| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,5500 €
0,1000 (1,83%)
- Άνοιγμα 5,4500
- Υψηλό 5,5500
- Χαμηλό 5,4500
- Όγκος 202
- Τζίρος 1.101 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/11/2013 | 2,1000 | -0,94% | 2,0200 | 2,1100 | 1,9400 | 294 | ,00 |
| 13/11/2013 | 2,1200 | 0,00% | 2,0900 | 2,1200 | 2,0900 | 449 | ,00 |
| 12/11/2013 | 2,1200 | -3,64% | 2,1500 | 2,2700 | 2,1100 | 808 | ,00 |
| 11/11/2013 | 2,2000 | 0,92% | 2,0400 | 2,2700 | 2,0400 | 985 | ,00 |
| 08/11/2013 | 2,1800 | 4,81% | 2,1600 | 2,2100 | 2,1600 | 443 | ,00 |
| 07/11/2013 | 2,0800 | 1,96% | 2,0700 | 2,1400 | 2,0700 | 396 | ,00 |
| 06/11/2013 | 2,0400 | 3,03% | 2,0100 | 2,0400 | 2,0000 | 382 | ,00 |
| 05/11/2013 | 1,9800 | -6,16% | 1,9800 | 1,9800 | 1,9800 | 147 | ,00 |
| 04/11/2013 | 2,1100 | 4,98% | 1,9500 | 2,1100 | 1,9500 | 411 | ,00 |
| 01/11/2013 | 2,0100 | -1,95% | 2,0400 | 2,0500 | 1,9900 | 750 | ,00 |
| 31/10/2013 | 2,0500 | -2,84% | 2,1100 | 2,1300 | 2,0500 | 1.028 | ,00 |
| 30/10/2013 | 2,1100 | 2,93% | 2,1100 | 2,1400 | 2,0800 | 735 | ,00 |
| 29/10/2013 | 2,0500 | -3,30% | 2,1800 | 2,1800 | 2,0400 | 1.321 | ,00 |
| 25/10/2013 | 2,1200 | 2,91% | 2,0500 | 2,2500 | 2,0400 | 1.274 | ,00 |
| 24/10/2013 | 2,0600 | 5,64% | 2,0000 | 2,0700 | 1,9800 | 4.723 | ,00 |
| 23/10/2013 | 1,9500 | 1,56% | 1,9600 | 2,0400 | 1,9100 | 5.393 | ,00 |
| 22/10/2013 | 1,9200 | -2,54% | 1,9800 | 1,9800 | 1,8700 | 14.026 | ,00 |
| 21/10/2013 | 1,9700 | -2,96% | 1,9600 | 2,0000 | 1,9000 | 2.787 | ,00 |
| 18/10/2013 | 2,0300 | 0,00% | 1,8400 | 2,0400 | 1,8400 | 2.975 | ,00 |
| 17/10/2013 | 2,0300 | -0,49% | 1,8800 | 2,0300 | 1,8800 | 429 | ,00 |
| 16/10/2013 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 15/10/2013 | 2,0400 | 5,15% | 1,8600 | 2,0400 | 1,8600 | 7.089 | ,00 |
| 14/10/2013 | 1,9400 | -0,51% | 1,9100 | 1,9500 | 1,9100 | 441 | ,00 |
| 11/10/2013 | 1,9500 | 1,04% | 1,8400 | 1,9500 | 1,8400 | 279 | ,00 |
| 10/10/2013 | 1,9300 | -5,39% | 1,9400 | 2,0000 | 1,9100 | 2.441 | ,00 |
| 09/10/2013 | 2,0400 | 7,94% | 1,9300 | 2,0400 | 1,9300 | 979 | ,00 |
| 08/10/2013 | 1,8900 | 1,07% | 1,8800 | 1,8900 | 1,8800 | 10 | ,00 |
| 07/10/2013 | 1,8700 | -2,09% | 1,9100 | 1,9100 | 1,8700 | 2.591 | ,00 |
| 04/10/2013 | 1,9100 | 0,00% | 1,8700 | 1,9400 | 1,8700 | 2.216 | ,00 |
| 03/10/2013 | 1,9100 | 2,69% | 1,8000 | 1,9300 | 1,8000 | 224 | ,00 |
| 02/10/2013 | 1,8600 | 1,64% | 1,8200 | 1,9000 | 1,7500 | 11.325 | ,00 |
| 01/10/2013 | 1,8300 | 2,23% | 1,7900 | 1,8300 | 1,7600 | 47 | ,00 |
| 30/9/2013 | 1,7900 | -8,67% | 1,7700 | 1,7900 | 1,7700 | 21.915 | ,00 |
| 27/9/2013 | 1,9600 | 8,29% | 1,9600 | 1,9600 | 1,9600 | 3 | ,00 |
| 26/9/2013 | 1,8100 | -1,09% | 1,8200 | 1,8200 | 1,8100 | 470 | ,00 |
