| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,6000 | -7,88 % | -0,6500 | 2.070 |
| ΧΑΙΔΕ | 0,9600 | -5,88 % | -0,0600 | 17 |
| ΠΡΔ | 0,5400 | -5,26 % | -0,0300 | 54.543 |
| ΑΤΕΚ | 1,8100 | -4,74 % | -0,0900 | 4.566 |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | -0,1050 | 207.623 |
| ΦΡΙΓΟ | 0,4980 | -4,23 % | -0,0220 | 229.208 |
| ΚΟΡΔΕ | 0,4690 | -3,10 % | -0,0150 | 24.265 |
| ΟΛΥΜΠ | 2,4500 | -2,78 % | -0,0700 | 22.318 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΔΑΑ | 10,0800 | -2,61 % | -0,2700 | 256.956 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5400 €
0,0000 (0,00%)
- Άνοιγμα 1,5600
- Υψηλό 1,5880
- Χαμηλό 1,5040
- Όγκος 2.048.251
- Τζίρος 3.160.880 €
- Πράξεις 1.144
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/10/2014 | 1,1430 | 0,00% | 1,1730 | 1,1730 | 1,1130 | 23.657 | ,00 |
| 03/10/2014 | 1,1430 | -2,56% | 1,1730 | 1,1880 | 1,1130 | 71.201 | ,00 |
| 02/10/2014 | 1,1730 | 1,30% | 1,1730 | 1,2470 | 1,1130 | 116.986 | ,00 |
| 01/10/2014 | 1,1580 | -4,85% | 1,2320 | 1,3360 | 1,1280 | 187.870 | ,00 |
| 30/9/2014 | 1,2170 | 9,34% | 1,1280 | 1,2620 | 1,0980 | 133.248 | ,00 |
| 29/9/2014 | 1,1130 | -10,75% | 1,2620 | 1,2910 | 1,0090 | 492.063 | ,00 |
| 26/9/2014 | 1,2470 | -9,64% | 1,4100 | 1,4250 | 1,2470 | 126.919 | ,00 |
| 25/9/2014 | 1,3800 | -7,01% | 1,5140 | 1,5290 | 1,3360 | 102.195 | ,00 |
| 24/9/2014 | 1,4840 | 4,14% | 1,4250 | 1,5140 | 1,3800 | 122.897 | ,00 |
| 23/9/2014 | 1,4250 | -4,94% | 1,4840 | 1,4990 | 1,4250 | 52.013 | ,00 |
| 22/9/2014 | 1,4990 | -3,79% | 1,5140 | 1,5290 | 1,4690 | 49.173 | ,00 |
| 19/9/2014 | 1,5580 | 1,90% | 1,5440 | 1,5880 | 1,4840 | 63.142 | ,00 |
| 18/9/2014 | 1,5290 | -2,80% | 1,5730 | 1,5730 | 1,4550 | 263.396 | ,00 |
| 17/9/2014 | 1,5730 | -1,87% | 1,5730 | 1,6030 | 1,5440 | 94.007 | ,00 |
| 16/9/2014 | 1,6030 | -1,84% | 1,6030 | 1,6180 | 1,5440 | 61.369 | ,00 |
| 15/9/2014 | 1,6330 | 0,00% | 1,6180 | 1,6330 | 1,5730 | 32.970 | ,00 |
| 12/9/2014 | 1,6330 | 0,00% | 1,6330 | 1,6330 | 1,5880 | 35.492 | ,00 |
| 11/9/2014 | 1,6330 | 0,00% | 1,6620 | 1,6920 | 1,5880 | 77.876 | ,00 |
| 10/9/2014 | 1,6330 | -1,74% | 1,6920 | 1,7220 | 1,6030 | 117.087 | ,00 |
| 09/9/2014 | 1,6620 | -9,72% | 1,8260 | 1,8260 | 1,6620 | 155.866 | ,00 |
| 08/9/2014 | 1,8410 | -0,75% | 1,8700 | 1,8700 | 1,8110 | 24.954 | ,00 |
| 05/9/2014 | 1,8550 | -2,37% | 1,9000 | 1,9150 | 1,8410 | 51.364 | ,00 |
| 04/9/2014 | 1,9000 | 3,20% | 1,8260 | 1,9000 | 1,7810 | 90.360 | ,00 |
| 03/9/2014 | 1,8410 | 2,51% | 1,8110 | 1,8410 | 1,7510 | 48.323 | ,00 |
| 02/9/2014 | 1,7960 | -1,64% | 1,8550 | 1,8550 | 1,7510 | 26.079 | ,00 |
| 01/9/2014 | 1,8260 | 0,83% | 1,7660 | 1,8260 | 1,7660 | 16.305 | ,00 |
| 29/8/2014 | 1,8110 | 1,68% | 1,7660 | 1,8850 | 1,7660 | 69.889 | ,00 |
| 28/8/2014 | 1,7810 | -3,26% | 1,8410 | 1,8550 | 1,7660 | 42.268 | ,00 |
| 27/8/2014 | 1,8410 | 4,25% | 1,7960 | 1,8410 | 1,7810 | 58.933 | ,00 |
| 26/8/2014 | 1,7660 | 0,00% | 1,7810 | 1,7960 | 1,7510 | 37.871 | ,00 |
| 25/8/2014 | 1,7660 | -0,84% | 1,7810 | 1,7960 | 1,7510 | 44.964 | ,00 |
| 22/8/2014 | 1,7810 | 2,53% | 1,7370 | 1,7810 | 1,7370 | 34.209 | ,00 |
| 21/8/2014 | 1,7370 | 0,00% | 1,7510 | 1,7810 | 1,7220 | 50.716 | ,00 |
