| 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
ΕΥΡΩΠΑΪΚΗ ΠΙΣΤΗ Α.Ε.Γ.Α. (ΕΥΠΙΚ)
7,8000 €
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 |
|---|---|---|---|---|---|---|---|
| 17/3/2014 | 1,5000 | 4,17% | 1,4100 | 1,5100 | 1,4100 | 1.938 | ,00 |
| 14/3/2014 | 1,4400 | -4,00% | 1,4600 | 1,4800 | 1,4400 | 1.396 | ,00 |
| 13/3/2014 | 1,5000 | -0,66% | 1,4800 | 1,5100 | 1,4800 | 7.033 | ,00 |
| 12/3/2014 | 1,5100 | 0,67% | 1,5200 | 1,5200 | 1,4700 | 6.054 | ,00 |
| 11/3/2014 | 1,5000 | 2,04% | 1,4900 | 1,5100 | 1,4700 | 16.352 | ,00 |
| 10/3/2014 | 1,4700 | 0,00% | 1,4700 | 1,5000 | 1,4600 | 9.009 | ,00 |
| 07/3/2014 | 1,4700 | -2,00% | 1,4600 | 1,5100 | 1,4600 | 5.573 | ,00 |
| 06/3/2014 | 1,5000 | 0,00% | 1,5100 | 1,5200 | 1,4600 | 5.325 | ,00 |
| 05/3/2014 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4900 | 11.469 | ,00 |
| 04/3/2014 | 1,4900 | -1,32% | 1,4600 | 1,5000 | 1,4600 | 1.933 | ,00 |
| 28/2/2014 | 1,5100 | 4,86% | 1,4800 | 1,5200 | 1,4700 | 23.608 | ,00 |
| 27/2/2014 | 1,4400 | -2,70% | 1,4200 | 1,4700 | 1,4200 | 7.749 | ,00 |
| 26/2/2014 | 1,4800 | 2,78% | 1,4000 | 1,4800 | 1,4000 | 6.695 | ,00 |
| 25/2/2014 | 1,4400 | 1,41% | 1,4000 | 1,4400 | 1,4000 | 1.661 | ,00 |
| 24/2/2014 | 1,4200 | -2,74% | 1,4200 | 1,4300 | 1,4000 | 24.122 | ,00 |
| 21/2/2014 | 1,4600 | 2,10% | 1,5000 | 1,5000 | 1,4100 | 4.230 | ,00 |
| 20/2/2014 | 1,4300 | -2,05% | 1,4000 | 1,4400 | 1,4000 | 5.696 | ,00 |
| 19/2/2014 | 1,4600 | -0,68% | 1,4200 | 1,4700 | 1,4200 | 2.790 | ,00 |
| 18/2/2014 | 1,4700 | -2,00% | 1,4800 | 1,4800 | 1,4600 | 3.545 | ,00 |
| 17/2/2014 | 1,5000 | 0,00% | 1,4600 | 1,5000 | 1,4600 | 10.000 | ,00 |
| 14/2/2014 | 1,5000 | 0,67% | 1,4300 | 1,5000 | 1,4200 | 75.051 | ,00 |
| 13/2/2014 | 1,4900 | 2,05% | 1,4600 | 1,5000 | 1,4300 | 29.001 | ,00 |
| 12/2/2014 | 1,4600 | 5,04% | 1,3500 | 1,4600 | 1,3500 | 16.343 | ,00 |
| 11/2/2014 | 1,3900 | -1,42% | 1,4400 | 1,4400 | 1,3800 | 10.203 | ,00 |
| 10/2/2014 | 1,4100 | 0,71% | 1,4300 | 1,4300 | 1,3800 | 19.172 | ,00 |
| 07/2/2014 | 1,4000 | 1,45% | 1,3600 | 1,4000 | 1,3600 | 20.865 | ,00 |
| 06/2/2014 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3600 | 4.287 | ,00 |
| 05/2/2014 | 1,3700 | 0,74% | 1,3400 | 1,3700 | 1,3400 | 15.339 | ,00 |
| 04/2/2014 | 1,3600 | -4,23% | 1,3400 | 1,3800 | 1,3400 | 7.501 | ,00 |
| 03/2/2014 | 1,4200 | 5,97% | 1,4000 | 1,4300 | 1,4000 | 2.000 | ,00 |
| 31/1/2014 | 1,3400 | 1,52% | 1,3100 | 1,3400 | 1,3100 | 4.955 | ,00 |
| 30/1/2014 | 1,3200 | 0,76% | 1,3000 | 1,3600 | 1,2700 | 28.065 | ,00 |
| 29/1/2014 | 1,3100 | 1,55% | 1,3800 | 1,3800 | 1,2800 | 2.471 | ,00 |
| 28/1/2014 | 1,2900 | -0,77% | 1,3200 | 1,3200 | 1,2600 | 10.840 | ,00 |
| 27/1/2014 | 1,3000 | -1,52% | 1,2700 | 1,3200 | 1,2400 | 13.039 | ,00 |
| 24/1/2014 | 1,3200 | 0,00% | 1,3800 | 1,3800 | 1,2900 | 1.011 | ,00 |
