| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)
2,5400 €
0,0100 (0,40%)
- Άνοιγμα 2,5200
- Υψηλό 2,5800
- Χαμηλό 2,5100
- Όγκος 9.383
- Τζίρος 23.786 €
- Πράξεις 67
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 1,5400 | -3,14% | 1,6000 | 1,6000 | 1,5400 | 9.570 | ,00 |
| 24/9/2014 | 1,5900 | -1,85% | 1,6200 | 1,6800 | 1,5900 | 73.294 | ,00 |
| 23/9/2014 | 1,6200 | 0,00% | 1,6000 | 1,6200 | 1,5500 | 15.633 | ,00 |
| 22/9/2014 | 1,6200 | -2,99% | 1,6500 | 1,6500 | 1,6100 | 12.937 | ,00 |
| 19/9/2014 | 1,6700 | 0,00% | 1,6900 | 1,6900 | 1,6200 | 1.224 | ,00 |
| 18/9/2014 | 1,6700 | 0,60% | 1,6500 | 1,6800 | 1,6100 | 15.970 | ,00 |
| 17/9/2014 | 1,6600 | -2,35% | 1,7000 | 1,7600 | 1,6200 | 9.993 | ,00 |
| 16/9/2014 | 1,7000 | 6,25% | 1,6500 | 1,7500 | 1,5800 | 582.077 | ,00 |
| 15/9/2014 | 1,6000 | -1,84% | 1,6700 | 1,6700 | 1,6000 | 2.951 | ,00 |
| 12/9/2014 | 1,6300 | -0,61% | 1,6900 | 1,7000 | 1,6000 | 9.178 | ,00 |
| 11/9/2014 | 1,6400 | 2,50% | 1,6900 | 1,6900 | 1,5800 | 1.951 | ,00 |
| 10/9/2014 | 1,6000 | -2,44% | 1,5500 | 1,6400 | 1,5500 | 2.429 | ,00 |
| 09/9/2014 | 1,6400 | -0,61% | 1,6200 | 1,6700 | 1,6000 | 5.148 | ,00 |
| 08/9/2014 | 1,6500 | -0,60% | 1,6700 | 1,7000 | 1,6000 | 33.620 | ,00 |
| 05/9/2014 | 1,6600 | 3,11% | 1,5500 | 1,6600 | 1,5500 | 8.447 | ,00 |
| 04/9/2014 | 1,6100 | 0,00% | 1,5300 | 1,6400 | 1,5300 | 1.555 | ,00 |
| 03/9/2014 | 1,6100 | 7,33% | 1,5000 | 1,6600 | 1,5000 | 11.172 | ,00 |
| 02/9/2014 | 1,5000 | -2,60% | 1,5500 | 1,5500 | 1,4800 | 2.590 | ,00 |
| 01/9/2014 | 1,5400 | -1,91% | 1,6300 | 1,6300 | 1,5000 | 3.520 | ,00 |
| 29/8/2014 | 1,5700 | 0,64% | 1,5300 | 1,5700 | 1,5200 | 6.151 | ,00 |
| 28/8/2014 | 1,5600 | -2,50% | 1,6400 | 1,6400 | 1,5200 | 2.803 | ,00 |
| 27/8/2014 | 1,6000 | 1,91% | 1,5000 | 1,6100 | 1,5000 | 1.022 | ,00 |
| 26/8/2014 | 1,5700 | 3,97% | 1,5100 | 1,5700 | 1,5000 | 2.113 | ,00 |
| 25/8/2014 | 1,5100 | -0,66% | 1,6500 | 1,6500 | 1,4700 | 1.472 | ,00 |
| 22/8/2014 | 1,5200 | -6,17% | 1,6200 | 1,6600 | 1,5100 | 1.314 | ,00 |
| 21/8/2014 | 1,6200 | 5,19% | 1,5000 | 1,6200 | 1,5000 | 2.374 | ,00 |
| 20/8/2014 | 1,5400 | 0,00% | 1,5800 | 1,5800 | 1,5000 | 583 | ,00 |
| 19/8/2014 | 1,5400 | 6,21% | 1,5000 | 1,5400 | 1,4500 | 7.150 | ,00 |
| 18/8/2014 | 1,4500 | -7,64% | 1,5000 | 1,5200 | 1,4500 | 6.110 | ,00 |
| 14/8/2014 | 1,5700 | 2,61% | 1,6200 | 1,6200 | 1,5100 | 3.401 | ,00 |
| 13/8/2014 | 1,5300 | -1,29% | 1,5500 | 1,5700 | 1,5100 | 5.295 | ,00 |
| 12/8/2014 | 1,5500 | -1,90% | 1,5800 | 1,5900 | 1,5400 | 8.271 | ,00 |
| 11/8/2014 | 1,5800 | -0,63% | 1,6000 | 1,6000 | 1,5200 | 12.745 | ,00 |
| 08/8/2014 | 1,5900 | -2,45% | 1,6800 | 1,6800 | 1,5500 | 7.124 | ,00 |
| 07/8/2014 | 1,6300 | 0,62% | 1,6900 | 1,6900 | 1,5900 | 108 | ,00 |
