| 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
ΑΣΤΗΡ ΠΑΛΑΣ (ΑΣΤΗΡ)
5,4800 €
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 |
|---|---|---|---|---|---|---|---|
| 10/10/2013 | 3,8700 | -1,02% | 3,8500 | 3,8900 | 3,8500 | 5.538 | ,00 |
| 09/10/2013 | 3,9100 | -2,98% | 3,9400 | 3,9400 | 3,8800 | 7.700 | ,00 |
| 08/10/2013 | 4,0300 | -0,49% | 4,0500 | 4,0500 | 3,9600 | 5.015 | ,00 |
| 07/10/2013 | 4,0500 | 2,27% | 4,0200 | 4,0900 | 4,0200 | 7.519 | ,00 |
| 04/10/2013 | 3,9600 | 5,88% | 3,9200 | 4,0000 | 3,9200 | 14.380 | ,00 |
| 03/10/2013 | 3,7400 | 2,75% | 3,7000 | 3,7800 | 3,6400 | 6.660 | ,00 |
| 02/10/2013 | 3,6400 | 1,96% | 3,6000 | 3,6800 | 3,6000 | 4.037 | ,00 |
| 01/10/2013 | 3,5700 | -0,83% | 3,5500 | 3,6700 | 3,5500 | 4.101 | ,00 |
| 30/9/2013 | 3,6000 | 1,69% | 3,6000 | 3,6000 | 3,6000 | 2.600 | ,00 |
| 27/9/2013 | 3,5400 | 0,85% | 3,5000 | 3,5500 | 3,5000 | 5.977 | ,00 |
| 26/9/2013 | 3,5100 | -0,57% | 3,5100 | 3,5100 | 3,5100 | 1.100 | ,00 |
| 25/9/2013 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | 2.554 | ,00 |
| 24/9/2013 | 3,5300 | -1,12% | 3,5300 | 3,5300 | 3,5300 | 4.190 | ,00 |
| 23/9/2013 | 3,5700 | -0,83% | 3,5900 | 3,5900 | 3,5700 | 900 | ,00 |
| 20/9/2013 | 3,6000 | -1,10% | 3,6200 | 3,6200 | 3,6000 | 6.520 | ,00 |
| 19/9/2013 | 3,6400 | 0,00% | 3,6400 | 3,6500 | 3,6000 | 5.480 | ,00 |
| 18/9/2013 | 3,6400 | 0,28% | 3,6200 | 3,6500 | 3,6200 | 708 | ,00 |
| 17/9/2013 | 3,6300 | -0,27% | 3,6300 | 3,6300 | 3,6300 | 270 | ,00 |
| 16/9/2013 | 3,6400 | -0,55% | 3,6500 | 3,6500 | 3,6300 | 2.030 | ,00 |
| 13/9/2013 | 3,6600 | 0,27% | 3,6300 | 3,6600 | 3,6300 | 1.870 | ,00 |
| 12/9/2013 | 3,6500 | 0,00% | 3,7000 | 3,7000 | 3,6400 | 1.500 | ,00 |
| 11/9/2013 | 3,6500 | 0,55% | 3,6500 | 3,6800 | 3,6500 | 4.495 | ,00 |
| 10/9/2013 | 3,6300 | 4,01% | 3,5900 | 3,6700 | 3,5900 | 22.369 | ,00 |
| 09/9/2013 | 3,4900 | 2,05% | 3,5500 | 3,5500 | 3,4500 | 5.320 | ,00 |
| 06/9/2013 | 3,4200 | -2,01% | 3,4500 | 3,4500 | 3,4100 | 9.048 | ,00 |
| 05/9/2013 | 3,4900 | -1,41% | 3,5000 | 3,5000 | 3,4800 | 1.152 | ,00 |
| 04/9/2013 | 3,5400 | 2,02% | 3,5400 | 3,5400 | 3,4900 | 5.302 | ,00 |
| 03/9/2013 | 3,4700 | -2,25% | 3,5700 | 3,5700 | 3,4500 | 3.946 | ,00 |
| 02/9/2013 | 3,5500 | 2,31% | 3,4100 | 3,5600 | 3,4100 | 2.200 | ,00 |
| 30/8/2013 | 3,4700 | 2,66% | 3,3900 | 3,4900 | 3,3900 | 3.800 | ,00 |
| 29/8/2013 | 3,3800 | -0,59% | 3,4000 | 3,4000 | 3,3700 | 2.283 | ,00 |
| 28/8/2013 | 3,4000 | -0,58% | 3,4000 | 3,4000 | 3,3800 | 5.300 | ,00 |
| 27/8/2013 | 3,4200 | -1,44% | 3,4500 | 3,4500 | 3,4000 | 2.010 | ,00 |
| 26/8/2013 | 3,4700 | 0,00% | 3,4700 | 3,4800 | 3,4500 | 1.650 | ,00 |
| 23/8/2013 | 3,4700 | 0,29% | 3,4800 | 3,4800 | 3,4600 | 760 | ,00 |
| 22/8/2013 | 3,4600 | 1,47% | 3,4900 | 3,4900 | 3,4300 | 2.150 | ,00 |
| 21/8/2013 | 3,4100 | -2,29% | 3,4900 | 3,4900 | 3,4000 | 11.994 | ,00 |
