 | 15.807 | ,00 |
| 17/4/2014 | 17,7800 | 2,77% | 17,3000 | 17,7800 | 17,3000 | 8.309 | ,00 |
| 16/4/2014 | 17,3000 | 0,87% | 17,2000 | 17,6800 | 17,2000 | 12.243 | ,00 |
| 15/4/2014 | 17,1500 | -2,00% | 17,6000 | 17,8700 | 17,1500 | 11.726 | ,00 |
| 14/4/2014 | 17,5000 | -2,18% | 17,9500 | 18,0000 | 17,4900 | 9.503 | ,00 |
| 11/4/2014 | 17,8900 | -1,60% | 18,1500 | 18,3600 | 17,6500 | 6.985 | ,00 |
| 10/4/2014 | 18,1800 | -1,84% | 18,9700 | 18,9700 | 17,5900 | 47.230 | ,00 |
| 09/4/2014 | 18,5200 | -1,70% | 18,6100 | 19,3800 | 18,5200 | 6.323 | ,00 |
| 08/4/2014 | 18,8400 | -4,12% | 19,2500 | 19,5000 | 18,8300 | 4.974 | ,00 |
| 07/4/2014 | 19,6500 | 2,83% | 19,1600 | 20,5800 | 19,1600 | 15.827 | ,00 |
| 04/4/2014 | 19,1100 | 1,97% | 18,9000 | 19,2100 | 18,6200 | 13.339 | ,00 |
| 03/4/2014 | 18,7400 | -5,11% | 19,5000 | 19,8000 | 18,7400 | 14.393 | ,00 |
| 02/4/2014 | 19,7500 | 0,25% | 19,5000 | 19,9500 | 19,4000 | 6.648 | ,00 |
| 01/4/2014 | 19,7000 | -1,01% | 19,9500 | 19,9500 | 19,3300 | 4.693 | ,00 |
| 31/3/2014 | 19,9000 | 0,76% | 19,7500 | 19,9000 | 19,3000 | 4.108 | ,00 |
| 28/3/2014 | 19,7500 | 3,51% | 19,0800 | 19,7500 | 19,0100 | 5.846 | ,00 |
| 27/3/2014 | 19,0800 | -2,10% | 19,0400 | 19,4000 | 19,0000 | 8.547 | ,00 |
| 26/3/2014 | 19,4900 | -1,07% | 19,7000 | 20,0000 | 19,1000 | 14.462 | ,00 |
| 24/3/2014 | 19,7000 | -0,40% | 19,5000 | 20,0500 | 19,4700 | 3.113 | ,00 |
| 21/3/2014 | 19,7800 | 0,15% | 19,8500 | 20,8900 | 19,5200 | 17.156 | ,00 |
| 20/3/2014 | 19,7500 | -0,50% | 19,4000 | 19,8500 | 19,4000 | 9.102 | ,00 |
| 19/3/2014 | 19,8500 | 0,00% | 19,6100 | 19,8700 | 19,6100 | 8.106 | ,00 |
| 18/3/2014 | 19,8500 | 1,17% | 19,6200 | 19,8600 | 19,6200 | 30.540 | ,00 |
| 17/3/2014 | 19,6200 | 2,72% | 19,6100 | 19,7900 | 19,2200 | 13.541 | ,00 |
| 14/3/2014 | 19,1000 | -0,52% | 19,2000 | 19,3700 | 18,6400 | 10.896 | ,00 |
| 13/3/2014 | 19,2000 | -0,83% | 19,3000 | 19,5400 | 18,9000 | 9.169 | ,00 |
| 12/3/2014 | 19,3600 | -0,72% | 19,0000 | 19,4500 | 18,9800 | 5.668 | ,00 |
| 11/3/2014 | 19,5000 | 4,50% | 18,5000 | 19,5000 | 18,3300 | 9.461 | ,00 |
| 10/3/2014 | 18,6600 | 1,69% | 18,6000 | 18,7500 | 18,5800 | 6.726 | ,00 |
| 07/3/2014 | 18,3500 | 0,00% | 18,3500 | 18,6000 | 18,1500 | 11.225 | ,00 |
| 06/3/2014 | 18,3500 | 0,77% | 18,5900 | 18,6600 | 18,2100 | 22.557 | ,00 |
