| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)
0,1800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/1/2014 | 1,6900 | 0,00% | 1,7200 | 1,7500 | 1,6400 | 6.822 | ,00 |
| 14/1/2014 | 1,6900 | 0,00% | 1,5600 | 1,6900 | 1,5600 | 1.442 | ,00 |
| 13/1/2014 | 1,6900 | 1,20% | 1,6700 | 1,7000 | 1,6000 | 6.430 | ,00 |
| 10/1/2014 | 1,6700 | 8,44% | 1,5000 | 1,8000 | 1,5000 | 12.689 | ,00 |
| 09/1/2014 | 1,5400 | 1,99% | 1,5100 | 1,5700 | 1,4800 | 20.266 | ,00 |
| 08/1/2014 | 1,5100 | -5,63% | 1,6400 | 1,6500 | 1,5000 | 10.296 | ,00 |
| 07/1/2014 | 1,6000 | -0,62% | 1,5000 | 1,6100 | 1,5000 | 1.160 | ,00 |
| 03/1/2014 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,5200 | 690 | ,00 |
| 02/1/2014 | 1,6100 | 3,87% | 1,5900 | 1,6100 | 1,4000 | 2.873 | ,00 |
| 31/12/2013 | 1,5500 | -3,13% | 1,6000 | 1,6000 | 1,4500 | 1.352 | ,00 |
| 30/12/2013 | 1,6000 | 2,56% | 1,6100 | 1,6100 | 1,4600 | 273 | ,00 |
| 27/12/2013 | 1,5600 | 6,12% | 1,5500 | 1,5700 | 1,4700 | 2.352 | ,00 |
| 23/12/2013 | 1,4700 | -2,00% | 1,2000 | 1,4900 | 1,2000 | 10.913 | ,00 |
| 20/12/2013 | 1,5000 | -1,32% | 1,4500 | 1,5000 | 1,3300 | 4.954 | ,00 |
| 19/12/2013 | 1,5200 | -0,65% | 1,5000 | 1,5900 | 1,4600 | 4.414 | ,00 |
| 18/12/2013 | 1,5300 | -5,56% | 1,6500 | 1,6600 | 1,5000 | 4.138 | ,00 |
| 17/12/2013 | 1,6200 | 0,62% | 1,6400 | 1,6400 | 1,5000 | 2.034 | ,00 |
| 16/12/2013 | 1,6100 | 3,21% | 1,5500 | 1,6400 | 1,5000 | 1.058 | ,00 |
| 13/12/2013 | 1,5600 | -2,50% | 1,6400 | 1,6400 | 1,4600 | 2.616 | ,00 |
| 12/12/2013 | 1,6000 | 0,00% | 1,5700 | 1,6000 | 1,5300 | 1.423 | ,00 |
| 11/12/2013 | 1,6000 | 0,63% | 1,6500 | 1,6500 | 1,6000 | 520 | ,00 |
| 10/12/2013 | 1,5900 | -6,47% | 1,7000 | 1,7000 | 1,5300 | 5.262 | ,00 |
| 09/12/2013 | 1,7000 | 0,00% | 1,7000 | 1,7500 | 1,5600 | 325 | ,00 |
| 06/12/2013 | 1,7000 | -8,60% | 1,7000 | 1,8200 | 1,7000 | 1.351 | ,00 |
| 05/12/2013 | 1,8600 | 2,20% | 1,2800 | 1,8600 | 1,2800 | 262 | ,00 |
| 04/12/2013 | 1,8200 | 6,43% | 1,8500 | 1,8500 | 1,6600 | 310 | ,00 |
| 03/12/2013 | 1,7100 | -2,84% | 1,9000 | 1,9000 | 1,6600 | 1.655 | ,00 |
| 02/12/2013 | 1,7600 | 6,02% | 1,7800 | 1,7800 | 1,6400 | 6.540 | ,00 |
| 29/11/2013 | 1,6600 | -2,92% | 1,6500 | 1,7500 | 1,6000 | 6.450 | ,00 |
| 28/11/2013 | 1,7100 | -5,52% | 1,8100 | 1,8100 | 1,7000 | 1.502 | ,00 |
| 27/11/2013 | 1,8100 | -4,23% | 1,9400 | 1,9500 | 1,6300 | 2.015 | ,00 |
| 26/11/2013 | 1,8900 | 0,53% | 1,8800 | 1,9000 | 1,8000 | 355 | ,00 |
| 25/11/2013 | 1,8800 | -2,08% | 1,8500 | 2,0000 | 1,8000 | 1.162 | ,00 |
| 22/11/2013 | 1,9200 | -1,03% | 1,9900 | 1,9900 | 1,7600 | 1.080 | ,00 |
| 21/11/2013 | 1,9400 | 2,65% | 1,9300 | 1,9400 | 1,9300 | 20 | ,00 |
| 20/11/2013 | 1,8900 | -2,58% | 1,9800 | 1,9900 | 1,8300 | 323 | ,00 |
