| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3460 | -7,73 % | -0,0290 | 61.452 |
| ΑΒΑΞ | 3,3300 | -4,86 % | -0,1700 | 665.796 |
| OPTIMA | 8,0000 | -4,65 % | -0,3900 | 345.236 |
| ΜΑΘΙΟ | 0,8000 | -4,19 % | -0,0350 | 1.183 |
| ΣΠΕΙΣ | 7,8200 | -4,17 % | -0,3400 | 9.081 |
| EIS | 1,8300 | -4,09 % | -0,0780 | 129.939 |
| ΜΕΝΤΙ | 2,5900 | -4,07 % | -0,1100 | 550 |
| ΝΑΥΠ | 1,5350 | -4,06 % | -0,0650 | 3.720 |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | -0,0170 | 288.691 |
| ACAG | 6,1000 | -3,79 % | -0,2400 | 32.197 |
Συνεχης ενημερωση
ΑΒΑΞ Α.Ε. (ΑΒΑΞ)
3,3300 €
-0,1700 (-4,86%)
- Άνοιγμα 3,5000
- Υψηλό 3,5000
- Χαμηλό 3,3000
- Όγκος 665.796
- Τζίρος 2.256.980 €
- Πράξεις 1.228
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/11/2013 | 1,8400 | -2,13% | 1,8600 | 1,8600 | 1,8300 | 9.050 | ,00 |
| 18/11/2013 | 1,8800 | -0,53% | 1,8900 | 1,8900 | 1,8600 | 6.084 | ,00 |
| 15/11/2013 | 1,8900 | -0,53% | 1,9000 | 1,9500 | 1,8400 | 29.555 | ,00 |
| 14/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9600 | 1,8800 | 137.091 | ,00 |
| 13/11/2013 | 1,9000 | -0,52% | 1,9100 | 1,9100 | 1,8300 | 18.129 | ,00 |
| 12/11/2013 | 1,9100 | 0,00% | 1,8900 | 1,9600 | 1,8500 | 28.808 | ,00 |
| 11/11/2013 | 1,9100 | 6,11% | 1,8000 | 1,9700 | 1,8000 | 100.645 | ,00 |
| 08/11/2013 | 1,8000 | -0,55% | 1,8300 | 1,8300 | 1,7700 | 22.345 | ,00 |
| 07/11/2013 | 1,8100 | 2,26% | 1,7700 | 1,8200 | 1,7600 | 11.202 | ,00 |
| 06/11/2013 | 1,7700 | 3,51% | 1,7200 | 1,8000 | 1,7200 | 22.180 | ,00 |
| 05/11/2013 | 1,7100 | -2,84% | 1,7600 | 1,7600 | 1,7100 | 19.325 | ,00 |
| 04/11/2013 | 1,7600 | -1,12% | 1,7500 | 1,8000 | 1,7500 | 18.086 | ,00 |
| 01/11/2013 | 1,7800 | 1,71% | 1,7800 | 1,8000 | 1,7600 | 18.440 | ,00 |
| 31/10/2013 | 1,7500 | 2,34% | 1,7500 | 1,7700 | 1,7100 | 20.999 | ,00 |
| 30/10/2013 | 1,7100 | -3,39% | 1,8000 | 1,8000 | 1,7000 | 31.279 | ,00 |
| 29/10/2013 | 1,7700 | -3,80% | 1,8000 | 1,8400 | 1,7300 | 19.039 | ,00 |
| 25/10/2013 | 1,8400 | 0,00% | 1,8400 | 1,8700 | 1,8000 | 26.392 | ,00 |
| 24/10/2013 | 1,8400 | 2,22% | 1,8200 | 1,8500 | 1,8000 | 7.482 | ,00 |
| 23/10/2013 | 1,8000 | -2,17% | 1,8400 | 1,8400 | 1,7600 | 14.283 | ,00 |
| 22/10/2013 | 1,8400 | 1,10% | 1,8200 | 1,8700 | 1,7900 | 22.307 | ,00 |
| 21/10/2013 | 1,8200 | 0,55% | 1,7700 | 1,8500 | 1,7600 | 40.635 | ,00 |
| 18/10/2013 | 1,8100 | 0,56% | 1,7600 | 1,8800 | 1,7600 | 45.759 | ,00 |
| 17/10/2013 | 1,8000 | 3,45% | 1,7300 | 1,8100 | 1,7300 | 14.491 | ,00 |
| 16/10/2013 | 1,7400 | -2,79% | 1,7700 | 1,7700 | 1,7300 | 1.952 | ,00 |
| 15/10/2013 | 1,7900 | 3,47% | 1,7300 | 1,8100 | 1,7300 | 24.059 | ,00 |
| 14/10/2013 | 1,7300 | -0,57% | 1,6900 | 1,7500 | 1,6900 | 12.395 | ,00 |
| 11/10/2013 | 1,7400 | -4,40% | 1,8300 | 1,8300 | 1,7300 | 16.201 | ,00 |
| 10/10/2013 | 1,8200 | 3,41% | 1,8500 | 1,8500 | 1,7800 | 14.245 | ,00 |
| 09/10/2013 | 1,7600 | -2,22% | 1,8000 | 1,8200 | 1,7600 | 9.549 | ,00 |
| 08/10/2013 | 1,8000 | -2,70% | 1,8800 | 1,8800 | 1,7700 | 13.202 | ,00 |
| 07/10/2013 | 1,8500 | 1,65% | 1,8500 | 1,8500 | 1,8000 | 8.667 | ,00 |
| 04/10/2013 | 1,8200 | 4,00% | 1,7500 | 1,8200 | 1,7200 | 39.161 | ,00 |
| 03/10/2013 | 1,7500 | 2,34% | 1,7000 | 1,7500 | 1,6600 | 14.231 | ,00 |
| 02/10/2013 | 1,7100 | -1,16% | 1,7400 | 1,7500 | 1,7100 | 2.859 | ,00 |
| 01/10/2013 | 1,7300 | 0,58% | 1,7800 | 1,7800 | 1,7300 | 8.063 | ,00 |
