| 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
ΦΟΥΝΤΛΙΝΚ Α.Ε.Β.Ε. (ΦΟΥΝΤΛ)
0,7920 €
0,0200 (2,59%)
- Άνοιγμα 0,7560
- Υψηλό 0,8000
- Χαμηλό 0,7560
- Όγκος 10.599
- Τζίρος 8.359 €
- Πράξεις 18
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2014 | 1,4200 | -2,74% | 1,3300 | 1,4200 | 1,3200 | 726 | 962,54 |
| 18/9/2014 | 1,4600 | -8,18% | 1,4300 | 1,4700 | 1,4300 | 1.855 | 2.672,00 |
| 17/9/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 255 | 404,80 |
| 16/9/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 580 | 920,00 |
| 15/9/2014 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 580 | 920,00 |
| 12/9/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 514 | 821,40 |
| 11/9/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 10/9/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 09/9/2014 | 1,6000 | 0,63% | 1,5900 | 1,6000 | 1,5900 | 580 | 924,56 |
| 08/9/2014 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 580 | 920,00 |
| 05/9/2014 | 1,6000 | 0,00% | 1,5900 | 1,6000 | 1,5900 | 580 | 920,41 |
| 04/9/2014 | 1,6000 | 3,23% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 03/9/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 02/9/2014 | 1,5500 | -4,32% | 1,5500 | 1,5500 | 1,5500 | 522 | 810,00 |
| 01/9/2014 | 1,6200 | -5,81% | 1,6400 | 1,6400 | 1,5500 | 1.414 | 2.292,60 |
| 29/8/2014 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 580 | 1.000,00 |
| 28/8/2014 | 1,7200 | 3,61% | 1,7200 | 1,7200 | 1,7200 | 580 | 1.000,00 |
| 27/8/2014 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6600 | 719 | 1.206,60 |
| 26/8/2014 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 580 | 975,00 |
| 25/8/2014 | 1,6800 | 0,60% | 1,6800 | 1,6800 | 1,6800 | 580 | 975,00 |
| 22/8/2014 | 1,6700 | -2,91% | 1,7200 | 1,7200 | 1,6700 | 707 | 1.213,40 |
| 21/8/2014 | 1,7200 | 4,88% | 1,6800 | 1,7200 | 1,6800 | 1.160 | 1.975,00 |
| 20/8/2014 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 580 | 950,00 |
| 19/8/2014 | 1,6000 | -2,44% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 18/8/2014 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 589 | 965,20 |
| 14/8/2014 | 1,6000 | -2,44% | 1,7200 | 1,7200 | 1,6000 | 591 | 1.018,50 |
| 13/8/2014 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 580 | 950,00 |
| 12/8/2014 | 1,6300 | 0,00% | 1,6200 | 1,6300 | 1,6200 | 696 | 1.129,00 |
| 11/8/2014 | 1,6300 | 0,00% | 1,5000 | 1,6300 | 1,5000 | 1.160 | 1.813,09 |
| 08/8/2014 | 1,6300 | 2,52% | 1,6300 | 1,6300 | 1,6300 | 580 | 945,00 |
| 07/8/2014 | 1,5900 | -0,62% | 1,5200 | 1,5900 | 1,5200 | 1.160 | 1.800,00 |
| 06/8/2014 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 05/8/2014 | 1,5900 | 8,16% | 1,5800 | 1,5900 | 1,5800 | 580 | 917,70 |
| 04/8/2014 | 1,4700 | -9,26% | 1,6200 | 1,6200 | 1,4700 | 2.343 | 3.526,09 |
| 01/8/2014 | 1,6200 | 6,58% | 1,6200 | 1,6200 | 1,6200 | 580 | 940,00 |
| 31/7/2014 | 1,5200 | -1,94% | 1,5200 | 1,5200 | 1,5200 | 603 | 915,20 |
| 30/7/2014 | 1,5500 | 4,73% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 29/7/2014 | 1,4800 | 9,63% | 1,4800 | 1,4800 | 1,4800 | 580 | 860,00 |
| 28/7/2014 | 1,3500 | -9,40% | 1,5000 | 1,5000 | 1,3500 | 858 | 1.246,80 |
| 25/7/2014 | 1,4900 | -1,32% | 1,4900 | 1,4900 | 1,4900 | 580 | 865,00 |
| 24/7/2014 | 1,5100 | 2,03% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 23/7/2014 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 580 | 860,00 |
| 22/7/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 580 | 870,00 |
| 21/7/2014 | 1,5000 | 2,04% | 1,4900 | 1,5000 | 1,4900 | 580 | 867,30 |
| 18/7/2014 | 1,4700 | -0,68% | 1,4100 | 1,4700 | 1,4100 | 580 | 846,10 |
| 17/7/2014 | 1,4800 | -3,27% | 1,4800 | 1,4800 | 1,4800 | 580 | 860,00 |
| 16/7/2014 | 1,5300 | 4,08% | 1,5300 | 1,5300 | 1,5300 | 580 | 885,00 |
| 15/7/2014 | 1,4700 | -2,00% | 1,4500 | 1,4700 | 1,4500 | 580 | 849,70 |
| 14/7/2014 | 1,5000 | -0,66% | 1,4400 | 1,5100 | 1,4400 | 580 | 866,66 |
| 11/7/2014 | 1,5100 | 7,86% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 10/7/2014 | 1,4000 | -9,68% | 1,5200 | 1,5200 | 1,4000 | 858 | 1.268,80 |
| 09/7/2014 | 1,5500 | 1,31% | 1,4500 | 1,5500 | 1,4500 | 580 | 898,80 |
| 08/7/2014 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 580 | 885,00 |
| 07/7/2014 | 1,5300 | 4,79% | 1,5300 | 1,5300 | 1,5300 | 580 | 885,00 |
| 04/7/2014 | 1,4600 | -3,31% | 1,4600 | 1,4600 | 1,4600 | 580 | 845,00 |
| 03/7/2014 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 02/7/2014 | 1,5100 | -1,31% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 01/7/2014 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 580 | 885,00 |
| 30/6/2014 | 1,5300 | 6,99% | 1,4200 | 1,5300 | 1,4200 | 791 | 1.190,30 |
| 27/6/2014 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,4300 | 580 | 830,00 |
| 26/6/2014 | 1,3200 | -10,20% | 1,4700 | 1,5300 | 1,3200 | 1.437 | 2.107,20 |
| 25/6/2014 | 1,4700 | -2,65% | 1,4700 | 1,4700 | 1,4700 | 580 | 850,00 |
| 24/6/2014 | 1,5100 | 2,72% | 1,5000 | 1,5100 | 1,5000 | 580 | 870,01 |
| 23/6/2014 | 1,4700 | 0,00% | 1,4200 | 1,4700 | 1,4200 | 580 | 825,05 |
| 20/6/2014 | 1,4700 | 0,00% | 1,4700 | 1,5100 | 1,4700 | 1.624 | 2.405,00 |
| 19/6/2014 | 1,4700 | 5,00% | 1,4700 | 1,4700 | 1,4700 | 580 | 850,00 |
| 18/6/2014 | 1,4000 | -9,68% | 1,5500 | 1,5500 | 1,4000 | 858 | 1.288,80 |