| 19/11/2013 | 1,9400 | -0,51% | 1,8100 | 1,9600 | 1,8100 | 1.067 | ,00 |
| 18/11/2013 | 1,9500 | -0,51% | 1,8500 | 1,9600 | 1,8500 | 631 | ,00 |
| 15/11/2013 | 1,9600 | 0,00% | 1,8800 | 2,0300 | 1,8800 | 916 | ,00 |
| 14/11/2013 | 1,9600 | -3,45% | 2,0300 | 2,0300 | 1,9300 | 32.861 | ,00 |
| 13/11/2013 | 2,0300 | 4,10% | 2,0500 | 2,0500 | 1,8900 | 633 | ,00 |
| 12/11/2013 | 1,9500 | -4,88% | 2,0400 | 2,0400 | 1,8800 | 1.665 | ,00 |
| 11/11/2013 | 2,0500 | 2,50% | 1,9500 | 2,1000 | 1,9500 | 307 | ,00 |
| 08/11/2013 | 2,0000 | -6,10% | 2,1400 | 2,1400 | 1,9800 | 4.800 | ,00 |
| 07/11/2013 | 2,1300 | -0,93% | 2,1400 | 2,1400 | 2,0000 | 758 | ,00 |
| 06/11/2013 | 2,1500 | 2,38% | 2,2500 | 2,2500 | 2,1500 | 212 | ,00 |
| 05/11/2013 | 2,1000 | 0,00% | 2,2500 | 2,2500 | 2,0100 | 252 | ,00 |
| 04/11/2013 | 2,1000 | -13,22% | 2,0200 | 2,3400 | 2,0200 | 1.263 | ,00 |
| 01/11/2013 | 2,4200 | 4,31% | 2,4200 | 2,4200 | 2,4200 | 52 | ,00 |
| 31/10/2013 | 2,3200 | 2,20% | 2,3700 | 2,3700 | 2,1500 | 3.039 | ,00 |
| 30/10/2013 | 2,2700 | -2,58% | 2,3500 | 2,3800 | 2,0600 | 1.621 | ,00 |
| 29/10/2013 | 2,3300 | -4,51% | 2,4700 | 2,4700 | 2,1900 | 4.095 | ,00 |
| 25/10/2013 | 2,4400 | -1,21% | 2,4700 | 2,4700 | 2,4400 | 56 | ,00 |
| 24/10/2013 | 2,4700 | -2,37% | 2,5000 | 2,5000 | 2,3100 | 13.564 | ,00 |
| 23/10/2013 | 2,5300 | 10,00% | 2,3000 | 2,5400 | 2,0500 | 15.331 | ,00 |
| 22/10/2013 | 2,3000 | -8,00% | 2,5700 | 2,5700 | 2,3000 | 9.206 | ,00 |
| 21/10/2013 | 2,5000 | 4,60% | 2,3900 | 2,5000 | 2,3200 | 13.717 | ,00 |
| 18/10/2013 | 2,3900 | 6,22% | 2,4500 | 2,5000 | 2,2000 | 2.945 | ,00 |
| 17/10/2013 | 2,2500 | 10,84% | 2,2500 | 2,3500 | 2,1200 | 31.083 | ,00 |
| 16/10/2013 | 2,0300 | 5,73% | 1,9000 | 2,0400 | 1,8500 | 4.524 | ,00 |
| 15/10/2013 | 1,9200 | -1,54% | 1,9500 | 1,9900 | 1,8800 | 1.690 | ,00 |
| 14/10/2013 | 1,9500 | 2,09% | 1,8000 | 1,9700 | 1,8000 | 2.853 | ,00 |
| 11/10/2013 | 1,9100 | 10,40% | 1,6700 | 1,9700 | 1,6700 | 8.189 | ,00 |
| 10/10/2013 | 1,7300 | -4,95% | 1,7500 | 1,8000 | 1,7000 | 3.877 | ,00 |
| 09/10/2013 | 1,8200 | -3,70% | 1,9000 | 1,9000 | 1,8000 | 3.372 | ,00 |
| 08/10/2013 | 1,8900 | 1,61% | 1,9000 | 1,9000 | 1,7800 | 2.003 | ,00 |
| 07/10/2013 | 1,8600 | 2,76% | 1,8500 | 1,9000 | 1,7300 | 2.678 | ,00 |
| 04/10/2013 | 1,8100 | -0,55% | 1,8500 | 1,9000 | 1,7800 | 3.543 | ,00 |
| 03/10/2013 | 1,8200 | 1,11% | 1,6800 | 1,8700 | 1,6800 | 7.770 | ,00 |
| 02/10/2013 | 1,8000 | -4,26% | 1,8600 | 1,8700 | 1,7000 | 6.648 | ,00 |
| 01/10/2013 | 1,8800 | 1,62% | 1,8600 | 1,9000 | 1,8000 | 2.890 | ,00 |
| 30/9/2013 | 1,8500 | 0,00% | 1,9000 | 1,9000 | 1,8500 | 410 | ,00 |
| 27/9/2013 | 1,8500 | -5,13% | 1,8500 | 1,9300 | 1,8500 | 1.378 | ,00 |
| 26/9/2013 | 1,9500 | 2,63% | 1,9400 | 1,9500 | 1,9400 | 100 | ,00 |