| 25/9/2013 | 1,8300 | -1,08% | 1,7200 | 1,8300 | 1,7200 | 499 | ,00 |
| 24/9/2013 | 1,8500 | 3,35% | 1,7900 | 1,8600 | 1,7900 | 560 | ,00 |
| 23/9/2013 | 1,7900 | -0,56% | 1,6700 | 1,7900 | 1,6700 | 330 | ,00 |
| 20/9/2013 | 1,8000 | -2,17% | 1,7400 | 1,8000 | 1,6900 | 737 | ,00 |
| 19/9/2013 | 1,8400 | 1,10% | 1,7500 | 1,8400 | 1,7400 | 1.498 | ,00 |
| 18/9/2013 | 1,8200 | -2,67% | 1,8000 | 1,8700 | 1,7400 | 981 | ,00 |
| 17/9/2013 | 1,8700 | 1,63% | 1,8000 | 1,8700 | 1,8000 | 294 | ,00 |
| 16/9/2013 | 1,8400 | -1,08% | 1,7400 | 1,8400 | 1,7100 | 808 | ,00 |
| 13/9/2013 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 12/9/2013 | 1,8600 | 5,68% | 1,6100 | 1,8900 | 1,6100 | 350 | ,00 |
| 11/9/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 10/9/2013 | 1,7600 | 5,39% | 1,7600 | 1,7600 | 1,7600 | 3 | ,00 |
| 09/9/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 06/9/2013 | 1,6700 | -5,11% | 1,6700 | 1,7600 | 1,6700 | 1.336 | ,00 |
| 05/9/2013 | 1,7600 | -2,22% | 1,6400 | 1,7600 | 1,6400 | 65 | ,00 |
| 04/9/2013 | 1,8000 | 1,69% | 1,7700 | 1,8000 | 1,7700 | 787 | ,00 |
| 03/9/2013 | 1,7700 | -3,28% | 1,7000 | 1,7700 | 1,7000 | 602 | ,00 |
| 02/9/2013 | 1,8300 | 4,57% | 1,8300 | 1,8300 | 1,8300 | 29 | ,00 |
| 30/8/2013 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 206 | ,00 |
| 29/8/2013 | 1,7500 | 1,74% | 1,7400 | 1,7500 | 1,7400 | 103 | ,00 |
| 28/8/2013 | 1,7200 | 2,38% | 1,6400 | 1,7200 | 1,6400 | 162 | ,00 |
| 27/8/2013 | 1,6800 | -1,18% | 1,5700 | 1,6800 | 1,5700 | 370 | ,00 |
| 26/8/2013 | 1,7000 | 3,66% | 1,7900 | 1,7900 | 1,6000 | 386 | ,00 |
| 23/8/2013 | 1,6400 | -3,53% | 1,8700 | 1,8700 | 1,5400 | 446 | ,00 |
| 22/8/2013 | 1,7000 | -1,16% | 1,7300 | 1,7300 | 1,6400 | 265 | ,00 |
| 21/8/2013 | 1,7200 | 4,88% | 1,7200 | 1,7200 | 1,7200 | 3 | ,00 |
| 20/8/2013 | 1,6400 | 3,14% | 1,6400 | 1,6400 | 1,5700 | 422 | ,00 |
| 19/8/2013 | 1,5900 | -10,17% | 1,5900 | 1,5900 | 1,5900 | 9 | ,00 |
| 16/8/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 14/8/2013 | 1,7700 | -3,80% | 1,7800 | 1,7800 | 1,7700 | 9 | ,00 |
| 13/8/2013 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 12/8/2013 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 09/8/2013 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 08/8/2013 | 1,8400 | 5,14% | 1,6400 | 1,8400 | 1,6400 | 33 | ,00 |
| 07/8/2013 | 1,7500 | 4,79% | 1,6400 | 1,7500 | 1,6400 | 183 | ,00 |
| 06/8/2013 | 1,6700 | -3,47% | 1,7600 | 1,7600 | 1,6400 | 259 | ,00 |
| 05/8/2013 | 1,7300 | -3,35% | 1,6400 | 1,7300 | 1,6400 | 261 | ,00 |
| 02/8/2013 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 01/8/2013 | 1,7900 | 1,70% | 1,6000 | 1,7900 | 1,6000 | 379 | ,00 |