| 05/3/2014 | 18,2100 | -0,60% | 18,0600 | 18,5000 | 18,0600 | 17.454 | ,00 |
| 04/3/2014 | 18,3200 | -0,97% | 17,8000 | 18,4400 | 17,5200 | 20.111 | ,00 |
| 28/2/2014 | 18,5000 | 1,26% | 18,2700 | 18,5000 | 18,1000 | 4.567 | ,00 |
| 27/2/2014 | 18,2700 | -1,72% | 18,2400 | 18,4000 | 18,1000 | 18.488 | ,00 |
| 26/2/2014 | 18,5900 | 3,85% | 18,2800 | 18,5900 | 18,2000 | 39.885 | ,00 |
| 25/2/2014 | 17,9000 | 0,56% | 17,5600 | 18,1800 | 17,5600 | 8.505 | ,00 |
| 24/2/2014 | 17,8000 | -1,11% | 18,2800 | 18,2800 | 17,6000 | 11.191 | ,00 |
| 21/2/2014 | 18,0000 | 5,26% | 17,4000 | 18,4000 | 17,2700 | 76.221 | ,00 |
| 20/2/2014 | 17,1000 | 1,73% | 16,8100 | 17,5800 | 16,8000 | 10.245 | ,00 |
| 19/2/2014 | 16,8100 | -2,27% | 17,5900 | 17,5900 | 16,8100 | 12.102 | ,00 |
| 18/2/2014 | 17,2000 | -1,26% | 17,2200 | 17,6900 | 17,1000 | 8.921 | ,00 |
| 17/2/2014 | 17,4200 | -1,30% | 17,2200 | 17,9800 | 17,1100 | 7.801 | ,00 |
| 14/2/2014 | 17,6500 | -1,29% | 17,9500 | 17,9500 | 17,5000 | 9.947 | ,00 |
| 13/2/2014 | 17,8800 | 0,73% | 17,9700 | 17,9700 | 17,6100 | 4.825 | ,00 |
| 12/2/2014 | 17,7500 | 3,62% | 17,5000 | 17,7500 | 17,1700 | 11.250 | ,00 |
| 11/2/2014 | 17,1300 | -4,03% | 17,8500 | 17,9500 | 17,1000 | 7.982 | ,00 |
| 10/2/2014 | 17,8500 | 0,39% | 17,7800 | 18,0300 | 17,5600 | 11.380 | ,00 |
| 07/2/2014 | 17,7800 | -0,39% | 17,7000 | 18,0000 | 17,5200 | 10.044 | ,00 |
| 06/2/2014 | 17,8500 | -0,22% | 18,1700 | 18,1700 | 17,5200 | 9.727 | ,00 |
| 05/2/2014 | 17,8900 | 3,11% | 17,3500 | 17,8900 | 17,3000 | 8.573 | ,00 |
| 04/2/2014 | 17,3500 | -1,20% | 17,5600 | 17,5900 | 17,1500 | 7.565 | ,00 |
| 03/2/2014 | 17,5600 | 0,34% | 17,5000 | 17,7100 | 17,0300 | 22.803 | ,00 |
| 31/1/2014 | 17,5000 | 3,18% | 17,1800 | 17,5000 | 16,9700 | 5.617 | ,00 |
| 30/1/2014 | 16,9600 | 1,68% | 16,5200 | 17,1800 | 16,5200 | 6.145 | ,00 |
| 29/1/2014 | 16,6800 | 1,65% | 16,4100 | 17,3500 | 16,4100 | 8.640 | ,00 |
| 28/1/2014 | 16,4100 | -1,56% | 17,1000 | 17,1000 | 16,4100 | 11.887 | ,00 |
| 27/1/2014 | 16,6700 | -0,89% | 16,8200 | 17,2400 | 16,5100 | 12.451 | ,00 |
| 24/1/2014 | 16,8200 | -2,49% | 17,4800 | 17,4800 | 16,8200 | 9.668 | ,00 |
| 23/1/2014 | 17,2500 | -1,43% | 17,4900 | 17,5000 | 17,0200 | 11.438 | ,00 |
| 22/1/2014 | 17,5000 | -2,78% | 18,3900 | 18,3900 | 17,5000 | 9.722 | ,00 |