| 25/9/2013 | 1,9000 | -3,55% | 1,9900 | 1,9900 | 1,8600 | 2.429 | ,00 |
| 24/9/2013 | 1,9700 | 0,00% | 2,0500 | 2,0500 | 1,9200 | 1.000 | ,00 |
| 23/9/2013 | 1,9700 | 1,55% | 1,9300 | 2,0000 | 1,8600 | 829 | ,00 |
| 20/9/2013 | 1,9400 | -3,96% | 2,0700 | 2,0700 | 1,9400 | 181 | ,00 |
| 19/9/2013 | 2,0200 | -4,72% | 2,0900 | 2,0900 | 2,0000 | 1.277 | ,00 |
| 18/9/2013 | 2,1200 | 0,95% | 2,0500 | 2,1200 | 2,0400 | 25.132 | ,00 |
| 17/9/2013 | 2,1000 | 9,95% | 1,8800 | 2,1000 | 1,8800 | 138 | ,00 |
| 16/9/2013 | 1,9100 | -7,28% | 2,0000 | 2,1000 | 1,8800 | 1.916 | ,00 |
| 13/9/2013 | 2,0600 | 8,42% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 12/9/2013 | 1,9000 | -4,04% | 1,9800 | 1,9800 | 1,9000 | 10.555 | ,00 |
| 11/9/2013 | 1,9800 | -2,46% | 2,1100 | 2,1100 | 1,9200 | 18.845 | ,00 |
| 10/9/2013 | 2,0300 | -1,93% | 2,0000 | 2,0400 | 1,9600 | 2.838 | ,00 |
| 09/9/2013 | 2,0700 | 1,47% | 2,0000 | 2,0700 | 2,0000 | 2.400 | ,00 |
| 06/9/2013 | 2,0400 | 1,49% | 2,1200 | 2,1200 | 1,9500 | 9.052 | ,00 |
| 05/9/2013 | 2,0100 | -5,19% | 2,0400 | 2,0600 | 2,0100 | 424 | ,00 |
| 04/9/2013 | 2,1200 | 2,91% | 2,0000 | 2,1200 | 2,0000 | 330 | ,00 |
| 03/9/2013 | 2,0600 | -2,83% | 2,0500 | 2,1600 | 2,0300 | 2.519 | ,00 |
| 02/9/2013 | 2,1200 | 1,44% | 2,0000 | 2,1500 | 2,0000 | 27.690 | ,00 |
| 30/8/2013 | 2,0900 | 2,96% | 2,0500 | 2,1400 | 1,9300 | 5.986 | ,00 |
| 29/8/2013 | 2,0300 | 2,01% | 2,0000 | 2,0500 | 1,9300 | 1.464 | ,00 |
| 28/8/2013 | 1,9900 | -1,00% | 2,1000 | 2,1400 | 1,9400 | 1.637 | ,00 |
| 27/8/2013 | 2,0100 | -5,63% | 2,2600 | 2,2600 | 2,0000 | 1.302 | ,00 |
| 26/8/2013 | 2,1300 | 1,43% | 2,0500 | 2,1900 | 1,9400 | 23.211 | ,00 |
| 23/8/2013 | 2,1000 | -2,33% | 2,2000 | 2,2300 | 2,1000 | 170 | ,00 |
| 22/8/2013 | 2,1500 | -1,38% | 2,0100 | 2,1500 | 2,0100 | 1.145 | ,00 |
| 21/8/2013 | 2,1800 | 0,00% | 2,2400 | 2,2400 | 2,0100 | 922 | ,00 |
| 20/8/2013 | 2,1800 | -2,68% | 2,0200 | 2,2200 | 2,0100 | 2.293 | ,00 |
| 19/8/2013 | 2,2400 | -0,44% | 2,2500 | 2,3400 | 2,0300 | 43.712 | ,00 |
| 16/8/2013 | 2,2500 | 5,63% | 1,9800 | 2,3000 | 1,9800 | 4.338 | ,00 |
| 14/8/2013 | 2,1300 | -0,47% | 1,9700 | 2,2500 | 1,9700 | 469 | ,00 |
| 13/8/2013 | 2,1400 | 6,47% | 1,9800 | 2,1400 | 1,9800 | 2.062 | ,00 |
| 12/8/2013 | 2,0100 | -3,37% | 2,2500 | 2,2500 | 1,9900 | 3.764 | ,00 |
| 09/8/2013 | 2,0800 | -3,26% | 2,0100 | 2,3500 | 1,8500 | 9.106 | ,00 |
| 08/8/2013 | 2,1500 | -4,44% | 2,8100 | 2,8100 | 2,1300 | 256 | ,00 |
| 07/8/2013 | 2,2500 | -3,43% | 2,3200 | 2,3200 | 2,1100 | 1.461 | ,00 |
| 06/8/2013 | 2,3300 | 8,37% | 2,1500 | 2,3300 | 2,1500 | 5.983 | ,00 |
| 05/8/2013 | 2,1500 | 0,47% | 2,4000 | 2,4000 | 2,0300 | 1.221 | ,00 |
| 02/8/2013 | 2,1400 | 4,39% | 2,1400 | 2,1400 | 1,9400 | 18.267 | ,00 |
| 01/8/2013 | 2,0500 | 6,22% | 1,8500 | 2,1200 | 1,8500 | 3.061 | ,00 |