| 20/8/2014 | 1,7370 | -0,80% | 1,7810 | 1,7810 | 1,7220 | 25.315 | ,00 |
| 19/8/2014 | 1,7510 | 0,81% | 1,7370 | 1,7810 | 1,7070 | 23.426 | ,00 |
| 18/8/2014 | 1,7370 | -2,47% | 1,8110 | 1,8110 | 1,7070 | 21.783 | ,00 |
| 14/8/2014 | 1,7810 | -0,84% | 1,7960 | 1,8110 | 1,7070 | 52.013 | ,00 |
| 13/8/2014 | 1,7960 | 0,84% | 1,7810 | 1,9150 | 1,7070 | 73.724 | ,00 |
| 12/8/2014 | 1,7810 | 17,64% | 1,5440 | 1,8410 | 1,5440 | 139.908 | ,00 |
| 11/8/2014 | 1,5140 | -7,29% | 1,6770 | 1,6920 | 1,5140 | 136.073 | ,00 |
| 08/8/2014 | 1,6330 | -5,17% | 1,7220 | 1,7220 | 1,6180 | 94.281 | ,00 |
| 07/8/2014 | 1,7220 | 1,77% | 1,7070 | 1,7510 | 1,6770 | 44.848 | ,00 |
| 06/8/2014 | 1,6920 | -6,57% | 1,8110 | 1,8110 | 1,6180 | 156.227 | ,00 |
| 05/8/2014 | 1,8110 | -6,17% | 1,9300 | 1,9300 | 1,8110 | 36.386 | ,00 |
| 04/8/2014 | 1,9300 | 0,00% | 1,9450 | 1,9590 | 1,8850 | 32.306 | ,00 |
| 01/8/2014 | 1,9300 | 3,21% | 1,8550 | 1,9300 | 1,8260 | 33.402 | ,00 |
| 31/7/2014 | 1,8700 | -1,58% | 1,9000 | 1,9000 | 1,8410 | 19.736 | ,00 |
| 30/7/2014 | 1,9000 | 0,80% | 1,8850 | 1,9000 | 1,8260 | 60.706 | ,00 |
| 29/7/2014 | 1,8850 | -6,64% | 2,0340 | 2,0340 | 1,8550 | 80.975 | ,00 |
| 28/7/2014 | 2,0190 | -0,74% | 2,0340 | 2,0340 | 1,9890 | 16.002 | ,00 |
| 25/7/2014 | 2,0340 | 2,26% | 1,9890 | 2,0630 | 1,9740 | 165.395 | ,00 |
| 24/7/2014 | 1,9890 | 3,06% | 1,9000 | 1,9890 | 1,8850 | 23.772 | ,00 |
| 23/7/2014 | 1,9300 | 1,58% | 1,9300 | 1,9450 | 1,9000 | 17.544 | ,00 |
| 22/7/2014 | 1,9000 | 3,20% | 1,8410 | 1,9150 | 1,8410 | 35.406 | ,00 |
| 21/7/2014 | 1,8410 | -1,55% | 1,8700 | 1,9000 | 1,8260 | 27.160 | ,00 |
| 18/7/2014 | 1,8700 | -2,35% | 1,9150 | 1,9150 | 1,8700 | 15.656 | ,00 |
| 17/7/2014 | 1,9150 | -2,25% | 1,9590 | 1,9890 | 1,9150 | 17.559 | ,00 |
| 16/7/2014 | 1,9590 | 3,11% | 1,9000 | 1,9590 | 1,8850 | 26.944 | ,00 |
| 15/7/2014 | 1,9000 | 0,00% | 1,9300 | 1,9740 | 1,9000 | 13.162 | ,00 |
| 14/7/2014 | 1,9000 | -1,55% | 1,9300 | 1,9590 | 1,9000 | 25.776 | ,00 |
| 11/7/2014 | 1,9300 | 0,00% | 1,9300 | 1,9890 | 1,9150 | 71.014 | ,00 |
| 10/7/2014 | 1,9300 | -1,48% | 1,9590 | 2,0630 | 1,9000 | 58.933 | ,00 |
| 09/7/2014 | 1,9590 | -2,25% | 2,0190 | 2,0340 | 1,9300 | 56.078 | ,00 |
| 08/7/2014 | 2,0040 | -2,86% | 2,0930 | 2,0930 | 1,9450 | 110.787 | ,00 |
| 07/7/2014 | 2,0630 | -0,72% | 2,1230 | 2,1230 | 2,0630 | 9.385 | ,00 |
| 04/7/2014 | 2,0780 | 1,46% | 2,0480 | 2,1820 | 2,0480 | 42.297 | ,00 |
| 03/7/2014 | 2,0480 | -0,73% | 2,0930 | 2,0930 | 2,0340 | 59.538 | ,00 |
| 02/7/2014 | 2,0630 | 0,73% | 2,0630 | 2,1080 | 2,0630 | 36.790 | ,00 |
| 01/7/2014 | 2,0480 | -1,44% | 2,1230 | 2,1230 | 2,0340 | 37.554 | ,00 |
| 30/6/2014 | 2,0780 | -2,12% | 2,1230 | 2,1520 | 2,0630 | 24.032 | ,00 |
| 27/6/2014 | 2,1230 | 0,00% | 2,1230 | 2,2410 | 2,0480 | 47.746 | ,00 |
| 26/6/2014 | 2,1230 | 3,66% | 2,1230 | 2,1970 | 2,0780 | 36.184 | ,00 |
| 25/6/2014 | 2,0480 | -4,21% | 2,1380 | 2,1670 | 2,0340 | 34.368 | ,00 |
| 24/6/2014 | 2,1380 | -3,35% | 2,2270 | 2,2270 | 2,1380 | 40.163 | ,00 |
| 23/6/2014 | 2,2120 | -0,67% | 2,2270 | 2,2560 | 2,1970 | 38.952 | ,00 |
| 20/6/2014 | 2,2270 | 0,68% | 2,1970 | 2,2710 | 2,1970 | 46.376 | ,00 |
| 19/6/2014 | 2,2120 | 1,37% | 2,2120 | 2,2410 | 2,1670 | 76.838 | ,00 |
