| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)
3,3000 €
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 |
|---|---|---|---|---|---|---|---|
| 24/1/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 418 | ,00 |
| 23/1/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 442 | ,00 |
| 22/1/2014 | 1,3000 | 8,33% | 1,3200 | 1,3200 | 1,3000 | 680 | ,00 |
| 21/1/2014 | 1,2000 | -6,98% | 1,2900 | 1,2900 | 1,2000 | 6.206 | ,00 |
| 20/1/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 17/1/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 239 | ,00 |
| 16/1/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 15/1/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 60 | ,00 |
| 14/1/2014 | 1,2900 | -3,01% | 1,2300 | 1,2900 | 1,2300 | 310 | ,00 |
| 13/1/2014 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 117 | ,00 |
| 10/1/2014 | 1,3300 | 3,91% | 1,3300 | 1,3300 | 1,3300 | 1.134 | ,00 |
| 09/1/2014 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 597 | ,00 |
| 08/1/2014 | 1,2800 | 4,07% | 1,3200 | 1,3200 | 1,2500 | 5.339 | ,00 |
| 07/1/2014 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 03/1/2014 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/1/2014 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 31/12/2013 | 1,2300 | -4,65% | 1,2900 | 1,2900 | 1,2200 | 1.910 | ,00 |
| 30/12/2013 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2900 | 12.580 | ,00 |
| 27/12/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2700 | 1.826 | ,00 |
| 23/12/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 463 | ,00 |
| 20/12/2013 | 1,3200 | 0,00% | 1,2700 | 1,3200 | 1,2700 | 1.981 | ,00 |
| 19/12/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2700 | 2.452 | ,00 |
| 18/12/2013 | 1,3200 | -1,49% | 1,2400 | 1,3300 | 1,2400 | 5.339 | ,00 |
| 17/12/2013 | 1,3400 | -7,59% | 1,4300 | 1,4400 | 1,3400 | 1.352 | ,00 |
| 16/12/2013 | 1,4500 | 5,07% | 1,3800 | 1,4600 | 1,3800 | 902 | ,00 |
| 13/12/2013 | 1,3800 | -2,82% | 1,4200 | 1,4200 | 1,3800 | 724 | ,00 |
| 12/12/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 334 | ,00 |
| 11/12/2013 | 1,4200 | 10,08% | 1,3800 | 1,4200 | 1,3800 | 4.571 | ,00 |
| 10/12/2013 | 1,2900 | 2,38% | 1,1900 | 1,2900 | 1,1900 | 1.173 | ,00 |
| 09/12/2013 | 1,2600 | -5,97% | 1,3400 | 1,3400 | 1,2600 | 1.552 | ,00 |
| 06/12/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 155 | ,00 |
| 05/12/2013 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3400 | 2.865 | ,00 |
| 04/12/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 119 | ,00 |
| 03/12/2013 | 1,3200 | -7,04% | 1,4200 | 1,4200 | 1,2900 | 4.626 | ,00 |
| 02/12/2013 | 1,4200 | 3,65% | 1,3700 | 1,4200 | 1,2400 | 529 | ,00 |
| 29/11/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 894 | ,00 |
| 28/11/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 203 | ,00 |
| 27/11/2013 | 1,3700 | 0,74% | 1,3600 | 1,3700 | 1,2600 | 723 | ,00 |
| 26/11/2013 | 1,3600 | 9,68% | 1,3600 | 1,3600 | 1,2100 | 6.222 | ,00 |
| 25/11/2013 | 1,2400 | -9,49% | 1,3700 | 1,3700 | 1,2400 | 313 | ,00 |
| 22/11/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 95 | ,00 |
| 21/11/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 131 | ,00 |
| 20/11/2013 | 1,3700 | 0,00% | 1,4100 | 1,4100 | 1,3700 | 298 | ,00 |
| 19/11/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 18/11/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 15/11/2013 | 1,3700 | 7,87% | 1,3700 | 1,3700 | 1,3700 | 1.194 | ,00 |
| 14/11/2013 | 1,2700 | 3,25% | 1,2300 | 1,3300 | 1,2300 | 1.265 | ,00 |
| 13/11/2013 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 12/11/2013 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 119 | ,00 |