| 31/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 30/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 29/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 153 | ,00 |
| 26/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 264 | ,00 |
| 25/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 24/7/2013 | 1,7600 | 5,39% | 1,7600 | 1,7600 | 1,7600 | 55 | ,00 |
| 23/7/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 197 | ,00 |
| 22/7/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 19/7/2013 | 1,6700 | 0,00% | 1,7200 | 1,7200 | 1,6700 | 397 | ,00 |
| 18/7/2013 | 1,6700 | -1,18% | 1,5600 | 1,6700 | 1,5600 | 12 | ,00 |
| 17/7/2013 | 1,6900 | 3,68% | 1,6300 | 1,7800 | 1,6300 | 491 | ,00 |
| 16/7/2013 | 1,6300 | 1,87% | 1,4700 | 1,6300 | 1,4700 | 928 | ,00 |
| 15/7/2013 | 1,6000 | -1,84% | 1,5200 | 1,6000 | 1,3800 | 238 | ,00 |
| 12/7/2013 | 1,6300 | -1,21% | 1,5200 | 1,6300 | 1,5200 | 18 | ,00 |
| 11/7/2013 | 1,6500 | -2,37% | 1,5300 | 1,6500 | 1,5300 | 18 | ,00 |
| 10/7/2013 | 1,6900 | 0,00% | 1,5300 | 1,6900 | 1,5300 | 18 | ,00 |
| 09/7/2013 | 1,6900 | -1,74% | 1,6400 | 1,6900 | 1,5300 | 189 | ,00 |
| 08/7/2013 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 05/7/2013 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 04/7/2013 | 1,7200 | 0,00% | 1,6400 | 1,7200 | 1,6400 | 183 | ,00 |
| 03/7/2013 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 02/7/2013 | 1,7200 | 0,58% | 1,7100 | 1,7200 | 1,7100 | 305 | ,00 |
| 01/7/2013 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 28/6/2013 | 1,7100 | 0,59% | 1,6400 | 1,7100 | 1,6400 | 199 | ,00 |
| 27/6/2013 | 1,7000 | 3,66% | 1,5700 | 1,7000 | 1,5700 | 336 | ,00 |
| 26/6/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 1.543 | ,00 |
| 25/6/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 21/6/2013 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,6000 | 187 | ,00 |
| 20/6/2013 | 1,6000 | 1,27% | 1,5900 | 1,6400 | 1,5900 | 95 | ,00 |
| 19/6/2013 | 1,5800 | -4,82% | 1,6600 | 1,7000 | 1,5700 | 1.580 | ,00 |
| 18/6/2013 | 1,6600 | -5,68% | 1,6600 | 1,6600 | 1,6600 | 54 | ,00 |
| 17/6/2013 | 1,7600 | -1,12% | 1,6600 | 1,7600 | 1,5900 | 611 | ,00 |
| 14/6/2013 | 1,7800 | -1,11% | 1,7000 | 1,8000 | 1,7000 | 752 | ,00 |
| 13/6/2013 | 1,8000 | 5,88% | 1,5800 | 1,8000 | 1,5800 | 1.237 | ,00 |
| 12/6/2013 | 1,7000 | 3,66% | 1,5700 | 1,7000 | 1,5700 | 458 | ,00 |
| 11/6/2013 | 1,6400 | 1,86% | 1,6000 | 1,6400 | 1,6000 | 710 | ,00 |
| 10/6/2013 | 1,6100 | -3,59% | 1,6100 | 1,6100 | 1,6100 | 76 | ,00 |
| 07/6/2013 | 1,6700 | -4,02% | 1,6000 | 1,7300 | 1,6000 | 1.527 | ,00 |
| 06/6/2013 | 1,7400 | 1,16% | 1,6100 | 1,7400 | 1,6100 | 110 | ,00 |
| 05/6/2013 | 1,7200 | 2,99% | 1,6700 | 1,7200 | 1,6700 | 613 | ,00 |
