| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3800 €
0,0600 (0,82%)
- Άνοιγμα 7,3000
- Υψηλό 7,4200
- Χαμηλό 7,2600
- Όγκος 4.465
- Τζίρος 32.985 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/11/2013 | 6,6600 | 0,15% | 6,6600 | 6,6600 | 6,6600 | 100 | ,00 |
| 06/11/2013 | 6,6500 | -5,00% | 6,6500 | 6,6500 | 6,6500 | 280 | ,00 |
| 05/11/2013 | 7,0000 | 4,95% | 7,0000 | 7,0000 | 7,0000 | 1 | ,00 |
| 04/11/2013 | 6,6700 | 0,00% | 6,6700 | 6,6700 | 6,6700 | 110 | ,00 |
| 01/11/2013 | 6,6700 | 0,00% | 6,6700 | 6,6700 | 6,6700 | 500 | ,00 |
| 31/10/2013 | 6,6700 | 0,00% | 6,6700 | 6,6700 | 6,6700 | 10 | ,00 |
| 30/10/2013 | 6,6700 | 0,00% | 6,6700 | 6,6700 | 6,6700 | 300 | ,00 |
| 29/10/2013 | 6,6700 | -2,63% | 6,6600 | 6,6800 | 6,6600 | 156 | ,00 |
| 25/10/2013 | 6,8500 | -1,86% | 6,9800 | 6,9800 | 6,2800 | 645 | ,00 |
| 24/10/2013 | 6,9800 | 4,02% | 6,9800 | 6,9800 | 6,9800 | 1 | ,00 |
| 23/10/2013 | 6,7100 | 0,00% | 6,7100 | 6,7100 | 6,7100 | ,00 | |
| 22/10/2013 | 6,7100 | -3,73% | 6,6100 | 6,7800 | 6,6100 | 537 | ,00 |
| 21/10/2013 | 6,9700 | 0,00% | 6,9700 | 6,9700 | 6,9700 | ,00 | |
| 18/10/2013 | 6,9700 | 6,25% | 6,9700 | 6,9700 | 6,9700 | 1 | ,00 |
| 17/10/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 30 | ,00 |
| 16/10/2013 | 6,5600 | 0,00% | 6,5600 | 6,9800 | 6,5600 | 101 | ,00 |
| 15/10/2013 | 6,5600 | -1,06% | 6,9900 | 6,9900 | 6,5600 | 129 | ,00 |
| 14/10/2013 | 6,6300 | -5,15% | 6,5300 | 6,9800 | 6,5300 | 450 | ,00 |
| 11/10/2013 | 6,9900 | 7,21% | 6,9900 | 6,9900 | 6,9900 | 1 | ,00 |
| 10/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 10 | ,00 |
| 09/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 210 | ,00 |
| 08/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 100 | ,00 |
| 07/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 310 | ,00 |
| 04/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 60 | ,00 |
| 03/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 190 | ,00 |
| 02/10/2013 | 6,5200 | -6,46% | 6,5200 | 6,5200 | 6,5200 | 260 | ,00 |
| 01/10/2013 | 6,9700 | 7,23% | 6,9700 | 6,9700 | 6,9700 | 5 | ,00 |
| 30/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 65 | ,00 |
| 27/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 230 | ,00 |
| 26/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 870 | ,00 |
| 25/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 24/9/2013 | 6,5000 | -6,88% | 6,5000 | 6,5000 | 6,5000 | 30 | ,00 |
| 23/9/2013 | 6,9800 | 6,89% | 6,9800 | 6,9800 | 6,9800 | 1 | ,00 |
| 20/9/2013 | 6,5300 | 0,00% | 6,5300 | 6,5300 | 6,5300 | ,00 | |
| 19/9/2013 | 6,5300 | 0,31% | 6,5100 | 6,5600 | 6,5100 | 240 | ,00 |
| 18/9/2013 | 6,5100 | 0,00% | 6,5100 | 6,5100 | 6,5100 | ,00 | |
| 17/9/2013 | 6,5100 | 0,15% | 6,5000 | 6,5200 | 6,5000 | 420 | ,00 |
| 16/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 13/9/2013 | 6,5000 | 1,25% | 6,4200 | 6,5600 | 6,4200 | 45 | ,00 |
| 12/9/2013 | 6,4200 | -2,13% | 6,4700 | 6,4700 | 5,2600 | 140 | ,00 |
| 11/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 25 | ,00 |
| 10/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 20 | ,00 |