| 17/6/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 16/6/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 13/6/2014 | 1,5500 | 5,44% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 12/6/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 580 | 850,00 |
| 11/6/2014 | 1,4700 | 6,52% | 1,4700 | 1,4700 | 1,4700 | 580 | 850,00 |
| 10/6/2014 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 580 | 800,00 |
| 06/6/2014 | 1,3800 | 6,98% | 1,3700 | 1,3800 | 1,3700 | 580 | 797,00 |
| 05/6/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 04/6/2014 | 1,2900 | 0,00% | 1,3800 | 1,3800 | 1,2900 | 928 | 1.250,00 |
| 03/6/2014 | 1,2900 | 0,00% | 1,3800 | 1,3800 | 1,2900 | 1.158 | 1.548,50 |
| 02/6/2014 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2800 | 580 | 745,50 |
| 30/5/2014 | 1,2900 | 4,88% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 29/5/2014 | 1,2300 | -7,52% | 1,3800 | 1,3800 | 1,2100 | 2.319 | 2.956,50 |
| 28/5/2014 | 1,3300 | -0,75% | 1,2900 | 1,3300 | 1,2900 | 1.160 | 1.520,00 |
| 27/5/2014 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 580 | 775,00 |
| 26/5/2014 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 580 | 775,00 |
| 23/5/2014 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 580 | 775,00 |
| 22/5/2014 | 1,3400 | 3,88% | 1,3400 | 1,3400 | 1,3400 | 580 | 775,00 |
| 21/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 20/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 19/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 16/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 15/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 14/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 13/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 12/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 09/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 08/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 07/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 06/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 05/5/2014 | 1,2900 | 4,03% | 1,2900 | 1,2900 | 1,2900 | 1.160 | 1.500,00 |
| 02/5/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 580 | 720,00 |
| 30/4/2014 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 580 | 720,00 |
| 29/4/2014 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 563 | 720,00 |
| 28/4/2014 | 1,2800 | 3,23% | 1,2700 | 1,2800 | 1,2700 | 563 | 718,00 |
| 25/4/2014 | 1,2400 | 0,00% | 1,2200 | 1,2400 | 1,2200 | 563 | 694,00 |
| 24/4/2014 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2400 | 563 | 700,00 |
| 23/4/2014 | 1,2200 | 2,52% | 1,2400 | 1,2400 | 1,2200 | 6.201 | 7.600,00 |
| 22/4/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 1.126 | 1.338,66 |
| 17/4/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 563 | 670,00 |
| 16/4/2014 | 1,1900 | 2,59% | 1,1600 | 1,1900 | 1,1600 | 1.126 | 1.323,66 |
| 15/4/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 563 | 655,00 |
| 14/4/2014 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 563 | 655,00 |
| 11/4/2014 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 563 | 645,00 |
| 10/4/2014 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 563 | 635,00 |
| 09/4/2014 | 1,1300 | 1,80% | 1,1300 | 1,1300 | 1,1300 | 563 | 635,00 |
| 08/4/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 563 | 625,00 |
| 07/4/2014 | 1,1100 | 9,90% | 1,1100 | 1,1100 | 1,1100 | 563 | 625,00 |
| 04/4/2014 | 1,0100 | 5,43% | 1,0500 | 1,0500 | 0,9930 | 1.126 | 1.155,26 |
| 03/4/2014 | 0,9580 | -9,62% | 1,0700 | 1,0700 | 0,9580 | 1.691 | 1.685,00 |
| 02/4/2014 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0400 | 1.126 | 1.178,81 |
| 01/4/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 31/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 28/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 27/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 26/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 24/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 21/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 20/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 19/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 18/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 17/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 14/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 13/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 12/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 11/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 10/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 07/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 3.567 | 3.701,88 |
| 06/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 05/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 04/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 28/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 203 | 210,60 |