| 06/8/2014 | 1,6200 | 1,25% | 1,6700 | 1,6700 | 1,5900 | 7.132 | ,00 |
| 05/8/2014 | 1,6000 | -3,03% | 1,6900 | 1,6900 | 1,6000 | 7.975 | ,00 |
| 04/8/2014 | 1,6500 | -0,60% | 1,6300 | 1,6500 | 1,6100 | 3.121 | ,00 |
| 01/8/2014 | 1,6600 | -1,78% | 1,6200 | 1,7000 | 1,6200 | 1.313 | ,00 |
| 31/7/2014 | 1,6900 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 1.620 | ,00 |
| 30/7/2014 | 1,6900 | 0,00% | 1,6500 | 1,6900 | 1,6500 | 628 | ,00 |
| 29/7/2014 | 1,6900 | -0,59% | 1,6400 | 1,7000 | 1,6400 | 5.734 | ,00 |
| 28/7/2014 | 1,7000 | -1,73% | 1,7000 | 1,7600 | 1,7000 | 791 | ,00 |
| 25/7/2014 | 1,7300 | 0,58% | 1,7200 | 1,7400 | 1,6900 | 27.975 | ,00 |
| 24/7/2014 | 1,7200 | 1,18% | 1,6500 | 1,7200 | 1,6400 | 6.830 | ,00 |
| 23/7/2014 | 1,7000 | 0,00% | 1,7000 | 1,7200 | 1,6700 | 4.837 | ,00 |
| 22/7/2014 | 1,7000 | -1,73% | 1,6800 | 1,7200 | 1,6000 | 22.841 | ,00 |
| 21/7/2014 | 1,7300 | -2,26% | 1,7600 | 1,8000 | 1,7100 | 4.036 | ,00 |
| 18/7/2014 | 1,7700 | -2,21% | 1,7600 | 1,8000 | 1,7600 | 6.830 | ,00 |
| 17/7/2014 | 1,8100 | 1,12% | 1,7900 | 1,8400 | 1,7700 | 9.152 | ,00 |
| 16/7/2014 | 1,7900 | 0,00% | 1,7500 | 1,8000 | 1,7500 | 3.742 | ,00 |
| 15/7/2014 | 1,7900 | 0,00% | 1,7800 | 1,8000 | 1,7500 | 18.008 | ,00 |
| 14/7/2014 | 1,7900 | 0,00% | 1,7300 | 1,8400 | 1,7300 | 5.474 | ,00 |
| 11/7/2014 | 1,7900 | -1,10% | 1,7700 | 1,7900 | 1,7200 | 11.724 | ,00 |
| 10/7/2014 | 1,8100 | -3,21% | 1,8300 | 1,8700 | 1,7500 | 15.740 | ,00 |
| 09/7/2014 | 1,8700 | 0,54% | 1,8800 | 1,9100 | 1,7700 | 22.163 | ,00 |
| 08/7/2014 | 1,8600 | -4,62% | 1,9700 | 1,9700 | 1,8300 | 8.278 | ,00 |
| 07/7/2014 | 1,9500 | 3,72% | 1,8800 | 1,9500 | 1,8300 | 34.761 | ,00 |
| 04/7/2014 | 1,8800 | -1,05% | 1,8600 | 1,9500 | 1,8400 | 27.833 | ,00 |
| 03/7/2014 | 1,9000 | -4,52% | 1,9300 | 1,9800 | 1,8600 | 86.278 | ,00 |
| 02/7/2014 | 1,9900 | -7,44% | 2,1400 | 2,2800 | 1,9900 | 61.417 | ,00 |
| 01/7/2014 | 2,1500 | 14,97% | 2,0000 | 2,2900 | 2,0000 | 104.128 | ,00 |
| 30/6/2014 | 1,8700 | 10,00% | 1,7600 | 1,8700 | 1,7500 | 95.901 | ,00 |
| 27/6/2014 | 1,7000 | 8,28% | 1,6600 | 1,7200 | 1,6600 | 92.720 | ,00 |
| 26/6/2014 | 1,5700 | 3,29% | 1,6300 | 1,6300 | 1,5000 | 3.257 | ,00 |
| 25/6/2014 | 1,5200 | -4,40% | 1,6500 | 1,6500 | 1,5200 | 1.105 | ,00 |
| 24/6/2014 | 1,5900 | -0,62% | 1,5200 | 1,5900 | 1,5200 | 507 | ,00 |
| 23/6/2014 | 1,6000 | -3,61% | 1,5100 | 1,6500 | 1,5100 | 1.971 | ,00 |
| 20/6/2014 | 1,6600 | 5,06% | 1,6800 | 1,6800 | 1,6000 | 16.274 | ,00 |
| 19/6/2014 | 1,5800 | 9,72% | 1,4900 | 1,5800 | 1,4200 | 17.462 | ,00 |
| 18/6/2014 | 1,4400 | -0,69% | 1,4500 | 1,4900 | 1,4200 | 6.078 | ,00 |
| 17/6/2014 | 1,4500 | -3,33% | 1,4500 | 1,4900 | 1,4500 | 4.087 | ,00 |
| 16/6/2014 | 1,5000 | 3,45% | 1,4900 | 1,5000 | 1,4300 | 915 | ,00 |
