| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)
1,2200 €
0,0000 (0,00%)
- Άνοιγμα 1,2400
- Υψηλό 1,2400
- Χαμηλό 1,2200
- Όγκος 505
- Τζίρος 624 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/11/2014 | 1,1200 | 0,90% | 1,1000 | 1,1200 | 1,0900 | 3.211 | ,00 |
| 14/11/2014 | 1,1100 | -0,89% | 1,1200 | 1,1300 | 1,1000 | 6.900 | ,00 |
| 13/11/2014 | 1,1200 | -0,88% | 1,1300 | 1,1600 | 1,1000 | 27.789 | ,00 |
| 12/11/2014 | 1,1300 | -1,74% | 1,1000 | 1,1400 | 1,1000 | 4.985 | ,00 |
| 11/11/2014 | 1,1500 | 2,68% | 1,1300 | 1,1500 | 1,1200 | 2.005 | ,00 |
| 10/11/2014 | 1,1200 | 3,70% | 1,0800 | 1,1200 | 1,0800 | 43.263 | ,00 |
| 07/11/2014 | 1,0800 | -2,70% | 1,0800 | 1,0800 | 1,0600 | 10.641 | ,00 |
| 06/11/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 05/11/2014 | 1,1100 | 0,91% | 1,0700 | 1,1100 | 1,0700 | 41.806 | ,00 |
| 04/11/2014 | 1,1000 | 1,85% | 1,0900 | 1,1000 | 1,0700 | 12.977 | ,00 |
| 03/11/2014 | 1,0800 | 0,00% | 1,0900 | 1,1100 | 1,0700 | 29.105 | ,00 |
| 31/10/2014 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0800 | 13.760 | ,00 |
| 30/10/2014 | 1,1000 | 0,92% | 1,0600 | 1,1000 | 1,0500 | 5.554 | ,00 |
| 29/10/2014 | 1,0900 | -0,91% | 1,0900 | 1,1000 | 1,0700 | 25.118 | ,00 |
| 27/10/2014 | 1,1000 | -3,51% | 1,1700 | 1,1700 | 1,0900 | 31.700 | ,00 |
| 24/10/2014 | 1,1400 | 6,54% | 1,0600 | 1,1700 | 1,0600 | 81.885 | ,00 |
| 23/10/2014 | 1,0700 | -0,93% | 1,0600 | 1,0700 | 1,0600 | 7.450 | ,00 |
| 22/10/2014 | 1,0800 | -0,92% | 1,0800 | 1,0900 | 1,0700 | 5.765 | ,00 |
| 21/10/2014 | 1,0900 | 1,87% | 1,0700 | 1,1000 | 1,0700 | 52.160 | ,00 |
| 20/10/2014 | 1,0700 | -6,14% | 1,1300 | 1,1300 | 1,0500 | 56.642 | ,00 |
| 17/10/2014 | 1,1400 | -0,87% | 1,1600 | 1,1700 | 1,1300 | 13.823 | ,00 |
| 16/10/2014 | 1,1500 | -1,71% | 1,1600 | 1,1900 | 1,1200 | 37.288 | ,00 |
| 15/10/2014 | 1,1700 | 0,00% | 1,1700 | 1,2000 | 1,1100 | 79.408 | ,00 |
| 14/10/2014 | 1,1700 | -0,85% | 1,1600 | 1,2100 | 1,1500 | 74.442 | ,00 |
| 13/10/2014 | 1,1800 | 1,72% | 1,1600 | 1,2200 | 1,1500 | 54.160 | ,00 |
| 10/10/2014 | 1,1600 | -10,08% | 1,1700 | 1,2700 | 1,1600 | 296.863 | ,00 |
| 09/10/2014 | 1,2900 | 16,22% | 1,3000 | 1,3200 | 1,2700 | 601.320 | ,00 |
| 08/10/2014 | 1,1100 | -1,77% | 1,1300 | 1,1400 | 1,1100 | 10.105 | ,00 |
| 07/10/2014 | 1,1300 | -0,88% | 1,1500 | 1,1700 | 1,1100 | 30.625 | ,00 |
| 06/10/2014 | 1,1400 | 4,59% | 1,0700 | 1,1700 | 1,0700 | 59.989 | ,00 |
| 03/10/2014 | 1,0900 | 3,81% | 1,0600 | 1,1200 | 1,0400 | 20.168 | ,00 |
| 02/10/2014 | 1,0500 | 0,00% | 1,0300 | 1,0800 | 1,0300 | 15.958 | ,00 |
| 01/10/2014 | 1,0500 | -0,94% | 1,0600 | 1,0700 | 1,0300 | 20.160 | ,00 |
| 30/9/2014 | 1,0600 | 4,95% | 1,0100 | 1,0800 | 1,0100 | 26.549 | ,00 |
| 29/9/2014 | 1,0100 | -1,94% | 1,0000 | 1,0300 | 1,0000 | 20.220 | ,00 |