| 20/8/2013 | 3,4900 | -2,24% | 3,5000 | 3,5000 | 3,4700 | 5.284 | ,00 |
| 19/8/2013 | 3,5700 | -0,83% | 3,6000 | 3,6000 | 3,5100 | 350 | ,00 |
| 16/8/2013 | 3,6000 | 3,15% | 3,6000 | 3,6000 | 3,6000 | 52 | ,00 |
| 14/8/2013 | 3,4900 | -1,69% | 3,5100 | 3,5100 | 3,4800 | 2.094 | ,00 |
| 13/8/2013 | 3,5500 | -2,20% | 3,5900 | 3,5900 | 3,5400 | 4.888 | ,00 |
| 12/8/2013 | 3,6300 | 1,11% | 3,5900 | 3,6400 | 3,5900 | 600 | ,00 |
| 09/8/2013 | 3,5900 | 0,28% | 3,6000 | 3,6000 | 3,5700 | 4.548 | ,00 |
| 08/8/2013 | 3,5800 | -2,19% | 3,5700 | 3,5900 | 3,5700 | 3.495 | ,00 |
| 07/8/2013 | 3,6600 | -0,54% | 3,6600 | 3,6600 | 3,6600 | 600 | ,00 |
| 06/8/2013 | 3,6800 | 0,55% | 3,6800 | 3,6800 | 3,6800 | 1.000 | ,00 |
| 05/8/2013 | 3,6600 | 1,67% | 3,6600 | 3,6600 | 3,6600 | 1.500 | ,00 |
| 02/8/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 570 | ,00 |
| 01/8/2013 | 3,6000 | 1,69% | 3,6000 | 3,6000 | 3,6000 | 2.050 | ,00 |
| 31/7/2013 | 3,5400 | 0,85% | 3,5500 | 3,6000 | 3,5200 | 1.098 | ,00 |
| 30/7/2013 | 3,5100 | -1,68% | 3,5500 | 3,5500 | 3,4500 | 1.700 | ,00 |
| 29/7/2013 | 3,5700 | 2,00% | 3,5000 | 3,5800 | 3,5000 | 2.700 | ,00 |
| 26/7/2013 | 3,5000 | 0,57% | 3,4800 | 3,5000 | 3,4800 | 1.250 | ,00 |
| 25/7/2013 | 3,4800 | -2,79% | 3,5000 | 3,5000 | 3,4700 | 1.040 | ,00 |
| 24/7/2013 | 3,5800 | 3,17% | 3,5800 | 3,5800 | 3,5800 | 250 | ,00 |
| 23/7/2013 | 3,4700 | -2,53% | 3,4600 | 3,5000 | 3,4600 | 4.672 | ,00 |
| 22/7/2013 | 3,5600 | 0,28% | 3,5700 | 3,5700 | 3,5500 | 1.670 | ,00 |
| 19/7/2013 | 3,5500 | -1,93% | 3,5600 | 3,5600 | 3,5400 | 685 | ,00 |
| 18/7/2013 | 3,6200 | -1,36% | 3,6300 | 3,6300 | 3,6200 | 800 | ,00 |
| 17/7/2013 | 3,6700 | 1,66% | 3,6700 | 3,6700 | 3,6700 | 600 | ,00 |
| 16/7/2013 | 3,6100 | -0,82% | 3,6200 | 3,6200 | 3,6000 | 958 | ,00 |
| 15/7/2013 | 3,6400 | -0,82% | 3,6400 | 3,6500 | 3,6200 | 992 | ,00 |
| 12/7/2013 | 3,6700 | 6,07% | 3,6700 | 3,6700 | 3,6700 | 1.400 | ,00 |
| 11/7/2013 | 3,4600 | -3,89% | 3,4500 | 3,6700 | 3,4500 | 7.448 | ,00 |
| 10/7/2013 | 3,6000 | -0,83% | 3,6200 | 3,6200 | 3,5900 | 1.830 | ,00 |
| 09/7/2013 | 3,6300 | 3,13% | 3,6300 | 3,6300 | 3,6300 | 3.400 | ,00 |
| 08/7/2013 | 3,5200 | 2,92% | 3,4500 | 3,5500 | 3,4500 | 2.050 | ,00 |
| 05/7/2013 | 3,4200 | 0,00% | 3,4200 | 3,4500 | 3,4200 | 4.848 | ,00 |
| 04/7/2013 | 3,4200 | -0,29% | 3,4300 | 3,4300 | 3,4200 | 7.616 | ,00 |
| 03/7/2013 | 3,4300 | -3,38% | 3,5000 | 3,5000 | 3,4000 | 15.794 | ,00 |
| 02/7/2013 | 3,5500 | -1,11% | 3,5900 | 3,5900 | 3,5400 | 6.356 | ,00 |
| 01/7/2013 | 3,5900 | -3,23% | 3,6700 | 3,6700 | 3,4700 | 5.896 | ,00 |
| 28/6/2013 | 3,7100 | 0,00% | 3,6900 | 3,7300 | 3,6700 | 2.282 | ,00 |
| 27/6/2013 | 3,7100 | -0,54% | 3,7300 | 3,7400 | 3,6800 | 2.300 | ,00 |
| 26/6/2013 | 3,7300 | -0,80% | 3,7500 | 3,7500 | 3,7200 | 2.057 | ,00 |
| 25/6/2013 | 3,7600 | 1,62% | 3,7000 | 3,7900 | 3,7000 | 420 | ,00 |