| 30/9/2013 | 1,7200 | -3,91% | 1,7900 | 1,8400 | 1,7100 | 86.111 | ,00 |
| 27/9/2013 | 1,7900 | 2,87% | 1,7500 | 1,8700 | 1,7100 | 62.436 | ,00 |
| 26/9/2013 | 1,7400 | 2,35% | 1,6600 | 1,7400 | 1,6600 | 24.912 | ,00 |
| 25/9/2013 | 1,7000 | 1,19% | 1,7400 | 1,7400 | 1,6500 | 13.417 | ,00 |
| 24/9/2013 | 1,6800 | -1,75% | 1,7300 | 1,7300 | 1,6700 | 11.808 | ,00 |
| 23/9/2013 | 1,7100 | -0,58% | 1,7500 | 1,7500 | 1,6600 | 2.352 | ,00 |
| 20/9/2013 | 1,7200 | 0,00% | 1,7400 | 1,7500 | 1,7200 | 113 | ,00 |
| 19/9/2013 | 1,7200 | 1,78% | 1,7200 | 1,7400 | 1,6900 | 12.573 | ,00 |
| 18/9/2013 | 1,6900 | 2,42% | 1,6900 | 1,7000 | 1,6400 | 19.198 | ,00 |
| 17/9/2013 | 1,6500 | 0,00% | 1,6800 | 1,6800 | 1,6200 | 21.226 | ,00 |
| 16/9/2013 | 1,6500 | 0,00% | 1,6500 | 1,6900 | 1,6300 | 27.332 | ,00 |
| 13/9/2013 | 1,6500 | 0,61% | 1,6400 | 1,6700 | 1,6200 | 11.458 | ,00 |
| 12/9/2013 | 1,6400 | -0,61% | 1,6100 | 1,6500 | 1,6100 | 5.074 | ,00 |
| 11/9/2013 | 1,6500 | -1,20% | 1,6900 | 1,6900 | 1,6100 | 1.353 | ,00 |
| 10/9/2013 | 1,6700 | 1,21% | 1,6500 | 1,6800 | 1,6200 | 55.591 | ,00 |
| 09/9/2013 | 1,6500 | 4,43% | 1,5800 | 1,6500 | 1,5800 | 31.175 | ,00 |
| 06/9/2013 | 1,5800 | 1,94% | 1,5800 | 1,6400 | 1,5500 | 35.541 | ,00 |
| 05/9/2013 | 1,5500 | -1,90% | 1,6000 | 1,6000 | 1,5400 | 5.300 | ,00 |
| 04/9/2013 | 1,5800 | 5,33% | 1,7600 | 1,7600 | 1,5800 | 60.067 | ,00 |
| 03/9/2013 | 1,5000 | 2,04% | 1,4700 | 1,5200 | 1,4700 | 37.581 | ,00 |
| 02/9/2013 | 1,4700 | 0,00% | 1,4700 | 1,4800 | 1,4600 | 4.220 | ,00 |
| 30/8/2013 | 1,4700 | 0,68% | 1,4700 | 1,4800 | 1,4400 | 15.311 | ,00 |
| 29/8/2013 | 1,4600 | 1,39% | 1,4600 | 1,4700 | 1,4500 | 3.263 | ,00 |
| 28/8/2013 | 1,4400 | 2,86% | 1,3900 | 1,4700 | 1,3900 | 18.420 | ,00 |
| 27/8/2013 | 1,4000 | -8,50% | 1,4600 | 1,4900 | 1,4000 | 74.002 | ,00 |
| 26/8/2013 | 1,5300 | -3,16% | 1,5300 | 1,5600 | 1,5200 | 12.410 | ,00 |
| 23/8/2013 | 1,5800 | 3,27% | 1,5300 | 1,5900 | 1,5300 | 4.150 | ,00 |
| 22/8/2013 | 1,5300 | 0,00% | 1,5100 | 1,5300 | 1,4700 | 7.042 | ,00 |
| 21/8/2013 | 1,5300 | -1,29% | 1,5700 | 1,5700 | 1,5100 | 8.292 | ,00 |
| 20/8/2013 | 1,5500 | -1,27% | 1,5600 | 1,6000 | 1,5300 | 2.138 | ,00 |
| 19/8/2013 | 1,5700 | -4,85% | 1,6100 | 1,6100 | 1,5700 | 3.200 | ,00 |
| 16/8/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6000 | 5.110 | ,00 |
| 14/8/2013 | 1,6500 | 1,23% | 1,6300 | 1,6500 | 1,6000 | 4.290 | ,00 |
| 13/8/2013 | 1,6300 | -1,81% | 1,6400 | 1,6800 | 1,6300 | 8.507 | ,00 |
| 12/8/2013 | 1,6600 | -0,60% | 1,6500 | 1,6700 | 1,6200 | 7.970 | ,00 |
| 09/8/2013 | 1,6700 | -0,60% | 1,6300 | 1,6700 | 1,6300 | 305 | ,00 |
| 08/8/2013 | 1,6800 | 0,60% | 1,6400 | 1,6800 | 1,6400 | 2.900 | ,00 |
| 07/8/2013 | 1,6700 | -1,76% | 1,6900 | 1,6900 | 1,6400 | 5.300 | ,00 |
| 06/8/2013 | 1,7000 | 0,00% | 1,7000 | 1,7300 | 1,7000 | 16.990 | ,00 |
| 05/8/2013 | 1,7000 | 1,80% | 1,6800 | 1,7000 | 1,6400 | 1.670 | ,00 |
| 02/8/2013 | 1,6700 | 0,60% | 1,6600 | 1,7000 | 1,6300 | 12.860 | ,00 |
| 01/8/2013 | 1,6600 | 0,00% | 1,6700 | 1,6800 | 1,6600 | 3.000 | ,00 |
| 31/7/2013 | 1,6600 | 2,47% | 1,6400 | 1,6600 | 1,6400 | 2.000 | ,00 |
| 30/7/2013 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/7/2013 | 1,6200 | -0,61% | 1,6400 | 1,6400 | 1,6000 | 13.430 | ,00 |
| 26/7/2013 | 1,6300 | 4,49% | 1,5800 | 1,6400 | 1,5800 | 3.625 | ,00 |