| 18/6/2014 | 2,1820 | -5,17% | 2,3160 | 2,3160 | 2,0930 | 166.145 | ,00 |
| 17/6/2014 | 2,3010 | -1,24% | 2,3750 | 2,3750 | 2,2560 | 27.218 | ,00 |
| 16/6/2014 | 2,3300 | 1,26% | 2,2710 | 2,3900 | 2,2710 | 31.067 | ,00 |
| 13/6/2014 | 2,3010 | -4,32% | 2,3750 | 2,3900 | 2,2710 | 83.541 | ,00 |
| 12/6/2014 | 2,4050 | 7,99% | 2,2560 | 2,4190 | 2,2270 | 165.078 | ,00 |
| 11/6/2014 | 2,2270 | -3,84% | 2,3300 | 2,3300 | 2,1670 | 107.227 | ,00 |
| 10/6/2014 | 2,3160 | -1,24% | 2,4050 | 2,4640 | 2,3160 | 125.434 | ,00 |
| 06/6/2014 | 2,3450 | 3,95% | 2,3010 | 2,3900 | 2,2560 | 102.671 | ,00 |
| 05/6/2014 | 2,2560 | -6,20% | 2,4940 | 2,4940 | 2,2120 | 353.885 | ,00 |
| 04/6/2014 | 2,4050 | 0,63% | 2,5080 | 2,6420 | 2,4050 | 493.289 | ,00 |
| 03/6/2014 | 2,3900 | 14,19% | 2,1080 | 2,3900 | 2,1080 | 386.696 | ,00 |
| 02/6/2014 | 2,0930 | 10,16% | 1,9450 | 2,1230 | 1,9450 | 226.361 | ,00 |
| 30/5/2014 | 1,9000 | 1,60% | 1,9000 | 1,9590 | 1,8700 | 64.613 | ,00 |
| 29/5/2014 | 1,8700 | 0,00% | 1,9300 | 1,9300 | 1,8550 | 37.006 | ,00 |
| 28/5/2014 | 1,8700 | -1,58% | 1,9590 | 1,9590 | 1,8550 | 51.249 | ,00 |
| 27/5/2014 | 1,9000 | 1,60% | 1,8550 | 2,0040 | 1,8410 | 153.848 | ,00 |
| 26/5/2014 | 1,8700 | 2,41% | 1,9300 | 1,9300 | 1,8410 | 47.616 | ,00 |
| 23/5/2014 | 1,8260 | 0,83% | 1,8110 | 1,8700 | 1,8110 | 75.454 | ,00 |
| 22/5/2014 | 1,8110 | -2,37% | 1,8550 | 1,8700 | 1,7960 | 44.531 | ,00 |
| 21/5/2014 | 1,8550 | -2,37% | 1,9000 | 1,9300 | 1,7810 | 120.086 | ,00 |
| 20/5/2014 | 1,9000 | 2,43% | 1,9000 | 1,9590 | 1,8550 | 58.472 | ,00 |
| 19/5/2014 | 1,8550 | 1,59% | 1,8850 | 2,0190 | 1,8110 | 66.170 | ,00 |
| 16/5/2014 | 1,8260 | 2,53% | 1,8260 | 1,8410 | 1,6480 | 128.087 | ,00 |
| 15/5/2014 | 1,7810 | -7,72% | 1,9300 | 1,9300 | 1,7220 | 92.263 | ,00 |
| 14/5/2014 | 1,9300 | 1,58% | 1,9300 | 1,9740 | 1,9150 | 46.362 | ,00 |
| 13/5/2014 | 1,9000 | 0,00% | 1,9000 | 1,9450 | 1,8700 | 49.389 | ,00 |
| 12/5/2014 | 1,9000 | -3,01% | 1,9000 | 1,9740 | 1,8260 | 80.571 | ,00 |
| 09/5/2014 | 1,9590 | -4,35% | 2,0780 | 2,0780 | 1,9300 | 40.552 | ,00 |
| 08/5/2014 | 2,0480 | 7,79% | 1,9000 | 2,0930 | 1,9000 | 108.409 | ,00 |
| 07/5/2014 | 1,9000 | 0,00% | 1,9300 | 1,9300 | 1,8410 | 39.716 | ,00 |
| 06/5/2014 | 1,9000 | -7,23% | 2,0630 | 2,0630 | 1,8550 | 70.394 | ,00 |
| 05/5/2014 | 2,0480 | -1,44% | 2,0780 | 2,0780 | 2,0040 | 39.731 | ,00 |
| 02/5/2014 | 2,0780 | 2,92% | 2,0190 | 2,1230 | 2,0040 | 69.774 | ,00 |
| 30/4/2014 | 2,0190 | 9,67% | 1,8550 | 2,0630 | 1,8410 | 91.585 | ,00 |
| 29/4/2014 | 1,8410 | -5,35% | 1,9450 | 1,9740 | 1,7220 | 185.189 | ,00 |
| 28/4/2014 | 1,9450 | -7,73% | 2,1230 | 2,1230 | 1,9450 | 110.888 | ,00 |
| 25/4/2014 | 2,1080 | -3,39% | 2,1970 | 2,2120 | 2,1080 | 44.935 | ,00 |
| 24/4/2014 | 2,1820 | -1,36% | 2,2120 | 2,2560 | 2,1670 | 36.271 | ,00 |
| 23/4/2014 | 2,2120 | -2,60% | 2,2560 | 2,2710 | 2,1970 | 23.714 | ,00 |
| 22/4/2014 | 2,2710 | -0,66% | 2,3010 | 2,3300 | 2,2410 | 37.309 | ,00 |
| 17/4/2014 | 2,2860 | 4,05% | 2,1970 | 2,3160 | 2,1970 | 35.377 | ,00 |
| 16/4/2014 | 2,1970 | -1,35% | 2,2410 | 2,2710 | 2,1970 | 48.308 | ,00 |
| 15/4/2014 | 2,2270 | 1,37% | 2,1970 | 2,3160 | 2,1970 | 96.112 | ,00 |
| 14/4/2014 | 2,1970 | -9,74% | 2,4340 | 2,4340 | 2,1670 | 157.885 | ,00 |