| 04/6/2013 | 1,6700 | 1,21% | 1,6700 | 1,6700 | 1,6000 | 489 | ,00 |
| 03/6/2013 | 1,6500 | -5,17% | 1,7800 | 1,8500 | 1,6400 | 5.914 | ,00 |
| 31/5/2013 | 1,7400 | 6,10% | 1,5900 | 1,7700 | 1,5500 | 4.865 | ,00 |
| 30/5/2013 | 1,6400 | -3,53% | 1,6500 | 1,7000 | 1,6000 | 3.499 | ,00 |
| 29/5/2013 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 336 | ,00 |
| 28/5/2013 | 1,7200 | 0,00% | 1,6900 | 1,7200 | 1,6900 | 1.222 | ,00 |
| 27/5/2013 | 1,7200 | -7,03% | 1,7100 | 1,8300 | 1,7100 | 504 | ,00 |
| 24/5/2013 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 23/5/2013 | 1,8500 | 0,54% | 1,7100 | 1,8500 | 1,7100 | 55 | ,00 |
| 22/5/2013 | 1,8400 | -0,54% | 1,7400 | 1,8400 | 1,7300 | 1.653 | ,00 |
| 21/5/2013 | 1,8500 | -4,15% | 1,8700 | 1,8700 | 1,8500 | 2.001 | ,00 |
| 20/5/2013 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 17/5/2013 | 1,9300 | 3,21% | 1,9400 | 1,9600 | 1,9300 | 3.363 | ,00 |
| 16/5/2013 | 1,8700 | -4,10% | 1,9800 | 1,9900 | 1,8700 | 199 | ,00 |
| 15/5/2013 | 1,9500 | 3,17% | 1,9000 | 2,0100 | 1,9000 | 8.855 | ,00 |
| 14/5/2013 | 1,8900 | -1,56% | 1,7300 | 1,9000 | 1,7300 | 4.638 | ,00 |
| 13/5/2013 | 1,9200 | 2,13% | 1,9100 | 1,9200 | 1,9100 | 30 | ,00 |
| 10/5/2013 | 1,8800 | 5,62% | 1,8200 | 1,9500 | 1,7700 | 4.927 | ,00 |
| 09/5/2013 | 1,7800 | -1,11% | 1,6700 | 1,8300 | 1,6700 | 3.793 | ,00 |
| 08/5/2013 | 1,8000 | 1,69% | 1,7700 | 1,8100 | 1,6800 | 2.784 | ,00 |
| 02/5/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 30/4/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 29/4/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/4/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 25/4/2013 | 1,7700 | 1,14% | 1,6700 | 1,7800 | 1,6200 | 183 | ,00 |
| 24/4/2013 | 1,7500 | -2,23% | 1,7000 | 1,7500 | 1,7000 | 180 | ,00 |
| 23/4/2013 | 1,7900 | 0,00% | 1,6100 | 1,7900 | 1,6100 | 302 | ,00 |
| 22/4/2013 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 19/4/2013 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 18/4/2013 | 1,7900 | 1,13% | 1,7900 | 1,7900 | 1,7900 | 29 | ,00 |
| 17/4/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 16/4/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 15/4/2013 | 1,7700 | 3,51% | 1,7300 | 1,7700 | 1,6400 | 428 | ,00 |
| 12/4/2013 | 1,7100 | 1,18% | 1,7100 | 1,7100 | 1,6400 | 657 | ,00 |
| 11/4/2013 | 1,6900 | 3,05% | 1,5900 | 1,6900 | 1,5900 | 639 | ,00 |
| 10/4/2013 | 1,6400 | -1,80% | 1,5700 | 1,6900 | 1,5700 | 2.362 | ,00 |
| 09/4/2013 | 1,6700 | 0,60% | 1,5600 | 1,6900 | 1,5600 | 364 | ,00 |
| 08/4/2013 | 1,6600 | -1,19% | 1,5600 | 1,6700 | 1,5500 | 1.302 | ,00 |
| 05/4/2013 | 1,6800 | 2,44% | 1,6400 | 1,6800 | 1,6400 | 211 | ,00 |
| 04/4/2013 | 1,6400 | -10,38% | 1,6400 | 1,7500 | 1,6400 | 2.234 | ,00 |