| 21/6/2013 | 3,7000 | -2,12% | 3,7800 | 3,7800 | 3,6700 | 1.480 | ,00 |
| 20/6/2013 | 3,7800 | 0,80% | 3,7900 | 3,7900 | 3,7300 | 9.620 | ,00 |
| 19/6/2013 | 3,7500 | -1,06% | 3,7800 | 3,7800 | 3,7400 | 3.286 | ,00 |
| 18/6/2013 | 3,7900 | 0,00% | 3,8000 | 3,8000 | 3,7800 | 2.700 | ,00 |
| 17/6/2013 | 3,7900 | -0,26% | 3,8000 | 3,8000 | 3,7600 | 2.800 | ,00 |
| 14/6/2013 | 3,8000 | 1,60% | 3,8000 | 3,8000 | 3,8000 | 1.690 | ,00 |
| 13/6/2013 | 3,7400 | 2,47% | 3,6500 | 3,7700 | 3,6500 | 4.250 | ,00 |
| 12/6/2013 | 3,6500 | 1,67% | 3,5700 | 3,7500 | 3,5700 | 1.300 | ,00 |
| 11/6/2013 | 3,5900 | -0,55% | 3,6400 | 3,6400 | 3,5600 | 6.198 | ,00 |
| 10/6/2013 | 3,6100 | -3,22% | 3,6500 | 3,6500 | 3,5500 | 13.390 | ,00 |
| 07/6/2013 | 3,7300 | -1,84% | 3,7900 | 3,7900 | 3,7000 | 7.144 | ,00 |
| 06/6/2013 | 3,8000 | 0,00% | 3,8700 | 3,8700 | 3,7800 | 4.706 | ,00 |
| 05/6/2013 | 3,8000 | 0,00% | 3,8100 | 3,8100 | 3,7900 | 4.970 | ,00 |
| 04/6/2013 | 3,8000 | -1,81% | 3,8000 | 3,8000 | 3,7900 | 6.880 | ,00 |
| 03/6/2013 | 3,8700 | -1,02% | 3,9000 | 3,9000 | 3,8600 | 3.090 | ,00 |
| 31/5/2013 | 3,9100 | -0,76% | 3,9400 | 4,0000 | 3,8800 | 3.328 | ,00 |
| 30/5/2013 | 3,9400 | 0,00% | 3,9500 | 3,9500 | 3,9200 | 5.747 | ,00 |
| 29/5/2013 | 3,9400 | -0,25% | 3,9700 | 4,0000 | 3,9000 | 5.638 | ,00 |
| 28/5/2013 | 3,9500 | -0,75% | 3,9700 | 3,9700 | 3,9400 | 1.846 | ,00 |
| 27/5/2013 | 3,9800 | 0,76% | 3,9800 | 4,0000 | 3,9700 | 3.319 | ,00 |
| 24/5/2013 | 3,9500 | 0,00% | 3,9600 | 3,9600 | 3,9500 | 2.905 | ,00 |
| 23/5/2013 | 3,9500 | 1,02% | 3,9800 | 3,9800 | 3,8900 | 3.200 | ,00 |
| 22/5/2013 | 3,9100 | 1,30% | 3,8500 | 3,9900 | 3,8500 | 3.068 | ,00 |
| 21/5/2013 | 3,8600 | -1,28% | 3,9100 | 3,9100 | 3,8500 | 12.600 | ,00 |
| 20/5/2013 | 3,9100 | -2,25% | 3,9400 | 3,9400 | 3,8800 | 13.298 | ,00 |
| 17/5/2013 | 4,0000 | -0,74% | 4,0000 | 4,0000 | 4,0000 | 7.417 | ,00 |
| 16/5/2013 | 4,0300 | -1,95% | 4,0500 | 4,0500 | 4,0100 | 13.705 | ,00 |
| 15/5/2013 | 4,1100 | 1,23% | 4,1000 | 4,1300 | 4,1000 | 15.611 | ,00 |
| 14/5/2013 | 4,0600 | 1,50% | 4,0600 | 4,0700 | 4,0500 | 11.762 | ,00 |
| 13/5/2013 | 4,0000 | -1,23% | 4,0000 | 4,0000 | 3,9900 | 13.780 | ,00 |
| 10/5/2013 | 4,0500 | -1,46% | 4,1100 | 4,1100 | 4,0000 | 7.950 | ,00 |
| 09/5/2013 | 4,1100 | 0,24% | 4,1900 | 4,1900 | 4,0600 | 8.153 | ,00 |
| 08/5/2013 | 4,1000 | 3,54% | 4,0100 | 4,1700 | 4,0100 | 16.559 | ,00 |
| 02/5/2013 | 3,9600 | 2,06% | 3,8500 | 4,0000 | 3,8500 | 8.200 | ,00 |
| 30/4/2013 | 3,8800 | 2,37% | 3,8800 | 3,8800 | 3,8800 | 7.650 | ,00 |
| 29/4/2013 | 3,7900 | -2,57% | 3,9000 | 3,9000 | 3,7600 | 9.716 | ,00 |
| 26/4/2013 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | 2.950 | ,00 |
| 25/4/2013 | 3,8900 | 2,10% | 3,8100 | 3,9300 | 3,8000 | 1.808 | ,00 |
| 24/4/2013 | 3,8100 | -1,80% | 3,8500 | 3,8500 | 3,7900 | 15.305 | ,00 |
| 23/4/2013 | 3,8800 | -1,27% | 3,8900 | 3,8900 | 3,8600 | 7.136 | ,00 |
