| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 8.765 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.406 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | -0,0060 | 11.340 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
19,0000 €
0,1000 (0,53%)
- Άνοιγμα 18,9000
- Υψηλό 19,1400
- Χαμηλό 18,9000
- Όγκος 242.590
- Τζίρος 4.627.533 €
- Πράξεις 755
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 10,4600 | -2,20% | 10,7600 | 10,8170 | 10,2440 | 876.645 | ,00 |
| 24/9/2014 | 10,6950 | -1,56% | 10,8640 | 10,8920 | 10,6850 | 465.558 | ,00 |
| 23/9/2014 | 10,8640 | -3,50% | 11,2110 | 11,2110 | 10,7980 | 531.376 | ,00 |
| 22/9/2014 | 11,2580 | -1,63% | 11,2580 | 11,3510 | 11,0980 | 889.795 | ,00 |
| 19/9/2014 | 11,4450 | 3,39% | 11,2200 | 11,4450 | 11,0330 | 5.905.333 | ,00 |
| 18/9/2014 | 11,0700 | 0,25% | 10,9760 | 11,1170 | 10,8820 | 886.627 | ,00 |
| 17/9/2014 | 11,0420 | 0,94% | 10,8920 | 11,2770 | 10,7890 | 588.408 | ,00 |
| 16/9/2014 | 10,9390 | 1,31% | 10,7890 | 10,9480 | 10,7320 | 609.639 | ,00 |
| 15/9/2014 | 10,7980 | -1,62% | 10,9760 | 11,0700 | 10,7980 | 538.631 | ,00 |
| 12/9/2014 | 10,9760 | 0,16% | 10,9580 | 11,1540 | 10,9200 | 900.501 | ,00 |
| 11/9/2014 | 10,9580 | -1,60% | 11,2010 | 11,2580 | 10,9580 | 587.730 | ,00 |
| 10/9/2014 | 11,1360 | -0,08% | 11,0420 | 11,2860 | 11,0230 | 517.297 | ,00 |
| 09/9/2014 | 11,1450 | -3,41% | 11,6240 | 11,6240 | 11,1450 | 518.996 | ,00 |
| 08/9/2014 | 11,5390 | -0,33% | 11,6330 | 11,6330 | 11,4830 | 311.869 | ,00 |
| 05/9/2014 | 11,5770 | 0,33% | 11,5670 | 11,6330 | 11,5110 | 744.395 | ,00 |
| 04/9/2014 | 11,5390 | 1,07% | 11,5110 | 11,6050 | 11,4450 | 935.130 | ,00 |
| 03/9/2014 | 11,4170 | 0,66% | 11,3420 | 11,5490 | 11,3420 | 482.782 | ,00 |
| 02/9/2014 | 11,3420 | -0,90% | 11,4450 | 11,5860 | 11,3420 | 348.686 | ,00 |
| 01/9/2014 | 11,4450 | 0,91% | 11,4360 | 11,5390 | 11,3510 | 785.349 | ,00 |
| 29/8/2014 | 11,3420 | -2,50% | 11,5670 | 11,6330 | 11,3140 | 604.875 | ,00 |
| 28/8/2014 | 11,6330 | 1,23% | 11,4450 | 11,7740 | 11,4450 | 979.615 | ,00 |
| 27/8/2014 | 11,4920 | -0,33% | 11,6240 | 11,6240 | 11,4550 | 468.079 | ,00 |
| 26/8/2014 | 11,5300 | -0,57% | 11,6330 | 11,7080 | 11,5200 | 504.782 | ,00 |
| 25/8/2014 | 11,5960 | -0,72% | 11,6800 | 11,7170 | 11,5200 | 249.309 | ,00 |
| 22/8/2014 | 11,6800 | 1,22% | 11,6330 | 11,7740 | 11,5390 | 642.711 | ,00 |
| 21/8/2014 | 11,5390 | -0,41% | 11,3510 | 11,6520 | 11,3510 | 788.837 | ,00 |
| 20/8/2014 | 11,5860 | 3,09% | 11,5390 | 11,5860 | 11,2580 | 649.446 | ,00 |
| 19/8/2014 | 11,2390 | 3,45% | 10,9290 | 11,2390 | 10,8070 | 629.660 | ,00 |
| 18/8/2014 | 10,8640 | -4,84% | 11,4920 | 11,4920 | 10,8640 | 268.710 | ,00 |
| 14/8/2014 | 11,4170 | 1,41% | 11,1920 | 11,4450 | 11,0700 | 550.719 | ,00 |
| 13/8/2014 | 11,2580 | -0,82% | 11,2110 | 11,4640 | 11,2110 | 470.519 | ,00 |
| 12/8/2014 | 11,3510 | 0,00% | 11,2580 | 11,5300 | 11,2200 | 337.350 | ,00 |
| 11/8/2014 | 11,3510 | 2,98% | 11,3050 | 11,6700 | 11,1540 | 755.084 | ,00 |
| 08/8/2014 | 11,0230 | -1,43% | 10,8820 | 11,0980 | 10,8360 | 1.090.646 | ,00 |