| 03/4/2013 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/4/2013 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 28/3/2013 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 27/3/2013 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 26/3/2013 | 1,8300 | 2,23% | 1,6600 | 1,8300 | 1,6600 | 52 | ,00 |
| 22/3/2013 | 1,7900 | 1,13% | 1,7700 | 1,7900 | 1,6700 | 168 | ,00 |
| 21/3/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 20/3/2013 | 1,7700 | 0,57% | 1,7300 | 1,7700 | 1,7300 | 526 | ,00 |
| 19/3/2013 | 1,7600 | -0,56% | 1,7600 | 1,7600 | 1,7600 | 305 | ,00 |
| 15/3/2013 | 1,7700 | -4,32% | 1,8300 | 1,8300 | 1,7700 | 3.433 | ,00 |
| 14/3/2013 | 1,8500 | -2,63% | 1,8900 | 1,8900 | 1,7500 | 461 | ,00 |
| 13/3/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/3/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 11/3/2013 | 1,9000 | 1,06% | 1,9000 | 1,9000 | 1,9000 | 153 | ,00 |
| 08/3/2013 | 1,8800 | 2,73% | 1,9600 | 1,9600 | 1,8700 | 2.035 | ,00 |
| 07/3/2013 | 1,8300 | 0,00% | 1,8300 | 1,8700 | 1,8000 | 465 | ,00 |
| 06/3/2013 | 1,8300 | -4,19% | 1,7400 | 1,8300 | 1,7400 | 764 | ,00 |
| 05/3/2013 | 1,9100 | 1,60% | 1,7400 | 1,9100 | 1,7400 | 110 | ,00 |
| 04/3/2013 | 1,8800 | 0,53% | 1,8800 | 1,8800 | 1,8800 | 92 | ,00 |
| 01/3/2013 | 1,8700 | 0,00% | 1,7300 | 1,8700 | 1,7300 | 1.897 | ,00 |
| 28/2/2013 | 1,8700 | 10,65% | 1,7600 | 1,8800 | 1,7100 | 381 | ,00 |
| 27/2/2013 | 1,6900 | 0,00% | 1,7500 | 1,7500 | 1,6900 | 889 | ,00 |
| 26/2/2013 | 1,6900 | -5,59% | 1,7700 | 1,7700 | 1,6900 | 3.487 | ,00 |
| 25/2/2013 | 1,7900 | -3,24% | 1,8300 | 1,8300 | 1,7900 | 2.016 | ,00 |
| 22/2/2013 | 1,8500 | -5,13% | 1,8400 | 1,9400 | 1,8400 | 855 | ,00 |
| 21/2/2013 | 1,9500 | -2,99% | 1,9300 | 1,9500 | 1,9100 | 1.329 | ,00 |
| 20/2/2013 | 2,0100 | 3,61% | 1,9300 | 2,0100 | 1,9300 | 156 | ,00 |
| 19/2/2013 | 1,9400 | 2,11% | 1,9100 | 1,9800 | 1,9000 | 1.986 | ,00 |
| 18/2/2013 | 1,9000 | -3,06% | 2,0300 | 2,0400 | 1,9000 | 229 | 445,72 |
| 15/2/2013 | 1,9600 | 1,55% | 1,9300 | 2,0000 | 1,9200 | 1.222 | 2.372,60 |
| 14/2/2013 | 1,9300 | -2,53% | 1,9800 | 2,0300 | 1,9100 | 4.658 | 9.106,70 |
| 13/2/2013 | 1,9800 | -2,94% | 2,0600 | 2,0600 | 1,9800 | 1.236 | 2.492,99 |
| 12/2/2013 | 2,0400 | -1,92% | 1,9700 | 2,0500 | 1,9700 | 8.662 | 17.237,09 |
| 11/2/2013 | 2,0800 | 2,46% | 2,0800 | 2,0800 | 2,0800 | 30 | 63,70 |
| 08/2/2013 | 2,0300 | 0,00% | 2,0700 | 2,0800 | 2,0300 | 382 | 783,39 |
| 07/2/2013 | 2,0300 | -2,87% | 1,9600 | 2,0700 | 1,9600 | 1.452 | 2.903,01 |
| 06/2/2013 | 2,0900 | 6,63% | 2,0500 | 2,0900 | 2,0500 | 458 | 943,20 |
| 05/2/2013 | 1,9600 | 6,52% | 1,8300 | 1,9600 | 1,8200 | 1.057 | 1.989,33 |