| 11/11/2013 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 08/11/2013 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 07/11/2013 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 233 | ,00 |
| 06/11/2013 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 2.590 | ,00 |
| 05/11/2013 | 1,2300 | -0,81% | 1,2400 | 1,2400 | 1,2300 | 239 | ,00 |
| 04/11/2013 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 01/11/2013 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 31/10/2013 | 1,2400 | 2,48% | 1,2500 | 1,2500 | 1,2400 | 1.432 | ,00 |
| 30/10/2013 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 29/10/2013 | 1,2100 | -6,92% | 1,2100 | 1,2100 | 1,2100 | 155 | ,00 |
| 25/10/2013 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 465 | ,00 |
| 24/10/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1 | ,00 |
| 23/10/2013 | 1,3200 | 3,94% | 1,2100 | 1,3200 | 1,2000 | 3.162 | ,00 |
| 22/10/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 21/10/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 1.552 | ,00 |
| 18/10/2013 | 1,2700 | -0,78% | 1,2700 | 1,2700 | 1,2700 | 747 | ,00 |
| 17/10/2013 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,2700 | 155 | ,00 |
| 16/10/2013 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2100 | 1.134 | ,00 |
| 15/10/2013 | 1,3200 | 4,76% | 1,3200 | 1,3200 | 1,3200 | 251 | ,00 |
| 14/10/2013 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 597 | ,00 |
| 11/10/2013 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 794 | ,00 |
| 10/10/2013 | 1,2800 | -5,88% | 1,3600 | 1,3600 | 1,2600 | 645 | ,00 |
| 09/10/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 48 | ,00 |
| 08/10/2013 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3200 | 1.887 | ,00 |
| 07/10/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 119 | ,00 |
| 04/10/2013 | 1,3200 | -7,04% | 1,4200 | 1,4200 | 1,3200 | 181 | ,00 |
| 03/10/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 119 | ,00 |
| 02/10/2013 | 1,4200 | 2,90% | 1,4200 | 1,4200 | 1,4200 | 174 | ,00 |
| 01/10/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 60 | ,00 |
| 30/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 27/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 26/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 24/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 23/9/2013 | 1,3800 | 0,00% | 1,3900 | 1,3900 | 1,3800 | 295 | ,00 |
| 20/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 19/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 14 | ,00 |
| 18/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 310 | ,00 |
| 17/9/2013 | 1,3800 | -8,61% | 1,5100 | 1,5100 | 1,3700 | 454 | ,00 |
| 16/9/2013 | 1,5100 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 167 | ,00 |
| 13/9/2013 | 1,5100 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 167 | ,00 |
| 12/9/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 155 | ,00 |
| 11/9/2013 | 1,5100 | -1,95% | 1,5100 | 1,5100 | 1,5100 | 167 | ,00 |
| 10/9/2013 | 1,5400 | 8,45% | 1,4200 | 1,5500 | 1,4000 | 7.210 | ,00 |
| 09/9/2013 | 1,4200 | 3,65% | 1,3700 | 1,4200 | 1,2800 | 418 | ,00 |
| 06/9/2013 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 84 | ,00 |
| 05/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3000 | 408 | ,00 |
| 04/9/2013 | 1,3800 | -2,82% | 1,4200 | 1,4200 | 1,2900 | 400 | ,00 |
| 03/9/2013 | 1,4200 | -0,70% | 1,4200 | 1,4200 | 1,4200 | 107 | ,00 |
| 02/9/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 148 | ,00 |
| 30/8/2013 | 1,4300 | 0,00% | 1,4200 | 1,4300 | 1,4200 | 154 | ,00 |
| 29/8/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 190 | ,00 |