| 25/7/2013 | 1,5600 | -1,89% | 1,5600 | 1,5600 | 1,5600 | 155 | ,00 |
| 24/7/2013 | 1,5900 | -1,24% | 1,6300 | 1,6400 | 1,5700 | 3.926 | ,00 |
| 23/7/2013 | 1,6100 | 0,63% | 1,6000 | 1,6200 | 1,5300 | 15.210 | ,00 |
| 22/7/2013 | 1,6000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 669 | ,00 |
| 19/7/2013 | 1,6000 | 0,00% | 1,6000 | 1,6300 | 1,6000 | 2.003 | ,00 |
| 18/7/2013 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5500 | 1.972 | ,00 |
| 17/7/2013 | 1,5800 | 0,64% | 1,6000 | 1,6000 | 1,5500 | 879 | ,00 |
| 16/7/2013 | 1,5700 | 0,00% | 1,5500 | 1,5700 | 1,5200 | 3.803 | ,00 |
| 15/7/2013 | 1,5700 | -2,48% | 1,6000 | 1,6000 | 1,5300 | 7.551 | ,00 |
| 12/7/2013 | 1,6100 | 7,33% | 1,5400 | 1,6100 | 1,5000 | 8.991 | ,00 |
| 11/7/2013 | 1,5000 | -0,66% | 1,5100 | 1,5100 | 1,5000 | 11.787 | ,00 |
| 10/7/2013 | 1,5100 | -5,03% | 1,5200 | 1,5300 | 1,5100 | 1.707 | ,00 |
| 09/7/2013 | 1,5900 | 0,63% | 1,6400 | 1,6400 | 1,5800 | 1.770 | ,00 |
| 08/7/2013 | 1,5800 | -0,63% | 1,5700 | 1,6000 | 1,5700 | 2.010 | ,00 |
| 05/7/2013 | 1,5900 | 4,61% | 1,5400 | 1,6000 | 1,5400 | 8.578 | ,00 |
| 04/7/2013 | 1,5200 | -1,94% | 1,5300 | 1,5600 | 1,5100 | 11.978 | ,00 |
| 03/7/2013 | 1,5500 | 0,00% | 1,5500 | 1,5800 | 1,5000 | 28.699 | ,00 |
| 02/7/2013 | 1,5500 | 0,65% | 1,5700 | 1,6000 | 1,5500 | 86.097 | ,00 |
| 01/7/2013 | 1,5400 | -1,28% | 1,6100 | 1,6400 | 1,5100 | 12.940 | ,00 |
| 28/6/2013 | 1,5600 | 5,41% | 1,5400 | 1,6000 | 1,5200 | 13.075 | ,00 |
| 27/6/2013 | 1,4800 | -3,90% | 1,5100 | 1,5400 | 1,4800 | 6.919 | ,00 |
| 26/6/2013 | 1,5400 | -0,65% | 1,5500 | 1,5700 | 1,5200 | 1.148 | ,00 |
| 25/6/2013 | 1,5500 | 3,33% | 1,5000 | 1,5500 | 1,5000 | 7.546 | ,00 |
| 21/6/2013 | 1,5000 | -1,32% | 1,4500 | 1,5300 | 1,4500 | 17.324 | ,00 |
| 20/6/2013 | 1,5200 | -3,18% | 1,6000 | 1,6100 | 1,5000 | 9.567 | ,00 |
| 19/6/2013 | 1,5700 | 3,97% | 1,5000 | 1,6000 | 1,5000 | 31.360 | ,00 |
| 18/6/2013 | 1,5100 | 2,03% | 1,5100 | 1,5700 | 1,5100 | 18.833 | ,00 |
| 17/6/2013 | 1,4800 | -1,99% | 1,4600 | 1,5000 | 1,4300 | 4.817 | ,00 |
| 14/6/2013 | 1,5100 | 2,72% | 1,4700 | 1,5300 | 1,4500 | 10.694 | ,00 |
| 13/6/2013 | 1,4700 | 5,00% | 1,4000 | 1,4700 | 1,3900 | 60.176 | ,00 |
| 12/6/2013 | 1,4000 | -4,11% | 1,4400 | 1,4400 | 1,4000 | 26.552 | ,00 |
| 11/6/2013 | 1,4600 | 2,10% | 1,4300 | 1,5200 | 1,4300 | 46.382 | ,00 |
| 10/6/2013 | 1,4300 | 0,70% | 1,4200 | 1,4500 | 1,4000 | 7.888 | ,00 |
| 07/6/2013 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,3800 | 27.495 | ,00 |
| 06/6/2013 | 1,4400 | -0,69% | 1,4300 | 1,4400 | 1,4300 | 3.680 | ,00 |
| 05/6/2013 | 1,4500 | -3,97% | 1,5100 | 1,5100 | 1,4400 | 2.951 | ,00 |
| 04/6/2013 | 1,5100 | -2,58% | 1,5700 | 1,5700 | 1,5000 | 7.060 | ,00 |
| 03/6/2013 | 1,5500 | 0,65% | 1,5600 | 1,5600 | 1,5000 | 19.020 | ,00 |
| 31/5/2013 | 1,5400 | 4,76% | 1,4700 | 1,5400 | 1,4700 | 7.765 | ,00 |
| 30/5/2013 | 1,4700 | -3,92% | 1,5600 | 1,5600 | 1,4600 | 8.865 | ,00 |
| 29/5/2013 | 1,5300 | -3,77% | 1,5800 | 1,5900 | 1,5300 | 14.750 | ,00 |
| 28/5/2013 | 1,5900 | -1,24% | 1,6200 | 1,6600 | 1,5800 | 13.680 | ,00 |
| 27/5/2013 | 1,6100 | -2,42% | 1,6700 | 1,6700 | 1,5700 | 11.960 | ,00 |
| 24/5/2013 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,5900 | 28.693 | ,00 |
| 23/5/2013 | 1,6500 | -4,62% | 1,7100 | 1,7300 | 1,6400 | 10.941 | ,00 |