| 13/6/2014 | 1,4500 | -5,23% | 1,5300 | 1,5300 | 1,4400 | 8.844 | ,00 |
| 12/6/2014 | 1,5300 | 1,32% | 1,5000 | 1,5300 | 1,5000 | 3.385 | ,00 |
| 11/6/2014 | 1,5100 | -1,95% | 1,5100 | 1,5600 | 1,5100 | 3.395 | ,00 |
| 10/6/2014 | 1,5400 | -0,65% | 1,5500 | 1,5500 | 1,5000 | 1.213 | ,00 |
| 06/6/2014 | 1,5500 | 0,65% | 1,5500 | 1,5500 | 1,5000 | 11.602 | ,00 |
| 05/6/2014 | 1,5400 | -0,65% | 1,6500 | 1,6500 | 1,5100 | 12.580 | ,00 |
| 04/6/2014 | 1,5500 | 0,65% | 1,6700 | 1,6700 | 1,5100 | 8.543 | ,00 |
| 03/6/2014 | 1,5400 | -3,14% | 1,5200 | 1,6100 | 1,5200 | 7.763 | ,00 |
| 02/6/2014 | 1,5900 | -0,62% | 1,4800 | 1,6400 | 1,4800 | 5.637 | ,00 |
| 30/5/2014 | 1,6000 | 2,56% | 1,6800 | 1,6800 | 1,5000 | 2.844 | ,00 |
| 29/5/2014 | 1,5600 | 0,00% | 1,4800 | 1,5600 | 1,4800 | 2.550 | ,00 |
| 28/5/2014 | 1,5600 | -6,59% | 1,5500 | 1,6200 | 1,5200 | 5.902 | ,00 |
| 27/5/2014 | 1,6700 | 0,60% | 1,6800 | 1,6800 | 1,5500 | 186 | ,00 |
| 26/5/2014 | 1,6600 | 12,16% | 1,5000 | 1,6600 | 1,4800 | 2.629 | ,00 |
| 23/5/2014 | 1,4800 | 0,68% | 1,4500 | 1,4800 | 1,4200 | 4.315 | ,00 |
| 22/5/2014 | 1,4700 | 0,00% | 1,4600 | 1,4800 | 1,4500 | 741 | ,00 |
| 21/5/2014 | 1,4700 | 4,26% | 1,4000 | 1,5100 | 1,4000 | 4.908 | ,00 |
| 20/5/2014 | 1,4100 | 3,68% | 1,4300 | 1,4800 | 1,3700 | 4.709 | ,00 |
| 19/5/2014 | 1,3600 | -2,86% | 1,4600 | 1,5200 | 1,3600 | 697 | ,00 |
| 16/5/2014 | 1,4000 | -7,89% | 1,4800 | 1,5000 | 1,3600 | 6.382 | ,00 |
| 15/5/2014 | 1,5200 | -0,65% | 1,4700 | 1,5400 | 1,4000 | 7.205 | ,00 |
| 14/5/2014 | 1,5300 | 1,32% | 1,4700 | 1,5700 | 1,4700 | 6.162 | ,00 |
| 13/5/2014 | 1,5100 | -4,43% | 1,6800 | 1,6800 | 1,5100 | 563 | ,00 |
| 12/5/2014 | 1,5800 | -2,47% | 1,6000 | 1,6000 | 1,5100 | 1.810 | ,00 |
| 09/5/2014 | 1,6200 | 0,62% | 1,6500 | 1,6500 | 1,5900 | 3.387 | ,00 |
| 08/5/2014 | 1,6100 | -1,83% | 1,7000 | 1,7000 | 1,6000 | 1.616 | ,00 |
| 07/5/2014 | 1,6400 | -0,61% | 1,6800 | 1,6800 | 1,5900 | 1.113 | ,00 |
| 06/5/2014 | 1,6500 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 11.301 | ,00 |
| 05/5/2014 | 1,6500 | -6,25% | 1,6000 | 1,6900 | 1,6000 | 762 | ,00 |
| 02/5/2014 | 1,7600 | 6,02% | 1,7600 | 1,7600 | 1,7600 | 4 | ,00 |
| 30/4/2014 | 1,6600 | 1,84% | 1,6600 | 1,6600 | 1,6600 | 1 | ,00 |
| 29/4/2014 | 1,6300 | 0,00% | 1,5400 | 1,6500 | 1,5000 | 2.558 | ,00 |
| 28/4/2014 | 1,6300 | -2,40% | 1,6800 | 1,6800 | 1,6100 | 1.729 | ,00 |
| 25/4/2014 | 1,6700 | 1,21% | 1,6900 | 1,6900 | 1,6000 | 821 | ,00 |
| 24/4/2014 | 1,6500 | -2,94% | 1,6100 | 1,7000 | 1,6100 | 4.747 | ,00 |
| 23/4/2014 | 1,7000 | 1,19% | 1,6500 | 1,7000 | 1,6500 | 301 | ,00 |
| 22/4/2014 | 1,6800 | 1,20% | 1,6500 | 1,6800 | 1,6500 | 1.270 | ,00 |
| 17/4/2014 | 1,6600 | 2,47% | 1,6800 | 1,6800 | 1,6300 | 883 | ,00 |