| 21/1/2014 | 18,0000 | -2,81% | 19,0400 | 19,0400 | 17,8200 | 9.011 | ,00 |
| 20/1/2014 | 18,5200 | -1,49% | 18,7000 | 19,1700 | 18,3300 | 4.492 | ,00 |
| 17/1/2014 | 18,8000 | -0,16% | 18,8100 | 19,2800 | 18,6800 | 19.143 | ,00 |
| 16/1/2014 | 18,8300 | -2,44% | 19,0100 | 19,4800 | 18,8200 | 4.600 | ,00 |
| 15/1/2014 | 19,3000 | 0,73% | 18,8200 | 19,5000 | 18,8200 | 7.237 | ,00 |
| 14/1/2014 | 19,1600 | 0,84% | 18,8000 | 19,3000 | 18,8000 | 8.270 | ,00 |
| 13/1/2014 | 19,0000 | -3,06% | 19,8100 | 19,8100 | 18,9200 | 5.542 | ,00 |
| 10/1/2014 | 19,6000 | 2,08% | 19,4000 | 19,6000 | 19,1000 | 12.074 | ,00 |
| 09/1/2014 | 19,2000 | -1,03% | 19,2000 | 19,4000 | 19,0000 | 9.956 | ,00 |
| 08/1/2014 | 19,4000 | 2,65% | 19,0000 | 19,4000 | 19,0000 | 14.581 | ,00 |
| 07/1/2014 | 18,9000 | 1,94% | 18,5400 | 18,9000 | 18,0000 | 8.154 | ,00 |
| 03/1/2014 | 18,5400 | 0,49% | 18,5900 | 18,8600 | 18,3100 | 5.620 | ,00 |
| 02/1/2014 | 18,4500 | 6,28% | 17,9000 | 18,4500 | 17,7500 | 113.545 | ,00 |
| 31/12/2013 | 17,3600 | -1,25% | 17,6600 | 17,6800 | 17,3300 | 16.448 | ,00 |
| 30/12/2013 | 17,5800 | -1,24% | 17,8100 | 18,0500 | 17,5800 | 13.250 | ,00 |
| 27/12/2013 | 17,8000 | 4,71% | 17,5000 | 17,8700 | 17,0500 | 17.586 | ,00 |
| 23/12/2013 | 17,0000 | -2,35% | 17,4000 | 17,5000 | 16,9000 | 35.058 | ,00 |
| 20/12/2013 | 17,4100 | -4,34% | 18,2000 | 18,4800 | 16,9500 | 51.353 | ,00 |
| 19/12/2013 | 18,2000 | -1,62% | 18,3500 | 18,5900 | 18,2000 | 9.727 | ,00 |
| 18/12/2013 | 18,5000 | 0,93% | 18,3300 | 18,6000 | 18,1500 | 11.863 | ,00 |
| 17/12/2013 | 18,3300 | 0,05% | 18,3200 | 18,5000 | 18,1400 | 22.608 | ,00 |
| 16/12/2013 | 18,3200 | -1,29% | 18,3000 | 18,8800 | 18,1000 | 16.539 | ,00 |
| 13/12/2013 | 18,5600 | -3,58% | 19,2500 | 19,3900 | 18,5600 | 13.263 | ,00 |
| 12/12/2013 | 19,2500 | -1,79% | 19,6000 | 19,6400 | 19,0500 | 9.454 | ,00 |
| 11/12/2013 | 19,6000 | 0,62% | 19,4800 | 19,7200 | 19,3100 | 14.134 | ,00 |
| 10/12/2013 | 19,4800 | 0,31% | 19,4000 | 19,7800 | 19,3000 | 39.123 | ,00 |
| 09/12/2013 | 19,4200 | 1,68% | 19,1000 | 19,6000 | 19,1000 | 7.571 | ,00 |
| 06/12/2013 | 19,1000 | -2,30% | 19,7300 | 19,9000 | 19,1000 | 35.402 | ,00 |
| 05/12/2013 | 19,5500 | 0,26% | 19,5000 | 19,7500 | 19,3000 | 13.713 | ,00 |
| 04/12/2013 | 19,5000 | 0,98% | 19,2100 | 19,5000 | 19,1000 | 6.861 | ,00 |