| 22/4/2013 | 3,9300 | -1,26% | 3,9800 | 3,9800 | 3,9100 | 5.440 | ,00 |
| 19/4/2013 | 3,9800 | 1,53% | 4,0000 | 4,0000 | 3,9200 | 2.319 | ,00 |
| 18/4/2013 | 3,9200 | 0,51% | 3,9000 | 3,9600 | 3,9000 | 2.750 | ,00 |
| 17/4/2013 | 3,9000 | 0,26% | 3,8900 | 3,9300 | 3,8900 | 4.961 | ,00 |
| 16/4/2013 | 3,8900 | -1,52% | 3,9200 | 3,9200 | 3,8700 | 13.830 | ,00 |
| 15/4/2013 | 3,9500 | -0,25% | 3,9800 | 3,9800 | 3,9300 | 3.850 | ,00 |
| 12/4/2013 | 3,9600 | -0,50% | 3,9600 | 3,9600 | 3,9500 | 3.220 | ,00 |
| 11/4/2013 | 3,9800 | -0,25% | 4,0000 | 4,0000 | 3,9700 | 6.507 | ,00 |
| 10/4/2013 | 3,9900 | -0,75% | 4,0000 | 4,0000 | 3,9700 | 4.300 | ,00 |
| 09/4/2013 | 4,0200 | 0,00% | 4,0000 | 4,0400 | 3,9900 | 3.817 | ,00 |
| 08/4/2013 | 4,0200 | -1,95% | 4,0500 | 4,0500 | 3,9800 | 6.399 | ,00 |
| 05/4/2013 | 4,1000 | -0,97% | 4,1200 | 4,1200 | 4,0800 | 2.700 | ,00 |
| 04/4/2013 | 4,1400 | 0,49% | 4,2000 | 4,2000 | 4,1000 | 800 | ,00 |
| 03/4/2013 | 4,1200 | -0,96% | 4,1400 | 4,1400 | 4,1100 | 2.850 | ,00 |
| 02/4/2013 | 4,1600 | 1,71% | 4,1800 | 4,1800 | 4,1300 | 5.310 | ,00 |
| 28/3/2013 | 4,0900 | -0,97% | 4,1000 | 4,1400 | 4,0100 | 3.120 | ,00 |
| 27/3/2013 | 4,1300 | -1,90% | 4,1900 | 4,1900 | 4,1000 | 9.076 | ,00 |
| 26/3/2013 | 4,2100 | -0,71% | 4,2200 | 4,2200 | 4,2000 | 7.478 | ,00 |
| 22/3/2013 | 4,2400 | 0,00% | 4,2100 | 4,2600 | 4,2100 | 6.280 | ,00 |
| 21/3/2013 | 4,2400 | 0,00% | 4,2400 | 4,2700 | 4,2400 | 1.719 | ,00 |
| 20/3/2013 | 4,2400 | 0,47% | 4,2500 | 4,2500 | 4,2200 | 3.176 | ,00 |
| 19/3/2013 | 4,2200 | -1,17% | 4,2600 | 4,2600 | 4,1900 | 5.810 | ,00 |
| 15/3/2013 | 4,2700 | -0,47% | 4,2800 | 4,2800 | 4,2600 | 2.260 | ,00 |
| 14/3/2013 | 4,2900 | -0,23% | 4,3000 | 4,3000 | 4,2900 | 3.289 | ,00 |
| 13/3/2013 | 4,3000 | 0,23% | 4,3000 | 4,3000 | 4,2900 | 7.050 | ,00 |
| 12/3/2013 | 4,2900 | -0,69% | 4,3000 | 4,3000 | 4,2800 | 7.690 | ,00 |
| 11/3/2013 | 4,3200 | 14,29% | 4,2000 | 4,3900 | 4,1900 | 5.802 | ,00 |
| 08/3/2013 | 3,7800 | -14,09% | 4,4000 | 4,4000 | 3,6300 | 9.140 | ,00 |
| 07/3/2013 | 4,4000 | -0,68% | 4,4400 | 4,4400 | 4,3900 | 5.142 | ,00 |
| 06/3/2013 | 4,4300 | -0,45% | 4,4500 | 4,4500 | 4,4100 | 3.137 | ,00 |
| 05/3/2013 | 4,4500 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 1.444 | ,00 |
| 04/3/2013 | 4,4500 | -0,45% | 4,4700 | 4,4700 | 4,4300 | 2.010 | ,00 |
| 01/3/2013 | 4,4700 | -0,22% | 4,4700 | 4,4700 | 4,4600 | 4.108 | ,00 |
| 28/2/2013 | 4,4800 | 1,36% | 4,4400 | 4,4900 | 4,4400 | 3.228 | ,00 |
| 27/2/2013 | 4,4200 | -0,90% | 4,4500 | 4,4500 | 4,4000 | 4.568 | ,00 |
| 26/2/2013 | 4,4600 | -1,55% | 4,4500 | 4,5000 | 4,4500 | 1.866 | ,00 |
| 25/2/2013 | 4,5300 | -0,88% | 4,5500 | 4,5500 | 4,5200 | 8.600 | ,00 |
| 22/2/2013 | 4,5700 | 2,47% | 4,4600 | 4,6200 | 4,4600 | 13.815 | ,00 |
| 21/2/2013 | 4,4600 | -0,45% | 4,4700 | 4,4700 | 4,4500 | 2.950 | ,00 |