| 09/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 10 | ,00 |
| 06/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 80 | ,00 |
| 05/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | ,00 | |
| 04/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 510 | ,00 |
| 03/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 20 | ,00 |
| 02/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 330 | ,00 |
| 30/8/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 210 | ,00 |
| 29/8/2013 | 6,5600 | -6,15% | 6,5600 | 6,5600 | 6,5600 | 100 | ,00 |
| 28/8/2013 | 6,9900 | 0,00% | 6,9900 | 6,9900 | 6,9900 | 1 | ,00 |
| 27/8/2013 | 6,9900 | 6,72% | 6,9900 | 6,9900 | 6,9900 | 1 | ,00 |
| 26/8/2013 | 6,5500 | -6,16% | 6,5500 | 6,5500 | 6,5500 | 690 | ,00 |
| 23/8/2013 | 6,9800 | 6,24% | 6,9800 | 6,9800 | 6,9800 | 1 | ,00 |
| 22/8/2013 | 6,5700 | 0,77% | 6,9900 | 6,9900 | 6,5600 | 581 | ,00 |
| 21/8/2013 | 6,5200 | 0,31% | 6,9800 | 6,9800 | 6,5100 | 51 | ,00 |
| 20/8/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 160 | ,00 |
| 19/8/2013 | 6,5000 | -7,01% | 6,5000 | 6,5000 | 6,5000 | 400 | ,00 |
| 16/8/2013 | 6,9900 | 6,55% | 6,9900 | 6,9900 | 6,9900 | 2 | ,00 |
| 14/8/2013 | 6,5600 | 0,15% | 6,5500 | 6,9800 | 6,5500 | 31 | ,00 |
| 13/8/2013 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 30 | ,00 |
| 12/8/2013 | 6,5500 | 0,00% | 6,5500 | 6,9900 | 6,5500 | 301 | ,00 |
| 09/8/2013 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 60 | ,00 |
| 08/8/2013 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 400 | ,00 |
| 07/8/2013 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 06/8/2013 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 970 | ,00 |
| 05/8/2013 | 6,6000 | -1,35% | 6,6000 | 6,6000 | 6,6000 | 170 | ,00 |
| 02/8/2013 | 6,6900 | -4,02% | 6,6900 | 6,6900 | 6,6900 | 200 | ,00 |
| 01/8/2013 | 6,9700 | 1,60% | 6,9700 | 6,9700 | 6,9700 | 100 | ,00 |
| 31/7/2013 | 6,8600 | -1,58% | 6,7000 | 6,9800 | 6,7000 | 349 | ,00 |
| 30/7/2013 | 6,9700 | 3,57% | 6,9700 | 6,9700 | 6,9700 | 100 | ,00 |
| 29/7/2013 | 6,7300 | -3,58% | 6,3100 | 6,9400 | 6,3100 | 290 | ,00 |
| 26/7/2013 | 6,9800 | 0,00% | 6,9800 | 6,9800 | 6,9800 | ,00 | |
| 25/7/2013 | 6,9800 | 0,00% | 6,9800 | 6,9800 | 6,9800 | ,00 | |
| 24/7/2013 | 6,9800 | 0,00% | 6,9800 | 6,9800 | 6,9800 | 310 | ,00 |
| 23/7/2013 | 6,9800 | 0,00% | 6,9800 | 6,9800 | 6,9800 | ,00 | |
| 22/7/2013 | 6,9800 | -0,14% | 6,9800 | 6,9800 | 6,9800 | 530 | ,00 |
| 19/7/2013 | 6,9900 | 11,84% | 6,9900 | 6,9900 | 6,9900 | 1 | ,00 |
| 18/7/2013 | 6,2500 | -10,59% | 6,2500 | 6,2500 | 6,2500 | 170 | ,00 |
| 17/7/2013 | 6,9900 | 1,90% | 6,9900 | 6,9900 | 6,9900 | 10 | ,00 |
| 16/7/2013 | 6,8600 | 9,41% | 6,8600 | 6,8600 | 6,8600 | 1 | ,00 |
| 15/7/2013 | 6,2700 | -10,30% | 6,9900 | 6,9900 | 6,2500 | 175 | ,00 |
| 12/7/2013 | 6,9900 | 11,84% | 6,9900 | 6,9900 | 6,9900 | 10 | ,00 |
| 11/7/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 530 | ,00 |
| 10/7/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 130 | ,00 |
| 09/7/2013 | 6,2500 | 0,81% | 6,2000 | 6,3000 | 6,2000 | 160 | ,00 |
| 08/7/2013 | 6,2000 | -0,80% | 6,2000 | 6,2000 | 6,2000 | 90 | ,00 |