| 22/5/2013 | 1,7300 | 0,00% | 1,7000 | 1,8100 | 1,6800 | 31.280 | ,00 |
| 21/5/2013 | 1,7300 | -5,98% | 1,8900 | 1,8900 | 1,7300 | 43.919 | ,00 |
| 20/5/2013 | 1,8400 | 3,37% | 1,7800 | 1,9000 | 1,7300 | 55.054 | ,00 |
| 17/5/2013 | 1,7800 | -2,73% | 1,8300 | 1,8400 | 1,7600 | 4.128 | ,00 |
| 16/5/2013 | 1,8300 | 0,00% | 1,8000 | 1,8500 | 1,7900 | 59.900 | ,00 |
| 15/5/2013 | 1,8300 | 4,57% | 1,8000 | 1,9000 | 1,7500 | 154.800 | ,00 |
| 14/5/2013 | 1,7500 | 0,00% | 1,7500 | 1,7900 | 1,7400 | 28.150 | ,00 |
| 13/5/2013 | 1,7500 | 0,00% | 1,7400 | 1,7600 | 1,7000 | 11.126 | ,00 |
| 10/5/2013 | 1,7500 | -2,23% | 1,7800 | 1,7800 | 1,7300 | 44.249 | ,00 |
| 09/5/2013 | 1,7900 | 3,47% | 1,7500 | 1,8200 | 1,7500 | 50.802 | ,00 |
| 08/5/2013 | 1,7300 | 8,81% | 1,5900 | 1,7400 | 1,5900 | 59.271 | ,00 |
| 02/5/2013 | 1,5900 | 0,63% | 1,5800 | 1,6000 | 1,5700 | 15.073 | ,00 |
| 30/4/2013 | 1,5800 | 0,64% | 1,5300 | 1,5800 | 1,5000 | 31.900 | ,00 |
| 29/4/2013 | 1,5700 | 1,29% | 1,5300 | 1,5700 | 1,5100 | 10.057 | ,00 |
| 26/4/2013 | 1,5500 | -2,52% | 1,5700 | 1,5900 | 1,5200 | 21.651 | ,00 |
| 25/4/2013 | 1,5900 | 1,92% | 1,5800 | 1,6000 | 1,5300 | 30.914 | ,00 |
| 24/4/2013 | 1,5600 | -0,64% | 1,5800 | 1,5800 | 1,5400 | 20.570 | ,00 |
| 23/4/2013 | 1,5700 | 0,64% | 1,5300 | 1,5900 | 1,5100 | 23.840 | ,00 |
| 22/4/2013 | 1,5600 | 1,96% | 1,5600 | 1,5900 | 1,5300 | 21.580 | ,00 |
| 19/4/2013 | 1,5300 | -0,65% | 1,5500 | 1,5700 | 1,5100 | 20.405 | ,00 |
| 18/4/2013 | 1,5400 | -2,53% | 1,6100 | 1,6200 | 1,5400 | 33.254 | ,00 |
| 17/4/2013 | 1,5800 | 3,27% | 1,5400 | 1,6000 | 1,5200 | 16.998 | ,00 |
| 16/4/2013 | 1,5300 | 1,32% | 1,4800 | 1,5900 | 1,4800 | 18.253 | ,00 |
| 15/4/2013 | 1,5100 | 7,86% | 1,4000 | 1,5400 | 1,4000 | 29.580 | ,00 |
| 12/4/2013 | 1,4000 | 7,69% | 1,3100 | 1,4100 | 1,2800 | 21.027 | ,00 |
| 11/4/2013 | 1,3000 | 1,56% | 1,2900 | 1,3100 | 1,2400 | 12.698 | ,00 |
| 10/4/2013 | 1,2800 | 5,79% | 1,2400 | 1,2900 | 1,2200 | 38.640 | ,00 |
| 09/4/2013 | 1,2100 | 8,04% | 1,1600 | 1,2300 | 1,1500 | 24.645 | ,00 |
| 08/4/2013 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,0700 | 94.283 | ,00 |
| 05/4/2013 | 1,1300 | -0,88% | 1,1600 | 1,1600 | 1,1300 | 30.048 | ,00 |
| 04/4/2013 | 1,1400 | 4,59% | 1,1400 | 1,1500 | 1,0900 | 38.408 | ,00 |
| 03/4/2013 | 1,0900 | -1,80% | 1,0800 | 1,1400 | 1,0600 | 15.940 | ,00 |
| 02/4/2013 | 1,1100 | -6,72% | 1,1300 | 1,1800 | 1,0500 | 41.108 | ,00 |
| 28/3/2013 | 1,1900 | -0,83% | 1,1400 | 1,2000 | 1,1200 | 41.960 | ,00 |
| 27/3/2013 | 1,2000 | -1,64% | 1,2500 | 1,2500 | 1,1800 | 128.082 | ,00 |
| 26/3/2013 | 1,2200 | -6,87% | 1,2600 | 1,2700 | 1,2100 | 41.412 | ,00 |
| 22/3/2013 | 1,3100 | 1,55% | 1,2500 | 1,3100 | 1,2400 | 27.562 | ,00 |
| 21/3/2013 | 1,2900 | 0,00% | 1,2600 | 1,3000 | 1,2600 | 7.410 | ,00 |
| 20/3/2013 | 1,2900 | 1,57% | 1,2700 | 1,3200 | 1,2600 | 31.810 | ,00 |
| 19/3/2013 | 1,2700 | -8,63% | 1,3800 | 1,3800 | 1,2700 | 64.938 | ,00 |
| 15/3/2013 | 1,3900 | 2,96% | 1,3800 | 1,4000 | 1,3600 | 17.060 | ,00 |
| 14/3/2013 | 1,3500 | -2,88% | 1,3600 | 1,3800 | 1,3400 | 5.620 | ,00 |
| 13/3/2013 | 1,3900 | 4,51% | 1,3200 | 1,3900 | 1,3200 | 33.344 | ,00 |
| 12/3/2013 | 1,3300 | 3,10% | 1,3000 | 1,3300 | 1,3000 | 16.190 | ,00 |
| 11/3/2013 | 1,2900 | 0,78% | 1,2800 | 1,3100 | 1,2400 | 78.587 | ,00 |