| 16/4/2014 | 1,6200 | 1,89% | 1,6300 | 1,6300 | 1,5800 | 4.457 | ,00 |
| 15/4/2014 | 1,5900 | -3,64% | 1,6200 | 1,6400 | 1,5900 | 3.822 | ,00 |
| 14/4/2014 | 1,6500 | -0,60% | 1,6000 | 1,6500 | 1,5800 | 17.408 | ,00 |
| 11/4/2014 | 1,6600 | -2,35% | 1,7500 | 1,7500 | 1,6100 | 2.133 | ,00 |
| 10/4/2014 | 1,7000 | 0,00% | 1,7600 | 1,7600 | 1,6600 | 5.670 | ,00 |
| 09/4/2014 | 1,7000 | 3,03% | 1,7400 | 1,7400 | 1,6400 | 9.740 | ,00 |
| 08/4/2014 | 1,6500 | -1,20% | 1,6500 | 1,6900 | 1,6300 | 3.768 | ,00 |
| 07/4/2014 | 1,6700 | 1,21% | 1,6000 | 1,7000 | 1,6000 | 6.828 | ,00 |
| 04/4/2014 | 1,6500 | -4,07% | 1,6500 | 1,7200 | 1,6300 | 17.716 | ,00 |
| 03/4/2014 | 1,7200 | -0,58% | 1,6800 | 1,7200 | 1,6800 | 5.819 | ,00 |
| 02/4/2014 | 1,7300 | 19,31% | 1,7000 | 1,7600 | 1,6700 | 3.703 | ,00 |
| 01/4/2014 | 1,4500 | -5,23% | 1,4900 | 1,5300 | 1,4500 | 7.495 | ,00 |
| 31/3/2014 | 1,5300 | 0,66% | 1,5200 | 1,5300 | 1,4700 | 450 | ,00 |
| 28/3/2014 | 1,5200 | 1,33% | 1,5300 | 1,5300 | 1,4600 | 6.518 | ,00 |
| 27/3/2014 | 1,5000 | 1,35% | 1,4200 | 1,5200 | 1,4200 | 16.094 | ,00 |
| 26/3/2014 | 1,4800 | -2,63% | 1,5200 | 1,5300 | 1,4800 | 2.800 | ,00 |
| 24/3/2014 | 1,5200 | -0,65% | 1,4900 | 1,5200 | 1,4600 | 7.662 | ,00 |
| 21/3/2014 | 1,5300 | 0,00% | 1,5400 | 1,5400 | 1,5000 | 1.661 | ,00 |
| 20/3/2014 | 1,5300 | 2,00% | 1,4700 | 1,5400 | 1,4700 | 12.837 | ,00 |
| 19/3/2014 | 1,5000 | -1,96% | 1,5000 | 1,5800 | 1,4900 | 21.228 | ,00 |
| 18/3/2014 | 1,5300 | 0,00% | 1,5400 | 1,5500 | 1,5000 | 8.322 | ,00 |
| 17/3/2014 | 1,5300 | -14,04% | 1,4800 | 1,5600 | 1,4800 | 20.475 | ,00 |
| 14/3/2014 | 1,7800 | -6,32% | 1,8100 | 1,8900 | 1,7800 | 15.138 | ,00 |
| 13/3/2014 | 1,9000 | 5,56% | 1,7600 | 1,9000 | 1,7400 | 25.137 | ,00 |
| 12/3/2014 | 1,8000 | 0,00% | 1,8300 | 1,8300 | 1,7400 | 6.003 | ,00 |
| 11/3/2014 | 1,8000 | 0,00% | 1,7400 | 1,8000 | 1,7400 | 13.641 | ,00 |
| 10/3/2014 | 1,8000 | 0,00% | 1,8000 | 1,8500 | 1,7600 | 7.343 | ,00 |
| 07/3/2014 | 1,8000 | 0,00% | 1,8200 | 1,8400 | 1,7500 | 6.825 | ,00 |
| 06/3/2014 | 1,8000 | -1,64% | 1,8300 | 1,8800 | 1,7900 | 4.350 | ,00 |
| 05/3/2014 | 1,8300 | -1,08% | 1,8500 | 1,8500 | 1,7800 | 4.821 | ,00 |
| 04/3/2014 | 1,8500 | 1,09% | 1,8500 | 1,8500 | 1,7800 | 4.722 | ,00 |
| 28/2/2014 | 1,8300 | 0,00% | 1,8700 | 1,9200 | 1,8300 | 3.402 | ,00 |
| 27/2/2014 | 1,8300 | -2,14% | 1,8200 | 1,9000 | 1,8200 | 4.958 | ,00 |
| 26/2/2014 | 1,8700 | 2,19% | 1,7500 | 1,8800 | 1,7500 | 4.885 | ,00 |
| 25/2/2014 | 1,8300 | 1,10% | 1,7800 | 1,8300 | 1,7500 | 2.905 | ,00 |
| 24/2/2014 | 1,8100 | -3,72% | 1,8500 | 1,8500 | 1,7600 | 4.328 | ,00 |
| 21/2/2014 | 1,8800 | 1,08% | 1,8200 | 1,8800 | 1,8200 | 1.656 | ,00 |
| 20/2/2014 | 1,8600 | -3,12% | 1,8600 | 1,9000 | 1,8100 | 7.128 | ,00 |