| 11/4/2014 | 2,4340 | -1,82% | 2,4790 | 2,4940 | 2,3300 | 74.257 | ,00 |
| 10/4/2014 | 2,4790 | -1,74% | 2,5230 | 2,5680 | 2,4790 | 34.440 | ,00 |
| 09/4/2014 | 2,5230 | 1,16% | 2,5080 | 2,5530 | 2,4940 | 30.879 | ,00 |
| 08/4/2014 | 2,4940 | -2,88% | 2,5680 | 2,5980 | 2,4640 | 73.061 | ,00 |
| 07/4/2014 | 2,5680 | 4,22% | 2,4640 | 2,6120 | 2,4640 | 57.679 | ,00 |
| 04/4/2014 | 2,4640 | -5,67% | 2,5680 | 2,6270 | 2,4640 | 135.958 | ,00 |
| 03/4/2014 | 2,6120 | -5,91% | 2,7760 | 2,7910 | 2,6120 | 143.425 | ,00 |
| 02/4/2014 | 2,7760 | 0,54% | 2,8200 | 2,8200 | 2,7460 | 81.667 | ,00 |
| 01/4/2014 | 2,7610 | 2,18% | 2,7160 | 2,8350 | 2,6870 | 153.690 | ,00 |
| 31/3/2014 | 2,7020 | 7,09% | 2,5830 | 2,7160 | 2,5080 | 222.281 | ,00 |
| 28/3/2014 | 2,5230 | 1,16% | 2,5380 | 2,5830 | 2,4940 | 58.803 | ,00 |
| 27/3/2014 | 2,4940 | 0,00% | 2,5230 | 2,5530 | 2,4640 | 55.559 | ,00 |
| 26/3/2014 | 2,4940 | -2,31% | 2,5980 | 2,6270 | 2,4640 | 116.669 | ,00 |
| 24/3/2014 | 2,5530 | 4,89% | 2,4940 | 2,5680 | 2,4940 | 98.476 | ,00 |
| 21/3/2014 | 2,4340 | 3,14% | 2,4050 | 2,4940 | 2,3900 | 172.877 | ,00 |
| 20/3/2014 | 2,3600 | 4,61% | 2,2710 | 2,3750 | 2,2710 | 199.734 | ,00 |
| 19/3/2014 | 2,2560 | 1,30% | 2,2860 | 2,3300 | 2,2560 | 168.769 | ,00 |
| 18/3/2014 | 2,2270 | -3,22% | 2,3010 | 2,3750 | 2,2270 | 216.385 | ,00 |
| 17/3/2014 | 2,3010 | 4,02% | 2,2710 | 2,3900 | 2,2710 | 225.900 | ,00 |
| 14/3/2014 | 2,2120 | -6,86% | 2,3750 | 2,4050 | 2,1970 | 369.959 | ,00 |
| 13/3/2014 | 2,3750 | -10,11% | 2,6570 | 2,6720 | 2,3450 | 378.811 | ,00 |
| 12/3/2014 | 2,6420 | -2,22% | 2,6870 | 2,7160 | 2,6270 | 90.706 | ,00 |
| 11/3/2014 | 2,7020 | -1,06% | 2,8650 | 2,8650 | 2,6570 | 133.997 | ,00 |
| 10/3/2014 | 2,7310 | 10,84% | 2,5680 | 2,8650 | 2,5380 | 302.233 | ,00 |
| 07/3/2014 | 2,4640 | -0,61% | 2,1380 | 2,5980 | 2,1380 | 650.078 | ,00 |
| 06/3/2014 | 2,4790 | -20,47% | 2,9840 | 3,0430 | 2,4190 | 897.054 | ,00 |
| 05/3/2014 | 3,1170 | -4,56% | 3,2660 | 3,3400 | 3,1170 | 139.778 | ,00 |
| 04/3/2014 | 3,2660 | -1,77% | 3,2510 | 3,3250 | 3,2060 | 59.423 | ,00 |
| 28/2/2014 | 3,3250 | -0,45% | 3,3550 | 3,3990 | 3,3100 | 60.000 | ,00 |
| 27/2/2014 | 3,3400 | -2,17% | 3,4140 | 3,4290 | 3,3100 | 57.016 | ,00 |
| 26/2/2014 | 3,4140 | 0,44% | 3,4880 | 3,5330 | 3,3990 | 69.428 | ,00 |
| 25/2/2014 | 3,3990 | 1,31% | 3,3550 | 3,4290 | 3,2950 | 19.361 | ,00 |
| 24/2/2014 | 3,3550 | -3,40% | 3,4880 | 3,4880 | 3,3550 | 37.943 | ,00 |
| 21/2/2014 | 3,4730 | 0,40% | 3,4590 | 3,5770 | 3,4590 | 83.671 | ,00 |
| 20/2/2014 | 3,4590 | 3,10% | 3,3100 | 3,5030 | 3,2800 | 70.970 | ,00 |
| 19/2/2014 | 3,3550 | -2,16% | 3,4590 | 3,4730 | 3,3550 | 35.161 | ,00 |
| 18/2/2014 | 3,4290 | -0,87% | 3,4440 | 3,5480 | 3,4290 | 45.915 | ,00 |
| 17/2/2014 | 3,4590 | 2,22% | 3,3990 | 3,5180 | 3,3250 | 45.569 | ,00 |
| 14/2/2014 | 3,3840 | -0,88% | 3,4290 | 3,4440 | 3,3550 | 19.678 | ,00 |
| 13/2/2014 | 3,4140 | 0,00% | 3,3990 | 3,4880 | 3,3990 | 33.200 | ,00 |
| 12/2/2014 | 3,4140 | 0,44% | 3,4440 | 3,4440 | 3,3400 | 60.259 | ,00 |
| 11/2/2014 | 3,3990 | -1,31% | 3,4590 | 3,5620 | 3,3400 | 127.496 | ,00 |
| 10/2/2014 | 3,4440 | 4,52% | 3,2800 | 3,4590 | 3,2800 | 110.398 | ,00 |