| 20/2/2013 | 4,4800 | 0,00% | 4,4800 | 4,4900 | 4,4700 | 1.346 | ,00 |
| 19/2/2013 | 4,4800 | -0,22% | 4,4900 | 4,4900 | 4,4800 | 711 | ,00 |
| 18/2/2013 | 4,4900 | 0,45% | 4,6300 | 4,6300 | 4,4300 | 6.606 | 29.643,68 |
| 15/2/2013 | 4,4700 | -0,45% | 4,4800 | 4,5000 | 4,4700 | 2.320 | 10.377,60 |
| 14/2/2013 | 4,4900 | 0,22% | 4,4800 | 4,5000 | 4,4800 | 5.301 | 23.820,62 |
| 13/2/2013 | 4,4800 | -0,67% | 4,4900 | 4,4900 | 4,4600 | 3.152 | 14.106,02 |
| 12/2/2013 | 4,5100 | -0,66% | 4,5200 | 4,5200 | 4,5000 | 4.730 | 21.322,92 |
| 11/2/2013 | 4,5400 | -1,52% | 4,5700 | 4,5900 | 4,5000 | 9.000 | 40.845,26 |
| 08/2/2013 | 4,6100 | -0,22% | 4,5800 | 4,6600 | 4,5600 | 2.352 | 10.840,16 |
| 07/2/2013 | 4,6200 | -0,22% | 4,5600 | 4,6800 | 4,5500 | 24.720 | 114.327,20 |
| 06/2/2013 | 4,6300 | 4,04% | 4,6400 | 4,6500 | 4,5600 | 5.150 | 23.851,00 |
| 05/2/2013 | 4,4500 | 4,22% | 4,3300 | 4,4800 | 4,3300 | 4.157 | 18.490,40 |
| 04/2/2013 | 4,2700 | -1,61% | 4,2800 | 4,2800 | 4,2700 | 7.992 | 34.163,84 |
| 01/2/2013 | 4,3400 | -0,23% | 4,3300 | 4,3800 | 4,3300 | 3.689 | 16.014,90 |
| 31/1/2013 | 4,3500 | -5,84% | 4,3900 | 4,3900 | 4,3000 | 13.268 | 57.715,90 |
| 30/1/2013 | 4,6200 | -1,70% | 4,7000 | 4,7000 | 4,6000 | 4.761 | 21.984,70 |
| 29/1/2013 | 4,7000 | -1,88% | 4,7400 | 4,7400 | 4,6700 | 9.582 | 45.011,63 |
| 28/1/2013 | 4,7900 | 0,84% | 4,7800 | 4,7900 | 4,7800 | 8.090 | 38.720,20 |
| 25/1/2013 | 4,7500 | -0,42% | 4,7000 | 4,7500 | 4,7000 | 2.337 | 11.092,25 |
| 24/1/2013 | 4,7700 | -0,83% | 4,8000 | 4,8000 | 4,7600 | 12.945 | 61.779,48 |
| 23/1/2013 | 4,8100 | 0,63% | 4,7800 | 4,8200 | 4,7800 | 11.750 | 56.519,14 |
| 22/1/2013 | 4,7800 | -0,83% | 4,7600 | 4,8300 | 4,7600 | 7.290 | 34.872,60 |
| 21/1/2013 | 4,8200 | 1,26% | 4,9500 | 4,9500 | 4,7500 | 8.221 | 39.645,80 |
| 18/1/2013 | 4,7600 | 7,94% | 4,6000 | 4,8300 | 4,6000 | 15.106 | 71.955,16 |
| 17/1/2013 | 4,4100 | 7,04% | 4,3600 | 4,5000 | 4,3600 | 15.450 | 68.097,42 |
| 16/1/2013 | 4,1200 | 4,57% | 3,9400 | 4,2000 | 3,9400 | 15.256 | 62.867,20 |
| 15/1/2013 | 3,9400 | -1,50% | 3,9400 | 3,9400 | 3,9300 | 2.274 | 8.954,08 |
| 14/1/2013 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9700 | 7.222 | 28.852,56 |
| 11/1/2013 | 4,0000 | -0,25% | 4,0000 | 4,0000 | 3,9800 | 17.800 | 71.195,30 |
| 10/1/2013 | 4,0100 | 0,25% | 3,9600 | 4,0900 | 3,9600 | 30.324 | 121.486,74 |
| 09/1/2013 | 4,0000 | 1,27% | 3,9800 | 4,0100 | 3,9800 | 41.230 | 165.022,45 |
| 08/1/2013 | 3,9500 | 2,86% | 3,8400 | 3,9800 | 3,8400 | 28.250 | 111.482,95 |
| 07/1/2013 | 3,8400 | 3,23% | 3,7000 | 3,8500 | 3,7000 | 23.686 | 90.941,60 |
| 04/1/2013 | 3,7200 | 0,54% | 3,7700 | 3,7800 | 3,7000 | 13.184 | 48.993,57 |
| 03/1/2013 | 3,7000 | 4,23% | 3,7300 | 3,7300 | 3,7000 | 6.024 | 22.293,30 |
| 02/1/2013 | 3,5500 | 1,72% | 3,5000 | 3,6300 | 3,5000 | 5.010 | 17.791,40 |