| 31/7/2013 | 1,9300 | 9,66% | 1,9300 | 2,0800 | 1,6400 | 566 | ,00 |
| 30/7/2013 | 1,7600 | 0,57% | 1,7500 | 1,8000 | 1,6000 | 5.725 | ,00 |
| 29/7/2013 | 1,7500 | -12,94% | 2,0500 | 2,0500 | 1,7500 | 5.988 | ,00 |
| 26/7/2013 | 2,0100 | 22,56% | 1,6500 | 2,1000 | 1,6500 | 16.660 | ,00 |
| 25/7/2013 | 1,6400 | 27,13% | 1,4200 | 1,6400 | 1,3000 | 9.000 | ,00 |
| 24/7/2013 | 1,2900 | 3,20% | 1,2600 | 1,3300 | 1,2100 | 5.271 | ,00 |
| 23/7/2013 | 1,2500 | -0,79% | 1,2900 | 1,2900 | 1,1100 | 1.852 | ,00 |
| 22/7/2013 | 1,2600 | 18,87% | 1,0600 | 1,2800 | 1,0600 | 12.194 | ,00 |
| 19/7/2013 | 1,0600 | 1,92% | 1,0000 | 1,0600 | 1,0000 | 1.913 | ,00 |
| 18/7/2013 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0300 | 611 | ,00 |
| 17/7/2013 | 1,0600 | -0,93% | 1,0000 | 1,0800 | 0,9250 | 3.646 | ,00 |
| 16/7/2013 | 1,0700 | 5,94% | 1,0000 | 1,0700 | 1,0000 | 92 | ,00 |
| 15/7/2013 | 1,0100 | 1,51% | 0,9950 | 1,0500 | 0,9750 | 133 | ,00 |
| 12/7/2013 | 0,9950 | 14,37% | 1,1200 | 1,1300 | 0,9500 | 7.940 | ,00 |
| 11/7/2013 | 0,8700 | -5,95% | 0,8970 | 0,8970 | 0,7940 | 8.754 | ,00 |
| 10/7/2013 | 0,9250 | -6,66% | 1,0200 | 1,0200 | 0,9250 | 9.354 | ,00 |
| 09/7/2013 | 0,9910 | 6,33% | 0,9630 | 1,0100 | 0,9490 | 2.529 | ,00 |
| 08/7/2013 | 0,9320 | -11,24% | 1,1400 | 1,1400 | 0,8970 | 13.092 | ,00 |
| 05/7/2013 | 1,0500 | -11,02% | 1,2800 | 1,2800 | 1,0100 | 9.142 | ,00 |
| 04/7/2013 | 1,1800 | -16,31% | 1,4300 | 1,4300 | 1,1700 | 5.600 | ,00 |
| 03/7/2013 | 1,4100 | -1,40% | 1,0100 | 1,4100 | 1,0100 | 125 | ,00 |
| 02/7/2013 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,0100 | 385 | ,00 |
| 01/7/2013 | 1,4200 | 5,19% | 1,4200 | 1,4200 | 1,4200 | 29 | ,00 |
| 28/6/2013 | 1,3500 | 0,75% | 1,3100 | 1,3500 | 1,2600 | 4.336 | ,00 |
| 27/6/2013 | 1,3400 | 5,51% | 1,3800 | 1,3800 | 1,2700 | 127 | ,00 |
| 26/6/2013 | 1,2700 | 0,00% | 1,2700 | 1,3700 | 1,2000 | 2.636 | ,00 |
| 25/6/2013 | 1,2700 | -4,51% | 1,2800 | 1,4000 | 1,2600 | 14.343 | ,00 |
| 21/6/2013 | 1,3300 | -8,28% | 1,3800 | 1,5500 | 1,3000 | 7.530 | ,00 |
| 20/6/2013 | 1,4500 | 0,69% | 1,2500 | 1,6100 | 1,2500 | 448 | ,00 |
| 19/6/2013 | 1,4400 | 3,60% | 1,2900 | 1,4400 | 1,2900 | 410 | ,00 |
| 18/6/2013 | 1,3900 | 11,20% | 1,3100 | 1,5100 | 1,2700 | 1.512 | ,00 |
| 17/6/2013 | 1,2500 | -11,35% | 1,5400 | 1,5400 | 1,2500 | 84 | ,00 |
| 14/6/2013 | 1,4100 | 11,02% | 1,3500 | 1,4100 | 1,2400 | 808 | ,00 |
| 13/6/2013 | 1,2700 | -7,97% | 1,2500 | 1,5000 | 1,2500 | 1.162 | ,00 |
| 12/6/2013 | 1,3800 | 3,76% | 1,2700 | 1,4700 | 1,2700 | 1.045 | ,00 |
| 11/6/2013 | 1,3300 | -7,64% | 1,3800 | 1,5400 | 1,3200 | 197 | ,00 |
| 10/6/2013 | 1,4400 | 0,70% | 1,4400 | 1,4400 | 1,4400 | 108 | ,00 |
| 07/6/2013 | 1,4300 | 1,42% | 1,3500 | 1,4400 | 1,3500 | 1.469 | ,00 |