| 05/7/2013 | 6,2500 | -3,40% | 6,2500 | 6,2500 | 6,2500 | 200 | ,00 |
| 04/7/2013 | 6,4700 | -7,57% | 6,3000 | 6,8900 | 6,3000 | 350 | ,00 |
| 03/7/2013 | 7,0000 | 12,00% | 7,0000 | 7,0000 | 7,0000 | 1 | ,00 |
| 02/7/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 600 | ,00 |
| 01/7/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 28/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 50 | ,00 |
| 27/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 26/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 50 | ,00 |
| 25/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 440 | ,00 |
| 21/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 1.180 | ,00 |
| 20/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 110 | ,00 |
| 19/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 420 | ,00 |
| 18/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 440 | ,00 |
| 17/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 170 | ,00 |
| 14/6/2013 | 6,2500 | 0,48% | 6,2500 | 6,2500 | 6,2500 | 200 | ,00 |
| 13/6/2013 | 6,2200 | 0,00% | 6,2200 | 6,2200 | 6,2200 | 637 | ,00 |
| 12/6/2013 | 6,2200 | -0,48% | 6,2000 | 6,3000 | 6,2000 | 1.170 | ,00 |
| 11/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 130 | ,00 |
| 10/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 400 | ,00 |
| 07/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 340 | ,00 |
| 06/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 230 | ,00 |
| 05/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 60 | ,00 |
| 04/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 100 | ,00 |
| 03/6/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 450 | ,00 |
| 31/5/2013 | 6,2500 | 1,13% | 6,2500 | 6,2500 | 6,2500 | 420 | ,00 |
| 30/5/2013 | 6,1800 | -1,12% | 6,0000 | 6,3000 | 6,0000 | 5.440 | ,00 |
| 29/5/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 440 | ,00 |
| 28/5/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 50 | ,00 |
| 27/5/2013 | 6,2500 | 0,00% | 6,2500 | 6,2600 | 6,2500 | 910 | ,00 |
| 24/5/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 50 | ,00 |
| 23/5/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 170 | ,00 |
| 22/5/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 320 | ,00 |
| 21/5/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 10 | ,00 |
| 20/5/2013 | 6,2500 | -0,16% | 6,2500 | 6,2600 | 6,2500 | 528 | ,00 |
| 17/5/2013 | 6,2600 | 0,97% | 6,2600 | 6,2600 | 6,2600 | 70 | ,00 |
| 16/5/2013 | 6,2000 | 0,00% | 6,2000 | 6,2100 | 6,2000 | 440 | ,00 |
| 15/5/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 14/5/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 120 | ,00 |
| 13/5/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 10/5/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 09/5/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 760 | ,00 |
| 08/5/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 50 | ,00 |
| 02/5/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 30/4/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 100 | ,00 |
| 29/4/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 123 | ,00 |