| 26/9/2014 | 1,0300 | 0,98% | 1,0000 | 1,0400 | 0,9910 | 39.658 | ,00 |
| 25/9/2014 | 1,0200 | -1,92% | 1,0100 | 1,0400 | 1,0100 | 9.893 | ,00 |
| 24/9/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 23/9/2014 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0100 | 11.535 | ,00 |
| 22/9/2014 | 1,0300 | -0,96% | 1,0100 | 1,0500 | 1,0100 | 6.025 | ,00 |
| 19/9/2014 | 1,0400 | -0,95% | 1,0400 | 1,0500 | 1,0400 | 1.613 | ,00 |
| 18/9/2014 | 1,0500 | -1,87% | 1,0300 | 1,0500 | 1,0100 | 1.339 | ,00 |
| 17/9/2014 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0300 | 13.029 | ,00 |
| 16/9/2014 | 1,0800 | 0,93% | 1,0400 | 1,0800 | 1,0300 | 2.395 | ,00 |
| 15/9/2014 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 400 | ,00 |
| 12/9/2014 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0400 | 5.657 | ,00 |
| 11/9/2014 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 101 | ,00 |
| 10/9/2014 | 1,0500 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 20.329 | ,00 |
| 09/9/2014 | 1,0500 | -1,87% | 1,0700 | 1,1200 | 1,0400 | 71.299 | ,00 |
| 08/9/2014 | 1,0700 | -4,46% | 1,0800 | 1,1100 | 1,0700 | 4.182 | ,00 |
| 05/9/2014 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1100 | 610 | ,00 |
| 04/9/2014 | 1,1000 | 4,76% | 1,0300 | 1,1200 | 1,0300 | 2.536 | ,00 |
| 03/9/2014 | 1,0500 | -0,94% | 1,0300 | 1,0500 | 1,0200 | 813 | ,00 |
| 02/9/2014 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 01/9/2014 | 1,0600 | 1,92% | 1,0400 | 1,0700 | 1,0400 | 4.500 | ,00 |
| 29/8/2014 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 1.400 | ,00 |
| 28/8/2014 | 1,0500 | 1,94% | 1,0400 | 1,0500 | 1,0400 | 1.100 | ,00 |
| 27/8/2014 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 250 | ,00 |
| 26/8/2014 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0300 | 6.200 | ,00 |
| 25/8/2014 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 3.370 | ,00 |
| 22/8/2014 | 1,0500 | 0,00% | 1,0500 | 1,1100 | 1,0400 | 16.719 | ,00 |
| 21/8/2014 | 1,0500 | -2,78% | 1,0500 | 1,0600 | 1,0500 | 2.552 | ,00 |
| 20/8/2014 | 1,0800 | 1,89% | 1,0600 | 1,1100 | 1,0200 | 59.367 | ,00 |
| 19/8/2014 | 1,0600 | 4,95% | 1,0200 | 1,0600 | 1,0200 | 6.320 | ,00 |
| 18/8/2014 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0100 | 19.723 | ,00 |
| 14/8/2014 | 1,0300 | 3,00% | 1,0200 | 1,0500 | 1,0200 | 18.205 | ,00 |
| 13/8/2014 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 16.659 | ,00 |
| 12/8/2014 | 1,0000 | 0,00% | 0,9990 | 1,0000 | 0,9850 | 9.311 | ,00 |
| 11/8/2014 | 1,0000 | 1,01% | 0,9900 | 1,0000 | 0,9830 | 6.800 | ,00 |
| 08/8/2014 | 0,9900 | -2,94% | 1,0200 | 1,0200 | 0,9800 | 35.121 | ,00 |
| 07/8/2014 | 1,0200 | 2,10% | 1,0000 | 1,0300 | 0,9850 | 23.387 | ,00 |
| 06/8/2014 | 0,9990 | -0,10% | 0,9830 | 1,0000 | 0,9810 | 23.271 | ,00 |
| 05/8/2014 | 1,0000 | -0,99% | 1,0000 | 1,0200 | 1,0000 | 11.504 | ,00 |