| 23/1/2014 | 1,3200 | -1,49% | 1,3200 | 1,3300 | 1,2800 | 8.384 | ,00 |
| 22/1/2014 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3100 | 620 | ,00 |
| 21/1/2014 | 1,3500 | -1,46% | 1,3600 | 1,3700 | 1,3100 | 3.921 | ,00 |
| 20/1/2014 | 1,3700 | -1,44% | 1,3500 | 1,3800 | 1,3300 | 9.495 | ,00 |
| 17/1/2014 | 1,3900 | 1,46% | 1,4700 | 1,4700 | 1,3300 | 5.750 | ,00 |
| 16/1/2014 | 1,3700 | -0,72% | 1,3600 | 1,3800 | 1,3400 | 5.178 | ,00 |
| 15/1/2014 | 1,3800 | 0,00% | 1,4300 | 1,4300 | 1,3300 | 13.763 | ,00 |
| 14/1/2014 | 1,3800 | -1,43% | 1,3500 | 1,4700 | 1,3500 | 7.729 | ,00 |
| 13/1/2014 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,3700 | 9.948 | ,00 |
| 10/1/2014 | 1,4200 | 4,41% | 1,3800 | 1,4600 | 1,3400 | 27.833 | ,00 |
| 09/1/2014 | 1,3600 | 3,03% | 1,3400 | 1,3600 | 1,3300 | 14.512 | ,00 |
| 08/1/2014 | 1,3200 | 1,54% | 1,2900 | 1,3400 | 1,2900 | 36.321 | ,00 |
| 07/1/2014 | 1,3000 | -2,99% | 1,2700 | 1,3200 | 1,2700 | 22.434 | ,00 |
| 03/1/2014 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3100 | 6.405 | ,00 |
| 02/1/2014 | 1,3200 | 5,60% | 1,3700 | 1,3700 | 1,2800 | 2.061 | ,00 |
| 31/12/2013 | 1,2500 | -0,79% | 1,2700 | 1,3400 | 1,2300 | 62.277 | ,00 |
| 30/12/2013 | 1,2600 | 0,00% | 1,3000 | 1,3000 | 1,2400 | 1.210.293 | ,00 |
| 27/12/2013 | 1,2600 | 1,61% | 1,2800 | 1,2800 | 1,2100 | 2.239.284 | ,00 |
| 23/12/2013 | 1,2400 | 0,81% | 1,3000 | 1,3000 | 1,2000 | 3.490.590 | ,00 |
| 20/12/2013 | 1,2300 | -3,91% | 1,3100 | 1,3100 | 1,2100 | 21.058 | ,00 |
| 19/12/2013 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 1,2700 | 4.522 | ,00 |
| 18/12/2013 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 19.690 | ,00 |
| 17/12/2013 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2700 | 7.801 | ,00 |
| 16/12/2013 | 1,2800 | -1,54% | 1,2500 | 1,3400 | 1,2500 | 14.542 | ,00 |
| 13/12/2013 | 1,3000 | -2,99% | 1,3000 | 1,3200 | 1,2700 | 7.123 | ,00 |
| 12/12/2013 | 1,3400 | 0,00% | 1,3500 | 1,3500 | 1,3100 | 7.333 | ,00 |
| 11/12/2013 | 1,3400 | 0,75% | 1,3500 | 1,3600 | 1,3400 | 71.704 | ,00 |
| 10/12/2013 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3100 | 3.611 | ,00 |
| 09/12/2013 | 1,3500 | 0,00% | 1,3700 | 1,3700 | 1,3200 | 1.191 | ,00 |
| 06/12/2013 | 1,3500 | 1,50% | 1,3000 | 1,3600 | 1,3000 | 10.849 | ,00 |
| 05/12/2013 | 1,3300 | -2,21% | 1,3400 | 1,3600 | 1,3000 | 7.125 | ,00 |
| 04/12/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3300 | 4.650 | ,00 |
| 03/12/2013 | 1,3600 | -1,45% | 1,3700 | 1,3800 | 1,3200 | 19.547 | ,00 |
| 02/12/2013 | 1,3800 | -1,43% | 1,4200 | 1,4200 | 1,3700 | 12.557 | ,00 |
| 29/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3800 | 6.465 | ,00 |
| 28/11/2013 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,3800 | 2.013 | ,00 |
| 27/11/2013 | 1,4100 | 0,00% | 1,4000 | 1,4100 | 1,3800 | 2.325 | ,00 |