| 19/2/2014 | 1,9200 | 1,05% | 1,9000 | 1,9300 | 1,8400 | 10.904 | ,00 |
| 18/2/2014 | 1,9000 | 1,06% | 1,8800 | 1,9300 | 1,8500 | 12.911 | ,00 |
| 17/2/2014 | 1,8800 | 0,53% | 1,8900 | 1,9000 | 1,8300 | 2.554 | ,00 |
| 14/2/2014 | 1,8700 | 1,63% | 1,8500 | 1,9200 | 1,8000 | 19.580 | ,00 |
| 13/2/2014 | 1,8400 | 2,22% | 1,7800 | 1,8500 | 1,7700 | 17.374 | ,00 |
| 12/2/2014 | 1,8000 | -1,10% | 1,7400 | 1,8500 | 1,7400 | 16.918 | ,00 |
| 11/2/2014 | 1,8200 | -1,62% | 1,8000 | 1,8900 | 1,7800 | 5.620 | ,00 |
| 10/2/2014 | 1,8500 | 0,00% | 1,8500 | 1,8900 | 1,7500 | 3.767 | ,00 |
| 07/2/2014 | 1,8500 | -1,07% | 1,8400 | 1,8700 | 1,8200 | 8.468 | ,00 |
| 06/2/2014 | 1,8700 | 0,54% | 1,8500 | 1,9000 | 1,8000 | 31.535 | ,00 |
| 05/2/2014 | 1,8600 | 0,54% | 1,8500 | 1,9500 | 1,8000 | 33.431 | ,00 |
| 04/2/2014 | 1,8500 | -0,54% | 1,8000 | 1,9200 | 1,8000 | 24.772 | ,00 |
| 03/2/2014 | 1,8600 | -3,63% | 1,9700 | 1,9700 | 1,8400 | 14.360 | ,00 |
| 31/1/2014 | 1,9300 | 1,58% | 1,8700 | 1,9300 | 1,7800 | 9.627 | ,00 |
| 30/1/2014 | 1,9000 | 6,15% | 1,6800 | 1,9300 | 1,6800 | 10.504 | ,00 |
| 29/1/2014 | 1,7900 | -0,56% | 1,8000 | 1,8500 | 1,7300 | 8.683 | ,00 |
| 28/1/2014 | 1,8000 | 0,00% | 1,7100 | 1,8000 | 1,6800 | 13.249 | ,00 |
| 27/1/2014 | 1,8000 | -3,74% | 1,9000 | 1,9000 | 1,7100 | 6.867 | ,00 |
| 24/1/2014 | 1,8700 | -1,58% | 1,8200 | 1,9000 | 1,8000 | 6.233 | ,00 |
| 23/1/2014 | 1,9000 | 0,00% | 1,8300 | 1,9000 | 1,8300 | 7.187 | ,00 |
| 22/1/2014 | 1,9000 | 3,26% | 1,7500 | 1,9300 | 1,7500 | 4.591 | ,00 |
| 21/1/2014 | 1,8400 | -1,60% | 1,8200 | 1,9100 | 1,8200 | 2.837 | ,00 |
| 20/1/2014 | 1,8700 | -4,10% | 1,9900 | 1,9900 | 1,8700 | 2.475 | ,00 |
| 17/1/2014 | 1,9500 | 3,17% | 1,9300 | 1,9600 | 1,8600 | 12.376 | ,00 |
| 16/1/2014 | 1,8900 | 15,24% | 1,9100 | 1,9300 | 1,8600 | 8.000 | ,00 |
| 15/1/2014 | 1,6400 | -10,87% | 1,6200 | 1,6700 | 1,6200 | 6.862 | ,00 |
| 14/1/2014 | 1,8400 | -0,54% | 1,8900 | 1,9000 | 1,8100 | 7.485 | ,00 |
| 13/1/2014 | 1,8500 | -1,07% | 1,8700 | 1,9300 | 1,8500 | 38.509 | ,00 |
| 10/1/2014 | 1,8700 | -0,53% | 1,8500 | 1,9000 | 1,8000 | 16.888 | ,00 |
| 09/1/2014 | 1,8800 | -1,05% | 1,9000 | 1,9500 | 1,8700 | 10.951 | ,00 |
| 08/1/2014 | 1,9000 | 12,43% | 1,5800 | 1,9800 | 1,5800 | 80.120 | ,00 |
| 07/1/2014 | 1,6900 | 0,00% | 1,6900 | 1,7000 | 1,6500 | 6.735 | ,00 |
| 03/1/2014 | 1,6900 | 0,60% | 1,7000 | 1,7000 | 1,6800 | 3.561 | ,00 |
| 02/1/2014 | 1,6800 | 4,35% | 1,7100 | 1,7100 | 1,5800 | 5.015 | ,00 |
| 31/12/2013 | 1,6100 | 0,63% | 1,6000 | 1,6500 | 1,5400 | 5.128 | ,00 |
| 30/12/2013 | 1,6000 | 0,00% | 1,6700 | 1,6700 | 1,5500 | 7.456 | ,00 |
| 27/12/2013 | 1,6000 | 0,00% | 1,5000 | 1,6200 | 1,5000 | 3.023 | ,00 |
| 23/12/2013 | 1,6000 | -1,23% | 1,5800 | 1,6000 | 1,4900 | 7.818 | ,00 |