| 04/8/2014 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0000 | 14.727 | ,00 |
| 01/8/2014 | 1,0200 | 2,00% | 1,0000 | 1,0300 | 1,0000 | 4.333 | ,00 |
| 31/7/2014 | 1,0000 | -1,96% | 1,0100 | 1,0300 | 1,0000 | 15.940 | ,00 |
| 30/7/2014 | 1,0200 | 2,00% | 1,0100 | 1,0300 | 1,0000 | 13.811 | ,00 |
| 29/7/2014 | 1,0000 | -2,91% | 1,0200 | 1,0400 | 1,0000 | 30.409 | ,00 |
| 28/7/2014 | 1,0300 | 0,98% | 1,0100 | 1,0300 | 1,0100 | 1.601 | ,00 |
| 25/7/2014 | 1,0200 | 0,00% | 1,0100 | 1,0400 | 1,0100 | 7.501 | ,00 |
| 24/7/2014 | 1,0200 | 0,00% | 1,0300 | 1,0400 | 1,0200 | 10.154 | ,00 |
| 23/7/2014 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0100 | 2.018 | ,00 |
| 22/7/2014 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0000 | 16.325 | ,00 |
| 21/7/2014 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 0,9900 | 14.600 | ,00 |
| 18/7/2014 | 1,0400 | 0,00% | 1,0100 | 1,0400 | 1,0100 | 4.057 | ,00 |
| 17/7/2014 | 1,0400 | 0,97% | 1,0400 | 1,0600 | 1,0100 | 13.061 | ,00 |
| 16/7/2014 | 1,0300 | 0,98% | 1,0000 | 1,0400 | 1,0000 | 12.520 | ,00 |
| 15/7/2014 | 1,0200 | -0,97% | 1,0300 | 1,0500 | 1,0100 | 17.387 | ,00 |
| 14/7/2014 | 1,0300 | 0,98% | 1,0200 | 1,0400 | 1,0200 | 4.958 | ,00 |
| 11/7/2014 | 1,0200 | 2,00% | 1,0100 | 1,0200 | 1,0100 | 6.724 | ,00 |
| 10/7/2014 | 1,0000 | 0,00% | 0,9900 | 1,0100 | 0,9900 | 12.530 | ,00 |
| 09/7/2014 | 1,0000 | -2,91% | 1,0000 | 1,0200 | 0,9900 | 13.175 | ,00 |
| 08/7/2014 | 1,0300 | 1,98% | 1,0000 | 1,0400 | 0,9970 | 10.627 | ,00 |
| 07/7/2014 | 1,0100 | -0,98% | 1,0000 | 1,0300 | 1,0000 | 12.295 | ,00 |
| 04/7/2014 | 1,0200 | 0,99% | 1,0000 | 1,0200 | 1,0000 | 22.715 | ,00 |
| 03/7/2014 | 1,0100 | 0,00% | 0,9910 | 1,0100 | 0,9910 | 10.910 | ,00 |
| 02/7/2014 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 0,9950 | 22.445 | ,00 |
| 01/7/2014 | 1,0100 | -0,98% | 1,0200 | 1,0300 | 1,0000 | 2.865 | ,00 |
| 30/6/2014 | 1,0200 | 2,41% | 0,9850 | 1,0200 | 0,9850 | 5.197 | ,00 |
| 27/6/2014 | 0,9960 | -0,40% | 0,9760 | 1,0500 | 0,9760 | 21.851 | ,00 |
| 26/6/2014 | 1,0000 | 0,91% | 0,9890 | 1,0200 | 0,9700 | 28.114 | ,00 |
| 25/6/2014 | 0,9910 | -3,79% | 1,0000 | 1,0200 | 0,9730 | 21.884 | ,00 |
| 24/6/2014 | 1,0300 | 3,00% | 1,0000 | 1,0300 | 0,9700 | 32.093 | ,00 |
| 23/6/2014 | 1,0000 | -1,96% | 1,0300 | 1,0300 | 1,0000 | 3.254 | ,00 |
| 20/6/2014 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0100 | 1.545 | ,00 |
| 19/6/2014 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0000 | 14.875 | ,00 |
| 18/6/2014 | 1,0100 | 1,51% | 1,0000 | 1,0100 | 0,9950 | 23.535 | ,00 |
| 17/6/2014 | 0,9950 | -2,45% | 1,0000 | 1,0300 | 0,9930 | 35.078 | ,00 |
| 16/6/2014 | 1,0200 | 0,00% | 1,0100 | 1,0200 | 1,0000 | 1.715 | ,00 |
| 13/6/2014 | 1,0200 | -0,97% | 1,0100 | 1,0200 | 1,0000 | 6.710 | ,00 |