| 07/8/2014 | 11,1830 | 0,42% | 10,8360 | 11,2950 | 10,7230 | 495.106 | ,00 |
| 06/8/2014 | 11,1360 | 0,68% | 10,8820 | 11,2580 | 10,6010 | 1.227.202 | ,00 |
| 05/8/2014 | 11,0610 | -4,14% | 11,3610 | 11,4920 | 11,0610 | 480.581 | ,00 |
| 04/8/2014 | 11,5390 | 2,50% | 11,5300 | 11,6520 | 11,2580 | 623.943 | ,00 |
| 01/8/2014 | 11,2580 | -1,56% | 11,5580 | 11,5580 | 11,2390 | 368.524 | ,00 |
| 31/7/2014 | 11,4360 | -4,01% | 11,7740 | 11,8680 | 11,3800 | 355.240 | ,00 |
| 30/7/2014 | 11,9140 | -0,55% | 12,0550 | 12,0550 | 11,8390 | 269.501 | ,00 |
| 29/7/2014 | 11,9800 | 0,16% | 12,0930 | 12,1020 | 11,8680 | 481.797 | ,00 |
| 28/7/2014 | 11,9610 | 1,75% | 11,6990 | 12,0740 | 11,6890 | 754.619 | ,00 |
| 25/7/2014 | 11,7550 | 4,41% | 11,3510 | 11,7550 | 11,3140 | 953.410 | ,00 |
| 24/7/2014 | 11,2580 | 1,70% | 11,1450 | 11,3610 | 10,9860 | 759.891 | ,00 |
| 23/7/2014 | 11,0700 | 0,60% | 10,9760 | 11,2110 | 10,9760 | 335.237 | ,00 |
| 22/7/2014 | 11,0040 | -1,43% | 11,2110 | 11,4270 | 10,8920 | 480.985 | ,00 |
| 21/7/2014 | 11,1640 | 0,00% | 11,2480 | 11,2480 | 10,9110 | 1.486.592 | ,00 |
| 18/7/2014 | 11,1640 | 0,00% | 11,1640 | 11,1640 | 10,8820 | 528.738 | ,00 |
| 17/7/2014 | 11,1640 | -0,83% | 11,2580 | 11,4450 | 11,1640 | 445.943 | ,00 |
| 16/7/2014 | 11,2580 | -2,44% | 11,5390 | 11,6330 | 11,2580 | 453.430 | ,00 |
| 15/7/2014 | 11,5390 | -1,21% | 11,7170 | 11,7170 | 11,5390 | 548.950 | ,00 |
| 14/7/2014 | 11,6800 | 2,05% | 11,4450 | 11,8210 | 11,4170 | 460.061 | ,00 |
| 11/7/2014 | 11,4450 | 1,66% | 11,2110 | 11,5110 | 11,2110 | 375.041 | ,00 |
| 10/7/2014 | 11,2580 | -4,00% | 11,9140 | 11,9140 | 11,0230 | 695.629 | ,00 |
| 09/7/2014 | 11,7270 | -3,77% | 12,1860 | 12,1860 | 11,5960 | 1.514.516 | ,00 |
| 08/7/2014 | 12,1860 | -2,70% | 12,5240 | 12,5710 | 12,1680 | 469.994 | ,00 |
| 07/7/2014 | 12,5240 | 2,69% | 12,1960 | 12,5240 | 12,1960 | 514.710 | ,00 |
| 04/7/2014 | 12,1960 | -1,88% | 12,3840 | 12,4120 | 12,1960 | 249.111 | ,00 |
| 03/7/2014 | 12,4300 | 0,75% | 12,2330 | 12,5050 | 12,2330 | 422.458 | ,00 |
| 02/7/2014 | 12,3370 | 0,77% | 12,0550 | 12,3840 | 12,0460 | 497.595 | ,00 |
| 01/7/2014 | 12,2430 | 0,39% | 12,0830 | 12,4120 | 12,0740 | 895.536 | ,00 |
| 30/6/2014 | 12,1960 | 1,17% | 11,9330 | 12,1960 | 11,9330 | 790.475 | ,00 |
| 27/6/2014 | 12,0550 | -0,46% | 12,0180 | 12,1860 | 11,8390 | 658.527 | ,00 |
| 26/6/2014 | 12,1110 | -1,60% | 12,1210 | 12,3180 | 12,0650 | 593.670 | ,00 |
| 25/6/2014 | 12,3080 | 2,10% | 11,8300 | 12,3080 | 11,8300 | 556.517 | ,00 |
| 24/6/2014 | 12,0550 | -2,58% | 12,3840 | 12,3930 | 11,9610 | 818.420 | ,00 |
| 23/6/2014 | 12,3740 | -3,23% | 12,5710 | 12,5710 | 12,2710 | 618.148 | ,00 |
| 20/6/2014 | 12,7870 | 4,44% | 12,1960 | 12,7870 | 12,1400 | 1.050.118 | ,00 |
| 19/6/2014 | 12,2430 | -0,46% | 12,3840 | 12,6560 | 12,2430 | 697.565 | ,00 |
| 18/6/2014 | 12,2990 | 2,74% | 11,8300 | 12,2990 | 11,7550 | 455.127 | ,00 |
| 17/6/2014 | 11,9710 | 2,08% | 11,8210 | 12,1770 | 11,8110 | 475.907 | ,00 |
| 16/6/2014 | 11,7270 | -3,47% | 12,0550 | 12,0830 | 11,7270 | 557.773 | ,00 |