| 20/12/2013 | 1,6200 | -1,22% | 1,5800 | 1,7000 | 1,5800 | 9.767 | ,00 |
| 19/12/2013 | 1,6400 | -1,80% | 1,7500 | 1,7500 | 1,6000 | 1.745 | ,00 |
| 18/12/2013 | 1,6700 | 4,38% | 1,7500 | 1,7500 | 1,5500 | 4.394 | ,00 |
| 17/12/2013 | 1,6000 | -1,84% | 1,6600 | 1,6600 | 1,5500 | 6.675 | ,00 |
| 16/12/2013 | 1,6300 | -1,21% | 1,5700 | 1,6300 | 1,5600 | 5.266 | ,00 |
| 13/12/2013 | 1,6500 | -1,79% | 1,6400 | 1,6500 | 1,5900 | 4.405 | ,00 |
| 12/12/2013 | 1,6800 | 0,00% | 1,6500 | 1,7000 | 1,6500 | 3.435 | ,00 |
| 11/12/2013 | 1,6800 | -2,33% | 1,7500 | 1,7500 | 1,6700 | 4.853 | ,00 |
| 10/12/2013 | 1,7200 | 0,58% | 1,7200 | 1,7400 | 1,6700 | 4.282 | ,00 |
| 09/12/2013 | 1,7100 | 0,59% | 1,7900 | 1,7900 | 1,6700 | 2.759 | ,00 |
| 06/12/2013 | 1,7000 | -2,30% | 1,7100 | 1,7700 | 1,6400 | 7.659 | ,00 |
| 05/12/2013 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,6700 | 7.841 | ,00 |
| 04/12/2013 | 1,7500 | 3,55% | 1,6900 | 1,7600 | 1,6900 | 10.157 | ,00 |
| 03/12/2013 | 1,6900 | -3,43% | 1,6800 | 1,7300 | 1,6800 | 6.680 | ,00 |
| 02/12/2013 | 1,7500 | 4,17% | 1,6200 | 1,7500 | 1,6200 | 6.191 | ,00 |
| 29/11/2013 | 1,6800 | -4,00% | 1,6800 | 1,7300 | 1,6500 | 13.015 | ,00 |
| 28/11/2013 | 1,7500 | -0,57% | 1,7300 | 1,8000 | 1,7000 | 6.910 | ,00 |
| 27/11/2013 | 1,7600 | 3,53% | 1,7400 | 1,7700 | 1,6700 | 59.816 | ,00 |
| 26/11/2013 | 1,7000 | -2,86% | 1,7500 | 1,8700 | 1,6700 | 28.208 | ,00 |
| 25/11/2013 | 1,7500 | 11,46% | 1,5800 | 1,9100 | 1,5800 | 81.831 | ,00 |
| 22/11/2013 | 1,5700 | 0,64% | 1,5900 | 1,5900 | 1,5100 | 25.019 | ,00 |
| 21/11/2013 | 1,5600 | 1,30% | 1,5200 | 1,5700 | 1,5000 | 8.736 | ,00 |
| 20/11/2013 | 1,5400 | -1,28% | 1,5300 | 1,5600 | 1,5000 | 9.438 | ,00 |
| 19/11/2013 | 1,5600 | -1,89% | 1,5600 | 1,5800 | 1,4900 | 3.078 | ,00 |
| 18/11/2013 | 1,5900 | 3,25% | 1,6200 | 1,6200 | 1,5200 | 1.655 | ,00 |
| 15/11/2013 | 1,5400 | -3,14% | 1,5200 | 1,5800 | 1,5000 | 1.242 | ,00 |
| 14/11/2013 | 1,5900 | 3,25% | 1,6400 | 1,6400 | 1,5400 | 879 | ,00 |
| 13/11/2013 | 1,5400 | 0,00% | 1,6100 | 1,6100 | 1,5000 | 5.070 | ,00 |
| 12/11/2013 | 1,5400 | 0,00% | 1,6400 | 1,6400 | 1,5100 | 4.234 | ,00 |
| 11/11/2013 | 1,5400 | 0,65% | 1,4800 | 1,6000 | 1,4800 | 7.591 | ,00 |
| 08/11/2013 | 1,5300 | -2,55% | 1,6200 | 1,6200 | 1,5200 | 4.294 | ,00 |
| 07/11/2013 | 1,5700 | 1,95% | 1,5100 | 1,6100 | 1,5100 | 16.976 | ,00 |
| 06/11/2013 | 1,5400 | -1,28% | 1,5800 | 1,5800 | 1,5100 | 11.528 | ,00 |
| 05/11/2013 | 1,5600 | -4,88% | 1,5700 | 1,6800 | 1,5500 | 11.593 | ,00 |
| 04/11/2013 | 1,6400 | -0,61% | 1,6200 | 1,6600 | 1,5900 | 6.784 | ,00 |
| 01/11/2013 | 1,6500 | -1,20% | 1,6300 | 1,7300 | 1,6300 | 3.502 | ,00 |
| 31/10/2013 | 1,6700 | -1,18% | 1,6800 | 1,7200 | 1,6400 | 5.354 | ,00 |
| 30/10/2013 | 1,6900 | -0,59% | 1,7000 | 1,7300 | 1,6600 | 2.734 | ,00 |