| 12/6/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0000 | 10.180 | ,00 |
| 11/6/2014 | 1,0300 | -1,90% | 1,0600 | 1,0600 | 1,0200 | 6.816 | ,00 |
| 10/6/2014 | 1,0500 | 0,96% | 1,0300 | 1,0600 | 1,0200 | 4.963 | ,00 |
| 06/6/2014 | 1,0400 | 1,96% | 1,0200 | 1,0600 | 1,0100 | 24.419 | ,00 |
| 05/6/2014 | 1,0200 | -3,77% | 1,1000 | 1,1000 | 1,0200 | 15.905 | ,00 |
| 04/6/2014 | 1,0600 | 0,00% | 1,0700 | 1,0900 | 1,0600 | 6.371 | ,00 |
| 03/6/2014 | 1,0600 | 0,00% | 1,0200 | 1,0800 | 1,0200 | 30.286 | ,00 |
| 02/6/2014 | 1,0600 | 3,92% | 1,0100 | 1,0600 | 1,0100 | 10.335 | ,00 |
| 30/5/2014 | 1,0200 | 2,51% | 1,0300 | 1,0700 | 1,0200 | 2.505 | ,00 |
| 29/5/2014 | 0,9950 | -5,24% | 1,0100 | 1,0100 | 0,9800 | 4.301 | ,00 |
| 28/5/2014 | 1,0500 | 1,94% | 1,0700 | 1,0700 | 1,0400 | 1.620 | ,00 |
| 27/5/2014 | 1,0300 | 1,98% | 1,0200 | 1,0300 | 1,0000 | 3.200 | ,00 |
| 26/5/2014 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 0,9900 | 10.880 | ,00 |
| 23/5/2014 | 1,0100 | 2,23% | 1,0200 | 1,0500 | 0,9620 | 35.401 | ,00 |
| 22/5/2014 | 0,9880 | -1,20% | 0,9800 | 0,9900 | 0,9600 | 3.675 | ,00 |
| 21/5/2014 | 1,0000 | 2,77% | 0,9800 | 1,0300 | 0,9700 | 2.439 | ,00 |
| 20/5/2014 | 0,9730 | 3,40% | 0,9600 | 0,9800 | 0,9420 | 9.628 | ,00 |
| 19/5/2014 | 0,9410 | -0,53% | 1,0100 | 1,0100 | 0,9400 | 11.641 | ,00 |
| 16/5/2014 | 0,9460 | -2,27% | 0,9700 | 0,9790 | 0,9350 | 17.489 | ,00 |
| 15/5/2014 | 0,9680 | -1,83% | 0,9710 | 0,9800 | 0,9500 | 80.394 | ,00 |
| 14/5/2014 | 0,9860 | 2,60% | 0,9900 | 0,9900 | 0,9600 | 12.952 | ,00 |
| 13/5/2014 | 0,9610 | -2,93% | 1,0100 | 1,0100 | 0,9540 | 35.121 | ,00 |
| 12/5/2014 | 0,9900 | -2,94% | 1,0000 | 1,0200 | 0,9760 | 19.704 | ,00 |
| 09/5/2014 | 1,0200 | -1,92% | 1,0300 | 1,0300 | 1,0000 | 22.305 | ,00 |
| 08/5/2014 | 1,0400 | 0,00% | 1,0200 | 1,0700 | 1,0200 | 23.472 | ,00 |
| 07/5/2014 | 1,0400 | -0,95% | 1,0800 | 1,0800 | 1,0300 | 19.324 | ,00 |
| 06/5/2014 | 1,0500 | 0,96% | 1,0700 | 1,0900 | 1,0400 | 17.895 | ,00 |
| 05/5/2014 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0400 | 14.860 | ,00 |
| 02/5/2014 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0400 | 39.574 | ,00 |
| 30/4/2014 | 1,0900 | -1,80% | 1,1300 | 1,1300 | 1,0900 | 1.840 | ,00 |
| 29/4/2014 | 1,1100 | -3,48% | 1,1200 | 1,1200 | 1,0900 | 7.885 | ,00 |
| 28/4/2014 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,0700 | 29.340 | ,00 |
| 25/4/2014 | 1,1400 | -6,56% | 1,1500 | 1,1800 | 1,1400 | 15.562 | ,00 |
| 24/4/2014 | 1,2200 | 2,52% | 1,1800 | 1,2200 | 1,1800 | 17.602 | ,00 |
| 23/4/2014 | 1,1900 | 0,00% | 1,2200 | 1,2600 | 1,1900 | 76.926 | ,00 |
| 22/4/2014 | 1,1900 | -3,25% | 1,2100 | 1,2200 | 1,1900 | 3.748 | ,00 |
| 17/4/2014 | 1,2300 | 5,13% | 1,1800 | 1,2300 | 1,1700 | 15.136 | ,00 |
| 16/4/2014 | 1,1700 | -1,68% | 1,2000 | 1,2100 | 1,1700 | 15.146 | ,00 |