| 06/6/2013 | 1,4100 | -4,73% | 1,3800 | 1,5100 | 1,3800 | 917 | ,00 |
| 05/6/2013 | 1,4800 | -3,27% | 1,4400 | 1,5500 | 1,4100 | 4.637 | ,00 |
| 04/6/2013 | 1,5300 | -15,93% | 1,6500 | 1,7200 | 1,4300 | 2.522 | ,00 |
| 03/6/2013 | 1,8200 | -5,70% | 1,8600 | 1,8600 | 1,8200 | 26 | ,00 |
| 31/5/2013 | 1,9300 | -0,52% | 1,4800 | 1,9300 | 1,4800 | 59 | ,00 |
| 30/5/2013 | 1,9400 | -4,43% | 1,6000 | 1,9700 | 1,6000 | 158 | ,00 |
| 29/5/2013 | 2,0300 | 12,78% | 1,8000 | 2,0300 | 1,6600 | 154 | ,00 |
| 28/5/2013 | 1,8000 | 0,56% | 1,6500 | 1,9600 | 1,6500 | 567 | ,00 |
| 27/5/2013 | 1,7900 | 1,70% | 1,7900 | 1,7900 | 1,7900 | 233 | ,00 |
| 24/5/2013 | 1,7600 | -6,88% | 1,6200 | 1,7900 | 1,6200 | 148 | ,00 |
| 23/5/2013 | 1,8900 | -14,09% | 2,0300 | 2,0300 | 1,8900 | 378 | ,00 |
| 22/5/2013 | 2,2000 | 11,68% | 2,2000 | 2,2000 | 2,2000 | 7 | ,00 |
| 21/5/2013 | 1,9700 | -15,81% | 2,2300 | 2,2300 | 1,9400 | 742 | ,00 |
| 20/5/2013 | 2,3400 | -5,65% | 2,2300 | 2,3400 | 2,2300 | 67 | ,00 |
| 17/5/2013 | 2,4800 | -4,98% | 2,2000 | 2,5400 | 2,2000 | 704 | ,00 |
| 16/5/2013 | 2,6100 | 12,99% | 2,0700 | 2,6700 | 2,0600 | 10.922 | ,00 |
| 15/5/2013 | 2,3100 | -1,28% | 2,3400 | 2,3400 | 2,2400 | 8.968 | ,00 |
| 14/5/2013 | 2,3400 | 17,59% | 1,5300 | 2,3400 | 1,5300 | 12.381 | ,00 |
| 13/5/2013 | 1,9900 | 11,17% | 1,7200 | 2,0600 | 1,7200 | 1.423 | ,00 |
| 10/5/2013 | 1,7900 | -4,79% | 1,6500 | 1,7900 | 1,6500 | 204 | ,00 |
| 09/5/2013 | 1,8800 | 8,05% | 1,7200 | 1,8800 | 1,7200 | 87 | ,00 |
| 08/5/2013 | 1,7400 | 8,07% | 1,6200 | 1,7500 | 1,6000 | 3.563 | ,00 |
| 02/5/2013 | 1,6100 | 8,78% | 1,4800 | 1,6400 | 1,4800 | 3.547 | ,00 |
| 30/4/2013 | 1,4800 | -4,52% | 1,4400 | 1,5500 | 1,4400 | 2.751 | ,00 |
| 29/4/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 26/4/2013 | 1,5500 | 1,97% | 1,2800 | 1,6500 | 1,2800 | 2.133 | ,00 |
| 25/4/2013 | 1,5200 | 4,11% | 1,4800 | 1,5500 | 1,3800 | 5.748 | ,00 |
| 24/4/2013 | 1,4600 | 5,80% | 1,4800 | 1,4800 | 1,3300 | 152 | ,00 |
| 23/4/2013 | 1,3800 | 0,00% | 1,3800 | 1,4900 | 1,3100 | 2.198 | ,00 |
| 22/4/2013 | 1,3800 | -2,82% | 1,3100 | 1,4200 | 1,3100 | 1.040 | ,00 |
| 19/4/2013 | 1,4200 | 2,90% | 1,3800 | 1,4200 | 1,3800 | 116 | ,00 |
| 18/4/2013 | 1,3800 | -2,13% | 1,3800 | 1,4100 | 1,3800 | 528 | ,00 |
| 17/4/2013 | 1,4100 | -2,08% | 1,2100 | 1,4100 | 1,2100 | 595 | ,00 |
| 16/4/2013 | 1,4400 | 4,35% | 1,1400 | 1,4400 | 1,1400 | 215 | ,00 |
| 15/4/2013 | 1,3800 | 2,99% | 1,4700 | 1,4700 | 1,3800 | 5 | ,00 |
| 12/4/2013 | 1,3400 | 13,56% | 1,1800 | 1,3400 | 1,1800 | 69 | ,00 |
| 11/4/2013 | 1,1800 | -6,35% | 1,3400 | 1,3400 | 1,1800 | 1 | ,00 |
| 10/4/2013 | 1,2600 | -5,97% | 1,2100 | 1,3400 | 1,2100 | 863 | ,00 |
| 09/4/2013 | 1,3400 | -0,74% | 1,3100 | 1,3400 | 1,3100 | 831 | ,00 |