| 26/11/2013 | 1,4100 | -1,40% | 1,4100 | 1,4100 | 1,3700 | 8.841 | ,00 |
| 25/11/2013 | 1,4300 | 0,70% | 1,4200 | 1,4500 | 1,3900 | 11.910 | ,00 |
| 22/11/2013 | 1,4200 | 0,71% | 1,4100 | 1,4400 | 1,4000 | 6.050 | ,00 |
| 21/11/2013 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,3800 | 11.504 | ,00 |
| 20/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3900 | 1.330 | ,00 |
| 19/11/2013 | 1,4000 | -4,11% | 1,4200 | 1,4500 | 1,4000 | 10.695 | ,00 |
| 18/11/2013 | 1,4600 | -1,35% | 1,5000 | 1,5000 | 1,4400 | 11.000 | ,00 |
| 15/11/2013 | 1,4800 | 0,00% | 1,4900 | 1,4900 | 1,4600 | 5.795 | ,00 |
| 14/11/2013 | 1,4800 | 2,07% | 1,4600 | 1,4800 | 1,4200 | 3.797 | ,00 |
| 13/11/2013 | 1,4500 | -1,36% | 1,4200 | 1,4600 | 1,4100 | 16.218 | ,00 |
| 12/11/2013 | 1,4700 | -2,00% | 1,4500 | 1,5000 | 1,4500 | 6.260 | ,00 |
| 11/11/2013 | 1,5000 | 3,45% | 1,4500 | 1,5100 | 1,4500 | 8.300 | ,00 |
| 08/11/2013 | 1,4500 | 0,00% | 1,4100 | 1,4500 | 1,4100 | 3.295 | ,00 |
| 07/11/2013 | 1,4500 | -2,68% | 1,4900 | 1,4900 | 1,4300 | 29.840 | ,00 |
| 06/11/2013 | 1,4900 | 1,36% | 1,4100 | 1,5100 | 1,4100 | 12.933 | ,00 |
| 05/11/2013 | 1,4700 | -0,68% | 1,4300 | 1,4800 | 1,4200 | 2.916 | ,00 |
| 04/11/2013 | 1,4800 | -3,27% | 1,5200 | 1,5300 | 1,4500 | 43.492 | ,00 |
| 01/11/2013 | 1,5300 | 3,38% | 1,5000 | 1,5300 | 1,4700 | 26.833 | ,00 |
| 31/10/2013 | 1,4800 | 7,25% | 1,4200 | 1,4900 | 1,3900 | 50.786 | ,00 |
| 30/10/2013 | 1,3800 | 2,22% | 1,3700 | 1,3900 | 1,3500 | 4.965 | ,00 |
| 29/10/2013 | 1,3500 | -2,17% | 1,3800 | 1,3900 | 1,3300 | 6.718 | ,00 |
| 25/10/2013 | 1,3800 | 4,55% | 1,3300 | 1,4200 | 1,3300 | 63.633 | ,00 |
| 24/10/2013 | 1,3200 | 0,76% | 1,3100 | 1,3500 | 1,3000 | 18.556 | ,00 |
| 23/10/2013 | 1,3100 | -2,96% | 1,3200 | 1,3400 | 1,2900 | 14.571 | ,00 |
| 22/10/2013 | 1,3500 | 0,00% | 1,3300 | 1,3700 | 1,3300 | 10.666 | ,00 |
| 21/10/2013 | 1,3500 | 0,00% | 1,3800 | 1,3800 | 1,3200 | 22.221 | ,00 |
| 18/10/2013 | 1,3500 | -0,74% | 1,3300 | 1,3500 | 1,3200 | 7.951 | ,00 |
| 17/10/2013 | 1,3600 | 0,74% | 1,3900 | 1,3900 | 1,3000 | 113 | ,00 |
| 16/10/2013 | 1,3500 | 0,00% | 1,3900 | 1,4000 | 1,3100 | 2.015 | ,00 |
| 15/10/2013 | 1,3500 | 3,85% | 1,3900 | 1,3900 | 1,3000 | 30.174 | ,00 |
| 14/10/2013 | 1,3000 | 2,36% | 1,3000 | 1,3400 | 1,2700 | 5.301 | ,00 |
| 11/10/2013 | 1,2700 | -5,22% | 1,3300 | 1,3400 | 1,2600 | 3.870 | ,00 |
| 10/10/2013 | 1,3400 | 0,75% | 1,3000 | 1,3500 | 1,3000 | 11.465 | ,00 |
| 09/10/2013 | 1,3300 | -2,92% | 1,3500 | 1,3700 | 1,3300 | 10.005 | ,00 |
| 08/10/2013 | 1,3700 | 0,74% | 1,3900 | 1,3900 | 1,3200 | 87.835 | ,00 |
| 07/10/2013 | 1,3600 | 4,62% | 1,2300 | 1,3800 | 1,2200 | 30.972 | ,00 |
| 04/10/2013 | 1,3000 | 2,36% | 1,2900 | 1,3300 | 1,2600 | 24.127 | ,00 |
| 03/10/2013 | 1,2700 | 0,79% | 1,2800 | 1,2800 | 1,2600 | 3.045 | ,00 |