| 07/2/2014 | 3,2950 | 0,46% | 3,2660 | 3,3690 | 3,2660 | 57.765 | ,00 |
| 06/2/2014 | 3,2800 | 0,43% | 3,2950 | 3,3840 | 3,2210 | 112.676 | ,00 |
| 05/2/2014 | 3,2660 | 5,29% | 3,1470 | 3,3250 | 3,0720 | 99.673 | ,00 |
| 04/2/2014 | 3,1020 | 1,44% | 2,9690 | 3,1470 | 2,9690 | 48.611 | ,00 |
| 03/2/2014 | 3,0580 | 3,00% | 2,9540 | 3,1320 | 2,9540 | 75.309 | ,00 |
| 31/1/2014 | 2,9690 | -3,35% | 3,0720 | 3,1620 | 2,9240 | 78.553 | ,00 |
| 30/1/2014 | 3,0720 | 7,79% | 2,8650 | 3,1170 | 2,8500 | 100.494 | ,00 |
| 29/1/2014 | 2,8500 | -4,49% | 3,1170 | 3,1620 | 2,8350 | 184.079 | ,00 |
| 28/1/2014 | 2,9840 | -7,79% | 3,2510 | 3,3550 | 2,9690 | 222.815 | ,00 |
| 27/1/2014 | 3,2360 | -6,82% | 3,4140 | 3,4140 | 3,2360 | 216.342 | ,00 |
| 24/1/2014 | 3,4730 | -2,91% | 3,5920 | 3,5920 | 3,4440 | 83.426 | ,00 |
| 23/1/2014 | 3,5770 | 0,00% | 3,6070 | 3,6070 | 3,4880 | 46.030 | ,00 |
| 22/1/2014 | 3,5770 | 0,42% | 3,5920 | 3,5920 | 3,4880 | 63.272 | ,00 |
| 21/1/2014 | 3,5620 | -2,06% | 3,6370 | 3,6810 | 3,5480 | 67.727 | ,00 |
| 20/1/2014 | 3,6370 | -1,99% | 3,7110 | 3,7110 | 3,6220 | 37.655 | ,00 |
| 17/1/2014 | 3,7110 | 0,41% | 3,6370 | 3,7410 | 3,6370 | 51.754 | ,00 |
| 16/1/2014 | 3,6960 | 0,00% | 3,7410 | 3,7700 | 3,6220 | 78.452 | ,00 |
| 15/1/2014 | 3,6960 | -0,40% | 3,7110 | 3,8300 | 3,5480 | 179.984 | ,00 |
| 14/1/2014 | 3,7110 | -3,84% | 3,8590 | 3,8590 | 3,6810 | 71.749 | ,00 |
| 13/1/2014 | 3,8590 | -2,25% | 3,9630 | 4,0220 | 3,8590 | 62.782 | ,00 |
| 10/1/2014 | 3,9480 | 0,38% | 3,9480 | 4,1120 | 3,8890 | 201.709 | ,00 |
| 09/1/2014 | 3,9330 | 0,36% | 3,9780 | 3,9930 | 3,8590 | 92.753 | ,00 |
| 08/1/2014 | 3,9190 | 3,54% | 3,8590 | 3,9630 | 3,8300 | 150.677 | ,00 |
| 07/1/2014 | 3,7850 | 0,80% | 3,6960 | 3,8000 | 3,6960 | 79.404 | ,00 |
| 03/1/2014 | 3,7550 | -0,79% | 3,8000 | 3,8150 | 3,7110 | 29.884 | ,00 |
| 02/1/2014 | 3,7850 | 4,07% | 3,6810 | 3,7850 | 3,6660 | 124.699 | ,00 |
| 31/12/2013 | 3,6370 | -0,79% | 3,6370 | 3,6960 | 3,6070 | 68.318 | ,00 |
| 30/12/2013 | 3,6660 | 0,00% | 3,6660 | 3,6810 | 3,5920 | 29.092 | ,00 |
| 27/12/2013 | 3,6660 | 7,86% | 3,4290 | 3,6810 | 3,4290 | 59.956 | ,00 |
| 23/12/2013 | 3,3990 | -4,58% | 3,5620 | 3,5620 | 3,3400 | 104.560 | ,00 |
| 20/12/2013 | 3,5620 | -1,25% | 3,5770 | 3,6370 | 3,5330 | 91.037 | ,00 |
| 19/12/2013 | 3,6070 | -0,82% | 3,6660 | 3,7110 | 3,5620 | 99.110 | ,00 |
| 18/12/2013 | 3,6370 | 0,00% | 3,6370 | 3,7410 | 3,5770 | 66.372 | ,00 |
| 17/12/2013 | 3,6370 | -0,79% | 3,6660 | 3,7110 | 3,6070 | 73.003 | ,00 |
| 16/12/2013 | 3,6660 | -1,21% | 3,7110 | 3,7550 | 3,6510 | 41.345 | ,00 |
| 13/12/2013 | 3,7110 | -2,73% | 3,8150 | 3,8440 | 3,6660 | 88.918 | ,00 |
| 12/12/2013 | 3,8150 | -0,75% | 3,8440 | 3,8590 | 3,8150 | 30.000 | ,00 |
| 11/12/2013 | 3,8440 | -0,77% | 3,8890 | 3,8890 | 3,8300 | 30.346 | ,00 |
| 10/12/2013 | 3,8740 | 0,78% | 3,8740 | 3,8890 | 3,8440 | 41.216 | ,00 |
| 09/12/2013 | 3,8440 | -0,77% | 3,8740 | 3,9040 | 3,8300 | 43.911 | ,00 |
| 06/12/2013 | 3,8740 | 1,15% | 3,8590 | 3,8890 | 3,8300 | 37.611 | ,00 |
| 05/12/2013 | 3,8300 | -0,75% | 3,8590 | 3,9190 | 3,8300 | 83.873 | ,00 |
| 04/12/2013 | 3,8590 | -2,25% | 3,9480 | 3,9480 | 3,8150 | 103.378 | ,00 |
| 03/12/2013 | 3,9480 | -2,57% | 4,0520 | 4,0820 | 3,9190 | 82.518 | ,00 |