| 03/12/2013 | 19,3100 | 2,17% | 18,9000 | 19,5200 | 18,9000 | 19.762 | ,00 |
| 02/12/2013 | 18,9000 | 1,12% | 18,6900 | 18,9900 | 18,5200 | 14.055 | ,00 |
| 29/11/2013 | 18,6900 | 0,81% | 18,2000 | 18,8000 | 18,1200 | 5.401 | ,00 |
| 28/11/2013 | 18,5400 | -1,59% | 18,4200 | 18,8400 | 18,2000 | 3.421 | ,00 |
| 27/11/2013 | 18,8400 | -3,04% | 19,0000 | 19,0000 | 18,5400 | 14.056 | ,00 |
| 26/11/2013 | 19,4300 | 5,14% | 18,4900 | 19,4300 | 17,9500 | 43.063 | ,00 |
| 25/11/2013 | 18,4800 | 0,22% | 18,3200 | 18,6900 | 18,1500 | 13.873 | ,00 |
| 22/11/2013 | 18,4400 | 2,44% | 18,1800 | 18,4800 | 17,8600 | 7.088 | ,00 |
| 21/11/2013 | 18,0000 | 0,06% | 17,9100 | 18,2400 | 17,9100 | 2.683 | ,00 |
| 20/11/2013 | 17,9900 | -0,39% | 18,5500 | 18,5500 | 17,8500 | 9.695 | ,00 |
| 19/11/2013 | 18,0600 | -0,61% | 18,1700 | 18,1700 | 18,0100 | 5.958 | ,00 |
| 18/11/2013 | 18,1700 | -2,15% | 18,5900 | 18,5900 | 18,0500 | 8.175 | ,00 |
| 15/11/2013 | 18,5700 | -0,70% | 18,7000 | 18,7000 | 18,1500 | 5.142 | ,00 |
| 14/11/2013 | 18,7000 | 0,54% | 18,6000 | 18,7000 | 18,4600 | 4.222 | ,00 |
| 13/11/2013 | 18,6000 | 0,54% | 18,1000 | 18,6000 | 17,9000 | 4.297 | ,00 |
| 12/11/2013 | 18,5000 | -0,38% | 18,3200 | 18,6800 | 18,1700 | 6.695 | ,00 |
| 11/11/2013 | 18,5700 | 1,92% | 18,5000 | 18,6000 | 18,2800 | 3.692 | ,00 |
| 08/11/2013 | 18,2200 | 1,45% | 18,0000 | 18,4800 | 18,0000 | 9.430 | ,00 |
| 07/11/2013 | 17,9600 | -1,05% | 17,7100 | 18,0500 | 17,7100 | 4.504 | ,00 |
| 06/11/2013 | 18,1500 | 2,54% | 17,3500 | 18,1500 | 17,3500 | 3.919 | ,00 |
| 05/11/2013 | 17,7000 | -1,61% | 17,9900 | 18,1700 | 17,3000 | 7.945 | ,00 |
| 04/11/2013 | 17,9900 | -0,22% | 18,0300 | 18,0900 | 17,7000 | 6.731 | ,00 |
| 01/11/2013 | 18,0300 | 0,73% | 17,9000 | 18,3500 | 17,8200 | 1.706 | ,00 |
| 31/10/2013 | 17,9000 | -0,56% | 17,8600 | 18,0800 | 17,8600 | 4.734 | ,00 |
| 30/10/2013 | 18,0000 | -1,64% | 18,0100 | 18,1000 | 17,9000 | 2.968 | ,00 |
| 29/10/2013 | 18,3000 | 1,95% | 17,9000 | 18,4300 | 17,7200 | 3.123 | ,00 |
| 25/10/2013 | 17,9500 | -0,17% | 17,8400 | 18,1800 | 17,8400 | 19.137 | ,00 |
| 24/10/2013 | 17,9800 | -0,99% | 18,1600 | 18,6000 | 17,9800 | 28.384 | ,00 |
| 23/10/2013 | 18,1600 | -3,92% | 18,4200 | 18,9000 | 18,1000 | 11.514 | ,00 |
| 22/10/2013 | 18,9000 | 0,05% | 18,5000 | 18,9000 | 18,4500 | 7.309 | ,00 |