| 28/8/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 201 | ,00 |
| 27/8/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 248 | ,00 |
| 26/8/2013 | 1,4300 | 5,15% | 1,3600 | 1,4300 | 1,2400 | 874 | ,00 |
| 23/8/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 696 | ,00 |
| 22/8/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 597 | ,00 |
| 21/8/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 676 | ,00 |
| 20/8/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 676 | ,00 |
| 19/8/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 16/8/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/8/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 13/8/2013 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 366 | ,00 |
| 12/8/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 997 | ,00 |
| 09/8/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 238 | ,00 |
| 08/8/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 597 | ,00 |
| 07/8/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 597 | ,00 |
| 06/8/2013 | 1,3800 | -2,82% | 1,3800 | 1,3800 | 1,3800 | 597 | ,00 |
| 05/8/2013 | 1,4200 | 7,58% | 1,3400 | 1,4200 | 1,3400 | 821 | ,00 |
| 02/8/2013 | 1,3200 | 16,81% | 1,1400 | 1,3200 | 1,1400 | 3.325 | ,00 |
| 01/8/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 597 | ,00 |
| 31/7/2013 | 1,1300 | -3,42% | 1,1700 | 1,1700 | 1,1300 | 3.045 | ,00 |
| 30/7/2013 | 1,1700 | -0,85% | 1,1800 | 1,1800 | 1,1700 | 1.081 | ,00 |
| 29/7/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 4.082 | ,00 |
| 26/7/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 1.176 | ,00 |
| 25/7/2013 | 1,1800 | 4,42% | 1,1400 | 1,1900 | 1,1400 | 36.236 | ,00 |
| 24/7/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 23/7/2013 | 1,1300 | -10,32% | 1,2600 | 1,2600 | 1,1300 | 275 | ,00 |
| 22/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 36 | ,00 |
| 19/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 36 | ,00 |
| 18/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 53 | ,00 |
| 17/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 60 | ,00 |
| 16/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 47 | ,00 |
| 15/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 203 | ,00 |
| 12/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/7/2013 | 1,2600 | -8,03% | 1,3700 | 1,3700 | 1,2600 | 442 | ,00 |
| 10/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,2600 | 812 | ,00 |
| 09/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 95 | ,00 |
| 08/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 131 | ,00 |
| 05/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 143 | ,00 |
| 04/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 03/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 227 | ,00 |
| 02/7/2013 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,3700 | 716 | ,00 |
| 01/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 28/6/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 27/6/2013 | 1,3700 | 7,87% | 1,3700 | 1,3700 | 1,3700 | 184 | ,00 |
| 26/6/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 25/6/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 21/6/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 20/6/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 19/6/2013 | 1,2700 | -7,30% | 1,3700 | 1,3700 | 1,2700 | 1.170 | ,00 |
| 18/6/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.432 | ,00 |
| 17/6/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 227 | ,00 |
| 14/6/2013 | 1,3700 | 3,01% | 1,3300 | 1,3800 | 1,2900 | 3.215 | ,00 |
| 13/6/2013 | 1,3300 | 29,13% | 1,3300 | 1,3300 | 1,3300 | 239 | ,00 |