| 13/6/2014 | 12,1490 | -4,78% | 12,6840 | 12,6840 | 12,1210 | 1.045.205 | ,00 |
| 12/6/2014 | 12,7590 | 2,49% | 12,3370 | 12,8060 | 12,3370 | 1.949.424 | ,00 |
| 11/6/2014 | 12,4490 | 2,16% | 12,2150 | 12,5710 | 12,2150 | 2.179.193 | ,00 |
| 10/6/2014 | 12,1860 | 3,91% | 11,7830 | 12,1860 | 11,6520 | 1.359.007 | ,00 |
| 06/6/2014 | 11,7270 | -0,64% | 11,7270 | 11,8680 | 11,5490 | 597.076 | ,00 |
| 05/6/2014 | 11,8020 | 2,03% | 11,7080 | 11,9140 | 11,6700 | 401.283 | ,00 |
| 04/6/2014 | 11,5670 | 1,47% | 11,4080 | 11,7080 | 11,4080 | 813.467 | ,00 |
| 03/6/2014 | 11,3990 | -1,30% | 11,6420 | 11,7270 | 11,3990 | 375.710 | ,00 |
| 02/6/2014 | 11,5490 | -1,20% | 11,7740 | 11,9990 | 11,5490 | 754.974 | ,00 |
| 30/5/2014 | 11,6890 | -1,12% | 11,6420 | 12,0080 | 11,6240 | 2.102.377 | ,00 |
| 29/5/2014 | 11,8210 | 2,44% | 11,5390 | 11,8210 | 11,3610 | 1.959.810 | ,00 |
| 28/5/2014 | 11,5390 | 7,89% | 10,9010 | 11,5390 | 10,8450 | 1.644.617 | ,00 |
| 27/5/2014 | 10,6950 | -1,21% | 10,7420 | 10,9200 | 10,6100 | 420.755 | ,00 |
| 26/5/2014 | 10,8260 | 2,12% | 10,6010 | 10,9760 | 10,5260 | 323.755 | ,00 |
| 23/5/2014 | 10,6010 | 2,91% | 10,4880 | 10,6010 | 10,3200 | 755.115 | ,00 |
| 22/5/2014 | 10,3010 | -1,52% | 10,5260 | 10,5260 | 10,2730 | 492.587 | ,00 |
| 21/5/2014 | 10,4600 | 2,29% | 10,2260 | 10,5170 | 10,1790 | 1.213.943 | ,00 |
| 20/5/2014 | 10,2260 | 4,81% | 9,7570 | 10,4510 | 9,7570 | 930.685 | ,00 |
| 19/5/2014 | 9,7570 | -3,62% | 10,3200 | 10,5170 | 9,6630 | 1.468.379 | ,00 |
| 16/5/2014 | 10,1230 | 0,85% | 10,0380 | 10,1230 | 9,6720 | 1.479.993 | ,00 |
| 15/5/2014 | 10,0380 | -4,46% | 10,4230 | 10,5820 | 9,9910 | 1.187.635 | ,00 |
| 14/5/2014 | 10,5070 | 5,66% | 9,9440 | 10,5070 | 9,9070 | 907.602 | ,00 |
| 13/5/2014 | 9,9440 | 0,00% | 10,1790 | 10,2160 | 9,8410 | 1.175.321 | ,00 |
| 12/5/2014 | 9,9440 | -3,64% | 10,2730 | 10,2730 | 9,7570 | 915.421 | ,00 |
| 09/5/2014 | 10,3200 | -3,93% | 10,6950 | 10,7790 | 10,0660 | 933.549 | ,00 |
| 08/5/2014 | 10,7420 | 0,70% | 10,6670 | 10,8640 | 10,6670 | 866.386 | ,00 |
| 07/5/2014 | 10,6670 | 2,44% | 10,3380 | 10,6760 | 10,1600 | 455.293 | ,00 |
| 06/5/2014 | 10,4130 | -1,25% | 10,5450 | 10,6760 | 10,4130 | 454.772 | ,00 |
| 05/5/2014 | 10,5450 | -0,09% | 10,5540 | 10,7320 | 10,3570 | 383.667 | ,00 |
| 02/5/2014 | 10,5540 | -2,18% | 10,9290 | 10,9580 | 10,5540 | 787.482 | ,00 |
| 30/4/2014 | 10,7890 | 0,00% | 10,8820 | 10,9760 | 10,7040 | 1.488.219 | ,00 |
| 29/4/2014 | 10,7890 | 2,23% | 10,5540 | 10,8640 | 10,5540 | 1.091.771 | ,00 |
| 28/4/2014 | 10,5540 | -3,27% | 10,8820 | 10,9010 | 10,4980 | 1.104.949 | ,00 |
| 25/4/2014 | 10,9110 | -0,51% | 10,9670 | 10,9670 | 10,7980 | 1.324.750 | ,00 |
| 24/4/2014 | 10,9670 | 0,78% | 10,9580 | 10,9760 | 10,4790 | 1.226.341 | ,00 |
| 23/4/2014 | 10,8820 | -0,86% | 10,9760 | 11,0700 | 10,6760 | 1.086.854 | ,00 |
| 22/4/2014 | 10,9760 | 3,08% | 10,7790 | 10,9760 | 10,7510 | 726.954 | ,00 |
| 17/4/2014 | 10,6480 | 8,51% | 9,9630 | 10,7230 | 9,9540 | 1.322.689 | ,00 |
| 16/4/2014 | 9,8130 | 3,06% | 9,5220 | 10,0660 | 9,4750 | 1.956.478 | ,00 |