| 08/4/2013 | 1,3500 | -0,74% | 1,0400 | 1,3500 | 1,0400 | 224 | ,00 |
| 05/4/2013 | 1,3600 | 3,82% | 1,1000 | 1,3600 | 1,1000 | 76 | ,00 |
| 04/4/2013 | 1,3100 | -6,43% | 1,3100 | 1,3100 | 1,3100 | 145 | ,00 |
| 03/4/2013 | 1,4000 | 5,26% | 1,1400 | 1,4000 | 1,1400 | 40 | ,00 |
| 02/4/2013 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 28/3/2013 | 1,3300 | -6,99% | 1,4100 | 1,4100 | 1,3100 | 459 | ,00 |
| 27/3/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 3 | ,00 |
| 26/3/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 22/3/2013 | 1,4300 | -10,63% | 1,3900 | 1,4300 | 1,3900 | 3.490 | ,00 |
| 21/3/2013 | 1,6000 | 11,11% | 1,3700 | 1,6000 | 1,3700 | 4.198 | ,00 |
| 20/3/2013 | 1,4400 | -4,00% | 1,3400 | 1,4400 | 1,3400 | 29 | ,00 |
| 19/3/2013 | 1,5000 | -6,25% | 1,3500 | 1,7000 | 1,3500 | 792 | ,00 |
| 15/3/2013 | 1,6000 | -10,11% | 1,8100 | 1,8200 | 1,5800 | 2.015 | ,00 |
| 14/3/2013 | 1,7800 | 1,71% | 1,6600 | 1,8100 | 1,6600 | 43 | ,00 |
| 13/3/2013 | 1,7500 | -3,31% | 1,8600 | 1,9100 | 1,6600 | 739 | ,00 |
| 12/3/2013 | 1,8100 | 6,47% | 1,7200 | 1,8200 | 1,6500 | 856 | ,00 |
| 11/3/2013 | 1,7000 | -9,09% | 1,9700 | 1,9700 | 1,6800 | 1.868 | ,00 |
| 08/3/2013 | 1,8700 | 6,86% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 07/3/2013 | 1,7500 | 0,00% | 1,8400 | 1,8400 | 1,7200 | 1.007 | ,00 |
| 06/3/2013 | 1,7500 | -4,37% | 1,8200 | 1,9300 | 1,7300 | 929 | ,00 |
| 05/3/2013 | 1,8300 | -5,67% | 1,7200 | 1,9300 | 1,7200 | 2.936 | ,00 |
| 04/3/2013 | 1,9400 | -2,51% | 1,6900 | 1,9600 | 1,6900 | 217 | ,00 |
| 01/3/2013 | 1,9900 | 3,65% | 1,7200 | 1,9900 | 1,7200 | 1.815 | ,00 |
| 28/2/2013 | 1,9200 | -1,54% | 1,9500 | 1,9800 | 1,8100 | 268 | ,00 |
| 27/2/2013 | 1,9500 | 3,72% | 1,7500 | 2,0500 | 1,7500 | 655 | ,00 |
| 26/2/2013 | 1,8800 | -5,53% | 1,7900 | 1,9900 | 1,7900 | 2.515 | ,00 |
| 25/2/2013 | 1,9900 | -3,40% | 1,8000 | 1,9900 | 1,8000 | 296 | ,00 |
| 22/2/2013 | 2,0600 | -0,48% | 1,7500 | 2,0600 | 1,7500 | 986 | ,00 |
| 21/2/2013 | 2,0700 | 0,49% | 2,1200 | 2,1600 | 1,8700 | 3.990 | ,00 |
| 20/2/2013 | 2,0600 | 3,52% | 1,8300 | 2,0600 | 1,8300 | 1.343 | ,00 |
| 19/2/2013 | 1,9900 | 0,00% | 1,8300 | 2,0100 | 1,8300 | 522 | 1.039,81 |
| 18/2/2013 | 1,9900 | -0,50% | 1,8400 | 2,0600 | 1,8400 | 724 | 1.397,25 |
| 15/2/2013 | 2,0000 | 0,50% | 2,1600 | 2,1700 | 1,9600 | 1.526 | 3.176,67 |
| 14/2/2013 | 1,9900 | -6,57% | 1,8900 | 2,1800 | 1,8900 | 1.465 | 2.893,68 |
| 13/2/2013 | 2,1300 | 0,95% | 2,1000 | 2,1700 | 2,1000 | 589 | 1.269,24 |
| 12/2/2013 | 2,1100 | -1,40% | 2,3400 | 2,3400 | 1,9600 | 22.214 | 48.741,52 |
| 11/2/2013 | 2,1400 | -13,36% | 2,4800 | 2,6600 | 1,9500 | 11.263 | 27.632,85 |
| 08/2/2013 | 2,4700 | 4,22% | 2,5100 | 2,6600 | 2,4400 | 13.826 | 34.838,20 |