| 27/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 26/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 25/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 24/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 21/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 20/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 19/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 18/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 17/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 14/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 13/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 12/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 11/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 10/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 07/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 06/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 05/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 04/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 03/2/2014 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 31/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 30/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 29/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 28/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 27/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 24/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 23/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 22/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 21/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 20/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 17/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9220 | 1.252 | 1.211,65 |
| 16/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 15/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 14/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 13/1/2014 | 1,0200 | 3,55% | 0,9850 | 1,0200 | 0,9850 | 733 | 733,90 |
| 10/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 09/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 08/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 07/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 03/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 02/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 31/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 30/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 27/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 23/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 20/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 19/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 18/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 17/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 16/12/2013 | 0,9850 | -2,48% | 0,9850 | 0,9850 | 0,9850 | 537 | 528,36 |
| 13/12/2013 | 1,0100 | 0,00% | 0,9850 | 1,0100 | 0,9850 | 3.288 | 3.311,76 |
| 12/12/2013 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 563 | 570,00 |
| 11/12/2013 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 563 | 570,00 |
| 10/12/2013 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 563 | 570,00 |
| 09/12/2013 | 1,0100 | -1,94% | 1,0100 | 1,0100 | 1,0100 | 539 | 543,78 |
| 06/12/2013 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 563 | 580,00 |
| 05/12/2013 | 1,0300 | -0,96% | 0,9670 | 1,0300 | 0,9670 | 1.112 | 1.109,74 |
| 04/12/2013 | 1,0400 | -1,89% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 03/12/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 563 | 595,00 |
| 02/12/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 563 | 600,00 |
| 29/11/2013 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 563 | 600,00 |
| 28/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 563 | 605,00 |
| 27/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0300 | 1.036 | 1.095,20 |
| 26/11/2013 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 563 | 605,00 |
| 25/11/2013 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 0,9670 | 1.144 | 1.167,85 |
| 22/11/2013 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 563 | 605,00 |
| 21/11/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 563 | 590,00 |
| 20/11/2013 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0400 | 563 | 585,83 |
| 19/11/2013 | 1,0400 | 9,59% | 0,9490 | 1,0400 | 0,9490 | 1.567 | 1.537,20 |
| 18/11/2013 | 0,9490 | -3,65% | 0,9850 | 0,9850 | 0,9490 | 575 | 565,70 |
| 15/11/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 14/11/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 13/11/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 12/11/2013 | 0,9850 | -5,29% | 1,0400 | 1,0400 | 0,9850 | 570 | 590,55 |
| 11/11/2013 | 1,0400 | -5,45% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 08/11/2013 | 1,1000 | -9,84% | 1,1000 | 1,1000 | 1,1000 | 563 | 620,00 |
| 07/11/2013 | 1,2200 | 7,02% | 1,0700 | 1,2200 | 1,0700 | 575 | 618,70 |
| 06/11/2013 | 1,1400 | -9,52% | 1,2600 | 1,2600 | 1,1400 | 958 | 1.137,00 |
| 05/11/2013 | 1,2600 | 16,67% | 1,2600 | 1,2600 | 1,2600 | 395 | 497,00 |
| 04/11/2013 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 01/11/2013 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 31/10/2013 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 30/10/2013 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 29/10/2013 | 1,0700 | -4,46% | 1,1200 | 1,1200 | 1,0700 | 692 | 764,80 |
| 25/10/2013 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 24/10/2013 | 1,1300 | 6,60% | 1,1300 | 1,1300 | 1,1300 | 159 | 180,00 |
| 23/10/2013 | 1,0600 | 1,92% | 1,0500 | 1,0600 | 1,0500 | 467 | 491,50 |