| 26/4/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 100 | ,00 |
| 25/4/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 305 | ,00 |
| 24/4/2013 | 6,2000 | 0,81% | 6,2000 | 6,2000 | 6,2000 | 1.000 | ,00 |
| 23/4/2013 | 6,1500 | -0,81% | 6,1500 | 6,1500 | 6,1500 | 1.760 | ,00 |
| 22/4/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 260 | ,00 |
| 19/4/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 18/4/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 50 | ,00 |
| 17/4/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 130 | ,00 |
| 16/4/2013 | 6,2000 | -0,16% | 6,2000 | 6,2000 | 6,2000 | 130 | ,00 |
| 15/4/2013 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 12/4/2013 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | 20 | ,00 |
| 11/4/2013 | 6,2100 | -0,32% | 6,2100 | 6,2100 | 6,2100 | 100 | ,00 |
| 10/4/2013 | 6,2300 | -0,16% | 6,2400 | 6,2400 | 6,2000 | 750 | ,00 |
| 09/4/2013 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 215 | ,00 |
| 08/4/2013 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 70 | ,00 |
| 05/4/2013 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 250 | ,00 |
| 04/4/2013 | 6,2400 | 0,65% | 6,2400 | 6,2400 | 6,2400 | 480 | ,00 |
| 03/4/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 435 | ,00 |
| 02/4/2013 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 200 | ,00 |
| 28/3/2013 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 149 | ,00 |
| 27/3/2013 | 6,3000 | 0,16% | 6,3000 | 6,3000 | 6,3000 | 1.000 | ,00 |
| 26/3/2013 | 6,2900 | 0,64% | 6,2500 | 6,3000 | 6,2500 | 1.000 | ,00 |
| 22/3/2013 | 6,2500 | -0,79% | 6,2500 | 6,2500 | 6,2500 | 1.040 | ,00 |
| 21/3/2013 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 20/3/2013 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 19/3/2013 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 50 | ,00 |
| 15/3/2013 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 510 | ,00 |
| 14/3/2013 | 6,3000 | -1,10% | 6,3000 | 6,3000 | 6,3000 | 60 | ,00 |
| 13/3/2013 | 6,3700 | -1,24% | 6,3000 | 6,4400 | 6,3000 | 225 | ,00 |
| 12/3/2013 | 6,4500 | -7,86% | 6,4500 | 6,4500 | 6,4500 | 20 | ,00 |
| 11/3/2013 | 7,0000 | 12,00% | 7,0000 | 7,0000 | 7,0000 | 1 | ,00 |
| 08/3/2013 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 07/3/2013 | 6,2500 | -0,64% | 6,2500 | 6,2500 | 6,2500 | 1.040 | ,00 |
| 06/3/2013 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 05/3/2013 | 6,2900 | -0,16% | 6,3000 | 6,3000 | 6,2700 | 680 | ,00 |
| 04/3/2013 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 70 | ,00 |
| 01/3/2013 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 380 | ,00 |
| 28/2/2013 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 40 | ,00 |
| 27/2/2013 | 6,3000 | -9,48% | 6,3000 | 6,3200 | 6,3000 | 140 | ,00 |
| 26/2/2013 | 6,9600 | 10,48% | 6,9600 | 6,9600 | 6,9600 | 1 | ,00 |
| 25/2/2013 | 6,3000 | -9,48% | 6,3000 | 6,3000 | 6,3000 | 220 | ,00 |
| 22/2/2013 | 6,9600 | 10,83% | 6,9600 | 6,9600 | 6,9600 | 1 | ,00 |
| 21/2/2013 | 6,2800 | -6,27% | 6,2800 | 6,2800 | 6,2800 | 169 | ,00 |