| 15/4/2014 | 9,5220 | 0,29% | 9,5220 | 9,7000 | 9,4750 | 1.248.978 | ,00 |
| 14/4/2014 | 9,4940 | -3,62% | 9,7570 | 9,9160 | 9,4280 | 1.038.332 | ,00 |
| 11/4/2014 | 9,8510 | -4,37% | 10,3200 | 10,4790 | 9,8510 | 1.083.199 | ,00 |
| 10/4/2014 | 10,3010 | -2,91% | 10,6950 | 10,8360 | 10,3010 | 1.502.584 | ,00 |
| 09/4/2014 | 10,6100 | 0,98% | 10,5540 | 10,6950 | 10,4790 | 1.573.694 | ,00 |
| 08/4/2014 | 10,5070 | 1,36% | 10,5070 | 10,6670 | 10,4230 | 1.394.370 | ,00 |
| 07/4/2014 | 10,3660 | -2,04% | 10,7140 | 10,8170 | 10,2260 | 762.536 | ,00 |
| 04/4/2014 | 10,5820 | -2,76% | 11,0700 | 11,1830 | 10,5070 | 863.731 | ,00 |
| 03/4/2014 | 10,8820 | -2,53% | 11,2950 | 11,3420 | 10,8820 | 749.282 | ,00 |
| 02/4/2014 | 11,1640 | 0,59% | 11,1170 | 11,4360 | 11,1170 | 590.976 | ,00 |
| 01/4/2014 | 11,0980 | 1,11% | 11,0800 | 11,1920 | 10,9580 | 868.070 | ,00 |
| 31/3/2014 | 10,9760 | -1,02% | 11,2010 | 11,3230 | 10,9580 | 586.427 | ,00 |
| 28/3/2014 | 11,0890 | 0,17% | 11,0700 | 11,3230 | 11,0700 | 485.910 | ,00 |
| 27/3/2014 | 11,0700 | -1,67% | 11,1080 | 11,3890 | 11,0420 | 570.901 | ,00 |
| 26/3/2014 | 11,2580 | 1,19% | 11,1540 | 11,4080 | 11,1540 | 647.287 | ,00 |
| 24/3/2014 | 11,1260 | 4,49% | 10,8360 | 11,1260 | 10,7040 | 412.781 | ,00 |
| 21/3/2014 | 10,6480 | -6,04% | 11,2950 | 11,4550 | 10,6480 | 1.314.737 | ,00 |
| 20/3/2014 | 11,3330 | -0,74% | 11,4170 | 11,4830 | 11,3330 | 548.993 | ,00 |
| 19/3/2014 | 11,4170 | -0,24% | 11,4450 | 11,5960 | 11,3610 | 681.970 | ,00 |
| 18/3/2014 | 11,4450 | -2,40% | 11,7270 | 11,9520 | 11,4450 | 1.163.661 | ,00 |
| 17/3/2014 | 11,7270 | 3,14% | 11,5390 | 11,7270 | 11,3700 | 1.673.582 | ,00 |
| 14/3/2014 | 11,3700 | -0,66% | 11,3050 | 11,5020 | 11,2860 | 862.282 | ,00 |
| 13/3/2014 | 11,4450 | -1,14% | 11,4450 | 11,6700 | 11,3700 | 1.430.193 | ,00 |
| 12/3/2014 | 11,5770 | -1,82% | 11,6800 | 11,7640 | 11,4270 | 1.247.843 | ,00 |
| 11/3/2014 | 11,7920 | 1,78% | 11,5860 | 11,7920 | 11,5390 | 1.424.043 | ,00 |
| 10/3/2014 | 11,5860 | -1,83% | 11,7080 | 12,0550 | 11,4640 | 1.364.062 | ,00 |
| 07/3/2014 | 11,8020 | 4,83% | 11,5390 | 11,9140 | 11,2110 | 1.557.596 | ,00 |
| 06/3/2014 | 11,2580 | 2,74% | 10,9010 | 11,3700 | 10,9010 | 1.668.875 | ,00 |
| 05/3/2014 | 10,9580 | -1,10% | 11,0800 | 11,1170 | 10,8820 | 907.861 | ,00 |
| 04/3/2014 | 11,0800 | 3,60% | 10,4130 | 11,1170 | 10,3950 | 1.196.022 | ,00 |
| 28/2/2014 | 10,6950 | 1,69% | 10,4600 | 10,8730 | 10,3290 | 1.584.502 | ,00 |
| 27/2/2014 | 10,5170 | 5,56% | 9,9440 | 10,6760 | 9,9440 | 1.892.183 | ,00 |
| 26/2/2014 | 9,9630 | 4,32% | 9,6160 | 10,1320 | 9,5690 | 1.345.432 | ,00 |
| 25/2/2014 | 9,5500 | 1,60% | 9,3810 | 9,5690 | 9,3350 | 924.128 | ,00 |
| 24/2/2014 | 9,4000 | -1,77% | 9,5690 | 9,6250 | 9,2880 | 309.467 | ,00 |
| 21/2/2014 | 9,5690 | 0,49% | 9,5690 | 9,6440 | 9,4380 | 437.616 | ,00 |
| 20/2/2014 | 9,5220 | -1,65% | 9,5790 | 9,6530 | 9,5030 | 598.052 | ,00 |
| 19/2/2014 | 9,6820 | -0,77% | 9,7000 | 9,8410 | 9,5500 | 812.293 | ,00 |
| 18/2/2014 | 9,7570 | 1,17% | 9,7380 | 9,8880 | 9,7000 | 727.914 | ,00 |