| 21/10/2013 | 18,8900 | 1,83% | 18,5500 | 19,0000 | 18,4900 | 19.310 | ,00 |
| 18/10/2013 | 18,5500 | 0,82% | 18,6600 | 18,6600 | 18,2100 | 9.886 | ,00 |
| 17/10/2013 | 18,4000 | 0,00% | 18,6500 | 18,8500 | 18,3600 | 3.848 | ,00 |
| 16/10/2013 | 18,4000 | -0,43% | 18,4800 | 18,8000 | 18,2000 | 5.093 | ,00 |
| 15/10/2013 | 18,4800 | -0,59% | 18,5900 | 18,9500 | 18,3000 | 35.453 | ,00 |
| 14/10/2013 | 18,5900 | 1,58% | 18,3000 | 18,8000 | 17,9600 | 991.060 | ,00 |
| 11/10/2013 | 18,3000 | -3,68% | 18,9900 | 19,1000 | 18,0600 | 8.765 | ,00 |
| 10/10/2013 | 19,0000 | 0,74% | 18,8500 | 19,0000 | 18,6200 | 5.182 | ,00 |
| 09/10/2013 | 18,8600 | -0,47% | 18,5800 | 18,9000 | 18,5800 | 7.858 | ,00 |
| 08/10/2013 | 18,9500 | -0,52% | 19,0500 | 19,0500 | 18,6000 | 5.354 | ,00 |
| 07/10/2013 | 19,0500 | 0,26% | 18,6400 | 19,1000 | 18,6400 | 12.183 | ,00 |
| 04/10/2013 | 19,0000 | 2,15% | 18,6000 | 19,0400 | 18,6000 | 13.866 | ,00 |
| 03/10/2013 | 18,6000 | 3,45% | 18,3000 | 18,7000 | 17,8000 | 13.145 | ,00 |
| 02/10/2013 | 17,9800 | -1,21% | 17,9600 | 18,2000 | 17,7800 | 5.300 | ,00 |
| 01/10/2013 | 18,2000 | 2,19% | 17,8400 | 18,2000 | 17,8200 | 70.633 | ,00 |
| 30/9/2013 | 17,8100 | -2,14% | 17,7200 | 18,1800 | 17,6400 | 7.068 | ,00 |
| 27/9/2013 | 18,2000 | 2,82% | 17,7900 | 18,2000 | 17,5000 | 24.729 | ,00 |
| 26/9/2013 | 17,7000 | 2,31% | 17,3000 | 17,8400 | 16,9700 | 14.485 | ,00 |
| 25/9/2013 | 17,3000 | -0,57% | 17,4000 | 17,4700 | 16,9000 | 6.063 | ,00 |
| 24/9/2013 | 17,4000 | 2,29% | 16,9100 | 17,4000 | 16,9000 | 5.456 | ,00 |
| 23/9/2013 | 17,0100 | 0,06% | 17,0000 | 17,1400 | 16,8600 | 1.689 | ,00 |
| 20/9/2013 | 17,0000 | -4,12% | 17,3500 | 17,8200 | 16,9400 | 16.503 | ,00 |
| 19/9/2013 | 17,7300 | 0,97% | 17,5400 | 17,7800 | 17,4100 | 9.953 | ,00 |
| 18/9/2013 | 17,5600 | 1,97% | 17,2200 | 17,7400 | 17,2200 | 19.371 | ,00 |
| 17/9/2013 | 17,2200 | -0,63% | 16,9200 | 17,3900 | 16,9200 | 6.059 | ,00 |
| 16/9/2013 | 17,3300 | 0,00% | 17,2100 | 17,3400 | 17,0000 | 3.597 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CNLCAP | 8,0000 | 17,65 % | 1,2000 | 210 |
| ΝΤΟΠΛΕΡ | 0,9700 | 4,86 % | 0,0450 | 36.760 |
| ΣΠΙ | 0,6000 | 3,45 % | 0,0200 | 60 |
| QLCO | 5,4700 | 3,40 % | 0,1800 | 15.031 |
| ΦΡΛΚ | 4,0700 | 3,04 % | 0,1200 | 55.391 |
| ΕΛΧΑ | 3,3950 | 2,88 % | 0,0950 | 84.872 |