| 08/3/2013 | 1,2800 | 2,40% | 1,2500 | 1,2900 | 1,2200 | 30.282 | ,00 |
| 07/3/2013 | 1,2500 | -2,34% | 1,2700 | 1,2800 | 1,2200 | 24.196 | ,00 |
| 06/3/2013 | 1,2800 | 0,79% | 1,2600 | 1,3100 | 1,2400 | 44.708 | ,00 |
| 05/3/2013 | 1,2700 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 44.893 | ,00 |
| 04/3/2013 | 1,2700 | -7,97% | 1,3800 | 1,3800 | 1,2700 | 83.832 | ,00 |
| 01/3/2013 | 1,3800 | -1,43% | 1,4000 | 1,4200 | 1,3400 | 18.404 | ,00 |
| 28/2/2013 | 1,4000 | 0,00% | 1,4300 | 1,4300 | 1,4000 | 11.457 | ,00 |
| 27/2/2013 | 1,4000 | 2,19% | 1,4000 | 1,4300 | 1,3700 | 19.741 | ,00 |
| 26/2/2013 | 1,3700 | -6,80% | 1,4200 | 1,4500 | 1,3700 | 84.848 | ,00 |
| 25/2/2013 | 1,4700 | -0,68% | 1,4600 | 1,5000 | 1,4400 | 11.036 | ,00 |
| 22/2/2013 | 1,4800 | -1,33% | 1,4500 | 1,5000 | 1,4500 | 13.629 | ,00 |
| 21/2/2013 | 1,5000 | -3,85% | 1,5300 | 1,5600 | 1,4800 | 21.259 | ,00 |
| 20/2/2013 | 1,5600 | -0,64% | 1,5800 | 1,5900 | 1,5600 | 9.853 | ,00 |
| 19/2/2013 | 1,5700 | 0,64% | 1,5500 | 1,5700 | 1,5500 | 4.628 | 7.229,20 |
| 18/2/2013 | 1,5600 | -2,50% | 1,6100 | 1,6100 | 1,5600 | 10.530 | 16.605,44 |
| 15/2/2013 | 1,6000 | 0,63% | 1,6000 | 1,6200 | 1,5700 | 10.100 | 16.165,78 |
| 14/2/2013 | 1,5900 | 0,00% | 1,6200 | 1,6400 | 1,5800 | 9.465 | 15.172,90 |
| 13/2/2013 | 1,5900 | -0,62% | 1,6300 | 1,6300 | 1,5500 | 18.339 | 28.899,55 |
| 12/2/2013 | 1,6000 | 1,27% | 1,6000 | 1,6200 | 1,5800 | 12.336 | 19.719,28 |
| 11/2/2013 | 1,5800 | -2,47% | 1,6700 | 1,6700 | 1,5600 | 24.087 | 38.414,01 |
| 08/2/2013 | 1,6200 | -4,14% | 1,7300 | 1,7300 | 1,6200 | 35.630 | 59.094,86 |
| 07/2/2013 | 1,6900 | 0,60% | 1,7300 | 1,7500 | 1,6700 | 38.830 | 67.136,49 |
| 06/2/2013 | 1,6800 | 5,66% | 1,6300 | 1,7000 | 1,6200 | 69.823 | 116.582,20 |
| 05/2/2013 | 1,5900 | 1,27% | 1,5900 | 1,6200 | 1,5700 | 27.336 | 43.848,45 |
| 04/2/2013 | 1,5700 | 1,29% | 1,5400 | 1,5900 | 1,5000 | 37.882 | 58.376,06 |
| 01/2/2013 | 1,5500 | -5,49% | 1,6500 | 1,6700 | 1,5500 | 72.902 | 116.730,05 |
| 31/1/2013 | 1,6400 | 0,00% | 1,6100 | 1,6400 | 1,5000 | 62.021 | 97.168,21 |
| 30/1/2013 | 1,6400 | -1,80% | 1,6400 | 1,6700 | 1,6100 | 18.783 | 30.878,35 |
| 29/1/2013 | 1,6700 | -0,60% | 1,7100 | 1,7100 | 1,6300 | 19.228 | 31.855,15 |
| 28/1/2013 | 1,6800 | -1,75% | 1,7100 | 1,7700 | 1,6700 | 30.499 | 52.131,26 |
| 25/1/2013 | 1,7100 | 1,18% | 1,6700 | 1,7600 | 1,6100 | 43.328 | 73.033,12 |
| 24/1/2013 | 1,6900 | -2,31% | 1,7300 | 1,7800 | 1,6300 | 44.254 | 76.550,66 |
| 23/1/2013 | 1,7300 | 1,76% | 1,7500 | 1,7500 | 1,6700 | 67.856 | 116.655,88 |
| 22/1/2013 | 1,7000 | 3,03% | 1,6800 | 1,7400 | 1,6500 | 72.400 | 122.772,01 |
| 21/1/2013 | 1,6500 | 1,23% | 1,6700 | 1,6800 | 1,6200 | 45.922 | 75.801,16 |
| 18/1/2013 | 1,6300 | 2,52% | 1,5900 | 1,6400 | 1,5800 | 57.035 | 92.531,75 |
| 17/1/2013 | 1,5900 | 1,27% | 1,6100 | 1,6100 | 1,5400 | 22.660 | 35.472,86 |
| 16/1/2013 | 1,5700 | 0,00% | 1,5700 | 1,6300 | 1,5700 | 13.482 | 21.489,66 |
| 15/1/2013 | 1,5700 | -1,88% | 1,5600 | 1,6300 | 1,5300 | 45.251 | 71.371,97 |
| 14/1/2013 | 1,6000 | -7,51% | 1,7000 | 1,7500 | 1,5800 | 60.474 | 103.017,30 |
| 11/1/2013 | 1,7300 | -3,89% | 1,8000 | 1,8000 | 1,7100 | 46.182 | 81.036,33 |
| 10/1/2013 | 1,8000 | 3,45% | 1,7600 | 1,8400 | 1,7600 | 68.233 | 123.539,63 |
| 09/1/2013 | 1,7400 | 2,35% | 1,6600 | 1,7700 | 1,6600 | 60.961 | 105.134,35 |