| 17/2/2014 | 9,6440 | -2,00% | 9,8410 | 9,8880 | 9,6440 | 644.029 | ,00 |
| 14/2/2014 | 9,8410 | 0,09% | 9,8320 | 10,0380 | 9,7940 | 1.015.245 | ,00 |
| 13/2/2014 | 9,8320 | 0,00% | 9,7100 | 9,9440 | 9,6820 | 1.346.254 | ,00 |
| 12/2/2014 | 9,8320 | 4,38% | 9,4750 | 9,8320 | 9,4380 | 857.114 | ,00 |
| 11/2/2014 | 9,4190 | -0,88% | 9,5030 | 9,6630 | 9,3530 | 636.715 | ,00 |
| 10/2/2014 | 9,5030 | 0,19% | 9,4940 | 9,6160 | 9,4380 | 707.874 | ,00 |
| 07/2/2014 | 9,4850 | -1,65% | 9,7750 | 9,7940 | 9,4850 | 845.228 | ,00 |
| 06/2/2014 | 9,6440 | 3,31% | 9,3350 | 9,6530 | 9,3350 | 1.269.422 | ,00 |
| 05/2/2014 | 9,3350 | 0,81% | 9,2600 | 9,6630 | 9,0060 | 1.791.394 | ,00 |
| 04/2/2014 | 9,2600 | 0,72% | 9,1940 | 9,3810 | 9,1000 | 807.678 | ,00 |
| 03/2/2014 | 9,1940 | 2,62% | 8,9590 | 9,4190 | 8,9590 | 1.028.986 | ,00 |
| 31/1/2014 | 8,9590 | -0,83% | 9,1090 | 9,2220 | 8,8370 | 828.467 | ,00 |
| 30/1/2014 | 9,0340 | 1,37% | 8,8190 | 9,1470 | 8,7530 | 627.181 | ,00 |
| 29/1/2014 | 8,9120 | -0,32% | 9,1840 | 9,3350 | 8,8280 | 857.565 | ,00 |
| 28/1/2014 | 8,9410 | -2,25% | 9,2500 | 9,3810 | 8,8190 | 748.473 | ,00 |
| 27/1/2014 | 9,1470 | -2,20% | 9,1750 | 9,2780 | 9,0060 | 479.990 | ,00 |
| 24/1/2014 | 9,3530 | 1,11% | 9,3530 | 9,5410 | 9,1940 | 1.150.690 | ,00 |
| 23/1/2014 | 9,2500 | 0,00% | 9,3250 | 9,4850 | 9,1940 | 944.196 | ,00 |
| 22/1/2014 | 9,2500 | -1,40% | 9,4750 | 9,4750 | 8,9780 | 1.158.440 | ,00 |
| 21/1/2014 | 9,3810 | -2,44% | 9,7290 | 9,7750 | 9,2030 | 1.228.379 | ,00 |
| 20/1/2014 | 9,6160 | 1,49% | 9,4750 | 9,6250 | 9,4750 | 753.440 | ,00 |
| 17/1/2014 | 9,4750 | -4,18% | 9,7850 | 9,8510 | 9,4750 | 962.111 | ,00 |
| 16/1/2014 | 9,8880 | -0,94% | 10,0380 | 10,2260 | 9,7570 | 873.624 | ,00 |
| 15/1/2014 | 9,9820 | 3,30% | 9,7100 | 9,9820 | 9,7100 | 1.127.833 | ,00 |
| 14/1/2014 | 9,6630 | -3,20% | 9,8510 | 9,9730 | 9,6630 | 599.564 | ,00 |
| 13/1/2014 | 9,9820 | 1,33% | 9,8970 | 10,1230 | 9,7940 | 1.122.580 | ,00 |
| 10/1/2014 | 9,8510 | -2,41% | 9,9910 | 10,0850 | 9,8410 | 1.354.512 | ,00 |
| 09/1/2014 | 10,0940 | 3,75% | 9,7290 | 10,1700 | 9,6350 | 1.204.856 | ,00 |
| 08/1/2014 | 9,7290 | 2,38% | 9,4000 | 9,8510 | 9,4000 | 1.348.932 | ,00 |
| 07/1/2014 | 9,5030 | 2,74% | 9,1470 | 9,5410 | 9,1000 | 780.787 | ,00 |
| 03/1/2014 | 9,2500 | 0,00% | 9,2500 | 9,3350 | 9,1750 | 318.690 | ,00 |
| 02/1/2014 | 9,2500 | 1,96% | 9,0720 | 9,4470 | 9,0720 | 599.330 | ,00 |
| 31/12/2013 | 9,0720 | -1,33% | 9,1940 | 9,2310 | 9,0720 | 317.185 | ,00 |
| 30/12/2013 | 9,1940 | 0,11% | 9,2880 | 9,2880 | 9,1000 | 614.763 | ,00 |
| 27/12/2013 | 9,1840 | 6,17% | 8,5560 | 9,2410 | 8,5560 | 959.105 | ,00 |
| 23/12/2013 | 8,6500 | 2,11% | 8,4710 | 8,7060 | 8,4710 | 1.389.360 | ,00 |
| 20/12/2013 | 8,4710 | -7,39% | 9,1840 | 9,2690 | 8,3780 | 6.322.042 | ,00 |
| 19/12/2013 | 9,1470 | 1,04% | 9,1000 | 9,2030 | 8,9310 | 828.424 | ,00 |
| 18/12/2013 | 9,0530 | -2,53% | 9,1750 | 9,4190 | 9,0530 | 1.042.403 | ,00 |
| 17/12/2013 | 9,2880 | 3,67% | 8,9590 | 9,3350 | 8,9590 | 1.212.600 | ,00 |
| 16/12/2013 | 8,9590 | -1,55% | 9,0060 | 9,1280 | 8,7620 | 790.959 | ,00 |