| 12/6/2013 | 1,0300 | -29,93% | 1,0300 | 1,0300 | 1,0300 | 30 | ,00 |
| 11/6/2013 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 10/6/2013 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 07/6/2013 | 1,4700 | -0,68% | 1,4700 | 1,4800 | 1,4700 | 3.342 | ,00 |
| 06/6/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 1.194 | ,00 |
| 05/6/2013 | 1,4800 | -1,99% | 1,5200 | 1,5200 | 1,4700 | 4.440 | ,00 |
| 04/6/2013 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4900 | 2.632 | ,00 |
| 03/6/2013 | 1,5200 | -4,40% | 1,5100 | 1,5200 | 1,5100 | 2.835 | ,00 |
| 31/5/2013 | 1,5900 | 0,00% | 1,5500 | 1,5900 | 1,5500 | 2.160 | ,00 |
| 30/5/2013 | 1,5900 | 5,30% | 1,5400 | 1,5900 | 1,5400 | 25.661 | ,00 |
| 29/5/2013 | 1,5100 | 7,86% | 1,3800 | 1,5100 | 1,3800 | 6.481 | ,00 |
| 28/5/2013 | 1,4000 | 1,45% | 1,3800 | 1,4200 | 1,3800 | 3.772 | ,00 |
| 27/5/2013 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3700 | 1.898 | ,00 |
| 24/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,4500 | 1,3500 | 1.839 | ,00 |
| 23/5/2013 | 1,3700 | 1,48% | 1,4100 | 1,4100 | 1,3700 | 4.038 | ,00 |
| 22/5/2013 | 1,3500 | -1,46% | 1,3700 | 1,3800 | 1,3500 | 2.596 | ,00 |
| 21/5/2013 | 1,3700 | 2,24% | 1,3700 | 1,3700 | 1,3700 | 2.888 | ,00 |
| 20/5/2013 | 1,3400 | -2,90% | 1,3700 | 1,3800 | 1,3400 | 5.687 | ,00 |
| 17/5/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3700 | 3.461 | ,00 |
| 16/5/2013 | 1,3800 | 0,73% | 1,3700 | 1,3900 | 1,3200 | 6.290 | ,00 |
| 15/5/2013 | 1,3700 | 5,38% | 1,3900 | 1,4200 | 1,3400 | 201.229 | ,00 |
| 14/5/2013 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 1.552 | ,00 |
| 13/5/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 465 | ,00 |
| 10/5/2013 | 1,3200 | 2,33% | 1,2900 | 1,3600 | 1,1800 | 2.233 | ,00 |
| 09/5/2013 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2900 | 413 | ,00 |
| 08/5/2013 | 1,2700 | 0,79% | 1,2600 | 1,3200 | 1,2600 | 1.671 | ,00 |
| 02/5/2013 | 1,2600 | 7,69% | 1,2600 | 1,2600 | 1,2600 | 239 | ,00 |
| 30/4/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 191 | ,00 |
| 29/4/2013 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 2.268 | ,00 |
| 26/4/2013 | 1,1300 | 1,80% | 1,1100 | 1,1800 | 1,1100 | 1.444 | ,00 |
| 25/4/2013 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,1000 | 800 | ,00 |
| 24/4/2013 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0900 | 489 | ,00 |
| 23/4/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 22/4/2013 | 1,0700 | -9,32% | 1,1500 | 1,1500 | 1,0600 | 334 | ,00 |
| 19/4/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 167 | ,00 |
| 18/4/2013 | 1,1800 | -0,84% | 1,3100 | 1,3100 | 1,1800 | 1.086 | ,00 |
| 17/4/2013 | 1,1900 | 7,21% | 1,1600 | 1,2100 | 1,1500 | 1.246 | ,00 |
| 16/4/2013 | 1,1100 | 4,72% | 1,1100 | 1,1300 | 1,1100 | 2.347 | ,00 |
| 15/4/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 131 | ,00 |
| 12/4/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/4/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 105 | ,00 |
| 10/4/2013 | 1,0600 | 4,95% | 1,0100 | 1,0600 | 1,0100 | 1.205 | ,00 |
| 09/4/2013 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 0,9380 | 997 | ,00 |
| 08/4/2013 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 0,9050 | 797 | ,00 |
| 05/4/2013 | 1,0100 | -2,88% | 1,0400 | 1,0400 | 1,0100 | 1.260 | ,00 |
| 04/4/2013 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 131 | ,00 |
| 03/4/2013 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 131 | ,00 |
| 02/4/2013 | 1,0400 | -4,59% | 1,0900 | 1,0900 | 0,9800 | 1.210 | ,00 |
| 28/3/2013 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 0,9800 | 1.078 | ,00 |