| 15/4/2014 | 1,1900 | 0,85% | 1,2000 | 1,2100 | 1,1700 | 5.795 | ,00 |
| 14/4/2014 | 1,1800 | -2,48% | 1,2000 | 1,2300 | 1,1600 | 16.775 | ,00 |
| 11/4/2014 | 1,2100 | -3,20% | 1,2300 | 1,2300 | 1,2000 | 9.870 | ,00 |
| 10/4/2014 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 1.094 | ,00 |
| 09/4/2014 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2200 | 7.478 | ,00 |
| 08/4/2014 | 1,2500 | 0,00% | 1,2200 | 1,2600 | 1,2000 | 55.272 | ,00 |
| 07/4/2014 | 1,2500 | 0,81% | 1,2400 | 1,2700 | 1,2200 | 83.325 | ,00 |
| 04/4/2014 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,2100 | 16.593 | ,00 |
| 03/4/2014 | 1,2400 | -1,59% | 1,2700 | 1,2800 | 1,2300 | 41.403 | ,00 |
| 02/4/2014 | 1,2600 | -1,56% | 1,2600 | 1,2700 | 1,2500 | 8.121 | ,00 |
| 01/4/2014 | 1,2800 | 0,00% | 1,3100 | 1,3300 | 1,2500 | 71.637 | ,00 |
| 31/3/2014 | 1,2800 | 6,67% | 1,2100 | 1,2800 | 1,1600 | 91.676 | ,00 |
| 28/3/2014 | 1,2000 | -0,83% | 1,2200 | 1,2200 | 1,1700 | 17.543 | ,00 |
| 27/3/2014 | 1,2100 | -0,82% | 1,1800 | 1,2200 | 1,1700 | 13.787 | ,00 |
| 26/3/2014 | 1,2200 | 0,83% | 1,2400 | 1,2400 | 1,2000 | 14.439 | ,00 |
| 24/3/2014 | 1,2100 | -1,63% | 1,2700 | 1,2700 | 1,1800 | 22.362 | ,00 |
| 21/3/2014 | 1,2300 | 3,36% | 1,1900 | 1,2700 | 1,1900 | 96.334 | ,00 |
| 20/3/2014 | 1,1900 | 2,59% | 1,1500 | 1,1900 | 1,1500 | 36.592 | ,00 |
| 19/3/2014 | 1,1600 | -1,69% | 1,1700 | 1,2000 | 1,1600 | 16.343 | ,00 |
| 18/3/2014 | 1,1800 | 0,00% | 1,1400 | 1,1800 | 1,1400 | 745 | ,00 |
| 17/3/2014 | 1,1800 | -2,48% | 1,1800 | 1,1800 | 1,1500 | 19.625 | ,00 |
| 14/3/2014 | 1,2100 | 0,83% | 1,1800 | 1,2100 | 1,1600 | 41.717 | ,00 |
| 13/3/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1800 | 13.490 | ,00 |
| 12/3/2014 | 1,2000 | 2,56% | 1,1700 | 1,2000 | 1,1700 | 31.691 | ,00 |
| 11/3/2014 | 1,1700 | 0,86% | 1,1800 | 1,1800 | 1,1500 | 8.398 | ,00 |
| 10/3/2014 | 1,1600 | -0,85% | 1,1700 | 1,2000 | 1,1500 | 41.716 | ,00 |
| 07/3/2014 | 1,1700 | 0,86% | 1,1400 | 1,1800 | 1,1300 | 23.712 | ,00 |
| 06/3/2014 | 1,1600 | 4,50% | 1,1200 | 1,1700 | 1,1200 | 25.513 | ,00 |
| 05/3/2014 | 1,1100 | 0,00% | 1,0900 | 1,1400 | 1,0900 | 26.932 | ,00 |
| 04/3/2014 | 1,1100 | 0,00% | 1,0800 | 1,1100 | 1,0800 | 17.158 | ,00 |
| 28/2/2014 | 1,1100 | 0,00% | 1,1000 | 1,1200 | 1,0900 | 4.662 | ,00 |
| 27/2/2014 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1000 | 7.380 | ,00 |
| 26/2/2014 | 1,1200 | 2,75% | 1,1000 | 1,1200 | 1,0900 | 31.509 | ,00 |
| 25/2/2014 | 1,0900 | -0,91% | 1,0700 | 1,1200 | 1,0700 | 10.730 | ,00 |
| 24/2/2014 | 1,1000 | 0,00% | 1,0700 | 1,1000 | 1,0700 | 511 | ,00 |
| 21/2/2014 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0800 | 6.780 | ,00 |
| 20/2/2014 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0700 | 10.101 | ,00 |
| 19/2/2014 | 1,0900 | -0,91% | 1,0700 | 1,1100 | 1,0700 | 24.574 | ,00 |