| 13/12/2013 | 9,1000 | -1,02% | 9,2780 | 9,2780 | 8,7620 | 1.023.891 | ,00 |
| 12/12/2013 | 9,1940 | 0,00% | 9,1470 | 9,3440 | 9,1090 | 1.078.897 | ,00 |
| 11/12/2013 | 9,1940 | -1,31% | 9,3160 | 9,3350 | 9,1000 | 876.894 | ,00 |
| 10/12/2013 | 9,3160 | 1,33% | 9,3350 | 9,3720 | 9,1660 | 1.197.447 | ,00 |
| 09/12/2013 | 9,1940 | 0,00% | 9,1190 | 9,1940 | 8,9030 | 706.724 | ,00 |
| 06/12/2013 | 9,1940 | -1,99% | 9,3160 | 9,3440 | 9,0340 | 1.693.755 | ,00 |
| 05/12/2013 | 9,3810 | -2,35% | 9,5880 | 9,6630 | 9,3720 | 1.326.376 | ,00 |
| 04/12/2013 | 9,6070 | -0,09% | 9,6160 | 9,7750 | 9,4850 | 1.844.905 | ,00 |
| 03/12/2013 | 9,6160 | 2,51% | 9,3810 | 9,7000 | 9,2600 | 2.014.284 | ,00 |
| 02/12/2013 | 9,3810 | 2,15% | 9,1380 | 9,3810 | 9,1380 | 1.497.727 | ,00 |
| 29/11/2013 | 9,1840 | 1,55% | 8,9590 | 9,1840 | 8,8660 | 1.384.632 | ,00 |
| 28/11/2013 | 9,0440 | 4,11% | 8,6870 | 9,0440 | 8,6870 | 1.219.119 | ,00 |
| 27/11/2013 | 8,6870 | 4,99% | 8,6220 | 8,8280 | 8,4430 | 3.173.902 | ,00 |
| 26/11/2013 | 8,2740 | -8,13% | 8,8660 | 8,9500 | 8,2740 | 17.062.811 | ,00 |
| 25/11/2013 | 9,0060 | 7,74% | 8,4430 | 9,0810 | 8,4430 | 1.837.205 | ,00 |
| 22/11/2013 | 8,3590 | 1,03% | 8,2560 | 8,4240 | 8,1810 | 1.863.352 | ,00 |
| 21/11/2013 | 8,2740 | -1,78% | 8,4620 | 8,5180 | 8,1990 | 1.944.755 | ,00 |
| 20/11/2013 | 8,4240 | -0,78% | 8,5180 | 8,6030 | 8,3960 | 1.263.800 | ,00 |
| 19/11/2013 | 8,4900 | -0,55% | 8,5370 | 8,6120 | 8,4430 | 1.164.058 | ,00 |
| 18/11/2013 | 8,5370 | 0,55% | 8,5370 | 8,6780 | 8,4620 | 952.407 | ,00 |
| 15/11/2013 | 8,4900 | -1,20% | 8,5460 | 8,6590 | 8,4530 | 1.770.365 | ,00 |
| 14/11/2013 | 8,5930 | 0,00% | 8,5460 | 8,7250 | 8,5460 | 1.234.289 | ,00 |
| 13/11/2013 | 8,5930 | 0,43% | 8,4810 | 8,6400 | 8,4810 | 1.180.086 | ,00 |
| 12/11/2013 | 8,5560 | 0,00% | 8,4900 | 8,6400 | 8,4900 | 1.038.457 | ,00 |
| 11/11/2013 | 8,5560 | -3,69% | 8,7530 | 8,7530 | 8,5090 | 1.262.073 | ,00 |
| 08/11/2013 | 8,8840 | 0,20% | 8,8660 | 8,9120 | 8,7250 | 814.944 | ,00 |
| 07/11/2013 | 8,8660 | 0,65% | 8,7530 | 8,9030 | 8,5000 | 724.466 | ,00 |
| 06/11/2013 | 8,8090 | 3,99% | 8,3680 | 8,8090 | 8,3680 | 820.085 | ,00 |
| 05/11/2013 | 8,4710 | -0,77% | 8,4710 | 8,5560 | 8,3310 | 2.314.626 | ,00 |
| 04/11/2013 | 8,5370 | -1,09% | 8,5650 | 8,6310 | 8,3030 | 739.573 | ,00 |
| 01/11/2013 | 8,6310 | 0,55% | 8,7150 | 8,8370 | 8,6120 | 566.247 | ,00 |
| 31/10/2013 | 8,5840 | -3,49% | 8,8190 | 8,9690 | 8,5280 | 1.221.606 | ,00 |
| 30/10/2013 | 8,8940 | 2,49% | 8,8190 | 8,8940 | 8,6310 | 440.733 | ,00 |
| 29/10/2013 | 8,6780 | -5,42% | 9,1750 | 9,1940 | 8,4240 | 1.167.187 | ,00 |
| 25/10/2013 | 9,1750 | 4,04% | 8,9690 | 9,1750 | 8,9030 | 722.027 | ,00 |
| 24/10/2013 | 8,8190 | 4,56% | 8,4810 | 8,8750 | 8,3490 | 771.957 | ,00 |
| 23/10/2013 | 8,4340 | -6,55% | 9,0620 | 9,0720 | 8,3870 | 1.009.650 | ,00 |
| 22/10/2013 | 9,0250 | -1,84% | 9,1940 | 9,1940 | 8,9970 | 398.704 | ,00 |
| 21/10/2013 | 9,1940 | -1,99% | 9,1840 | 9,3810 | 9,1090 | 1.392.409 | ,00 |
| 18/10/2013 | 9,3810 | 6,37% | 8,8750 | 9,3810 | 8,7250 | 1.278.805 | ,00 |