| 02/12/2013 | 4,0520 | 0,00% | 4,0970 | 4,1410 | 4,0370 | 210.474 | ,00 |
| 29/11/2013 | 4,0520 | 4,59% | 3,9040 | 4,0520 | 3,8440 | 169.158 | ,00 |
| 28/11/2013 | 3,8740 | 0,00% | 3,9190 | 3,9630 | 3,8590 | 43.868 | ,00 |
| 27/11/2013 | 3,8740 | 0,39% | 3,9190 | 3,9330 | 3,8300 | 97.395 | ,00 |
| 26/11/2013 | 3,8590 | -4,76% | 4,0520 | 4,0970 | 3,8440 | 101.922 | ,00 |
| 25/11/2013 | 4,0520 | 1,10% | 4,0520 | 4,1410 | 4,0080 | 135.424 | ,00 |
| 22/11/2013 | 4,0080 | 3,06% | 3,8890 | 4,0970 | 3,8890 | 72.426 | ,00 |
| 21/11/2013 | 3,8890 | 1,54% | 3,8300 | 3,9630 | 3,8000 | 38.707 | ,00 |
| 20/11/2013 | 3,8300 | -1,14% | 3,9040 | 3,9330 | 3,8300 | 38.750 | ,00 |
| 19/11/2013 | 3,8740 | -0,39% | 3,9040 | 3,9330 | 3,8590 | 27.391 | ,00 |
| 18/11/2013 | 3,8890 | -0,38% | 3,8890 | 3,9630 | 3,8740 | 31.312 | ,00 |
| 15/11/2013 | 3,9040 | -1,86% | 4,0080 | 4,0220 | 3,8740 | 50.672 | ,00 |
| 14/11/2013 | 3,9780 | 1,90% | 3,9930 | 4,0080 | 3,9630 | 64.397 | ,00 |
| 13/11/2013 | 3,9040 | 0,00% | 3,9190 | 3,9930 | 3,8590 | 70.639 | ,00 |
| 12/11/2013 | 3,9040 | -3,65% | 4,0520 | 4,1120 | 3,8740 | 164.747 | ,00 |
| 11/11/2013 | 4,0520 | -1,10% | 4,1260 | 4,1410 | 4,0520 | 54.031 | ,00 |
| 08/11/2013 | 4,0970 | 1,11% | 4,0970 | 4,2300 | 4,0520 | 82.590 | ,00 |
| 07/11/2013 | 4,0520 | -0,73% | 4,1120 | 4,1710 | 4,0520 | 82.244 | ,00 |
| 06/11/2013 | 4,0820 | 0,74% | 4,1120 | 4,1710 | 4,0370 | 91.355 | ,00 |
| 05/11/2013 | 4,0520 | -1,79% | 4,1410 | 4,2010 | 4,0370 | 119.913 | ,00 |
| 04/11/2013 | 4,1260 | -3,82% | 4,3050 | 4,3050 | 4,1120 | 89.971 | ,00 |
| 01/11/2013 | 4,2900 | -0,35% | 4,3340 | 4,4230 | 4,2900 | 55.992 | ,00 |
| 31/10/2013 | 4,3050 | 2,84% | 4,2300 | 4,3640 | 4,2150 | 119.278 | ,00 |
| 30/10/2013 | 4,1860 | 0,00% | 4,2300 | 4,3050 | 4,1710 | 100.566 | ,00 |
| 29/10/2013 | 4,1860 | -3,41% | 4,3940 | 4,4080 | 4,1260 | 146.943 | ,00 |
| 25/10/2013 | 4,3340 | -0,69% | 4,4680 | 4,5120 | 4,3340 | 249.009 | ,00 |
| 24/10/2013 | 4,3640 | 0,69% | 4,3490 | 4,5420 | 4,3050 | 376.014 | ,00 |
| 23/10/2013 | 4,3340 | -5,82% | 4,6020 | 4,7500 | 4,3340 | 883.820 | ,00 |
| 22/10/2013 | 4,6020 | 9,18% | 4,2450 | 4,8540 | 4,1560 | 1.678.808 | ,00 |
| 21/10/2013 | 4,2150 | 4,41% | 4,0370 | 4,3050 | 4,0370 | 366.168 | ,00 |
| 18/10/2013 | 4,0370 | 2,25% | 3,9930 | 4,0670 | 3,9630 | 110.845 | ,00 |
| 17/10/2013 | 3,9480 | 0,74% | 3,9780 | 4,0820 | 3,9330 | 74.949 | ,00 |
| 16/10/2013 | 3,9190 | -0,73% | 3,9480 | 3,9930 | 3,8740 | 72.196 | ,00 |
| 15/10/2013 | 3,9480 | -1,50% | 4,0080 | 4,1560 | 3,9480 | 182.536 | ,00 |
| 14/10/2013 | 4,0080 | 0,38% | 3,8890 | 4,0520 | 3,8740 | 61.225 | ,00 |
| 11/10/2013 | 3,9930 | -3,92% | 4,2300 | 4,2300 | 3,9630 | 109.346 | ,00 |
| 10/10/2013 | 4,1560 | 0,36% | 4,1560 | 4,2900 | 4,1120 | 116.467 | ,00 |
| 09/10/2013 | 4,1410 | 0,36% | 4,0820 | 4,3190 | 4,0080 | 274.539 | ,00 |
| 08/10/2013 | 4,1260 | 6,50% | 3,9480 | 4,1560 | 3,9330 | 231.003 | ,00 |
| 07/10/2013 | 3,8740 | -0,77% | 3,9480 | 3,9780 | 3,8590 | 96.242 | ,00 |
| 04/10/2013 | 3,9040 | 3,14% | 3,8440 | 3,9190 | 3,8000 | 80.341 | ,00 |
| 03/10/2013 | 3,7850 | -0,79% | 3,8150 | 3,8440 | 3,7260 | 33.114 | ,00 |
| 02/10/2013 | 3,8150 | 5,33% | 3,6370 | 3,8890 | 3,5920 | 87.289 | ,00 |