| 04/2/2013 | 1,8400 | -1,60% | 1,7900 | 1,9100 | 1,7900 | 1.630 | 3.000,94 |
| 01/2/2013 | 1,8700 | 2,19% | 1,8700 | 1,9600 | 1,8700 | 642 | 1.200,00 |
| 31/1/2013 | 1,8300 | -8,96% | 1,8400 | 1,8400 | 1,8300 | 2.276 | 4.172,50 |
| 30/1/2013 | 2,0100 | 2,55% | 1,9600 | 2,0100 | 1,9600 | 458 | 907,50 |
| 29/1/2013 | 1,9600 | -4,85% | 2,0100 | 2,1300 | 1,9600 | 3.146 | 6.331,08 |
| 28/1/2013 | 2,0600 | 1,48% | 2,1100 | 2,1100 | 2,0100 | 840 | 1.720,20 |
| 25/1/2013 | 2,0300 | -3,79% | 2,0300 | 2,1500 | 2,0100 | 2.382 | 4.865,54 |
| 24/1/2013 | 2,1100 | -0,47% | 2,1100 | 2,1100 | 2,0000 | 2.922 | 5.958,52 |
| 23/1/2013 | 2,1200 | 3,41% | 2,0900 | 2,1300 | 2,0300 | 1.104 | 2.270,81 |
| 22/1/2013 | 2,0500 | 0,00% | 2,0500 | 2,1000 | 2,0300 | 2.041 | 4.212,46 |
| 21/1/2013 | 2,0500 | -2,38% | 2,0900 | 2,0900 | 2,0200 | 1.962 | 4.090,94 |
| 18/1/2013 | 2,1000 | -2,33% | 2,1700 | 2,1700 | 2,0900 | 393 | 824,12 |
| 17/1/2013 | 2,1500 | -1,83% | 2,0600 | 2,1500 | 2,0600 | 767 | 1.616,53 |
| 16/1/2013 | 2,1900 | -1,35% | 2,1900 | 2,1900 | 2,1900 | 1.528 | 3.349,50 |
| 15/1/2013 | 2,2200 | -0,45% | 2,0600 | 2,2300 | 2,0600 | 3.147 | 6.842,65 |
| 14/1/2013 | 2,2300 | -3,88% | 2,3300 | 2,3500 | 2,2300 | 2.319 | 5.275,45 |
| 11/1/2013 | 2,3200 | 3,11% | 2,2100 | 2,3400 | 2,1900 | 3.842 | 8.731,22 |
| 10/1/2013 | 2,2500 | -2,17% | 2,1900 | 2,3100 | 2,1000 | 14.126 | 30.586,48 |
| 09/1/2013 | 2,3000 | 1,32% | 2,2700 | 2,3200 | 2,2000 | 3.807 | 8.610,00 |
| 08/1/2013 | 2,2700 | -0,87% | 2,3200 | 2,3200 | 2,2300 | 3.615 | 8.199,47 |
| 07/1/2013 | 2,2900 | 0,00% | 2,2900 | 2,3200 | 2,1300 | 1.870 | 4.266,54 |
| 04/1/2013 | 2,2900 | 0,88% | 2,2900 | 2,2900 | 2,2400 | 1.564 | 3.562,10 |
| 03/1/2013 | 2,2700 | 6,57% | 2,1300 | 2,2700 | 2,0900 | 8.577 | 18.944,24 |
| 02/1/2013 | 2,1300 | 2,40% | 2,0900 | 2,1700 | 2,0300 | 4.116 | 8.593,86 |
| 31/12/2012 | 2,0800 | 3,48% | 1,8700 | 2,0800 | 1,8700 | 2.102 | 4.325,74 |
| 28/12/2012 | 2,0100 | 1,01% | 1,9900 | 2,0100 | 1,9300 | 498 | 989,68 |
| 27/12/2012 | 1,9900 | 5,85% | 1,8700 | 2,0600 | 1,8700 | 10.333 | 20.188,32 |
| 21/12/2012 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 20/12/2012 | 1,8800 | 2,73% | 1,8900 | 1,8900 | 1,8700 | 1.381 | 2.600,55 |
| 19/12/2012 | 1,8300 | 0,00% | 1,7300 | 1,8300 | 1,7300 | 122 | 219,50 |
| 18/12/2012 | 1,8300 | 1,67% | 1,8800 | 1,8800 | 1,8000 | 76 | 140,30 |
| 17/12/2012 | 1,8000 | -1,64% | 1,8000 | 1,8000 | 1,7800 | 397 | 713,89 |
| 14/12/2012 | 1,8300 | 0,00% | 1,8000 | 1,8300 | 1,7400 | 504 | 903,70 |
| 13/12/2012 | 1,8300 | -1,08% | 1,8800 | 1,9200 | 1,7900 | 2.774 | 5.114,68 |
| 12/12/2012 | 1,8500 | 1,09% | 1,8000 | 1,8500 | 1,7800 | 4.763 | 8.578,83 |
| 11/12/2012 | 1,8300 | 1,67% | 1,8000 | 1,8800 | 1,7700 | 9.751 | 17.656,08 |