| 18/2/2014 | 1,1000 | 0,00% | 1,0700 | 1,1100 | 1,0600 | 31.564 | ,00 |
| 17/2/2014 | 1,1000 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 12.229 | ,00 |
| 14/2/2014 | 1,1000 | 1,85% | 1,0600 | 1,1000 | 1,0500 | 12.595 | ,00 |
| 13/2/2014 | 1,0800 | 2,86% | 1,0400 | 1,1000 | 1,0400 | 39.086 | ,00 |
| 12/2/2014 | 1,0500 | 2,94% | 1,0300 | 1,0600 | 1,0300 | 17.657 | ,00 |
| 11/2/2014 | 1,0200 | -1,92% | 1,0500 | 1,0500 | 1,0100 | 32.470 | ,00 |
| 10/2/2014 | 1,0400 | 4,00% | 1,0000 | 1,0400 | 1,0000 | 59.897 | ,00 |
| 07/2/2014 | 1,0000 | -2,91% | 1,0200 | 1,0600 | 1,0000 | 75.208 | ,00 |
| 06/2/2014 | 1,0300 | -2,83% | 1,0400 | 1,0800 | 1,0200 | 11.691 | ,00 |
| 05/2/2014 | 1,0600 | -0,93% | 1,0400 | 1,1000 | 1,0400 | 17.885 | ,00 |
| 04/2/2014 | 1,0700 | 2,88% | 1,0000 | 1,0700 | 1,0000 | 16.124 | ,00 |
| 03/2/2014 | 1,0400 | 4,00% | 1,0100 | 1,0500 | 1,0000 | 18.121 | ,00 |
| 31/1/2014 | 1,0000 | -2,91% | 1,0400 | 1,0500 | 1,0000 | 9.540 | ,00 |
| 30/1/2014 | 1,0300 | 3,00% | 1,0000 | 1,0300 | 1,0000 | 15.570 | ,00 |
| 29/1/2014 | 1,0000 | 1,73% | 1,0100 | 1,0200 | 0,9850 | 10.005 | ,00 |
| 28/1/2014 | 0,9830 | -1,70% | 1,0100 | 1,0300 | 0,9770 | 52.232 | ,00 |
| 27/1/2014 | 1,0000 | -5,66% | 1,0300 | 1,0700 | 1,0000 | 43.891 | ,00 |
| 24/1/2014 | 1,0600 | -7,02% | 1,1400 | 1,1400 | 1,0600 | 51.689 | ,00 |
| 23/1/2014 | 1,1400 | 1,79% | 1,0900 | 1,1800 | 1,0900 | 20.361 | ,00 |
| 22/1/2014 | 1,1200 | 0,00% | 1,1300 | 1,1400 | 1,0700 | 16.850 | ,00 |
| 21/1/2014 | 1,1200 | -2,61% | 1,1500 | 1,1700 | 1,0900 | 17.514 | ,00 |
| 20/1/2014 | 1,1500 | -1,71% | 1,1500 | 1,2000 | 1,1500 | 19.954 | ,00 |
| 17/1/2014 | 1,1700 | 0,00% | 1,1500 | 1,2100 | 1,1500 | 69.843 | ,00 |
| 16/1/2014 | 1,1700 | 0,86% | 1,1500 | 1,1800 | 1,1300 | 46.538 | ,00 |
| 15/1/2014 | 1,1600 | 5,45% | 1,1200 | 1,1600 | 1,1000 | 46.210 | ,00 |
| 14/1/2014 | 1,1000 | -4,35% | 1,2000 | 1,2100 | 1,0900 | 49.777 | ,00 |
| 13/1/2014 | 1,1500 | 12,75% | 1,1100 | 1,1700 | 1,1000 | 127.373 | ,00 |
| 10/1/2014 | 1,0200 | 2,00% | 1,0000 | 1,0700 | 0,9900 | 40.794 | ,00 |
| 09/1/2014 | 1,0000 | 1,73% | 0,9900 | 1,0000 | 0,9550 | 28.138 | ,00 |
| 08/1/2014 | 0,9830 | 2,40% | 0,9610 | 0,9880 | 0,9600 | 76.402 | ,00 |
| 07/1/2014 | 0,9600 | 0,52% | 0,9600 | 0,9600 | 0,9400 | 8.107 | ,00 |
| 03/1/2014 | 0,9550 | 0,00% | 0,9600 | 0,9700 | 0,9550 | 5.086 | ,00 |
| 02/1/2014 | 0,9550 | -2,25% | 0,9890 | 0,9900 | 0,9530 | 13.130 | ,00 |
| 31/12/2013 | 0,9770 | 5,85% | 0,9230 | 0,9980 | 0,9230 | 1.102.959 | ,00 |
| 30/12/2013 | 0,9230 | 5,61% | 0,9000 | 0,9980 | 0,8800 | 133.711 | ,00 |
| 27/12/2013 | 0,8740 | 2,82% | 0,8500 | 0,8970 | 0,8220 | 147.810 | ,00 |
| 23/12/2013 | 0,8500 | -2,30% | 0,8970 | 0,8970 | 0,8220 | 47.725 | ,00 |
| 20/12/2013 | 0,8700 | -1,92% | 0,8600 | 0,9000 | 0,8600 | 12.631 | ,00 |