| 20/2/2013 | 6,7000 | 6,69% | 6,7000 | 6,7000 | 6,7000 | 1 | ,00 |
| 19/2/2013 | 6,2800 | 0,32% | 6,2700 | 6,2800 | 6,2700 | 30 | 188,30 |
| 18/2/2013 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 50 | 313,00 |
| 15/2/2013 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 100 | 626,00 |
| 14/2/2013 | 6,2600 | 0,16% | 6,2600 | 6,2600 | 6,2600 | 449 | 2.810,74 |
| 13/2/2013 | 6,2500 | -0,16% | 6,2500 | 6,2500 | 6,2500 | 800 | 5.000,00 |
| 12/2/2013 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 450 | 2.817,00 |
| 11/2/2013 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 500 | 3.130,00 |
| 08/2/2013 | 6,2600 | 0,97% | 6,2000 | 6,2800 | 6,2000 | 550 | 3.442,00 |
| 07/2/2013 | 6,2000 | -0,16% | 6,2200 | 6,2200 | 6,2000 | 818 | 5.072,00 |
| 06/2/2013 | 6,2100 | 0,16% | 6,2100 | 6,2100 | 6,2100 | 180 | 1.117,80 |
| 05/2/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 90 | 558,00 |
| 04/2/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 01/2/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 135 | 837,00 |
| 31/1/2013 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 130 | 806,00 |
| 30/1/2013 | 6,2000 | -0,16% | 6,2000 | 6,2000 | 6,2000 | 400 | 2.480,00 |
| 29/1/2013 | 6,2100 | -0,48% | 6,2400 | 6,2400 | 6,2000 | 1.800 | 11.172,00 |
| 28/1/2013 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 350 | 2.184,00 |
| 25/1/2013 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 300 | 1.872,00 |
| 24/1/2013 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 100 | 624,00 |
| 23/1/2013 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 169 | 1.054,56 |
| 22/1/2013 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 20 | 124,80 |
| 21/1/2013 | 6,2400 | -10,34% | 6,2400 | 6,2400 | 6,2400 | 200 | 1.248,00 |
| 18/1/2013 | 6,9600 | 0,00% | 6,9600 | 6,9600 | 6,9600 | ,00 | |
| 17/1/2013 | 6,9600 | 0,00% | 6,9600 | 6,9600 | 6,9600 | ,00 | |
| 16/1/2013 | 6,9600 | 0,00% | 6,9600 | 6,9600 | 6,9600 | ,00 | |
| 15/1/2013 | 6,9600 | 11,90% | 6,9600 | 6,9600 | 6,9600 | 1 | 6,96 |
| 14/1/2013 | 6,2200 | -10,50% | 6,2200 | 6,2200 | 6,2200 | 1.070 | 6.655,40 |
| 11/1/2013 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 10/1/2013 | 6,9500 | 11,56% | 6,9500 | 6,9500 | 6,9500 | 1 | 6,95 |
| 09/1/2013 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | 100 | 623,00 |
| 08/1/2013 | 6,2300 | 0,16% | 6,2200 | 6,2400 | 6,2200 | 90 | 560,60 |
| 07/1/2013 | 6,2200 | -0,96% | 6,2200 | 6,2200 | 6,2200 | 350 | 2.177,00 |
| 04/1/2013 | 6,2800 | 0,00% | 6,2700 | 6,2800 | 6,2700 | 560 | 3.514,80 |
| 03/1/2013 | 6,2800 | -0,48% | 6,9400 | 6,9400 | 6,2700 | 51 | 320,44 |
| 02/1/2013 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 31/12/2012 | 6,3100 | 0,64% | 6,9500 | 6,9500 | 6,3100 | 595 | 3.756,37 |
| 28/12/2012 | 6,2700 | 0,00% | 6,2700 | 6,2700 | 6,2700 | 750 | 4.702,50 |
| 27/12/2012 | 6,2700 | 1,13% | 6,2700 | 6,2700 | 6,2700 | 65 | 407,55 |
| 21/12/2012 | 6,2000 | -8,42% | 6,2000 | 6,2000 | 6,2000 | 100 | 620,00 |
| 20/12/2012 | 6,7700 | 6,28% | 6,7700 | 6,7700 | 6,7700 | 2 | 13,54 |
| 19/12/2012 | 6,3700 | -6,87% | 6,2600 | 6,6900 | 6,2600 | 80 | 509,40 |