| 01/10/2013 | 3,6220 | 5,17% | 3,4440 | 3,6660 | 3,4440 | 56.179 | ,00 |
| 30/9/2013 | 3,4440 | -6,06% | 3,6070 | 3,6510 | 3,4290 | 104.805 | ,00 |
| 27/9/2013 | 3,6660 | -5,00% | 3,8150 | 3,8440 | 3,6220 | 165.597 | ,00 |
| 26/9/2013 | 3,8590 | -1,15% | 3,9040 | 3,9330 | 3,8590 | 32.407 | ,00 |
| 25/9/2013 | 3,9040 | 1,17% | 3,8440 | 3,9480 | 3,8300 | 80.067 | ,00 |
| 24/9/2013 | 3,8590 | 3,57% | 3,7110 | 3,9190 | 3,7110 | 53.455 | ,00 |
| 23/9/2013 | 3,7260 | -1,95% | 3,8590 | 3,8590 | 3,7110 | 58.774 | ,00 |
| 20/9/2013 | 3,8000 | -1,53% | 3,8000 | 3,9190 | 3,8000 | 40.048 | ,00 |
| 19/9/2013 | 3,8590 | 0,76% | 3,8590 | 3,9190 | 3,8590 | 65.204 | ,00 |
| 18/9/2013 | 3,8300 | -1,14% | 3,8740 | 3,9330 | 3,8000 | 79.735 | ,00 |
| 17/9/2013 | 3,8740 | 0,39% | 3,8590 | 3,9330 | 3,8440 | 30.029 | ,00 |
| 16/9/2013 | 3,8590 | -1,88% | 4,0080 | 4,0080 | 3,8300 | 55.199 | ,00 |
| 13/9/2013 | 3,9330 | -1,50% | 3,9930 | 4,0370 | 3,9330 | 66.242 | ,00 |
| 12/9/2013 | 3,9930 | 1,14% | 3,9780 | 4,0220 | 3,9040 | 48.553 | ,00 |
| 11/9/2013 | 3,9480 | -2,20% | 4,0520 | 4,0670 | 3,9040 | 78.712 | ,00 |
| 10/9/2013 | 4,0370 | 1,87% | 4,0370 | 4,1860 | 4,0080 | 168.423 | ,00 |
| 09/9/2013 | 3,9630 | 3,47% | 3,8590 | 4,0080 | 3,8300 | 180.475 | ,00 |
| 06/9/2013 | 3,8300 | 0,00% | 3,8300 | 3,9040 | 3,8000 | 140.946 | ,00 |
| 05/9/2013 | 3,8300 | 0,79% | 3,8300 | 3,8890 | 3,8000 | 41.720 | ,00 |
| 04/9/2013 | 3,8000 | -3,38% | 3,9480 | 3,9480 | 3,8000 | 58.832 | ,00 |
| 03/9/2013 | 3,9330 | 3,50% | 3,8150 | 3,9480 | 3,8000 | 73.594 | ,00 |
| 02/9/2013 | 3,8000 | -6,57% | 3,9630 | 4,0080 | 3,6660 | 164.228 | ,00 |
| 30/8/2013 | 4,0670 | 1,85% | 4,0370 | 4,0970 | 4,0080 | 54.320 | ,00 |
| 29/8/2013 | 3,9930 | 1,53% | 3,9780 | 4,0520 | 3,9330 | 59.019 | ,00 |
| 28/8/2013 | 3,9330 | 0,74% | 3,8000 | 3,9930 | 3,7850 | 62.883 | ,00 |
| 27/8/2013 | 3,9040 | -7,38% | 4,1860 | 4,2010 | 3,8590 | 136.289 | ,00 |
| 26/8/2013 | 4,2150 | 0,00% | 4,2150 | 4,2900 | 4,1860 | 35.103 | ,00 |
| 23/8/2013 | 4,2150 | 2,88% | 4,1410 | 4,2900 | 4,1260 | 73.089 | ,00 |
| 22/8/2013 | 4,0970 | -2,48% | 4,2600 | 4,2600 | 4,0970 | 34.152 | ,00 |
| 21/8/2013 | 4,2010 | 1,82% | 4,1560 | 4,2300 | 4,0820 | 80.384 | ,00 |
| 20/8/2013 | 4,1260 | -3,15% | 4,2300 | 4,2300 | 4,0820 | 134.358 | ,00 |
| 19/8/2013 | 4,2600 | -5,59% | 4,4530 | 4,4680 | 4,2450 | 131.273 | ,00 |
| 16/8/2013 | 4,5120 | 1,32% | 4,4530 | 4,5570 | 4,4230 | 255.135 | ,00 |
| 14/8/2013 | 4,4530 | 4,53% | 4,2300 | 4,4530 | 4,1560 | 174.852 | ,00 |
| 13/8/2013 | 4,2600 | -2,72% | 4,3790 | 4,4230 | 4,2450 | 129.067 | ,00 |
| 12/8/2013 | 4,3790 | 4,24% | 4,2750 | 4,4230 | 4,2450 | 171.133 | ,00 |
| 09/8/2013 | 4,2010 | 4,82% | 4,0080 | 4,3050 | 3,9930 | 247.480 | ,00 |
| 08/8/2013 | 4,0080 | 2,66% | 3,9040 | 4,0220 | 3,8890 | 89.985 | ,00 |
| 07/8/2013 | 3,9040 | -1,86% | 3,9930 | 3,9930 | 3,8590 | 36.559 | ,00 |
| 06/8/2013 | 3,9780 | 2,29% | 3,9330 | 4,0370 | 3,9040 | 78.121 | ,00 |
| 05/8/2013 | 3,8890 | -1,12% | 3,9630 | 3,9630 | 3,8890 | 57.232 | ,00 |
| 02/8/2013 | 3,9330 | 0,36% | 3,9190 | 4,0080 | 3,8740 | 84.810 | ,00 |
| 01/8/2013 | 3,9190 | 9,56% | 3,6070 | 3,9190 | 3,6070 | 59.942 | ,00 |
| 31/7/2013 | 3,5770 | -1,65% | 3,6660 | 3,6660 | 3,5770 | 28.904 | ,00 |