| 19/12/2013 | 0,8870 | 1,95% | 0,8890 | 0,8940 | 0,8750 | 37.769 | ,00 |
| 18/12/2013 | 0,8700 | 0,58% | 0,8410 | 0,8710 | 0,8410 | 31.826 | ,00 |
| 17/12/2013 | 0,8650 | -1,14% | 0,8900 | 0,8900 | 0,8480 | 38.245 | ,00 |
| 16/12/2013 | 0,8750 | -2,78% | 0,8900 | 0,9000 | 0,8600 | 50.647 | ,00 |
| 13/12/2013 | 0,9000 | -1,10% | 0,9100 | 0,9200 | 0,8800 | 71.498 | ,00 |
| 12/12/2013 | 0,9100 | -1,83% | 0,9200 | 0,9400 | 0,8900 | 75.361 | ,00 |
| 11/12/2013 | 0,9270 | -2,93% | 0,9540 | 0,9540 | 0,9270 | 42.549 | ,00 |
| 10/12/2013 | 0,9550 | -0,83% | 0,9600 | 0,9680 | 0,9450 | 6.228 | ,00 |
| 09/12/2013 | 0,9630 | -1,73% | 0,9800 | 0,9800 | 0,9500 | 11.971 | ,00 |
| 06/12/2013 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 05/12/2013 | 0,9800 | 0,41% | 0,9760 | 1,0100 | 0,9700 | 27.702 | ,00 |
| 04/12/2013 | 0,9760 | -0,81% | 0,9700 | 1,0000 | 0,9700 | 13.849 | ,00 |
| 03/12/2013 | 0,9840 | -5,38% | 1,0000 | 1,0000 | 0,9820 | 11.779 | ,00 |
| 02/12/2013 | 1,0400 | 4,00% | 1,0000 | 1,0600 | 0,9990 | 21.600 | ,00 |
| 29/11/2013 | 1,0000 | 1,83% | 0,9710 | 1,0000 | 0,9700 | 18.010 | ,00 |
| 28/11/2013 | 0,9820 | -1,80% | 0,9800 | 0,9830 | 0,9800 | 6.631 | ,00 |
| 27/11/2013 | 1,0000 | 0,60% | 0,9900 | 1,0200 | 0,9900 | 25.165 | ,00 |
| 26/11/2013 | 0,9940 | 0,00% | 0,9940 | 1,0400 | 0,9720 | 14.440 | ,00 |
| 25/11/2013 | 0,9940 | 0,91% | 0,9850 | 0,9990 | 0,9700 | 4.500 | ,00 |
| 22/11/2013 | 0,9850 | 3,36% | 0,9600 | 1,0000 | 0,9600 | 19.902 | ,00 |
| 21/11/2013 | 0,9530 | -2,46% | 0,9900 | 1,0000 | 0,9520 | 18.444 | ,00 |
| 20/11/2013 | 0,9770 | -2,30% | 0,9800 | 0,9800 | 0,9760 | 11.800 | ,00 |
| 19/11/2013 | 1,0000 | 0,40% | 0,9960 | 1,0000 | 0,9960 | 10.457 | ,00 |
| 18/11/2013 | 0,9960 | -4,23% | 1,0400 | 1,0400 | 0,9840 | 12.305 | ,00 |
| 15/11/2013 | 1,0400 | 4,00% | 1,0000 | 1,0500 | 0,9810 | 16.045 | ,00 |
| 14/11/2013 | 1,0000 | 2,35% | 0,9800 | 1,0000 | 0,9500 | 14.271 | ,00 |
| 13/11/2013 | 0,9770 | 6,20% | 0,9500 | 0,9780 | 0,9210 | 33.449 | ,00 |
| 12/11/2013 | 0,9200 | -2,75% | 0,9700 | 0,9700 | 0,9200 | 7.702 | ,00 |
| 11/11/2013 | 0,9460 | -0,11% | 0,9210 | 0,9470 | 0,9200 | 3.401 | ,00 |
| 08/11/2013 | 0,9470 | 1,83% | 0,9120 | 0,9480 | 0,9100 | 10.376 | ,00 |
| 07/11/2013 | 0,9300 | -1,27% | 0,9200 | 0,9300 | 0,9200 | 5.000 | ,00 |
| 06/11/2013 | 0,9420 | 0,00% | 0,9400 | 0,9770 | 0,9300 | 11.250 | ,00 |
| 05/11/2013 | 0,9420 | -1,15% | 0,9970 | 0,9970 | 0,9360 | 9.887 | ,00 |
| 04/11/2013 | 0,9530 | -3,83% | 0,9700 | 0,9990 | 0,9500 | 9.040 | ,00 |
| 01/11/2013 | 0,9910 | -1,88% | 1,0100 | 1,0200 | 0,9900 | 14.261 | ,00 |
| 31/10/2013 | 1,0100 | -2,88% | 1,0400 | 1,0600 | 0,9820 | 20.811 | ,00 |
| 30/10/2013 | 1,0400 | -0,95% | 1,0700 | 1,0700 | 1,0000 | 35.821 | ,00 |
| 29/10/2013 | 1,0500 | -0,94% | 1,0500 | 1,1100 | 1,0200 | 38.082 | ,00 |