| 18/12/2012 | 6,8400 | 10,14% | 6,8400 | 6,8400 | 6,8400 | 2 | 13,68 |
| 17/12/2012 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | 60 | 372,60 |
| 14/12/2012 | 6,2100 | -10,65% | 6,2100 | 6,2100 | 6,2100 | 430 | 2.670,30 |
| 13/12/2012 | 6,9500 | 3,73% | 6,9500 | 6,9500 | 6,9500 | 1 | 6,95 |
| 12/12/2012 | 6,7000 | 1,52% | 6,7000 | 6,7000 | 6,7000 | 4 | 26,80 |
| 11/12/2012 | 6,6000 | 2,17% | 6,6000 | 6,6000 | 6,6000 | 10 | 66,00 |
| 10/12/2012 | 6,4600 | 3,53% | 6,9600 | 6,9600 | 6,4000 | 10 | 64,56 |
| 07/12/2012 | 6,2400 | -2,19% | 6,2400 | 6,2400 | 6,2400 | 28 | 174,72 |
| 06/12/2012 | 6,3800 | 3,07% | 6,3800 | 6,3800 | 6,3800 | 418 | 2.666,84 |
| 05/12/2012 | 6,1900 | -11,44% | 6,1900 | 6,2100 | 6,1900 | 1.022 | 6.326,62 |
| 04/12/2012 | 6,9900 | 12,56% | 6,9900 | 6,9900 | 6,9900 | 2 | 13,98 |
| 03/12/2012 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 30/11/2012 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | 800 | 4.968,00 |
| 29/11/2012 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | 250 | 1.552,50 |
| 28/11/2012 | 6,2100 | -12,41% | 6,2000 | 6,2300 | 6,2000 | 650 | 4.035,00 |
| 27/11/2012 | 7,0900 | 13,99% | 7,0900 | 7,0900 | 7,0900 | 2 | 14,18 |
| 26/11/2012 | 6,2200 | -13,61% | 6,2100 | 6,2300 | 6,2100 | 1.530 | 9.516,30 |
| 23/11/2012 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 22/11/2012 | 7,2000 | 19,60% | 7,2000 | 7,2000 | 7,2000 | 2 | 14,40 |
| 21/11/2012 | 6,0200 | -0,17% | 7,2000 | 7,2000 | 6,0100 | 202 | 1.216,40 |
| 20/11/2012 | 6,0300 | 0,50% | 7,2000 | 7,2000 | 6,0000 | 72 | 434,40 |
| 19/11/2012 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 200 | 1.200,00 |
| 16/11/2012 | 6,0000 | 17,19% | 6,0000 | 6,0000 | 6,0000 | 2 | 12,00 |
| 15/11/2012 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 200 | 1.024,00 |
| 14/11/2012 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 100 | 512,00 |
| 13/11/2012 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 38 | 194,56 |
| 12/11/2012 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 230 | 1.177,60 |
| 09/11/2012 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 50 | 256,00 |
| 08/11/2012 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | ,00 | |
| 07/11/2012 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 130 | 665,60 |
| 06/11/2012 | 5,1200 | 0,20% | 5,1100 | 5,1300 | 5,1100 | 370 | 1.896,10 |
| 05/11/2012 | 5,1100 | 0,20% | 5,1000 | 5,1100 | 5,1000 | 700 | 3.574,00 |
| 02/11/2012 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 741 | 3.779,10 |
| 01/11/2012 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 31/10/2012 | 5,1000 | 2,41% | 5,1000 | 5,1000 | 5,1000 | 700 | 3.570,00 |
| 30/10/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 60 | 298,80 |
| 29/10/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 996 | 4.960,08 |
| 26/10/2012 | 4,9800 | 18,57% | 4,9800 | 4,9800 | 4,9800 | 1 | 4,98 |
| 25/10/2012 | 4,2000 | 2,19% | 4,2000 | 4,2000 | 4,2000 | 616 | 2.587,20 |
| 24/10/2012 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 1.010 | 4.151,10 |
| 23/10/2012 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 100 | 411,00 |