| 02/10/2013 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 1.000 | ,00 |
| 01/10/2013 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,2000 | 1.930 | ,00 |
| 30/9/2013 | 1,2000 | -3,23% | 1,2300 | 1,2900 | 1,2000 | 4.591 | ,00 |
| 27/9/2013 | 1,2400 | -0,80% | 1,2300 | 1,2400 | 1,2000 | 9.450 | ,00 |
| 26/9/2013 | 1,2500 | 1,63% | 1,2200 | 1,2900 | 1,2000 | 8.739 | ,00 |
| 25/9/2013 | 1,2300 | 0,82% | 1,2300 | 1,2500 | 1,2100 | 4.031 | ,00 |
| 24/9/2013 | 1,2200 | 1,67% | 1,2000 | 1,2300 | 1,1800 | 6.600 | ,00 |
| 23/9/2013 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,1900 | 5.585 | ,00 |
| 20/9/2013 | 1,2100 | -3,20% | 1,2800 | 1,2900 | 1,2000 | 9.720 | ,00 |
| 19/9/2013 | 1,2500 | 0,81% | 1,2700 | 1,2700 | 1,2400 | 3.041 | ,00 |
| 18/9/2013 | 1,2400 | 5,98% | 1,1900 | 1,2700 | 1,1900 | 40.727 | ,00 |
| 17/9/2013 | 1,1700 | 1,74% | 1,1200 | 1,1800 | 1,1200 | 55.533 | ,00 |
| 16/9/2013 | 1,1500 | 2,68% | 1,1400 | 1,1600 | 1,1200 | 8.485 | ,00 |
| 13/9/2013 | 1,1200 | 0,00% | 1,1500 | 1,1600 | 1,1100 | 7.324 | ,00 |
| 12/9/2013 | 1,1200 | -1,75% | 1,1600 | 1,1700 | 1,1200 | 2.926 | ,00 |
| 11/9/2013 | 1,1400 | -3,39% | 1,1400 | 1,1600 | 1,1000 | 18.934 | ,00 |
| 10/9/2013 | 1,1800 | 0,00% | 1,1600 | 1,1800 | 1,1400 | 11.306 | ,00 |
| 09/9/2013 | 1,1800 | 1,72% | 1,1700 | 1,1800 | 1,1700 | 4.822 | ,00 |
| 06/9/2013 | 1,1600 | -0,85% | 1,1600 | 1,1700 | 1,1400 | 5.790 | ,00 |
| 05/9/2013 | 1,1700 | 0,00% | 1,1900 | 1,1900 | 1,1400 | 1.260 | ,00 |
| 04/9/2013 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1400 | 1.300 | ,00 |
| 03/9/2013 | 1,1800 | 0,00% | 1,1800 | 1,1900 | 1,1400 | 12.093 | ,00 |
| 02/9/2013 | 1,1800 | 6,31% | 1,2000 | 1,2000 | 1,1200 | 5.895 | ,00 |
| 30/8/2013 | 1,1100 | 4,72% | 1,1500 | 1,1500 | 1,1000 | 6.463 | ,00 |
| 29/8/2013 | 1,0600 | 0,95% | 1,1000 | 1,1000 | 1,0600 | 3.530 | ,00 |
| 28/8/2013 | 1,0500 | -0,94% | 1,1000 | 1,1000 | 1,0400 | 9.050 | ,00 |
| 27/8/2013 | 1,0600 | -5,36% | 1,1000 | 1,1100 | 1,0500 | 13.575 | ,00 |
| 26/8/2013 | 1,1200 | 0,00% | 1,1500 | 1,1700 | 1,1200 | 6.238 | ,00 |
| 23/8/2013 | 1,1200 | 1,82% | 1,1200 | 1,1900 | 1,1100 | 6.550 | ,00 |
| 22/8/2013 | 1,1000 | -3,51% | 1,0900 | 1,1400 | 1,0900 | 21.501 | ,00 |
| 21/8/2013 | 1,1400 | -1,72% | 1,1500 | 1,1900 | 1,1200 | 16.294 | ,00 |
| 20/8/2013 | 1,1600 | -3,33% | 1,1600 | 1,1900 | 1,1400 | 3.020 | ,00 |
| 19/8/2013 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1700 | 1.725 | ,00 |
| 16/8/2013 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1800 | 2.402 | ,00 |
| 14/8/2013 | 1,2000 | -4,00% | 1,1900 | 1,2200 | 1,1900 | 3.795 | ,00 |
| 13/8/2013 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 2.375 | ,00 |
| 12/8/2013 | 1,2500 | 0,81% | 1,2400 | 1,2700 | 1,2400 | 3.151 | ,00 |
| 09/8/2013 | 1,2400 | -0,80% | 1,2600 | 1,2700 | 1,2000 | 4.201 | ,00 |