| 29/10/2013 | 1,7000 | -2,86% | 1,7200 | 1,7900 | 1,7000 | 15.102 | ,00 |
| 25/10/2013 | 1,7500 | 1,16% | 1,7300 | 1,7800 | 1,7200 | 28.740 | ,00 |
| 24/10/2013 | 1,7300 | -2,81% | 1,7300 | 1,8000 | 1,7200 | 14.017 | ,00 |
| 23/10/2013 | 1,7800 | -1,66% | 1,8000 | 1,8000 | 1,7300 | 15.985 | ,00 |
| 22/10/2013 | 1,8100 | 0,56% | 1,7800 | 1,8500 | 1,7800 | 78.606 | ,00 |
| 21/10/2013 | 1,8000 | 2,86% | 1,7500 | 1,8200 | 1,7500 | 65.179 | ,00 |
| 18/10/2013 | 1,7500 | 1,16% | 1,7100 | 1,7700 | 1,7000 | 30.602 | ,00 |
| 17/10/2013 | 1,7300 | -1,14% | 1,7300 | 1,7800 | 1,7300 | 16.034 | ,00 |
| 16/10/2013 | 1,7500 | 0,00% | 1,7500 | 1,7800 | 1,7200 | 19.937 | ,00 |
| 15/10/2013 | 1,7500 | 0,00% | 1,7500 | 1,8100 | 1,7200 | 75.057 | ,00 |
| 14/10/2013 | 1,7500 | -0,57% | 1,7500 | 1,8000 | 1,7100 | 31.512 | ,00 |
| 11/10/2013 | 1,7600 | 2,92% | 1,7100 | 1,8200 | 1,7100 | 90.660 | ,00 |
| 10/10/2013 | 1,7100 | -2,29% | 1,7500 | 1,7500 | 1,7100 | 62.057 | ,00 |
| 09/10/2013 | 1,7500 | 0,00% | 1,7400 | 1,7700 | 1,7000 | 26.365 | ,00 |
| 08/10/2013 | 1,7500 | 2,34% | 1,7600 | 1,7800 | 1,6800 | 62.227 | ,00 |
| 07/10/2013 | 1,7100 | -0,58% | 1,7300 | 1,7500 | 1,7000 | 37.350 | ,00 |
| 04/10/2013 | 1,7200 | 6,83% | 1,6000 | 1,7900 | 1,6000 | 53.867 | ,00 |
| 03/10/2013 | 1,6100 | -1,23% | 1,6900 | 1,6900 | 1,5700 | 7.655 | ,00 |
| 02/10/2013 | 1,6300 | 0,62% | 1,6100 | 1,6600 | 1,6100 | 14.172 | ,00 |
| 01/10/2013 | 1,6200 | 1,25% | 1,5500 | 1,6400 | 1,5500 | 6.513 | ,00 |
| 30/9/2013 | 1,6000 | -1,23% | 1,6100 | 1,6100 | 1,5600 | 4.810 | ,00 |
| 27/9/2013 | 1,6200 | -1,22% | 1,6200 | 1,6700 | 1,5900 | 47.109 | ,00 |
| 26/9/2013 | 1,6400 | 0,00% | 1,6400 | 1,7800 | 1,6300 | 51.875 | ,00 |
| 25/9/2013 | 1,6400 | 9,33% | 1,5000 | 1,6500 | 1,4800 | 89.396 | ,00 |
| 24/9/2013 | 1,5000 | 3,45% | 1,5000 | 1,5200 | 1,3800 | 13.335 | ,00 |
| 23/9/2013 | 1,4500 | 0,00% | 1,4800 | 1,4800 | 1,3500 | 2.163 | ,00 |
| 20/9/2013 | 1,4500 | 2,84% | 1,4000 | 1,4500 | 1,3600 | 10.810 | ,00 |
| 19/9/2013 | 1,4100 | 1,44% | 1,3100 | 1,4500 | 1,3100 | 16.604 | ,00 |
| 18/9/2013 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3400 | 5.762 | ,00 |
| 17/9/2013 | 1,4000 | 2,19% | 1,3100 | 1,4100 | 1,3100 | 14.859 | ,00 |
| 16/9/2013 | 1,3700 | 0,00% | 1,4300 | 1,4300 | 1,3500 | 2.301 | ,00 |
| 13/9/2013 | 1,3700 | 1,48% | 1,3400 | 1,3700 | 1,3200 | 33.262 | ,00 |
| 12/9/2013 | 1,3500 | 1,50% | 1,3500 | 1,3700 | 1,3300 | 16.275 | ,00 |
| 11/9/2013 | 1,3300 | 3,10% | 1,3200 | 1,3400 | 1,3000 | 22.605 | ,00 |
| 10/9/2013 | 1,2900 | 3,20% | 1,2900 | 1,3200 | 1,2300 | 15.977 | ,00 |
| 09/9/2013 | 1,2500 | 1,63% | 1,2300 | 1,2800 | 1,2000 | 2.211 | ,00 |
| 06/9/2013 | 1,2300 | 0,00% | 1,2900 | 1,2900 | 1,1900 | 12.421 | ,00 |