| 17/10/2013 | 8,8190 | 0,65% | 8,7340 | 8,8190 | 8,6310 | 1.450.816 | ,00 |
| 16/10/2013 | 8,7620 | 1,85% | 8,5560 | 8,7620 | 8,3960 | 1.245.669 | ,00 |
| 15/10/2013 | 8,6030 | 0,77% | 8,5370 | 8,7810 | 8,5370 | 1.227.088 | ,00 |
| 14/10/2013 | 8,5370 | -0,33% | 8,5650 | 8,5750 | 8,5180 | 829.005 | ,00 |
| 11/10/2013 | 8,5650 | 0,11% | 8,6310 | 8,7620 | 8,5280 | 113.461.618 | ,00 |
| 10/10/2013 | 8,5560 | -0,65% | 8,6120 | 8,6780 | 8,5370 | 1.315.063 | ,00 |
| 09/10/2013 | 8,6120 | -1,61% | 8,5280 | 8,7530 | 8,4430 | 1.074.253 | ,00 |
| 08/10/2013 | 8,7530 | -0,32% | 8,7810 | 8,7810 | 8,4900 | 836.305 | ,00 |
| 07/10/2013 | 8,7810 | 1,74% | 8,4620 | 8,7810 | 8,3960 | 1.069.705 | ,00 |
| 04/10/2013 | 8,6310 | 3,95% | 8,4430 | 8,6780 | 8,2180 | 1.923.074 | ,00 |
| 03/10/2013 | 8,3030 | 5,23% | 8,0590 | 8,3870 | 7,9370 | 1.071.754 | ,00 |
| 02/10/2013 | 7,8900 | 0,71% | 7,9370 | 8,1900 | 7,8620 | 692.306 | ,00 |
| 01/10/2013 | 7,8340 | 1,21% | 7,8050 | 7,9740 | 7,7400 | 1.033.550 | ,00 |
| 30/9/2013 | 7,7400 | -0,60% | 7,7870 | 7,8240 | 7,6270 | 1.151.639 | ,00 |
| 27/9/2013 | 7,7870 | 0,00% | 7,8240 | 7,9740 | 7,7870 | 1.020.393 | ,00 |
| 26/9/2013 | 7,7870 | -0,47% | 7,7490 | 7,8340 | 7,7120 | 965.444 | ,00 |
| 25/9/2013 | 7,8240 | 2,96% | 7,5990 | 7,8900 | 7,5990 | 1.430.260 | ,00 |
| 24/9/2013 | 7,5990 | -0,86% | 7,5240 | 7,8430 | 7,5240 | 1.356.504 | ,00 |
| 23/9/2013 | 7,6650 | 1,87% | 7,5240 | 7,6650 | 7,5050 | 843.764 | ,00 |
| 20/9/2013 | 7,5240 | -0,99% | 7,6270 | 7,7300 | 7,5050 | 1.370.773 | ,00 |
| 19/9/2013 | 7,5990 | 1,51% | 7,5800 | 7,6460 | 7,5050 | 899.930 | ,00 |
| 18/9/2013 | 7,4860 | 2,17% | 7,2140 | 7,4860 | 7,2140 | 1.626.762 | ,00 |
| 17/9/2013 | 7,3270 | -2,01% | 7,5430 | 7,5430 | 7,1580 | 848.872 | ,00 |
| 16/9/2013 | 7,4770 | -0,12% | 7,5050 | 7,5800 | 7,3270 | 547.845 | ,00 |
| 13/9/2013 | 7,4860 | -0,25% | 7,5050 | 7,5610 | 7,3740 | 351.805 | ,00 |
| 12/9/2013 | 7,5050 | 1,91% | 7,4110 | 7,5050 | 7,3640 | 1.050.450 | ,00 |
| 11/9/2013 | 7,3640 | 0,77% | 7,2710 | 7,3930 | 7,2240 | 482.252 | ,00 |
| 10/9/2013 | 7,3080 | 2,77% | 7,1770 | 7,3830 | 7,1300 | 1.215.827 | ,00 |
| 09/9/2013 | 7,1110 | 1,75% | 7,0360 | 7,1110 | 6,9890 | 871.019 | ,00 |
| 06/9/2013 | 6,9890 | 1,08% | 6,9050 | 7,0360 | 6,8950 | 463.976 | ,00 |
| 05/9/2013 | 6,9140 | -1,07% | 6,9890 | 6,9890 | 6,8950 | 212.258 | ,00 |
| 04/9/2013 | 6,9890 | -1,20% | 7,0550 | 7,0550 | 6,8300 | 520.751 | ,00 |
| 03/9/2013 | 7,0740 | 0,54% | 7,0360 | 7,1390 | 7,0360 | 744.383 | ,00 |
| 02/9/2013 | 7,0360 | 0,00% | 6,9520 | 7,2330 | 6,9420 | 800.450 | ,00 |
| 30/8/2013 | 7,0360 | 2,73% | 6,8490 | 7,0360 | 6,8490 | 642.578 | ,00 |
| 29/8/2013 | 6,8490 | 1,39% | 6,7080 | 6,9800 | 6,7080 | 748.369 | ,00 |
| 28/8/2013 | 6,7550 | 0,00% | 6,6800 | 6,7550 | 6,6050 | 336.584 | ,00 |
| 27/8/2013 | 6,7550 | -3,22% | 6,9420 | 6,9420 | 6,6800 | 725.355 | ,00 |
| 26/8/2013 | 6,9800 | -1,58% | 7,0450 | 7,0830 | 6,9050 | 688.178 | ,00 |
| 23/8/2013 | 7,0920 | 2,57% | 7,0170 | 7,0920 | 6,9050 | 496.895 | ,00 |
| 22/8/2013 | 6,9140 | 2,51% | 6,7450 | 6,9140 | 6,7270 | 530.934 | ,00 |