| 08/8/2013 | 1,2500 | -0,79% | 1,2700 | 1,2700 | 1,2100 | 4.643 | ,00 |
| 07/8/2013 | 1,2600 | 2,44% | 1,2500 | 1,2900 | 1,2300 | 3.050 | ,00 |
| 06/8/2013 | 1,2300 | -0,81% | 1,2200 | 1,2600 | 1,2000 | 7.575 | ,00 |
| 05/8/2013 | 1,2400 | -1,59% | 1,2700 | 1,2800 | 1,2400 | 4.900 | ,00 |
| 02/8/2013 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,2500 | 3.251 | ,00 |
| 01/8/2013 | 1,2600 | -3,08% | 1,2900 | 1,2900 | 1,2500 | 7.200 | ,00 |
| 31/7/2013 | 1,3000 | 1,56% | 1,2900 | 1,3000 | 1,2700 | 5.200 | ,00 |
| 30/7/2013 | 1,2800 | 3,23% | 1,2500 | 1,2800 | 1,2500 | 16.038 | ,00 |
| 29/7/2013 | 1,2400 | 0,81% | 1,2300 | 1,2500 | 1,1900 | 15.803 | ,00 |
| 26/7/2013 | 1,2300 | 7,89% | 1,1700 | 1,2500 | 1,1700 | 2.001 | ,00 |
| 25/7/2013 | 1,1400 | 0,88% | 1,2300 | 1,2300 | 1,1400 | 419 | ,00 |
| 24/7/2013 | 1,1300 | -1,74% | 1,1300 | 1,1800 | 1,1000 | 8.768 | ,00 |
| 23/7/2013 | 1,1500 | -0,86% | 1,1600 | 1,2200 | 1,1500 | 557 | ,00 |
| 22/7/2013 | 1,1600 | -3,33% | 1,1600 | 1,2000 | 1,1600 | 955 | ,00 |
| 19/7/2013 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,1900 | 1.200 | ,00 |
| 18/7/2013 | 1,2400 | 2,48% | 1,2400 | 1,2400 | 1,2400 | 11 | ,00 |
| 17/7/2013 | 1,2100 | 4,31% | 1,1900 | 1,2500 | 1,1800 | 6.192 | ,00 |
| 16/7/2013 | 1,1600 | 0,00% | 1,1200 | 1,1700 | 1,1200 | 4.579 | ,00 |
| 15/7/2013 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1500 | 1.201 | ,00 |
| 12/7/2013 | 1,1600 | 0,00% | 1,2200 | 1,2200 | 1,1600 | 3.344 | ,00 |
| 11/7/2013 | 1,1600 | -5,69% | 1,1900 | 1,2200 | 1,1600 | 5.025 | ,00 |
| 10/7/2013 | 1,2300 | -1,60% | 1,2900 | 1,3000 | 1,2200 | 7.621 | ,00 |
| 09/7/2013 | 1,2500 | -4,58% | 1,3700 | 1,3700 | 1,2500 | 7.204 | ,00 |
| 08/7/2013 | 1,3100 | 1,55% | 1,3500 | 1,3500 | 1,2700 | 22.030 | ,00 |
| 05/7/2013 | 1,2900 | -0,77% | 1,3300 | 1,3300 | 1,2700 | 1.551 | ,00 |
| 04/7/2013 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,2600 | 2.014 | ,00 |
| 03/7/2013 | 1,2700 | 0,00% | 1,3000 | 1,3000 | 1,2200 | 17.709 | ,00 |
| 02/7/2013 | 1,2700 | -1,55% | 1,2900 | 1,2900 | 1,2400 | 6.290 | ,00 |
| 01/7/2013 | 1,2900 | -1,53% | 1,3400 | 1,3400 | 1,2800 | 2.487 | ,00 |
| 28/6/2013 | 1,3100 | 2,34% | 1,3500 | 1,3500 | 1,2700 | 7.031 | ,00 |
| 27/6/2013 | 1,2800 | -5,19% | 1,3200 | 1,3200 | 1,2600 | 2.705 | ,00 |
| 26/6/2013 | 1,3500 | 3,05% | 1,3500 | 1,3500 | 1,3500 | 5 | ,00 |
| 25/6/2013 | 1,3100 | 3,97% | 1,3400 | 1,3400 | 1,2700 | 4.320 | ,00 |
| 21/6/2013 | 1,2600 | -1,56% | 1,3700 | 1,3700 | 1,2500 | 4.310 | ,00 |
| 20/6/2013 | 1,2800 | -3,03% | 1,3700 | 1,3700 | 1,2700 | 5.345 | ,00 |
| 19/6/2013 | 1,3200 | -1,49% | 1,3300 | 1,3700 | 1,2900 | 4.881 | ,00 |
| 18/6/2013 | 1,3400 | 3,88% | 1,2900 | 1,3500 | 1,2900 | 11.190 | ,00 |
| 17/6/2013 | 1,2900 | -3,01% | 1,2900 | 1,2900 | 1,2600 | 6.510 | ,00 |
| 14/6/2013 | 1,3300 | 3,91% | 1,3000 | 1,3300 | 1,2700 | 6.019 | ,00 |