| 31/12/2012 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 6.500 | 22.685,00 |
| 28/12/2012 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 6.605 | 23.051,45 |
| 27/12/2012 | 3,4900 | 0,00% | 3,4900 | 3,5000 | 3,4900 | 9.983 | 34.865,67 |
| 21/12/2012 | 3,4900 | 0,87% | 3,4800 | 3,5000 | 3,4800 | 18.448 | 64.325,92 |
| 20/12/2012 | 3,4600 | 0,00% | 3,4500 | 3,4600 | 3,4500 | 2.196 | 7.592,16 |
| 19/12/2012 | 3,4600 | 0,00% | 3,4800 | 3,4800 | 3,4200 | 7.269 | 25.147,98 |
| 18/12/2012 | 3,4600 | -0,57% | 3,4800 | 3,4800 | 3,4500 | 2.900 | 10.029,00 |
| 17/12/2012 | 3,4800 | -0,29% | 3,4900 | 3,4900 | 3,4600 | 5.817 | 20.270,82 |
| 14/12/2012 | 3,4900 | -0,29% | 3,4900 | 3,4900 | 3,4900 | 3.300 | 11.517,00 |
| 13/12/2012 | 3,5000 | -1,41% | 3,5000 | 3,5000 | 3,4900 | 11.191 | 39.163,50 |
| 12/12/2012 | 3,5500 | 1,14% | 3,5500 | 3,5500 | 3,5500 | 1.850 | 6.567,50 |
| 11/12/2012 | 3,5100 | -0,28% | 3,5100 | 3,5100 | 3,5100 | 10.650 | 37.381,50 |
| 10/12/2012 | 3,5200 | -0,56% | 3,5200 | 3,5200 | 3,5100 | 2.960 | 10.409,20 |
| 07/12/2012 | 3,5400 | 0,57% | 3,5200 | 3,5500 | 3,5200 | 660 | 2.336,38 |
| 06/12/2012 | 3,5200 | 0,86% | 3,4900 | 3,5500 | 3,4900 | 2.166 | 7.617,14 |
| 05/12/2012 | 3,4900 | -0,29% | 3,5000 | 3,5000 | 3,4900 | 2.765 | 9.657,85 |
| 04/12/2012 | 3,5000 | 0,00% | 3,5000 | 3,5400 | 3,4900 | 2.075 | 7.272,00 |
| 03/12/2012 | 3,5000 | 0,00% | 3,5000 | 3,5300 | 3,5000 | 825 | 2.890,50 |
| 30/11/2012 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 691 | 2.418,50 |
| 29/11/2012 | 3,5000 | -0,28% | 3,5000 | 3,5000 | 3,5000 | 2.260 | 7.910,00 |
| 28/11/2012 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5000 | 2.060 | 7.224,40 |
| 27/11/2012 | 3,5100 | -0,57% | 3,5100 | 3,5300 | 3,5100 | 1.250 | 4.393,50 |
| 26/11/2012 | 3,5300 | -0,56% | 3,5300 | 3,5300 | 3,5100 | 4.825 | 17.015,81 |
| 23/11/2012 | 3,5500 | 0,85% | 3,5400 | 3,5900 | 3,5200 | 391 | 1.389,32 |
| 22/11/2012 | 3,5200 | -0,56% | 3,5100 | 3,5300 | 3,5100 | 4.100 | 14.438,00 |
| 21/11/2012 | 3,5400 | -0,28% | 3,5000 | 3,5500 | 3,5000 | 2.760 | 9.760,00 |
| 20/11/2012 | 3,5500 | 5,34% | 3,5000 | 3,5500 | 3,5000 | 2.400 | 8.512,50 |
| 19/11/2012 | 3,3700 | 1,20% | 3,3300 | 3,4200 | 3,3300 | 8.997 | 30.341,61 |
| 16/11/2012 | 3,3300 | 2,78% | 3,2600 | 3,3900 | 3,2600 | 1.100 | 3.664,00 |
| 15/11/2012 | 3,2400 | -0,31% | 3,2600 | 3,2600 | 3,2300 | 1.575 | 5.108,25 |
| 14/11/2012 | 3,2500 | -0,91% | 3,2600 | 3,2600 | 3,2400 | 2.516 | 8.175,52 |
| 13/11/2012 | 3,2800 | 3,14% | 3,2800 | 3,2800 | 3,2800 | 329 | 1.079,12 |
| 12/11/2012 | 3,1800 | -1,24% | 3,2000 | 3,2000 | 3,1700 | 3.040 | 9.672,80 |
| 09/11/2012 | 3,2200 | -0,92% | 3,2300 | 3,2300 | 3,2000 | 3.900 | 12.545,50 |
| 08/11/2012 | 3,2500 | -1,22% | 3,2900 | 3,2900 | 3,2200 | 3.670 | 11.936,70 |
| 07/11/2012 | 3,2900 | 1,23% | 3,3000 | 3,3000 | 3,2900 | 1.150 | 3.786,50 |