| 27/3/2013 | 1,0900 | -2,68% | 1,1200 | 1,1200 | 1,0100 | 443 | ,00 |
| 26/3/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 178 | ,00 |
| 22/3/2013 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1100 | 414 | ,00 |
| 21/3/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 191 | ,00 |
| 20/3/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 203 | ,00 |
| 19/3/2013 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 203 | ,00 |
| 15/3/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 215 | ,00 |
| 14/3/2013 | 1,1500 | 3,60% | 1,1500 | 1,1500 | 1,1500 | 477 | ,00 |
| 13/3/2013 | 1,1100 | -3,48% | 1,1500 | 1,1500 | 1,1100 | 1.960 | ,00 |
| 12/3/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 179 | ,00 |
| 11/3/2013 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 179 | ,00 |
| 08/3/2013 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 179 | ,00 |
| 07/3/2013 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 190 | ,00 |
| 06/3/2013 | 1,1600 | 5,45% | 1,1000 | 1,1600 | 1,1000 | 131 | ,00 |
| 05/3/2013 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,1000 | 1.863 | ,00 |
| 04/3/2013 | 1,1000 | -5,98% | 1,1700 | 1,1700 | 1,1000 | 1.217 | ,00 |
| 01/3/2013 | 1,1700 | 1,74% | 1,1900 | 1,1900 | 1,1600 | 263 | ,00 |
| 28/2/2013 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 60 | ,00 |
| 27/2/2013 | 1,1300 | -10,32% | 1,2600 | 1,2600 | 1,1300 | 6.015 | ,00 |
| 26/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 84 | ,00 |
| 25/2/2013 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,2600 | 155 | ,00 |
| 22/2/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 95 | ,00 |
| 21/2/2013 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,3000 | 155 | ,00 |
| 20/2/2013 | 1,3000 | -2,99% | 1,2200 | 1,3000 | 1,2200 | 1.527 | ,00 |
| 19/2/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3100 | 1.048 | ,00 |
| 18/2/2013 | 1,3400 | -2,19% | 1,3700 | 1,3700 | 1,3400 | 370 | 502,30 |
| 15/2/2013 | 1,3700 | -3,52% | 1,4200 | 1,4200 | 1,3100 | 993 | 1.323,32 |
| 14/2/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 418 | 591,50 |
| 13/2/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 12/2/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 239 | 339,30 |
| 11/2/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 119 | 170,00 |
| 08/2/2013 | 1,4200 | 0,71% | 1,4100 | 1,4200 | 1,2700 | 240 | 330,19 |
| 07/2/2013 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 179 | 252,00 |
| 06/2/2013 | 1,4100 | 2,92% | 1,4100 | 1,4200 | 1,4100 | 716 | 1.011,75 |
| 05/2/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 04/2/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 01/2/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 358 | 489,00 |
| 31/1/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 239 | 326,00 |
| 30/1/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 358 | 489,00 |
| 29/1/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 109 | 148,33 |
| 28/1/2013 | 1,3700 | 5,38% | 1,3400 | 1,3700 | 1,3400 | 103 | 140,15 |
| 25/1/2013 | 1,3000 | -8,45% | 1,4200 | 1,4200 | 1,3000 | 430 | 606,00 |
| 24/1/2013 | 1,4200 | 0,00% | 1,4300 | 1,4300 | 1,4200 | 776 | 1.107,60 |
| 23/1/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 22/1/2013 | 1,4200 | 2,16% | 1,3900 | 1,4200 | 1,3900 | 514 | 729,06 |
| 21/1/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 18/1/2013 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3900 | 442 | 615,90 |
| 17/1/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 63 | 87,98 |
| 16/1/2013 | 1,3900 | -4,14% | 1,4500 | 1,4500 | 1,3900 | 3.102 | 4.481,71 |
| 15/1/2013 | 1,4500 | 3,57% | 1,4400 | 1,5100 | 1,4000 | 5.143 | 7.540,71 |