| 30/7/2013 | 3,6370 | -1,99% | 3,7110 | 3,7700 | 3,5920 | 43.436 | ,00 |
| 29/7/2013 | 3,7110 | 0,81% | 3,7410 | 3,7700 | 3,6810 | 41.187 | ,00 |
| 26/7/2013 | 3,6810 | 1,63% | 3,6510 | 3,8000 | 3,5770 | 99.903 | ,00 |
| 25/7/2013 | 3,6220 | -2,40% | 3,7550 | 3,7550 | 3,5620 | 58.544 | ,00 |
| 24/7/2013 | 3,7110 | 0,00% | 3,8440 | 3,8440 | 3,6960 | 28.472 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,5000 | 5,04 % | 0,1200 | 4.972 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| CENER | 11,7800 | 4,43 % | 0,5000 | 361.089 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.259 |
| ΦΟΥΝΤΛ | 0,8600 | 3,12 % | 0,0260 | 17.600 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 215.240 |
| ΙΑΤΡ | 2,2400 | 1,82 % | 0,0400 | 16.292 |
| ΠΑΙΡ | 1,1250 | 1,81 % | 0,0200 | 82 |
| ΤΡΕΣΤΑΤΕΣ | 1,7450 | 1,75 % | 0,0300 | 91.608 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 0,0070 | 29.645.043 |
| ΕΤΕ | 11,9500 | 0,84 % | 0,1000 | 22.898.810 |
| ΠΕΙΡ | 6,8640 | -0,38 % | -0,0260 | 18.227.242 |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 0,0190 | 17.895.257 |
| MTLN | 51,1500 | 0,89 % | 0,4500 | 11.086.279 |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 0,0600 | 9.783.061 |
| ΟΠΑΠ | 19,8000 | 1,64 % | 0,3200 | 8.178.365 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 6.780.451 |
| BOCHGR | 7,5000 | 0,27 % | 0,0200 | 6.518.131 |
| ΔΕΗ | 14,1300 | 0,93 % | 0,1300 | 5.619.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 29,65εκ. |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 5.549.150 | 17,90εκ. |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 18,23εκ. |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 3,16εκ. |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 22,90εκ. |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 9,78εκ. |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 6,52εκ. |
| ΙΝΛΟΤ | 1,2000 | -0,66 % | 599.705 | 720,8χιλ. |
| ΟΠΑΠ | 19,8000 | 1,64 % | 415.042 | 8,18εκ. |
| ΔΕΗ | 14,1300 | 0,93 % | 398.013 | 5,62εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΙΦ | 4,9600 | 0,20 % | 291.273 | 1,57 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 0,77 % |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 0,76 % |
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 0,38 % |
| ΕΧΑΕ | 6,8400 | -0,87 % | 187.982 | 0,31 % |
| ΚΥΡΙΟ | 2,1900 | -1,35 % | 21.209 | 0,28 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 0,22 % |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 0,21 % |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 0,21 % |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 0,20 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9600 | -5,88 % | 17 | 22,55 % |
| ΔΑΙΟΣ | 7,6000 | -7,88 % | 2.070 | 10,30 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,82 % |
| ΝΑΥΠ | 1,1800 | -1,26 % | 18.820 | 8,37 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 7,02 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,79 % |
| ΑΤΕΚ | 1,8100 | -4,74 % | 4.566 | 6,32 % |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 5,45 % |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | 34.135 | 5,35 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|