| 13/6/2013 | 1,2800 | 3,23% | 1,2400 | 1,2800 | 1,2100 | 20.812 | ,00 |
| 12/6/2013 | 1,2400 | -2,36% | 1,3200 | 1,3200 | 1,2300 | 24.733 | ,00 |
| 11/6/2013 | 1,2700 | -2,31% | 1,2700 | 1,2900 | 1,2600 | 11.830 | ,00 |
| 10/6/2013 | 1,3000 | -4,41% | 1,2900 | 1,3700 | 1,2900 | 17.516 | ,00 |
| 07/6/2013 | 1,3600 | 3,03% | 1,3100 | 1,3600 | 1,2700 | 10.931 | ,00 |
| 06/6/2013 | 1,3200 | -3,65% | 1,3200 | 1,3200 | 1,3200 | 700 | ,00 |
| 05/6/2013 | 1,3700 | 0,74% | 1,4300 | 1,4300 | 1,3000 | 31.296 | ,00 |
| 04/6/2013 | 1,3600 | -2,86% | 1,4500 | 1,4700 | 1,3600 | 20.134 | ,00 |
| 03/6/2013 | 1,4000 | -2,78% | 1,3700 | 1,4700 | 1,3700 | 36.079 | ,00 |
| 31/5/2013 | 1,4400 | 2,86% | 1,5000 | 1,5200 | 1,4300 | 17.170 | ,00 |
| 30/5/2013 | 1,4000 | -0,71% | 1,3800 | 1,5200 | 1,3800 | 34.817 | ,00 |
| 29/5/2013 | 1,4100 | -2,08% | 1,4400 | 1,4700 | 1,3800 | 14.305 | ,00 |
| 28/5/2013 | 1,4400 | 0,70% | 1,4000 | 1,4900 | 1,4000 | 3.167 | ,00 |
| 27/5/2013 | 1,4300 | -1,38% | 1,4300 | 1,5000 | 1,4000 | 10.562 | ,00 |
| 24/5/2013 | 1,4500 | -0,68% | 1,5000 | 1,5000 | 1,4200 | 17.789 | ,00 |
| 23/5/2013 | 1,4600 | -2,01% | 1,4900 | 1,4900 | 1,4300 | 9.931 | ,00 |
| 22/5/2013 | 1,4900 | 4,93% | 1,4200 | 1,5500 | 1,4200 | 32.995 | ,00 |
| 21/5/2013 | 1,4200 | -2,74% | 1,4300 | 1,4500 | 1,3900 | 29.271 | ,00 |
| 20/5/2013 | 1,4600 | -3,95% | 1,5400 | 1,5400 | 1,4500 | 17.920 | ,00 |
| 17/5/2013 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,4500 | 68.850 | ,00 |
| 16/5/2013 | 1,5000 | 10,29% | 1,3800 | 1,6200 | 1,3800 | 193.967 | ,00 |
| 15/5/2013 | 1,3600 | 3,03% | 1,3700 | 1,3900 | 1,3500 | 28.978 | ,00 |
| 14/5/2013 | 1,3200 | -1,49% | 1,3400 | 1,3600 | 1,3000 | 19.579 | ,00 |
| 13/5/2013 | 1,3400 | -0,74% | 1,3800 | 1,3800 | 1,3100 | 14.062 | ,00 |
| 10/5/2013 | 1,3500 | -1,46% | 1,3600 | 1,3600 | 1,3000 | 18.254 | ,00 |
| 09/5/2013 | 1,3700 | -0,72% | 1,3600 | 1,4100 | 1,3300 | 39.221 | ,00 |
| 08/5/2013 | 1,3800 | 3,76% | 1,3500 | 1,4100 | 1,3300 | 47.379 | ,00 |
| 02/5/2013 | 1,3300 | 5,56% | 1,2800 | 1,3400 | 1,2800 | 15.920 | ,00 |
| 30/4/2013 | 1,2600 | 0,80% | 1,2400 | 1,2900 | 1,2100 | 28.963 | ,00 |
| 29/4/2013 | 1,2500 | -2,34% | 1,2200 | 1,2800 | 1,2100 | 6.000 | ,00 |
| 26/4/2013 | 1,2800 | -2,29% | 1,2900 | 1,3100 | 1,2500 | 16.126 | ,00 |
| 25/4/2013 | 1,3100 | 3,97% | 1,2900 | 1,3600 | 1,2900 | 34.551 | ,00 |
| 24/4/2013 | 1,2600 | 2,44% | 1,2700 | 1,3000 | 1,2500 | 16.040 | ,00 |
| 23/4/2013 | 1,2300 | -0,81% | 1,2200 | 1,2700 | 1,2200 | 20.338 | ,00 |
| 22/4/2013 | 1,2400 | -1,59% | 1,2500 | 1,2800 | 1,2400 | 20.539 | ,00 |
| 19/4/2013 | 1,2600 | -3,08% | 1,3000 | 1,3100 | 1,2500 | 3.990 | ,00 |
| 18/4/2013 | 1,3000 | -0,76% | 1,3300 | 1,3500 | 1,2900 | 17.720 | ,00 |
| 17/4/2013 | 1,3100 | 1,55% | 1,2900 | 1,3300 | 1,2800 | 27.329 | ,00 |
| 16/4/2013 | 1,2900 | 4,03% | 1,2500 | 1,3100 | 1,2200 | 14.571 | ,00 |