| 25/10/2013 | 1,0600 | 7,07% | 1,0000 | 1,0900 | 1,0000 | 43.878 | ,00 |
| 24/10/2013 | 0,9900 | 5,32% | 0,9300 | 1,0000 | 0,9300 | 56.146 | ,00 |
| 23/10/2013 | 0,9400 | 3,30% | 0,9350 | 0,9600 | 0,8800 | 47.130 | ,00 |
| 22/10/2013 | 0,9100 | 5,69% | 0,8500 | 0,9100 | 0,8480 | 41.694 | ,00 |
| 21/10/2013 | 0,8610 | 0,23% | 0,8590 | 0,9000 | 0,8490 | 64.786 | ,00 |
| 18/10/2013 | 0,8590 | 1,30% | 0,8650 | 0,8650 | 0,8460 | 16.035 | ,00 |
| 17/10/2013 | 0,8480 | 1,07% | 0,8540 | 0,8580 | 0,8320 | 15.880 | ,00 |
| 16/10/2013 | 0,8390 | -1,53% | 0,8500 | 0,8630 | 0,8210 | 41.734 | ,00 |
| 15/10/2013 | 0,8520 | 1,43% | 0,8690 | 0,8690 | 0,8400 | 38.861 | ,00 |
| 14/10/2013 | 0,8400 | 1,08% | 0,7760 | 0,8600 | 0,7760 | 12.705 | ,00 |
| 11/10/2013 | 0,8310 | 2,34% | 0,8120 | 0,8700 | 0,8100 | 90.330 | ,00 |
| 10/10/2013 | 0,8120 | 0,87% | 0,8050 | 0,8200 | 0,7900 | 15.630 | ,00 |
| 09/10/2013 | 0,8050 | 0,63% | 0,7900 | 0,8070 | 0,7820 | 36.616 | ,00 |
| 08/10/2013 | 0,8000 | -0,50% | 0,8180 | 0,8280 | 0,7900 | 44.790 | ,00 |
| 07/10/2013 | 0,8040 | 2,03% | 0,7600 | 0,8900 | 0,7600 | 48.495 | ,00 |
| 04/10/2013 | 0,7880 | 1,42% | 0,7600 | 0,7950 | 0,7600 | 27.134 | ,00 |
| 03/10/2013 | 0,7770 | 0,26% | 0,7770 | 0,7770 | 0,7750 | 1.201 | ,00 |
| 02/10/2013 | 0,7750 | 1,84% | 0,7990 | 0,7990 | 0,7600 | 10.442 | ,00 |
| 01/10/2013 | 0,7610 | -0,26% | 0,7910 | 0,7910 | 0,7600 | 8.108 | ,00 |
| 30/9/2013 | 0,7630 | -3,42% | 0,7700 | 0,7780 | 0,7600 | 37.576 | ,00 |
| 27/9/2013 | 0,7900 | -0,38% | 0,7900 | 0,7900 | 0,7770 | 9.763 | ,00 |
| 26/9/2013 | 0,7930 | 2,32% | 0,7700 | 0,7950 | 0,7700 | 5.505 | ,00 |
| 25/9/2013 | 0,7750 | 0,78% | 0,7600 | 0,7900 | 0,7600 | 31.951 | ,00 |
| 24/9/2013 | 0,7690 | 0,00% | 0,7500 | 0,7690 | 0,7310 | 3.611 | ,00 |
| 23/9/2013 | 0,7690 | 1,18% | 0,7500 | 0,7700 | 0,7500 | 5.001 | ,00 |
| 20/9/2013 | 0,7600 | -1,30% | 0,7700 | 0,7700 | 0,7480 | 2.588 | ,00 |
| 19/9/2013 | 0,7700 | -0,77% | 0,7970 | 0,7970 | 0,7460 | 27.069 | ,00 |
| 18/9/2013 | 0,7760 | -0,51% | 0,7700 | 0,7800 | 0,7700 | 21.560 | ,00 |
| 17/9/2013 | 0,7800 | 3,72% | 0,7750 | 0,7800 | 0,7750 | 3.510 | ,00 |
| 16/9/2013 | 0,7520 | 0,00% | 0,7800 | 0,7800 | 0,7500 | 4.190 | ,00 |
| 13/9/2013 | 0,7520 | -2,46% | 0,7520 | 0,7520 | 0,7520 | 390 | ,00 |
| 12/9/2013 | 0,7710 | 0,13% | 0,7800 | 0,7800 | 0,7700 | 8.140 | ,00 |
| 11/9/2013 | 0,7700 | 0,65% | 0,7650 | 0,7800 | 0,7600 | 10.132 | ,00 |
| 10/9/2013 | 0,7650 | 0,26% | 0,7700 | 0,7780 | 0,7500 | 19.155 | ,00 |
| 09/9/2013 | 0,7630 | 1,60% | 0,7700 | 0,7700 | 0,7510 | 17.350 | ,00 |
| 06/9/2013 | 0,7510 | -2,47% | 0,7700 | 0,7990 | 0,7500 | 12.524 | ,00 |
| 05/9/2013 | 0,7700 | 1,32% | 0,7800 | 0,7800 | 0,7700 | 505 | ,00 |
| 04/9/2013 | 0,7600 | 0,00% | 0,7950 | 0,7950 | 0,7500 | 12.030 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|