| ΑΡΑΙΓ | 13,7400 | 2,84 % | 0,3800 | 138.532 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΙΛΥΔΑ | 5,3200 | 2,31 % | 0,1200 | 5.774 |
| ΙΚΤΙΝ | 0,4275 | 2,27 % | 0,0095 | 13.896 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3950 | 1,07 % | 0,0360 | 14.959.689 |
| ΑΛΦΑ | 3,4330 | 0,38 % | 0,0130 | 3.243.906 |
| ΔΕΗ | 16,6100 | 1,28 % | 0,2100 | 2.545.949 |
| ΑΡΑΙΓ | 13,7400 | 2,84 % | 0,3800 | 1.898.851 |
| ΕΤΕ | 12,7850 | 0,27 % | 0,0350 | 1.795.062 |
| ΠΕΙΡ | 6,8840 | 1,59 % | 0,1080 | 1.769.497 |
| ΟΠΑΠ | 17,5800 | 0,34 % | 0,0600 | 1.556.607 |
| CENER | 15,2600 | 0,39 % | 0,0600 | 1.531.126 |
| MTLN | 42,9000 | 1,66 % | 0,7000 | 1.286.491 |
| OPTIMA | 7,9400 | 0,63 % | 0,0500 | 1.158.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3950 | 1,07 % | 4.430.473 | 14,96εκ. |
| ΑΛΦΑ | 3,4330 | 0,38 % | 941.591 | 3,24εκ. |
| ΙΝΛΟΤ | 1,1200 | 0,54 % | 506.817 | 567,2χιλ. |
| ΠΕΙΡ | 6,8840 | 1,59 % | 258.245 | 1,77εκ. |
| ΔΕΗ | 16,6100 | 1,28 % | 153.485 | 2,55εκ. |
| OPTIMA | 7,9400 | 0,63 % | 146.758 | 1,16εκ. |
| ΕΤΕ | 12,7850 | 0,27 % | 140.226 | 1,80εκ. |
| ΑΡΑΙΓ | 13,7400 | 2,84 % | 138.532 | 1,90εκ. |
| ΑΔΜΗΕ | 2,9550 | 1,90 % | 127.269 | 374,3χιλ. |
| CENER | 15,2600 | 0,39 % | 100.578 | 1,53εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9700 | 4,86 % | 36.760 | 0,29 % |
| ΦΟΥΝΤΛ | 1,3150 | -4,01 % | 86.620 | 0,26 % |
| EIS | 1,6000 | 0,13 % | 32.636 | 0,21 % |
| ΑΡΑΙΓ | 13,7400 | 2,84 % | 138.532 | 0,15 % |
| ΚΟΥΑΛ | 1,3480 | 1,35 % | 35.763 | 0,13 % |
| ΕΥΡΩΒ | 3,3950 | 1,07 % | 4.430.473 | 0,12 % |
| ΦΡΛΚ | 4,0700 | 3,04 % | 55.391 | 0,11 % |
| ΚΥΡΙΟ | 2,0500 | 0,49 % | 7.600 | 0,10 % |
| ΕΚΤΕΡ | 3,0600 | 0,99 % | 19.725 | 0,07 % |
| ΕΒΡΟΦ | 2,8000 | 0,72 % | 9.436 | 0,07 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| CNLCAP | 8,0000 | 17,65 % | 210 | 16,91 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΧΑΙΔΕ | 0,7650 | -1,29 % | 464 | 7,10 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 6,99 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,67 % |
| ΦΟΥΝΤΛ | 1,3150 | -4,01 % | 86.620 | 5,11 % |
| ΝΤΟΠΛΕΡ | 0,9700 | 4,86 % | 36.760 | 4,32 % |
| QLCO | 5,4700 | 3,40 % | 15.031 | 3,40 % |
| ΙΚΤΙΝ | 0,4275 | 2,27 % | 13.896 | 3,35 % |
| ΒΙΟΚΑ | 1,8600 | 0,81 % | 3.625 | 3,25 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|