| 15/4/2013 | 1,2400 | -1,59% | 1,2700 | 1,2700 | 1,2400 | 14.309 | ,00 |
| 12/4/2013 | 1,2600 | 0,00% | 1,2200 | 1,2700 | 1,2100 | 25.246 | ,00 |
| 11/4/2013 | 1,2600 | 5,00% | 1,2400 | 1,2600 | 1,1500 | 54.977 | ,00 |
| 10/4/2013 | 1,2000 | -0,83% | 1,2400 | 1,2400 | 1,1800 | 21.436 | ,00 |
| 09/4/2013 | 1,2100 | 4,31% | 1,2000 | 1,2300 | 1,1400 | 23.621 | ,00 |
| 08/4/2013 | 1,1600 | -0,85% | 1,1500 | 1,1800 | 1,1000 | 30.995 | ,00 |
| 05/4/2013 | 1,1700 | -4,88% | 1,2300 | 1,2300 | 1,1700 | 6.919 | ,00 |
| 04/4/2013 | 1,2300 | 1,65% | 1,1800 | 1,2300 | 1,1800 | 16.246 | ,00 |
| 03/4/2013 | 1,2100 | 0,00% | 1,2000 | 1,2400 | 1,1700 | 29.951 | ,00 |
| 02/4/2013 | 1,2100 | 3,42% | 1,2600 | 1,3100 | 1,2000 | 51.692 | ,00 |
| 28/3/2013 | 1,1700 | 6,36% | 1,1700 | 1,1800 | 1,1100 | 30.140 | ,00 |
| 27/3/2013 | 1,1000 | -5,98% | 1,1700 | 1,1700 | 1,0800 | 29.180 | ,00 |
| 26/3/2013 | 1,1700 | -3,31% | 1,1300 | 1,1900 | 1,1300 | 6.725 | ,00 |
| 22/3/2013 | 1,2100 | 7,08% | 1,1000 | 1,2300 | 1,0900 | 18.345 | ,00 |
| 21/3/2013 | 1,1300 | -2,59% | 1,2200 | 1,2200 | 1,1300 | 12.285 | ,00 |
| 20/3/2013 | 1,1600 | 0,87% | 1,1200 | 1,2100 | 1,1200 | 14.216 | ,00 |
| 19/3/2013 | 1,1500 | -6,50% | 1,1000 | 1,2300 | 1,1000 | 26.078 | ,00 |
| 15/3/2013 | 1,2300 | 0,00% | 1,2400 | 1,2500 | 1,2100 | 7.180 | ,00 |
| 14/3/2013 | 1,2300 | -3,91% | 1,3000 | 1,3000 | 1,2300 | 14.160 | ,00 |
| 13/3/2013 | 1,2800 | 4,07% | 1,2100 | 1,2900 | 1,2000 | 22.625 | ,00 |
| 12/3/2013 | 1,2300 | 4,24% | 1,2200 | 1,2300 | 1,2200 | 5.176 | ,00 |
| 11/3/2013 | 1,1800 | -3,28% | 1,2700 | 1,2700 | 1,1700 | 6.140 | ,00 |
| 08/3/2013 | 1,2200 | 4,27% | 1,1900 | 1,2200 | 1,1500 | 30.186 | ,00 |
| 07/3/2013 | 1,1700 | -4,88% | 1,2700 | 1,2700 | 1,1600 | 20.372 | ,00 |
| 06/3/2013 | 1,2300 | 0,00% | 1,2200 | 1,2700 | 1,2200 | 15.025 | ,00 |
| 05/3/2013 | 1,2300 | -1,60% | 1,2500 | 1,2800 | 1,1900 | 22.005 | ,00 |
| 04/3/2013 | 1,2500 | -0,79% | 1,2200 | 1,2500 | 1,1900 | 41.488 | ,00 |
| 01/3/2013 | 1,2600 | -5,26% | 1,3000 | 1,3200 | 1,2600 | 27.467 | ,00 |
| 28/2/2013 | 1,3300 | -0,75% | 1,3300 | 1,3500 | 1,3000 | 16.790 | ,00 |
| 27/2/2013 | 1,3400 | 0,00% | 1,3800 | 1,3800 | 1,3000 | 20.615 | ,00 |
| 26/2/2013 | 1,3400 | 0,00% | 1,3100 | 1,3500 | 1,2800 | 27.218 | ,00 |
| 25/2/2013 | 1,3400 | -2,19% | 1,3700 | 1,4000 | 1,3300 | 21.660 | ,00 |
| 22/2/2013 | 1,3700 | 2,24% | 1,3000 | 1,4200 | 1,3000 | 34.585 | ,00 |
| 21/2/2013 | 1,3400 | -8,22% | 1,4300 | 1,4300 | 1,3300 | 37.366 | ,00 |
| 20/2/2013 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4300 | 6.050 | ,00 |
| 19/2/2013 | 1,4600 | 1,39% | 1,3800 | 1,4700 | 1,3600 | 19.296 | ,00 |
| 18/2/2013 | 1,4400 | -3,36% | 1,4900 | 1,4900 | 1,4200 | 29.123 | 42.384,55 |
| 15/2/2013 | 1,4900 | 0,00% | 1,5000 | 1,5300 | 1,4600 | 41.085 | 61.569,35 |