| 14/1/2013 | 1,4000 | -3,45% | 1,4500 | 1,4500 | 1,4000 | 381 | 548,93 |
| 11/1/2013 | 1,4500 | -2,68% | 1,4900 | 1,4900 | 1,4500 | 1.602 | 2.354,66 |
| 10/1/2013 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 239 | 356,00 |
| 09/1/2013 | 1,4900 | 0,00% | 1,4000 | 1,4900 | 1,4000 | 3.538 | 5.225,87 |
| 08/1/2013 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4800 | 4.644 | 6.997,80 |
| 07/1/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5000 | 5.943 | 8.960,80 |
| 04/1/2013 | 1,5100 | 4,14% | 1,4500 | 1,5100 | 1,4500 | 1.321 | 1.968,50 |
| 03/1/2013 | 1,4500 | 0,69% | 1,4400 | 1,4500 | 1,4400 | 1.063 | 1.533,18 |
| 02/1/2013 | 1,4400 | 5,11% | 1,4000 | 1,4400 | 1,4000 | 1.567 | 2.243,70 |
| 31/12/2012 | 1,3700 | 2,24% | 1,3700 | 1,3700 | 1,3700 | 43 | 59,04 |
| 28/12/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 27/12/2012 | 1,3400 | 1,52% | 1,2700 | 1,3500 | 1,2700 | 687 | 881,46 |
| 21/12/2012 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 155 | 204,10 |
| 20/12/2012 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3200 | 394 | 522,00 |
| 19/12/2012 | 1,3400 | 0,00% | 1,3900 | 1,3900 | 1,3400 | 406 | 556,00 |
| 18/12/2012 | 1,3400 | 9,84% | 1,2200 | 1,3400 | 1,2100 | 1.438 | 1.867,16 |
| 17/12/2012 | 1,2200 | 9,91% | 1,1600 | 1,2200 | 1,1600 | 859 | 1.020,00 |
| 14/12/2012 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 239 | 266,00 |
| 13/12/2012 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 12/12/2012 | 1,1100 | -1,77% | 1,1400 | 1,1500 | 1,1100 | 967 | 1.092,27 |
| 11/12/2012 | 1,1300 | -6,61% | 1,2100 | 1,2100 | 1,1300 | 1.283 | 1.505,55 |
| 10/12/2012 | 1,2100 | 10,00% | 1,2000 | 1,2100 | 1,2000 | 677 | 813,81 |
| 07/12/2012 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 428 | 470,29 |
| 06/12/2012 | 1,0900 | -6,03% | 1,1600 | 1,1600 | 1,0800 | 561 | 619,89 |
| 05/12/2012 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 179 | 207,00 |
| 04/12/2012 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 191 | 220,80 |
| 03/12/2012 | 1,1600 | -4,13% | 1,1600 | 1,2100 | 1,1400 | 2.403 | 2.795,12 |
| 30/11/2012 | 1,2100 | -3,97% | 1,2100 | 1,2100 | 1,2100 | 203 | 246,50 |
| 29/11/2012 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 179 | 225,00 |
| 28/11/2012 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2500 | 868 | 1.089,23 |
| 27/11/2012 | 1,2500 | -3,10% | 1,2900 | 1,2900 | 1,2500 | 394 | 498,20 |
| 26/11/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 155 | 200,20 |
| 23/11/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 1.337 | 1.724,80 |
| 22/11/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 322 | 415,80 |
| 21/11/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 645 | 831,60 |
| 20/11/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 609 | 785,40 |
| 19/11/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 1.061 | 1.355,10 |
| 16/11/2012 | 1,2900 | 2,38% | 1,3000 | 1,3000 | 1,2100 | 2.752 | 3.445,00 |
| 15/11/2012 | 1,2600 | -5,97% | 1,3400 | 1,3400 | 1,2600 | 1.635 | 2.153,00 |
| 14/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 1.158 | 1.552,00 |
| 13/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 561 | 752,00 |
| 12/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 549 | 736,00 |
| 09/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 08/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 07/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 549 | 736,00 |
| 06/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 05/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 561 | 752,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|