| 06/11/2012 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | 4.200 | 13.650,00 |
| 05/11/2012 | 3,2500 | -0,31% | 3,2500 | 3,2500 | 3,2400 | 5.156 | 16.744,80 |
| 02/11/2012 | 3,2600 | -1,51% | 3,2700 | 3,2700 | 3,2600 | 4.998 | 16.300,98 |
| 01/11/2012 | 3,3100 | -1,49% | 3,3500 | 3,3500 | 3,2900 | 4.358 | 14.411,82 |
| 31/10/2012 | 3,3600 | -0,59% | 3,3800 | 3,3800 | 3,3500 | 1.575 | 5.290,50 |
| 30/10/2012 | 3,3800 | -0,88% | 3,3800 | 3,4000 | 3,3700 | 2.336 | 7.896,36 |
| 29/10/2012 | 3,4100 | -1,45% | 3,4500 | 3,4500 | 3,3800 | 6.750 | 23.020,00 |
| 26/10/2012 | 3,4600 | -0,29% | 3,4600 | 3,4600 | 3,4500 | 1.034 | 3.572,64 |
| 25/10/2012 | 3,4700 | 0,00% | 3,5000 | 3,5000 | 3,4500 | 2.256 | 7.821,32 |
| 24/10/2012 | 3,4700 | -0,86% | 3,5000 | 3,5000 | 3,4700 | 1.830 | 6.354,00 |
| 23/10/2012 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4900 | 330 | 1.154,52 |
| 22/10/2012 | 3,5000 | 0,00% | 3,4900 | 3,5000 | 3,4900 | 1.836 | 6.424,64 |
| 19/10/2012 | 3,5000 | -1,13% | 3,5200 | 3,5200 | 3,5000 | 2.630 | 9.215,84 |
| 18/10/2012 | 3,5400 | -1,67% | 3,5800 | 3,5800 | 3,5200 | 4.000 | 14.172,00 |
| 17/10/2012 | 3,6000 | -0,83% | 3,6000 | 3,6000 | 3,5800 | 3.800 | 13.662,00 |
| 16/10/2012 | 3,6300 | -1,09% | 3,6500 | 3,6500 | 3,6300 | 5.061 | 18.387,43 |
| 15/10/2012 | 3,6700 | -0,54% | 3,6800 | 3,6800 | 3,6500 | 2.536 | 9.298,40 |
| 12/10/2012 | 3,6900 | -0,27% | 3,7000 | 3,7000 | 3,6800 | 3.350 | 12.370,48 |
| 11/10/2012 | 3,7000 | 1,65% | 3,7200 | 3,7200 | 3,7000 | 8.850 | 32.772,00 |
| 10/10/2012 | 3,6400 | 1,68% | 3,6000 | 3,6800 | 3,6000 | 5.240 | 19.070,00 |
| 09/10/2012 | 3,5800 | 0,00% | 3,5600 | 3,5800 | 3,5600 | 5.616 | 20.098,96 |
| 08/10/2012 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 500 | 1.790,00 |
| 05/10/2012 | 3,5800 | -0,28% | 3,5900 | 3,6800 | 3,5600 | 2.900 | 10.375,00 |
| 04/10/2012 | 3,5900 | -0,28% | 3,6000 | 3,6000 | 3,5800 | 3.550 | 12.748,96 |
| 03/10/2012 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,5900 | 3.298 | 11.867,32 |
| 02/10/2012 | 3,6000 | 0,28% | 3,6000 | 3,6000 | 3,6000 | 1.025 | 3.690,00 |
| 01/10/2012 | 3,5900 | -0,28% | 3,5900 | 3,6000 | 3,5800 | 1.772 | 6.356,48 |
| 28/9/2012 | 3,6000 | -0,55% | 3,6000 | 3,6200 | 3,5900 | 1.770 | 6.366,30 |
| 27/9/2012 | 3,6200 | 0,28% | 3,6100 | 3,6600 | 3,6100 | 2.000 | 7.249,10 |
| 26/9/2012 | 3,6100 | 3,14% | 3,6800 | 3,6800 | 3,6000 | 600 | 2.168,00 |
| 25/9/2012 | 3,5000 | -1,13% | 3,5000 | 3,5000 | 3,5000 | 896 | 3.136,00 |
| 24/9/2012 | 3,5400 | -1,67% | 3,5700 | 3,5700 | 3,5300 | 2.090 | 7.404,10 |
| 21/9/2012 | 3,6000 | 3,15% | 3,6500 | 3,6500 | 3,5500 | 5.622 | 20.257,60 |
| 20/9/2012 | 3,4900 | 0,00% | 3,4800 | 3,4900 | 3,4800 | 3.875 | 13.513,75 |
| 19/9/2012 | 3,4900 | 0,29% | 3,5000 | 3,5200 | 3,4800 | 450 | 1.572,08 |
| 18/9/2012 | 3,4800 | 0,58% | 3,4600 | 3,5000 | 3,4600 | 4.206 | 14.642,76 |
| 17/9/2012 | 3,4600 | 0,29% | 3,4500 | 3,4600 | 3,4500 | 2.108 | 7.283,72 |