| 05/9/2013 | 1,2300 | 1,65% | 1,1700 | 1,2500 | 1,1700 | 7.662 | ,00 |
| 04/9/2013 | 1,2100 | -1,63% | 1,1700 | 1,2500 | 1,1700 | 11.018 | ,00 |
| 03/9/2013 | 1,2300 | -5,38% | 1,3200 | 1,3200 | 1,2200 | 8.066 | ,00 |
| 02/9/2013 | 1,3000 | -2,99% | 1,3500 | 1,3500 | 1,2800 | 1.387 | ,00 |
| 30/8/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 29/8/2013 | 1,3400 | 5,51% | 1,3500 | 1,3500 | 1,2900 | 705 | ,00 |
| 28/8/2013 | 1,2700 | -2,31% | 1,2800 | 1,3700 | 1,2700 | 161 | ,00 |
| 27/8/2013 | 1,3000 | -5,11% | 1,3300 | 1,3300 | 1,2300 | 1.446 | ,00 |
| 26/8/2013 | 1,3700 | 3,01% | 1,3300 | 1,3900 | 1,3300 | 3.895 | ,00 |
| 23/8/2013 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 520 | ,00 |
| 22/8/2013 | 1,3300 | 0,00% | 1,4000 | 1,4000 | 1,2300 | 4.961 | ,00 |
| 21/8/2013 | 1,3300 | 0,00% | 1,2600 | 1,3300 | 1,2600 | 63 | ,00 |
| 20/8/2013 | 1,3300 | 0,00% | 1,2800 | 1,3400 | 1,2800 | 325 | ,00 |
| 19/8/2013 | 1,3300 | -1,48% | 1,3200 | 1,3500 | 1,2800 | 409 | ,00 |
| 16/8/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 138 | ,00 |
| 14/8/2013 | 1,3500 | 0,00% | 1,3900 | 1,3900 | 1,2900 | 7.439 | ,00 |
| 13/8/2013 | 1,3500 | 1,50% | 1,4000 | 1,4000 | 1,3300 | 3.096 | ,00 |
| 12/8/2013 | 1,3300 | -2,21% | 1,3500 | 1,3800 | 1,3100 | 7.264 | ,00 |
| 09/8/2013 | 1,3600 | -1,45% | 1,4100 | 1,4100 | 1,3500 | 2.987 | ,00 |
| 08/8/2013 | 1,3800 | -1,43% | 1,3500 | 1,3900 | 1,3500 | 3.977 | ,00 |
| 07/8/2013 | 1,4000 | 1,45% | 1,3700 | 1,4100 | 1,3300 | 1.568 | ,00 |
| 06/8/2013 | 1,3800 | -1,43% | 1,4300 | 1,4300 | 1,3500 | 6.787 | ,00 |
| 05/8/2013 | 1,4000 | 1,45% | 1,1800 | 1,4400 | 1,1800 | 1.079 | ,00 |
| 02/8/2013 | 1,3800 | 0,73% | 1,4000 | 1,4400 | 1,3400 | 2.825 | ,00 |
| 01/8/2013 | 1,3700 | -2,84% | 1,4200 | 1,4800 | 1,3700 | 6.511 | ,00 |
| 31/7/2013 | 1,4100 | 3,68% | 1,2800 | 1,4100 | 1,2800 | 141 | ,00 |
| 30/7/2013 | 1,3600 | -0,73% | 1,2800 | 1,3700 | 1,2800 | 15.758 | ,00 |
| 29/7/2013 | 1,3700 | 0,00% | 1,2000 | 1,4300 | 1,2000 | 22.359 | ,00 |
| 26/7/2013 | 1,3700 | 7,03% | 1,3800 | 1,3800 | 1,2900 | 359 | ,00 |
| 25/7/2013 | 1,2800 | -4,48% | 1,3400 | 1,3400 | 1,2800 | 302 | ,00 |
| 24/7/2013 | 1,3400 | 0,00% | 1,2900 | 1,3400 | 1,2900 | 682 | ,00 |
| 23/7/2013 | 1,3400 | -3,60% | 1,4300 | 1,4300 | 1,3100 | 1.254 | ,00 |
| 22/7/2013 | 1,3900 | 1,46% | 1,3800 | 1,3900 | 1,3500 | 253 | ,00 |
| 19/7/2013 | 1,3700 | -0,72% | 1,4000 | 1,4000 | 1,3700 | 34 | ,00 |
| 18/7/2013 | 1,3800 | 5,34% | 1,4100 | 1,4100 | 1,3700 | 6.894 | ,00 |
| 17/7/2013 | 1,3100 | -1,50% | 1,3300 | 1,3500 | 1,2800 | 1.745 | ,00 |
| 16/7/2013 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3200 | 1.454 | ,00 |
| 15/7/2013 | 1,3500 | 0,00% | 1,4500 | 1,4500 | 1,3000 | 2.211 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|