| 08/1/2013 | 1,7000 | 7,59% | 1,5500 | 1,7100 | 1,5400 | 118.429 | 197.872,54 |
| 07/1/2013 | 1,5800 | -1,25% | 1,5700 | 1,6000 | 1,5500 | 36.991 | 58.244,65 |
| 04/1/2013 | 1,6000 | -2,44% | 1,6100 | 1,6700 | 1,6000 | 71.737 | 117.403,20 |
| 03/1/2013 | 1,6400 | 8,61% | 1,4800 | 1,6400 | 1,4800 | 65.800 | 104.071,21 |
| 02/1/2013 | 1,5100 | 5,59% | 1,4500 | 1,5200 | 1,4500 | 62.901 | 93.814,51 |
| 31/12/2012 | 1,4300 | 0,00% | 1,4500 | 1,4700 | 1,4200 | 40.398 | 58.149,32 |
| 28/12/2012 | 1,4300 | 0,70% | 1,4400 | 1,4400 | 1,4200 | 37.584 | 53.575,75 |
| 27/12/2012 | 1,4200 | 1,43% | 1,4000 | 1,4500 | 1,4000 | 73.010 | 104.349,15 |
| 21/12/2012 | 1,4000 | 0,00% | 1,4000 | 1,4300 | 1,3900 | 51.015 | 71.645,17 |
| 20/12/2012 | 1,4000 | 0,72% | 1,4300 | 1,4300 | 1,3900 | 38.386 | 54.078,40 |
| 19/12/2012 | 1,3900 | 4,51% | 1,3500 | 1,4200 | 1,3500 | 68.971 | 95.402,08 |
| 18/12/2012 | 1,3300 | -0,75% | 1,3700 | 1,3800 | 1,3300 | 31.700 | 42.564,00 |
| 17/12/2012 | 1,3400 | 0,00% | 1,3400 | 1,4000 | 1,3000 | 127.496 | 171.825,21 |
| 14/12/2012 | 1,3400 | -0,74% | 1,3700 | 1,3700 | 1,3200 | 15.187 | 20.272,48 |
| 13/12/2012 | 1,3500 | -2,88% | 1,4000 | 1,4500 | 1,3200 | 81.426 | 113.723,13 |
| 12/12/2012 | 1,3900 | 5,30% | 1,3200 | 1,4100 | 1,3000 | 78.571 | 106.981,05 |
| 11/12/2012 | 1,3200 | 3,94% | 1,2900 | 1,3300 | 1,2800 | 93.325 | 121.481,18 |
| 10/12/2012 | 1,2700 | 8,55% | 1,1700 | 1,2800 | 1,1700 | 94.346 | 116.587,71 |
| 07/12/2012 | 1,1700 | 2,63% | 1,1400 | 1,1800 | 1,1200 | 64.884 | 74.697,66 |
| 06/12/2012 | 1,1400 | 3,64% | 1,1300 | 1,1600 | 1,1200 | 57.611 | 65.941,44 |
| 05/12/2012 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0800 | 32.498 | 35.659,95 |
| 04/12/2012 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,0800 | 18.055 | 19.769,90 |
| 03/12/2012 | 1,1300 | 0,00% | 1,1500 | 1,1500 | 1,1000 | 47.204 | 52.820,34 |
| 30/11/2012 | 1,1300 | -1,74% | 1,1100 | 1,1500 | 1,1100 | 9.958 | 11.230,04 |
| 29/11/2012 | 1,1500 | -1,71% | 1,1400 | 1,1800 | 1,1000 | 18.110 | 20.621,46 |
| 28/11/2012 | 1,1700 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 45.887 | 54.162,03 |
| 27/11/2012 | 1,1700 | 4,46% | 1,1500 | 1,1700 | 1,0800 | 41.507 | 47.111,53 |
| 26/11/2012 | 1,1200 | -2,61% | 1,1500 | 1,1600 | 1,1200 | 27.864 | 31.685,05 |
| 23/11/2012 | 1,1500 | -3,36% | 1,2000 | 1,2000 | 1,1400 | 36.713 | 42.543,53 |
| 22/11/2012 | 1,1900 | 4,39% | 1,1700 | 1,2200 | 1,1600 | 97.128 | 115.738,21 |
| 21/11/2012 | 1,1400 | 3,64% | 1,0800 | 1,1600 | 1,0500 | 96.086 | 106.907,86 |
| 20/11/2012 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,1000 | 18.520 | 20.457,14 |
| 19/11/2012 | 1,1100 | 3,74% | 1,1000 | 1,1300 | 1,0900 | 53.848 | 59.841,76 |
| 16/11/2012 | 1,0700 | 1,90% | 1,0700 | 1,0900 | 1,0500 | 19.435 | 20.739,97 |
| 15/11/2012 | 1,0500 | -0,94% | 1,0300 | 1,0900 | 1,0300 | 18.195 | 19.292,30 |
| 14/11/2012 | 1,0600 | 6,00% | 1,0200 | 1,0600 | 1,0200 | 33.143 | 34.456,00 |
| 13/11/2012 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9700 | 21.735 | 21.510,19 |
| 12/11/2012 | 1,0000 | -2,91% | 1,0700 | 1,0700 | 0,9700 | 23.403 | 23.696,95 |
| 09/11/2012 | 1,0300 | 0,00% | 1,0100 | 1,0300 | 1,0100 | 8.384 | 8.596,19 |
| 08/11/2012 | 1,0300 | -6,36% | 1,1100 | 1,1100 | 1,0100 | 32.924 | 34.182,71 |
