| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)
1,2300 €
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 |
|---|---|---|---|---|---|---|---|
| 04/12/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 491 | ,00 |
| 03/12/2013 | 1,3800 | 0,73% | 1,3700 | 1,3900 | 1,3700 | 1.989 | ,00 |
| 02/12/2013 | 1,3700 | -1,44% | 1,3900 | 1,3900 | 1,3700 | 5.500 | ,00 |
| 29/11/2013 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 1.085 | ,00 |
| 28/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.317 | ,00 |
| 27/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 130 | ,00 |
| 26/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/11/2013 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 881 | ,00 |
| 22/11/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 51 | ,00 |
| 21/11/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 600 | ,00 |
| 20/11/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 19/11/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 250 | ,00 |
| 18/11/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.335 | ,00 |
| 15/11/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.302 | ,00 |
| 14/11/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 260 | ,00 |
| 13/11/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 12/11/2013 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 1.738 | ,00 |
| 11/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3900 | 810 | ,00 |
| 08/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 500 | ,00 |
| 07/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/11/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/11/2013 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 407 | ,00 |
| 01/11/2013 | 1,3800 | -1,43% | 1,3700 | 1,4000 | 1,3700 | 504 | ,00 |
| 31/10/2013 | 1,4000 | 1,45% | 1,3800 | 1,4100 | 1,3800 | 1.352 | ,00 |
| 30/10/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 400 | ,00 |
| 29/10/2013 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3800 | 1.159 | ,00 |
| 25/10/2013 | 1,3900 | 0,72% | 1,3800 | 1,4100 | 1,3800 | 2.000 | ,00 |
| 24/10/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1 | ,00 |
| 23/10/2013 | 1,3800 | -4,17% | 1,4000 | 1,4000 | 1,3800 | 655 | ,00 |
| 22/10/2013 | 1,4400 | 1,41% | 1,3800 | 1,4400 | 1,3800 | 455 | ,00 |
| 21/10/2013 | 1,4200 | 2,90% | 1,4300 | 1,4300 | 1,4000 | 2.210 | ,00 |
| 18/10/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 330 | ,00 |
| 17/10/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 121 | ,00 |
| 16/10/2013 | 1,3800 | 0,00% | 1,3700 | 1,3800 | 1,3700 | 229 | ,00 |
| 15/10/2013 | 1,3800 | -1,43% | 1,3700 | 1,3800 | 1,3700 | 1.195 | ,00 |
| 14/10/2013 | 1,4000 | 1,45% | 1,3600 | 1,4100 | 1,3600 | 1.122 | ,00 |
| 11/10/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 10/10/2013 | 1,3800 | 0,73% | 1,3700 | 1,4000 | 1,3700 | 1.513 | ,00 |
| 09/10/2013 | 1,3700 | -2,84% | 1,3700 | 1,3700 | 1,3700 | 460 | ,00 |
| 08/10/2013 | 1,4100 | 2,92% | 1,3900 | 1,4200 | 1,3900 | 2.247 | ,00 |
| 07/10/2013 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 1.160 | ,00 |
| 04/10/2013 | 1,3800 | 0,00% | 1,3700 | 1,4000 | 1,3700 | 1.401 | ,00 |
| 03/10/2013 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 65 | ,00 |
| 02/10/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 200 | ,00 |
| 01/10/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.000 | ,00 |
| 30/9/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 689 | ,00 |
| 27/9/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 900 | ,00 |
| 26/9/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3800 | 700 | ,00 |
| 25/9/2013 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 1.070 | ,00 |
| 24/9/2013 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3700 | 1.899 | ,00 |
| 23/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 137 | ,00 |
| 20/9/2013 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 672 | ,00 |
| 19/9/2013 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3900 | 100 | ,00 |
| 18/9/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 847 | ,00 |
| 17/9/2013 | 1,3700 | -1,44% | 1,3700 | 1,3700 | 1,3700 | 60 | ,00 |
| 16/9/2013 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3900 | 164 | ,00 |
| 13/9/2013 | 1,3700 | -1,44% | 1,3700 | 1,3700 | 1,3700 | 30 | ,00 |