| 21/8/2013 | 6,7450 | 0,27% | 6,6980 | 6,8010 | 6,6980 | 387.108 | ,00 |
| 20/8/2013 | 6,7270 | -1,23% | 6,6800 | 6,8770 | 6,6610 | 404.324 | ,00 |
| 19/8/2013 | 6,8110 | -3,32% | 6,9230 | 6,9520 | 6,7730 | 913.859 | ,00 |
| 16/8/2013 | 7,0450 | -1,45% | 7,0450 | 7,1670 | 6,9800 | 733.820 | ,00 |
| 14/8/2013 | 7,1490 | 1,61% | 7,0360 | 7,1490 | 6,9610 | 530.246 | ,00 |
| 13/8/2013 | 7,0360 | 0,13% | 6,9140 | 7,0360 | 6,9050 | 446.977 | ,00 |
| 12/8/2013 | 7,0270 | 4,03% | 6,8490 | 7,0270 | 6,8110 | 699.255 | ,00 |
| 09/8/2013 | 6,7550 | 1,41% | 6,7270 | 6,7550 | 6,6140 | 478.323 | ,00 |
| 08/8/2013 | 6,6610 | 0,15% | 6,6980 | 6,7450 | 6,5670 | 328.484 | ,00 |
| 07/8/2013 | 6,6510 | 1,28% | 6,5480 | 6,6890 | 6,5110 | 561.839 | ,00 |
| 06/8/2013 | 6,5670 | 3,55% | 6,4360 | 6,5950 | 6,4260 | 731.982 | ,00 |
| 05/8/2013 | 6,3420 | -4,52% | 6,5950 | 6,6330 | 6,3420 | 703.019 | ,00 |
| 02/8/2013 | 6,6420 | 1,14% | 6,5860 | 6,6800 | 6,5480 | 598.664 | ,00 |
| 01/8/2013 | 6,5670 | 3,69% | 6,2390 | 6,5950 | 6,2390 | 783.711 | ,00 |
| 31/7/2013 | 6,3330 | 4,99% | 6,0130 | 6,3330 | 6,0130 | 666.816 | ,00 |
| 30/7/2013 | 6,0320 | -1,08% | 6,1540 | 6,1920 | 6,0130 | 329.099 | ,00 |
| 29/7/2013 | 6,0980 | 0,00% | 6,1450 | 6,3140 | 6,0980 | 587.013 | ,00 |
| 26/7/2013 | 6,0980 | 2,20% | 6,0420 | 6,1450 | 5,9950 | 609.878 | ,00 |
| 25/7/2013 | 5,9670 | -1,39% | 6,0890 | 6,0890 | 5,8820 | 212.446 | ,00 |
| 24/7/2013 | 6,0510 | 0,00% | 6,0890 | 6,0890 | 6,0040 | 139.430 | ,00 |
| 23/7/2013 | 6,0510 | 2,87% | 5,9390 | 6,0600 | 5,8910 | 189.331 | ,00 |
| 22/7/2013 | 5,8820 | -2,49% | 5,9670 | 6,0510 | 5,8820 | 142.398 | ,00 |
| 19/7/2013 | 6,0320 | 0,47% | 6,0040 | 6,0420 | 5,9290 | 495.748 | ,00 |
| 18/7/2013 | 6,0040 | 1,42% | 5,9100 | 6,0790 | 5,9100 | 670.297 | ,00 |
| 17/7/2013 | 5,9200 | 5,53% | 5,6290 | 5,9200 | 5,6100 | 330.282 | ,00 |
| 16/7/2013 | 5,6100 | 2,39% | 5,4220 | 5,6760 | 5,4220 | 333.730 | ,00 |
| 15/7/2013 | 5,4790 | 0,00% | 5,7130 | 5,7510 | 5,4690 | 174.973 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.648 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.789 |
| ΑΛΦΑ | 3,4760 | -0,26 % | -0,0090 | 8.855.969 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.604.530 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.870.329 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.869.175 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.767.330 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4760 | -0,26 % | 2.543.084 | 8,86εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 635.508 | 7,60εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 261,9χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 515.173 | 3,87εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4500 | 1,97 % | 349.522 | 507,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 43.809 | 0,29 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 147.088 | 0,24 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,0800 | 0,57 % | 20.463 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|