| 14/9/2012 | 3,4500 | -1,15% | 3,5100 | 3,5100 | 3,4200 | 6.703 | 23.125,62 |
| 13/9/2012 | 3,4900 | 1,16% | 3,4500 | 3,5300 | 3,4500 | 3.100 | 10.818,84 |
| 12/9/2012 | 3,4500 | 4,86% | 3,3500 | 3,4800 | 3,3500 | 10.746 | 37.043,18 |
| 11/9/2012 | 3,2900 | -0,30% | 3,3000 | 3,3000 | 3,2800 | 3.398 | 11.185,42 |
| 10/9/2012 | 3,3000 | 0,00% | 3,3200 | 3,3200 | 3,2800 | 5.950 | 19.637,00 |
| 07/9/2012 | 3,3000 | 0,92% | 3,2900 | 3,3100 | 3,2900 | 15.105 | 49.869,00 |
| 06/9/2012 | 3,2700 | -0,61% | 3,2700 | 3,2700 | 3,2600 | 5.058 | 16.532,16 |
| 05/9/2012 | 3,2900 | -0,30% | 3,3000 | 3,3000 | 3,2800 | 3.190 | 10.503,18 |
| 04/9/2012 | 3,3000 | -0,90% | 3,3400 | 3,3400 | 3,2800 | 4.356 | 14.376,66 |
| 03/9/2012 | 3,3300 | -0,30% | 3,3200 | 3,3800 | 3,3200 | 600 | 1.996,80 |
| 31/8/2012 | 3,3400 | 1,21% | 3,2800 | 3,3700 | 3,2800 | 2.202 | 7.356,06 |
| 30/8/2012 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 580 | 1.914,00 |
| 29/8/2012 | 3,3000 | -2,08% | 3,3000 | 3,3100 | 3,3000 | 2.196 | 7.256,76 |
| 28/8/2012 | 3,3700 | 1,20% | 3,4000 | 3,4000 | 3,3700 | 1.500 | 5.056,50 |
| 27/8/2012 | 3,3300 | 1,83% | 3,3000 | 3,3800 | 3,3000 | 4.292 | 14.286,32 |
| 24/8/2012 | 3,2700 | 2,19% | 3,2700 | 3,2700 | 3,2700 | 1.000 | 3.270,00 |
| 23/8/2012 | 3,2000 | 0,95% | 3,1700 | 3,2400 | 3,1700 | 3.500 | 11.216,24 |
| 22/8/2012 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | 550 | 1.743,50 |
| 21/8/2012 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | 4.256 | 13.491,52 |
| 20/8/2012 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1600 | 700 | 2.218,56 |
| 17/8/2012 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 16/8/2012 | 3,1700 | -0,31% | 3,1800 | 3,1800 | 3,1700 | 1.902 | 6.038,10 |
| 14/8/2012 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 900 | 2.862,00 |
| 13/8/2012 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1700 | 600 | 1.906,00 |
| 10/8/2012 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 730 | 2.321,40 |
| 09/8/2012 | 3,1800 | -0,31% | 3,1900 | 3,1900 | 3,1800 | 1.850 | 5.886,00 |
| 08/8/2012 | 3,1900 | 0,00% | 3,2000 | 3,2000 | 3,1900 | 1.100 | 3.512,60 |
| 07/8/2012 | 3,1900 | 1,27% | 3,2400 | 3,2400 | 3,1500 | 4.100 | 13.093,00 |
| 06/8/2012 | 3,1500 | -0,63% | 3,1700 | 3,1700 | 3,1500 | 1.716 | 5.407,88 |
| 03/8/2012 | 3,1700 | -0,94% | 3,1900 | 3,1900 | 3,1500 | 3.100 | 9.821,00 |
| 02/8/2012 | 3,2000 | 0,31% | 3,2100 | 3,2100 | 3,1900 | 950 | 3.036,00 |
| 01/8/2012 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | 1.238 | 3.949,22 |
| 31/7/2012 | 3,1900 | 0,31% | 3,2100 | 3,2100 | 3,1700 | 2.200 | 7.019,50 |
| 30/7/2012 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 2.060 | 6.550,80 |
| 27/7/2012 | 3,1800 | 0,00% | 3,2600 | 3,2600 | 3,1600 | 2.438 | 7.744,24 |
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.% |
|---|