| 12/9/2013 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 1.000 | ,00 |
| 11/9/2013 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 100 | ,00 |
| 10/9/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 600 | ,00 |
| 09/9/2013 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 12.380 | ,00 |
| 06/9/2013 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,3500 | 2.700 | ,00 |
| 05/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/9/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 03/9/2013 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 1.972 | ,00 |
| 02/9/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 30/8/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 130 | ,00 |
| 29/8/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 28/8/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 750 | ,00 |
| 27/8/2013 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 11.446 | ,00 |
| 26/8/2013 | 1,4000 | 0,72% | 1,4100 | 1,4100 | 1,3900 | 5.000 | ,00 |
| 23/8/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 46 | ,00 |
| 22/8/2013 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 1.743 | ,00 |
| 21/8/2013 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,4000 | 1.644 | ,00 |
| 20/8/2013 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,4100 | 300 | ,00 |
| 19/8/2013 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,4200 | 244 | ,00 |
| 16/8/2013 | 1,4400 | 1,41% | 1,4400 | 1,4700 | 1,4400 | 46.904 | ,00 |
| 14/8/2013 | 1,4200 | 2,16% | 1,3900 | 1,4400 | 1,3900 | 1.640 | ,00 |
| 13/8/2013 | 1,3900 | -2,80% | 1,3900 | 1,3900 | 1,3900 | 600 | ,00 |
| 12/8/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 09/8/2013 | 1,4300 | 3,62% | 1,3800 | 1,4300 | 1,3800 | 2.177 | ,00 |
| 08/8/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1.351 | ,00 |
| 07/8/2013 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 221 | ,00 |
| 06/8/2013 | 1,3900 | 1,46% | 1,3800 | 1,3900 | 1,3800 | 836 | ,00 |
| 05/8/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 02/8/2013 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 2.500 | ,00 |
| 01/8/2013 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 864 | ,00 |
| 31/7/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 700 | ,00 |
| 30/7/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3900 | 865 | ,00 |
| 29/7/2013 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 1.600 | ,00 |
| 26/7/2013 | 1,3800 | 0,73% | 1,3700 | 1,3900 | 1,3700 | 265 | ,00 |
| 25/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 24/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 130 | ,00 |
| 23/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 35 | ,00 |
| 22/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 260 | ,00 |
| 19/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.000 | ,00 |
| 18/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 17/7/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 500 | ,00 |
| 16/7/2013 | 1,3700 | 0,74% | 1,3900 | 1,3900 | 1,3700 | 868 | ,00 |
| 15/7/2013 | 1,3600 | 0,00% | 1,3900 | 1,3900 | 1,3600 | 2.532 | ,00 |
| 12/7/2013 | 1,3600 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 1.500 | ,00 |
| 11/7/2013 | 1,3700 | -2,14% | 1,3600 | 1,3900 | 1,3600 | 1.200 | ,00 |
| 10/7/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 200 | ,00 |
| 09/7/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 200 | ,00 |
| 08/7/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 157 | ,00 |
| 05/7/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 65 | ,00 |
| 04/7/2013 | 1,4000 | -5,41% | 1,4000 | 1,4000 | 1,4000 | 769 | ,00 |
| 03/7/2013 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 500 | ,00 |
| 02/7/2013 | 1,4900 | 2,05% | 1,4500 | 1,5000 | 1,4500 | 1.588 | ,00 |
| 01/7/2013 | 1,4600 | 0,69% | 1,4600 | 1,4600 | 1,4600 | 1.600 | ,00 |
| 28/6/2013 | 1,4500 | 0,69% | 1,4400 | 1,4500 | 1,4400 | 3.498 | ,00 |
| 27/6/2013 | 1,4400 | 3,60% | 1,4200 | 1,4500 | 1,4200 | 3.814 | ,00 |
| 26/6/2013 | 1,3900 | 2,21% | 1,3600 | 1,4000 | 1,3500 | 4.071 | ,00 |
| 25/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/6/2013 | 1,3600 | -2,86% | 1,3600 | 1,3600 | 1,3600 | 649 | ,00 |
| 20/6/2013 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 1.325 | ,00 |
| 19/6/2013 | 1,3900 | 1,46% | 1,4000 | 1,4000 | 1,3500 | 3.500 | ,00 |