| 07/11/2012 | 1,1000 | -3,51% | 1,1500 | 1,1600 | 1,0800 | 94.114 | 103.407,48 |
| 06/11/2012 | 1,1400 | -1,72% | 1,1700 | 1,2200 | 1,1000 | 133.689 | 152.526,28 |
| 05/11/2012 | 1,1600 | 0,87% | 1,1200 | 1,1600 | 1,0900 | 54.041 | 61.154,59 |
| 02/11/2012 | 1,1500 | 5,50% | 1,0600 | 1,1500 | 1,0600 | 27.777 | 30.696,95 |
| 01/11/2012 | 1,0900 | -5,22% | 1,1200 | 1,1500 | 1,0300 | 58.232 | 63.279,38 |
| 31/10/2012 | 1,1500 | 0,88% | 1,1600 | 1,1800 | 1,1300 | 18.690 | 21.445,20 |
| 30/10/2012 | 1,1400 | -0,87% | 1,1200 | 1,1800 | 1,1100 | 30.119 | 34.768,07 |
| 29/10/2012 | 1,1500 | -7,26% | 1,2100 | 1,2100 | 1,1400 | 27.252 | 31.981,41 |
| 26/10/2012 | 1,2400 | -1,59% | 1,2400 | 1,2500 | 1,2300 | 21.200 | 26.285,70 |
| 25/10/2012 | 1,2600 | -2,33% | 1,2800 | 1,2900 | 1,2500 | 25.514 | 32.252,68 |
| 24/10/2012 | 1,2900 | 0,78% | 1,2500 | 1,3000 | 1,2500 | 28.705 | 36.817,32 |
| 23/10/2012 | 1,2800 | -2,29% | 1,3300 | 1,3300 | 1,2800 | 47.406 | 61.248,37 |
| 22/10/2012 | 1,3100 | 2,34% | 1,2900 | 1,3400 | 1,2900 | 77.555 | 101.366,60 |
| 19/10/2012 | 1,2800 | 3,23% | 1,2500 | 1,2800 | 1,2400 | 45.582 | 57.471,74 |
| 18/10/2012 | 1,2400 | 0,81% | 1,2500 | 1,2500 | 1,1900 | 132.764 | 164.040,09 |
| 17/10/2012 | 1,2300 | 1,65% | 1,2100 | 1,2700 | 1,2100 | 89.934 | 111.074,17 |
| 16/10/2012 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,2000 | 29.618 | 36.037,90 |
| 15/10/2012 | 1,2400 | 3,33% | 1,2300 | 1,2500 | 1,2300 | 13.128 | 16.254,82 |
| 12/10/2012 | 1,2000 | -2,44% | 1,2500 | 1,2700 | 1,2000 | 22.410 | 27.604,73 |
| 11/10/2012 | 1,2300 | 2,50% | 1,2200 | 1,2600 | 1,2000 | 14.398 | 17.685,92 |
| 10/10/2012 | 1,2000 | -6,25% | 1,2500 | 1,2600 | 1,1900 | 34.967 | 42.420,26 |
| 09/10/2012 | 1,2800 | 4,07% | 1,2100 | 1,2800 | 1,2100 | 16.286 | 20.149,97 |
| 08/10/2012 | 1,2300 | -3,15% | 1,3100 | 1,3100 | 1,2200 | 15.608 | 19.569,69 |
| 05/10/2012 | 1,2700 | 4,96% | 1,2200 | 1,2700 | 1,2100 | 51.325 | 64.057,92 |
| 04/10/2012 | 1,2100 | 4,31% | 1,1600 | 1,2100 | 1,1600 | 33.260 | 39.820,84 |
| 03/10/2012 | 1,1600 | 0,00% | 1,1800 | 1,2100 | 1,1400 | 63.262 | 74.520,20 |
| 02/10/2012 | 1,1600 | 6,42% | 1,1000 | 1,1700 | 1,0900 | 116.061 | 133.249,74 |
| 01/10/2012 | 1,0900 | 0,00% | 1,1100 | 1,1200 | 1,0400 | 16.225 | 17.322,07 |
| 28/9/2012 | 1,0900 | -2,68% | 1,1400 | 1,1400 | 1,0800 | 16.125 | 17.576,10 |
| 27/9/2012 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,0900 | 20.969 | 23.541,64 |
| 26/9/2012 | 1,1500 | 5,50% | 1,0900 | 1,1700 | 1,0800 | 43.826 | 48.811,74 |
| 25/9/2012 | 1,0900 | -3,54% | 1,1500 | 1,1500 | 1,0500 | 45.394 | 49.094,70 |
| 24/9/2012 | 1,1300 | -2,59% | 1,1400 | 1,1700 | 1,1000 | 36.073 | 41.408,42 |
| 21/9/2012 | 1,1600 | 2,65% | 1,1600 | 1,2000 | 1,1200 | 95.255 | 110.856,83 |
| 20/9/2012 | 1,1300 | 6,60% | 1,0600 | 1,1600 | 1,0600 | 126.367 | 141.063,19 |
| 19/9/2012 | 1,0600 | 4,95% | 1,0200 | 1,0700 | 1,0200 | 18.871 | 19.760,97 |
| 18/9/2012 | 1,0100 | 2,02% | 0,9850 | 1,0200 | 0,9520 | 25.423 | 25.115,33 |
| 17/9/2012 | 0,9900 | -0,40% | 1,0100 | 1,0400 | 0,9830 | 25.307 | 25.843,64 |
| 14/9/2012 | 0,9940 | -1,58% | 1,0200 | 1,0700 | 0,9550 | 46.153 | 46.173,44 |
| 13/9/2012 | 1,0100 | 0,00% | 1,0400 | 1,0400 | 0,9700 | 32.436 | 32.537,94 |
| 12/9/2012 | 1,0100 | 4,66% | 0,9940 | 1,0300 | 0,9700 | 92.988 | 92.832,78 |