| 10/12/2012 | 1,8000 | 12,50% | 1,6400 | 1,8000 | 1,6000 | 8.341 | 14.231,77 |
| 07/12/2012 | 1,6000 | 0,00% | 1,6000 | 1,6300 | 1,5400 | 9.552 | 15.310,62 |
| 06/12/2012 | 1,6000 | -1,84% | 1,4700 | 1,6000 | 1,4700 | 316 | 490,19 |
| 05/12/2012 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 04/12/2012 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 03/12/2012 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 30/11/2012 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 3 | 4,99 |
| 29/11/2012 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 28/11/2012 | 1,6300 | 1,87% | 1,6400 | 1,6400 | 1,5500 | 214 | 337,55 |
| 27/11/2012 | 1,6000 | 0,00% | 1,6400 | 1,6400 | 1,5700 | 1.301 | 2.075,43 |
| 26/11/2012 | 1,6000 | 1,91% | 1,5500 | 1,6700 | 1,5400 | 2.830 | 4.573,96 |
| 23/11/2012 | 1,5700 | 1,95% | 1,5400 | 1,5900 | 1,5400 | 3.984 | 6.237,06 |
| 22/11/2012 | 1,5400 | -0,65% | 1,5900 | 1,5900 | 1,5200 | 4.598 | 7.152,80 |
| 21/11/2012 | 1,5500 | 0,65% | 1,5200 | 1,5500 | 1,5200 | 1.060 | 1.637,11 |
| 20/11/2012 | 1,5400 | 2,67% | 1,5400 | 1,5400 | 1,4800 | 651 | 985,15 |
| 19/11/2012 | 1,5000 | 2,04% | 1,5100 | 1,5200 | 1,4600 | 1.546 | 2.299,32 |
| 16/11/2012 | 1,4700 | 4,26% | 1,4100 | 1,4700 | 1,4100 | 936 | 1.344,21 |
| 15/11/2012 | 1,4100 | -4,08% | 1,4200 | 1,4200 | 1,4100 | 570 | 803,95 |
| 14/11/2012 | 1,4700 | -4,55% | 1,4700 | 1,4700 | 1,4700 | 483 | 711,00 |
| 13/11/2012 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 12/11/2012 | 1,5400 | 2,67% | 1,5100 | 1,5400 | 1,4400 | 774 | 1.160,72 |
| 09/11/2012 | 1,5000 | 3,45% | 1,4700 | 1,5000 | 1,4700 | 3.658 | 5.398,23 |
| 08/11/2012 | 1,4500 | -8,23% | 1,6000 | 1,6000 | 1,4300 | 1.418 | 2.048,31 |
| 07/11/2012 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 3 | 4,83 |
| 06/11/2012 | 1,5600 | -3,70% | 1,5700 | 1,5700 | 1,5400 | 1.563 | 2.420,81 |
| 05/11/2012 | 1,6200 | -3,57% | 1,5400 | 1,6200 | 1,5100 | 2.565 | 3.943,43 |
| 02/11/2012 | 1,6800 | 11,26% | 1,5400 | 1,6900 | 1,5100 | 4.214 | 6.480,92 |
| 01/11/2012 | 1,5100 | -7,93% | 1,5600 | 1,5600 | 1,5100 | 1.109 | 1.702,09 |
| 31/10/2012 | 1,6400 | 0,00% | 1,6300 | 1,6400 | 1,6000 | 963 | 1.569,21 |
| 30/10/2012 | 1,6400 | -0,61% | 1,7000 | 1,7000 | 1,5500 | 2.209 | 3.664,42 |
| 29/10/2012 | 1,6500 | -4,62% | 1,6500 | 1,6500 | 1,6500 | 145 | 240,39 |
| 26/10/2012 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,7000 | 1.502 | 2.564,95 |
| 25/10/2012 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 3.055 | 5.300,00 |
| 24/10/2012 | 1,7300 | 0,00% | 1,6600 | 1,7300 | 1,6600 | 148 | 250,76 |
| 23/10/2012 | 1,7300 | 0,00% | 1,6900 | 1,7400 | 1,6900 | 242 | 411,31 |
| 22/10/2012 | 1,7300 | 0,00% | 1,6200 | 1,7400 | 1,6200 | 14.010 | 23.734,52 |