| 14/2/2013 | 1,4900 | 2,05% | 1,4500 | 1,5400 | 1,4500 | 40.833 | 60.980,42 |
| 13/2/2013 | 1,4600 | -1,35% | 1,5200 | 1,5200 | 1,4300 | 39.314 | 57.950,74 |
| 12/2/2013 | 1,4800 | 5,71% | 1,3900 | 1,5400 | 1,3900 | 133.742 | 197.839,34 |
| 11/2/2013 | 1,4000 | 6,87% | 1,3400 | 1,4600 | 1,3300 | 97.364 | 136.207,80 |
| 08/2/2013 | 1,3100 | -2,96% | 1,3400 | 1,3600 | 1,2800 | 16.458 | 21.665,15 |
| 07/2/2013 | 1,3500 | 0,75% | 1,3300 | 1,4200 | 1,3300 | 58.728 | 80.487,48 |
| 06/2/2013 | 1,3400 | 12,61% | 1,1700 | 1,3400 | 1,1700 | 64.538 | 81.909,00 |
| 05/2/2013 | 1,1900 | -4,80% | 1,2200 | 1,2500 | 1,1900 | 16.758 | 20.478,40 |
| 04/2/2013 | 1,2500 | 9,65% | 1,1400 | 1,2500 | 1,1300 | 11.962 | 14.250,40 |
| 01/2/2013 | 1,1400 | 0,00% | 1,1400 | 1,2000 | 1,1300 | 10.234 | 11.823,24 |
| 31/1/2013 | 1,1400 | -5,00% | 1,1800 | 1,1800 | 1,1300 | 34.197 | 39.328,71 |
| 30/1/2013 | 1,2000 | -2,44% | 1,2100 | 1,2400 | 1,1700 | 26.844 | 32.296,03 |
| 29/1/2013 | 1,2300 | -3,15% | 1,2100 | 1,2900 | 1,2100 | 34.303 | 42.259,73 |
| 28/1/2013 | 1,2700 | -5,22% | 1,3100 | 1,3200 | 1,2700 | 37.680 | 48.415,70 |
| 25/1/2013 | 1,3400 | 0,00% | 1,3100 | 1,3500 | 1,2500 | 29.373 | 38.003,83 |
| 24/1/2013 | 1,3400 | -5,63% | 1,3600 | 1,4200 | 1,3200 | 31.281 | 42.905,41 |
| 23/1/2013 | 1,4200 | 2,90% | 1,4200 | 1,4200 | 1,3900 | 36.381 | 51.243,22 |
| 22/1/2013 | 1,3800 | 4,55% | 1,3500 | 1,4100 | 1,3200 | 29.359 | 39.746,42 |
| 21/1/2013 | 1,3200 | 3,94% | 1,2900 | 1,3400 | 1,2600 | 55.504 | 72.896,45 |
| 18/1/2013 | 1,2700 | 2,42% | 1,3100 | 1,3100 | 1,2500 | 43.457 | 55.646,40 |
| 17/1/2013 | 1,2400 | 2,48% | 1,2800 | 1,2800 | 1,1900 | 19.288 | 23.617,38 |
| 16/1/2013 | 1,2100 | -0,82% | 1,2400 | 1,3100 | 1,2000 | 12.211 | 15.154,42 |
| 15/1/2013 | 1,2200 | 2,52% | 1,1800 | 1,2200 | 1,1600 | 29.367 | 35.087,59 |
| 14/1/2013 | 1,1900 | -5,56% | 1,2600 | 1,3000 | 1,1900 | 43.585 | 53.745,86 |
| 11/1/2013 | 1,2600 | -8,03% | 1,3600 | 1,3700 | 1,2600 | 58.709 | 75.760,67 |
| 10/1/2013 | 1,3700 | -1,44% | 1,3900 | 1,4400 | 1,3000 | 63.318 | 86.215,18 |
| 09/1/2013 | 1,3900 | 2,96% | 1,4300 | 1,4500 | 1,3300 | 67.689 | 94.287,99 |
| 08/1/2013 | 1,3500 | -0,74% | 1,3600 | 1,5600 | 1,3500 | 135.774 | 192.661,49 |
| 07/1/2013 | 1,3600 | 19,30% | 1,1400 | 1,4600 | 1,1400 | 122.862 | 166.252,30 |
| 04/1/2013 | 1,1400 | 12,87% | 1,0200 | 1,1700 | 1,0000 | 68.398 | 72.717,63 |
| 03/1/2013 | 1,0100 | 1,92% | 1,0100 | 1,0400 | 0,9900 | 34.880 | 35.610,67 |
| 02/1/2013 | 0,9910 | 1,54% | 1,0000 | 1,0500 | 0,9730 | 42.826 | 42.946,53 |
| 31/12/2012 | 0,9760 | -4,31% | 1,0900 | 1,0900 | 0,9760 | 18.059 | 18.209,43 |
| 28/12/2012 | 1,0200 | 5,15% | 0,9900 | 1,0300 | 0,9600 | 66.916 | 66.858,07 |
| 27/12/2012 | 0,9700 | 0,00% | 0,8150 | 1,0200 | 0,8100 | 80.931 | 72.870,42 |
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.% |
|---|