| 07/2/2013 | 2,3700 | 22,16% | 1,9800 | 2,3700 | 1,9500 | 7.452 | 16.503,77 |
| 06/2/2013 | 1,9400 | 9,60% | 1,8500 | 2,0600 | 1,8500 | 4.741 | 9.201,46 |
| 05/2/2013 | 1,7700 | -3,28% | 1,8900 | 1,9900 | 1,7200 | 11.417 | 21.071,42 |
| 04/2/2013 | 1,8300 | -2,66% | 1,9300 | 2,0600 | 1,3800 | 27.006 | 41.887,72 |
| 01/2/2013 | 1,8800 | -13,76% | 2,2300 | 2,2300 | 1,8200 | 7.471 | 14.126,60 |
| 31/1/2013 | 2,1800 | -8,79% | 2,2100 | 2,2100 | 1,8600 | 9.204 | 18.169,91 |
| 30/1/2013 | 2,3900 | -10,49% | 2,7300 | 2,7300 | 2,3000 | 8.934 | 20.992,38 |
| 29/1/2013 | 2,6700 | 3,09% | 2,4900 | 2,7000 | 2,4400 | 3.659 | 9.162,39 |
| 28/1/2013 | 2,5900 | -11,00% | 2,8500 | 2,9900 | 2,5600 | 6.391 | 16.890,52 |
| 25/1/2013 | 2,9100 | 6,59% | 2,8200 | 2,9600 | 2,2900 | 9.906 | 28.072,34 |
| 24/1/2013 | 2,7300 | 7,48% | 2,5400 | 2,8000 | 2,5400 | 235.800 | 609.654,74 |
| 23/1/2013 | 2,5400 | -1,55% | 2,6400 | 2,6700 | 2,5400 | 864 | 2.212,25 |
| 22/1/2013 | 2,5800 | 1,57% | 2,4400 | 2,5800 | 2,4400 | 714 | 1.822,74 |
| 21/1/2013 | 2,5400 | -8,30% | 2,7700 | 2,8500 | 2,5400 | 4.501 | 12.138,52 |
| 18/1/2013 | 2,7700 | 4,92% | 2,4100 | 2,8200 | 2,4100 | 1.615 | 4.364,67 |
| 17/1/2013 | 2,6400 | 9,09% | 2,3700 | 2,6400 | 2,3400 | 205 | 481,61 |
| 16/1/2013 | 2,4200 | 8,04% | 2,4800 | 2,4800 | 2,3700 | 2.994 | 7.301,50 |
| 15/1/2013 | 2,2400 | -4,27% | 2,2000 | 2,2400 | 2,1400 | 953 | 2.081,99 |
| 14/1/2013 | 2,3400 | -9,30% | 2,4100 | 2,4600 | 2,3000 | 2.437 | 5.728,59 |
| 11/1/2013 | 2,5800 | -1,90% | 2,4100 | 2,7100 | 2,3000 | 4.003 | 9.966,05 |
| 10/1/2013 | 2,6300 | -2,59% | 2,7200 | 2,7500 | 2,2100 | 3.599 | 9.561,60 |
| 09/1/2013 | 2,7000 | 1,89% | 2,4400 | 2,7000 | 2,4300 | 1.136 | 2.846,15 |
| 08/1/2013 | 2,6500 | -3,28% | 2,7200 | 2,7200 | 2,6400 | 2.084 | 5.558,86 |
| 07/1/2013 | 2,7400 | 3,79% | 2,0700 | 2,7600 | 2,0700 | 5.501 | 14.413,35 |
| 04/1/2013 | 2,6400 | -1,12% | 2,6700 | 2,6700 | 2,5300 | 1.638 | 4.269,47 |
| 03/1/2013 | 2,6700 | -1,11% | 2,6700 | 2,6700 | 2,4100 | 186 | 487,99 |
| 02/1/2013 | 2,7000 | 2,27% | 2,6600 | 2,8700 | 2,5900 | 4.377 | 11.831,73 |
| 31/12/2012 | 2,6400 | 6,45% | 2,7000 | 2,7000 | 2,4100 | 675 | 1.716,15 |
| 28/12/2012 | 2,4800 | -3,88% | 2,3400 | 2,4800 | 2,3400 | 4.698 | 11.340,59 |
| 27/12/2012 | 2,5800 | -5,15% | 2,5800 | 2,5800 | 2,4100 | 2.603 | 6.710,11 |
| 21/12/2012 | 2,7200 | -0,73% | 2,7200 | 2,7200 | 2,7200 | 291 | 790,00 |
| 20/12/2012 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 19/12/2012 | 2,7400 | 0,74% | 2,6100 | 2,7500 | 2,5500 | 5.176 | 13.972,20 |
| 18/12/2012 | 2,7200 | -4,23% | 3,3000 | 3,3000 | 2,5800 | 4.102 | 10.760,91 |
| 17/12/2012 | 2,8400 | -7,19% | 3,0300 | 3,0600 | 2,6800 | 10.760 | 29.781,40 |
| 14/12/2012 | 3,0600 | 15,91% | 2,6400 | 3,1000 | 2,6400 | 12.499 | 37.315,09 |