| 19/10/2012 | 1,7300 | -0,57% | 1,6800 | 1,7300 | 1,6800 | 397 | 681,25 |
| 18/10/2012 | 1,7400 | 0,58% | 1,7000 | 1,7500 | 1,6700 | 1.700 | 2.922,97 |
| 17/10/2012 | 1,7300 | 5,49% | 1,6000 | 1,7400 | 1,5700 | 12.848 | 21.147,67 |
| 16/10/2012 | 1,6400 | -0,61% | 1,6700 | 1,6700 | 1,6000 | 1.757 | 2.859,30 |
| 15/10/2012 | 1,6500 | -2,94% | 1,8400 | 1,8700 | 1,6400 | 1.069 | 1.808,89 |
| 12/10/2012 | 1,7000 | -1,73% | 1,6900 | 1,7300 | 1,6900 | 1.333 | 2.270,01 |
| 11/10/2012 | 1,7300 | 0,00% | 1,7400 | 1,7400 | 1,6700 | 1.506 | 2.579,58 |
| 10/10/2012 | 1,7300 | 0,00% | 1,7500 | 1,7500 | 1,6400 | 449 | 744,66 |
| 09/10/2012 | 1,7300 | 0,58% | 1,7200 | 1,7700 | 1,6900 | 1.828 | 3.125,23 |
| 08/10/2012 | 1,7200 | -3,91% | 1,8100 | 1,8300 | 1,7200 | 3.444 | 5.978,79 |
| 05/10/2012 | 1,7900 | 0,56% | 1,8500 | 1,8500 | 1,7000 | 6.831 | 12.020,28 |
| 04/10/2012 | 1,7800 | 7,23% | 1,7000 | 1,7900 | 1,6900 | 1.396 | 2.447,67 |
| 03/10/2012 | 1,6600 | -4,05% | 1,7500 | 1,7800 | 1,6100 | 4.737 | 7.784,39 |
| 02/10/2012 | 1,7300 | -1,14% | 1,4900 | 1,8000 | 1,4900 | 11.130 | 18.700,00 |
| 01/10/2012 | 1,7500 | 6,71% | 1,7500 | 1,7500 | 1,7500 | 3 | 5,36 |
| 28/9/2012 | 1,6400 | 1,86% | 1,6400 | 1,6400 | 1,6400 | 187 | 305,00 |
| 27/9/2012 | 1,6100 | 6,62% | 1,5500 | 1,6200 | 1,5400 | 1.237 | 1.966,69 |
| 26/9/2012 | 1,5100 | 4,14% | 1,4800 | 1,5500 | 1,4700 | 1.047 | 1.571,15 |
| 25/9/2012 | 1,4500 | 0,00% | 1,5000 | 1,5000 | 1,4500 | 1.072 | 1.552,02 |
| 24/9/2012 | 1,4500 | -5,84% | 1,4300 | 1,4900 | 1,4300 | 1.109 | 1.612,13 |
| 21/9/2012 | 1,5400 | 0,65% | 1,6000 | 1,6000 | 1,4800 | 594 | 891,70 |
| 20/9/2012 | 1,5300 | -6,71% | 1,5800 | 1,6300 | 1,5300 | 6.291 | 9.731,78 |
| 19/9/2012 | 1,6400 | -3,53% | 1,5400 | 1,7300 | 1,5400 | 1.173 | 1.837,65 |
| 18/9/2012 | 1,7000 | 3,03% | 1,6400 | 1,7300 | 1,6400 | 168 | 278,19 |
| 17/9/2012 | 1,6500 | -0,60% | 1,5700 | 1,6900 | 1,5700 | 623 | 1.009,51 |
| 14/9/2012 | 1,6600 | -6,21% | 1,8600 | 1,8600 | 1,6600 | 1.054 | 1.805,89 |
| 13/9/2012 | 1,7700 | -9,69% | 1,7700 | 1,8600 | 1,7700 | 18.657 | 33.351,52 |
| 12/9/2012 | 1,9600 | -7,55% | 1,9100 | 1,9600 | 1,9100 | 187 | 357,00 |
| 11/9/2012 | 2,1200 | -10,17% | 2,1200 | 2,1900 | 2,1200 | 187 | 396,08 |
| 10/9/2012 | 2,3600 | -9,92% | 2,4500 | 2,4500 | 2,3600 | 168 | 405,75 |
| 07/9/2012 | 2,6200 | 8,71% | 2,6200 | 2,6200 | 2,6200 | 3 | 8,00 |
| 06/9/2012 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 05/9/2012 | 2,4100 | 10,05% | 2,4100 | 2,4100 | 2,4100 | 3 | 7,35 |
| 04/9/2012 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 03/9/2012 | 2,1900 | 10,05% | 2,1900 | 2,1900 | 2,1900 | 3 | 6,69 |
| 31/8/2012 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|