| 11/9/2012 | 0,9650 | -0,41% | 0,9690 | 0,9790 | 0,9540 | 20.188 | 19.488,60 |
| 10/9/2012 | 0,9690 | 2,00% | 0,9530 | 1,0000 | 0,9440 | 71.108 | 69.312,91 |
| 07/9/2012 | 0,9500 | 1,50% | 0,9500 | 0,9590 | 0,9290 | 62.384 | 58.524,56 |
| 06/9/2012 | 0,9360 | 4,12% | 0,9200 | 0,9360 | 0,9080 | 15.076 | 13.946,99 |
| 05/9/2012 | 0,8990 | 0,00% | 0,8700 | 0,9290 | 0,8700 | 22.828 | 20.390,62 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 0,0074 | 649.794 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΠΕΡΦ | 8,7300 | 1,51 % | 0,1300 | 26.204 |
| CENER | 17,3000 | 1,41 % | 0,2400 | 172.214 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 225.249 |
| ΓΚΜΕΖΖ | 0,4790 | 1,27 % | 0,0060 | 106.107 |
| ΣΠΙ | 0,6200 | 0,98 % | 0,0060 | 10.423 |
| AKTR | 9,9000 | 0,51 % | 0,0500 | 184.188 |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 0,0003 | 1.274.415 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 698.941 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | -0,1390 | 59.247.717 |
| ΠΕΙΡ | 8,0420 | -2,64 % | -0,2180 | 40.415.178 |
| ΑΛΦΑ | 3,8380 | -3,32 % | -0,1320 | 34.483.594 |
| ΕΤΕ | 14,7800 | -3,46 % | -0,5300 | 29.400.319 |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | -0,4200 | 12.557.081 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 12.457.360 |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 0,0200 | 12.289.652 |
| MTLN | 42,0000 | -1,73 % | -0,7400 | 9.890.605 |
| ΔΕΗ | 18,5200 | -0,59 % | -0,1100 | 8.118.327 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 6.690.644 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 59,25εκ. |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 34,48εκ. |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 40,42εκ. |
| BYLOT | 1,0380 | -2,63 % | 2.130.344 | 2,23εκ. |
| ΕΤΕ | 14,7800 | -3,46 % | 1.980.075 | 29,40εκ. |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 1.274.415 | 88.814 |
| CREDIA | 1,5000 | -0,66 % | 961.034 | 1,45εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -1,40 % | 857.929 | 367,7χιλ. |
| ΟΠΑΠ | 17,7600 | 0,40 % | 698.941 | 12,46εκ. |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 2,26εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8300 | -4,09 % | 129.939 | 0,85 % |
| ΠΡΟΦ | 7,6700 | -0,26 % | 159.973 | 0,64 % |
| ONYX | 1,8450 | 0,27 % | 437.350 | 0,63 % |
| YKNOT | 2,0600 | -1,90 % | 38.013 | 0,50 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 0,45 % |
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 0,41 % |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 0,40 % |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 405.969 | 0,39 % |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 0,39 % |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | 493.420 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | 0,00 % | 41 | 16,67 % |
| ΠΑΙΡ | 0,9000 | -3,64 % | 726 | 8,57 % |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | 288.691 | 7,53 % |
| ΛΑΝΑΚ | 1,2300 | 0,00 % | 5.012 | 6,50 % |
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 649.794 | 6,24 % |
| ΙΛΥΔΑ | 5,0000 | -3,47 % | 17.017 | 5,79 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 5,71 % |
| EIS | 1,8300 | -4,09 % | 129.939 | 5,66 % |
| ΔΡΟΜΕ | 0,3460 | -7,73 % | 61.452 | 5,60 % |
| OPTIMA | 8,0000 | -4,65 % | 345.236 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|