| 13/12/2012 | 2,6400 | 18,39% | 2,2300 | 2,7500 | 2,2300 | 14.500 | 38.437,64 |
| 12/12/2012 | 2,2300 | 29,65% | 2,0600 | 2,2300 | 1,7200 | 8.233 | 17.407,12 |
| 11/12/2012 | 1,7200 | 6,17% | 1,7500 | 1,7500 | 1,7200 | 3.119 | 5.429,10 |
| 10/12/2012 | 1,6200 | 11,72% | 1,5300 | 1,6500 | 1,5300 | 5.308 | 8.510,20 |
| 07/12/2012 | 1,4500 | 0,00% | 1,5500 | 1,5500 | 1,4500 | 2.766 | 4.070,04 |
| 06/12/2012 | 1,4500 | -8,23% | 1,5800 | 1,5800 | 1,4500 | 3.423 | 5.167,32 |
| 05/12/2012 | 1,5800 | 4,64% | 1,6200 | 1,6500 | 1,5800 | 5.588 | 8.972,52 |
| 04/12/2012 | 1,5100 | -2,58% | 1,5100 | 1,6500 | 1,5100 | 4.297 | 6.501,80 |
| 03/12/2012 | 1,5500 | 0,65% | 1,4700 | 1,7000 | 1,4700 | 13.413 | 20.485,05 |
| 30/11/2012 | 1,5400 | 2,67% | 1,5400 | 1,5400 | 1,3900 | 6.921 | 10.546,30 |
| 29/11/2012 | 1,5000 | 8,70% | 1,3800 | 1,5500 | 1,3800 | 12.619 | 19.167,06 |
| 28/11/2012 | 1,3800 | 6,15% | 1,4100 | 1,4300 | 1,3800 | 4.647 | 6.461,45 |
| 27/11/2012 | 1,3000 | 11,11% | 1,3100 | 1,3200 | 1,2400 | 9.663 | 12.634,10 |
| 26/11/2012 | 1,1700 | 6,36% | 1,0300 | 1,2000 | 1,0300 | 6.544 | 7.376,33 |
| 23/11/2012 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 3.388 | 3.728,00 |
| 22/11/2012 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 0,9730 | 9.669 | 9.976,17 |
| 21/11/2012 | 1,1000 | 6,80% | 1,0700 | 1,1000 | 1,0700 | 1.204 | 1.317,63 |
| 20/11/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 19/11/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 16/11/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 15/11/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 14/11/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 43 | 44,40 |
| 13/11/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 12/11/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 09/11/2012 | 1,0300 | -2,83% | 1,0300 | 1,0300 | 1,0300 | 582 | 600,00 |
| 08/11/2012 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 151 | 160,69 |
| 07/11/2012 | 1,0400 | 7,22% | 1,0400 | 1,0400 | 1,0400 | 6 | 6,04 |
| 06/11/2012 | 0,9700 | 0,73% | 0,9630 | 0,9700 | 0,9630 | 1.300 | 1.255,16 |
| 05/11/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | 756 | 728,00 |
| 02/11/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 01/11/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | 21 | 19,88 |
| 31/10/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | 23 | 22,12 |
| 30/10/2012 | 0,9630 | -1,73% | 0,9630 | 0,9630 | 0,9630 | 67 | 64,68 |
| 29/10/2012 | 0,9800 | -6,67% | 0,9800 | 0,9800 | 0,9800 | 872 | 855,00 |
| 26/10/2012 | 1,0500 | 0,00% | 0,9700 | 1,0500 | 0,9700 | 35 | 35,69 |
| 25/10/2012 | 1,0500 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 4.155 | 4.369,68 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|