| 22/10/2012 | 4,1100 | -0,24% | 3,5600 | 4,1200 | 3,5600 | 96 | 394,96 |
| 19/10/2012 | 4,1200 | 3,00% | 4,1000 | 4,1200 | 4,1000 | 192 | 790,80 |
| 18/10/2012 | 4,0000 | -8,26% | 4,0000 | 4,1000 | 4,0000 | 616 | 2.465,00 |
| 17/10/2012 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 40 | 174,40 |
| 16/10/2012 | 4,3600 | 19,78% | 4,3600 | 4,3600 | 4,3600 | 320 | 1.395,20 |
| 15/10/2012 | 3,6400 | -19,47% | 3,6400 | 3,6400 | 3,6400 | 2 | 7,28 |
| 12/10/2012 | 4,5200 | 12,44% | 4,0200 | 4,6500 | 4,0200 | 251 | 1.135,02 |
| 11/10/2012 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 50 | 201,00 |
| 10/10/2012 | 4,0200 | -19,44% | 4,8000 | 4,8000 | 4,0000 | 1.629 | 6.542,64 |
| 09/10/2012 | 4,9900 | -1,77% | 6,0000 | 6,0000 | 4,7000 | 70 | 349,30 |
| 08/10/2012 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 05/10/2012 | 5,0800 | 5,83% | 5,0800 | 5,0800 | 5,0800 | 50 | 254,00 |
| 04/10/2012 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 110 | 528,00 |
| 03/10/2012 | 4,8000 | -4,19% | 4,8000 | 4,8000 | 4,7900 | 331 | 1.588,60 |
| 02/10/2012 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | 156 | 781,56 |
| 01/10/2012 | 5,0100 | -1,57% | 5,0100 | 5,0100 | 5,0100 | 400 | 2.004,00 |
| 28/9/2012 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | ,00 | |
| 27/9/2012 | 5,0900 | 3,88% | 5,0900 | 5,0900 | 5,0900 | 150 | 763,50 |
| 26/9/2012 | 4,9000 | 0,20% | 4,9000 | 4,9000 | 4,9000 | 330 | 1.617,00 |
| 25/9/2012 | 4,8900 | -2,20% | 4,8900 | 4,8900 | 4,8800 | 370 | 1.808,40 |
| 24/9/2012 | 5,0000 | -3,29% | 4,9900 | 5,0000 | 4,9900 | 350 | 1.749,50 |
| 21/9/2012 | 5,1700 | 0,00% | 5,1700 | 5,1700 | 5,1700 | ,00 | |
| 20/9/2012 | 5,1700 | 2,99% | 5,0500 | 5,5700 | 5,0500 | 649 | 3.354,93 |
| 19/9/2012 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | 100 | 502,00 |
| 18/9/2012 | 5,0200 | -2,14% | 5,0100 | 5,2200 | 5,0100 | 355 | 1.783,80 |
| 17/9/2012 | 5,1300 | -18,44% | 5,1000 | 5,2300 | 5,1000 | 650 | 3.331,50 |
| 14/9/2012 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 13/9/2012 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 12/9/2012 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 11/9/2012 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 10/9/2012 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 07/9/2012 | 6,2900 | -1,41% | 6,0300 | 6,4900 | 6,0300 | 700 | 4.405,00 |
| 06/9/2012 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,3800 | ,00 | |
| 05/9/2012 | 6,3800 | 0,47% | 5,1000 | 6,8000 | 5,1000 | 400 | 2.550,00 |
| 04/9/2012 | 6,3500 | -2,31% | 5,2100 | 6,5800 | 5,2100 | 60 | 381,10 |
| 03/9/2012 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 31/8/2012 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 30/8/2012 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 29/8/2012 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 28/8/2012 | 6,5000 | 5,35% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 27/8/2012 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 24/8/2012 | 6,1700 | 0,00% | 5,2800 | 6,2900 | 5,2800 | 260 | 1.605,10 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|