| 22/10/2013 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0400 | 480 | 507,40 |
| 21/10/2013 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 480 | 518,10 |
| 18/10/2013 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 17/10/2013 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 598 | 653,00 |
| 16/10/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 467 | 511,00 |
| 15/10/2013 | 1,1000 | -2,65% | 1,1000 | 1,1000 | 1,1000 | 467 | 511,00 |
| 14/10/2013 | 1,1300 | 5,61% | 1,0700 | 1,1300 | 1,0700 | 1.398 | 1.519,00 |
| 11/10/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 467 | 497,00 |
| 10/10/2013 | 1,0700 | 1,90% | 1,0600 | 1,0700 | 1,0600 | 467 | 495,49 |
| 09/10/2013 | 1,0500 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 467 | 490,00 |
| 08/10/2013 | 1,0100 | -9,82% | 1,1200 | 1,1200 | 1,0100 | 1.130 | 1.196,50 |
| 07/10/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 04/10/2013 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 03/10/2013 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1100 | 467 | 518,00 |
| 02/10/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 01/10/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 30/9/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 27/9/2013 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 532 | 596,00 |
| 26/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 25/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 24/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 23/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 20/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 19/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 18/9/2013 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 17/9/2013 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 16/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 13/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 12/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 11/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 10/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 09/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 06/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 05/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 04/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 03/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 02/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 30/8/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 29/8/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 28/8/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 27/8/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 373 | 420,00 |
| 26/8/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 413 | 465,00 |
| 23/8/2013 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 22/8/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 455 | 520,00 |
| 21/8/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 455 | 520,00 |
| 20/8/2013 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 0,9970 | 910 | 1.005,80 |
| 19/8/2013 | 1,1100 | -9,76% | 1,1400 | 1,1400 | 1,1100 | 751 | 847,60 |
| 16/8/2013 | 1,2300 | 8,85% | 1,2300 | 1,2300 | 1,2300 | 342 | 420,00 |
| 14/8/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 13/8/2013 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 478 | 540,00 |
| 12/8/2013 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 1.752 | 2.001,50 |
| 09/8/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 478 | 538,50 |
| 08/8/2013 | 1,1300 | 2,73% | 0,9880 | 1,1300 | 0,9880 | 1.275 | 1.363,50 |
| 07/8/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 478 | 525,00 |
| 06/8/2013 | 1,1000 | 0,00% | 1,0200 | 1,1000 | 1,0200 | 954 | 1.012,50 |
| 05/8/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 478 | 525,00 |
| 02/8/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 478 | 525,00 |
| 01/8/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 478 | 525,00 |
| 31/7/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 478 | 525,00 |
| 30/7/2013 | 1,1000 | 6,80% | 1,1000 | 1,1000 | 1,1000 | 478 | 525,00 |
| 29/7/2013 | 1,0300 | -6,36% | 1,1000 | 1,1000 | 1,0300 | 558 | 607,50 |
| 26/7/2013 | 1,1000 | 7,84% | 1,1000 | 1,1000 | 1,1000 | 478 | 525,00 |
| 25/7/2013 | 1,0200 | -7,27% | 0,9880 | 1,0200 | 0,9880 | 953 | 955,36 |
| 24/7/2013 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 478 | 525,00 |
| 23/7/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 478 | 510,00 |
| 22/7/2013 | 1,0700 | 7,00% | 1,0700 | 1,0700 | 1,0700 | 478 | 510,00 |
| 19/7/2013 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 478 | 480,00 |
| 18/7/2013 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 478 | 480,00 |
| 17/7/2013 | 1,0000 | 1,21% | 1,0000 | 1,0000 | 1,0000 | 478 | 478,50 |
| 16/7/2013 | 0,9880 | 4,99% | 0,9880 | 0,9880 | 0,9880 | 478 | 472,50 |
| 15/7/2013 | 0,9410 | 0,00% | 0,9410 | 0,9410 | 0,9410 | 478 | 450,00 |
| 12/7/2013 | 0,9410 | 0,00% | 0,9410 | 0,9410 | 0,9410 | 478 | 450,00 |
| 11/7/2013 | 0,9410 | 0,00% | 0,9410 | 0,9410 | 0,9410 | 478 | 450,00 |
| 10/7/2013 | 0,9410 | 0,00% | 0,9410 | 0,9410 | 0,9410 | 478 | 450,00 |
| 09/7/2013 | 0,9410 | 0,00% | 0,9410 | 0,9410 | 0,9410 | 478 | 450,00 |
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.% |
|---|