| 18/6/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 17/6/2013 | 1,3700 | 0,74% | 1,3900 | 1,3900 | 1,3600 | 3.500 | ,00 |
| 14/6/2013 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 1.160 | ,00 |
| 13/6/2013 | 1,3500 | -1,46% | 1,3500 | 1,3500 | 1,3500 | 2.010 | ,00 |
| 12/6/2013 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 3.367 | ,00 |
| 11/6/2013 | 1,3700 | 1,48% | 1,3500 | 1,4000 | 1,3500 | 8.395 | ,00 |
| 10/6/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2.432 | ,00 |
| 07/6/2013 | 1,3500 | -3,57% | 1,3800 | 1,3800 | 1,3500 | 40.533 | ,00 |
| 06/6/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 2.000 | ,00 |
| 05/6/2013 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 3.650 | ,00 |
| 04/6/2013 | 1,3900 | -0,71% | 1,3500 | 1,4000 | 1,3500 | 1.250 | ,00 |
| 03/6/2013 | 1,4000 | 2,19% | 1,4000 | 1,4000 | 1,4000 | 1.000 | ,00 |
| 31/5/2013 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,3500 | 22.373 | ,00 |
| 30/5/2013 | 1,3800 | -2,82% | 1,3800 | 1,3800 | 1,3800 | 10.570 | ,00 |
| 29/5/2013 | 1,4200 | 2,16% | 1,4200 | 1,4200 | 1,4200 | 500 | ,00 |
| 28/5/2013 | 1,3900 | 0,72% | 1,3800 | 1,4000 | 1,3800 | 7.807 | ,00 |
| 27/5/2013 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 453 | ,00 |
| 24/5/2013 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 1.923 | ,00 |
| 23/5/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 4.125 | ,00 |
| 22/5/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 343 | ,00 |
| 21/5/2013 | 1,3800 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 350 | ,00 |
| 20/5/2013 | 1,3800 | 0,00% | 1,3800 | 1,3900 | 1,3800 | 7.951 | ,00 |
| 17/5/2013 | 1,3800 | -2,13% | 1,3500 | 1,4000 | 1,3500 | 1.817 | ,00 |
| 16/5/2013 | 1,4100 | 0,71% | 1,4100 | 1,4400 | 1,4000 | 4.070 | ,00 |
| 15/5/2013 | 1,4000 | 2,19% | 1,3800 | 1,4100 | 1,3800 | 9.903 | ,00 |
| 14/5/2013 | 1,3700 | -1,44% | 1,3700 | 1,3700 | 1,3600 | 2.711 | ,00 |
| 13/5/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 10/5/2013 | 1,3900 | -3,47% | 1,4000 | 1,4000 | 1,3800 | 1.350 | ,00 |
| 09/5/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 490 | ,00 |
| 08/5/2013 | 1,4400 | 3,60% | 1,4200 | 1,4400 | 1,4200 | 1.300 | ,00 |
| 02/5/2013 | 1,3900 | 8,59% | 1,3500 | 1,4300 | 1,3500 | 15.530 | ,00 |
| 30/4/2013 | 1,2800 | -3,03% | 1,2700 | 1,3400 | 1,2700 | 3.265 | ,00 |
| 29/4/2013 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,2800 | 2.000 | ,00 |
| 26/4/2013 | 1,3500 | 2,27% | 1,3500 | 1,3600 | 1,3500 | 7.000 | ,00 |
| 25/4/2013 | 1,3200 | 5,60% | 1,3200 | 1,3300 | 1,3200 | 1.600 | ,00 |
| 24/4/2013 | 1,2500 | -1,57% | 1,2500 | 1,2500 | 1,2500 | 1.000 | ,00 |
| 23/4/2013 | 1,2700 | -6,62% | 1,2600 | 1,2800 | 1,2600 | 800 | ,00 |
| 22/4/2013 | 1,3600 | 4,62% | 1,3600 | 1,3600 | 1,3600 | 2.200 | ,00 |
| 19/4/2013 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 700 | ,00 |
| 18/4/2013 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2500 | 2.113 | ,00 |
| 17/4/2013 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 2.099 | ,00 |
| 16/4/2013 | 1,2200 | -3,17% | 1,2200 | 1,2300 | 1,2200 | 5.647 | ,00 |
| 15/4/2013 | 1,2600 | -5,26% | 1,2600 | 1,2600 | 1,2600 | 91 | ,00 |
| 12/4/2013 | 1,3300 | 1,53% | 1,2300 | 1,3800 | 1,2300 | 1.658 | ,00 |
| 11/4/2013 | 1,3100 | 8,26% | 1,2100 | 1,3300 | 1,2100 | 3.092 | ,00 |
| 10/4/2013 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 5.400 | ,00 |
| 09/4/2013 | 1,2100 | 0,83% | 1,2000 | 1,2200 | 1,2000 | 1.913 | ,00 |
| 08/4/2013 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 202 | ,00 |
| 05/4/2013 | 1,2100 | -0,82% | 1,2600 | 1,2600 | 1,2000 | 4.500 | ,00 |
| 04/4/2013 | 1,2200 | 1,67% | 1,2300 | 1,2300 | 1,2100 | 2.443 | ,00 |
| 03/4/2013 | 1,2000 | -4,00% | 1,2000 | 1,2100 | 1,2000 | 6.075 | ,00 |
| 02/4/2013 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2400 | 2.303 | ,00 |
| 28/3/2013 | 1,2500 | -1,57% | 1,2700 | 1,2700 | 1,2200 | 5.677 | ,00 |
| 27/3/2013 | 1,2700 | -9,93% | 1,4100 | 1,4100 | 1,2100 | 5.536 | ,00 |
| 26/3/2013 | 1,4100 | -2,08% | 1,4000 | 1,4100 | 1,4000 | 5.995 | ,00 |
| 22/3/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 21/3/2013 | 1,4400 | 0,00% | 1,4200 | 1,4500 | 1,4200 | 5.712 | ,00 |
| 20/3/2013 | 1,4400 | -4,00% | 1,4200 | 1,4400 | 1,4200 | 14.649 | ,00 |
| 19/3/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 75.478 | ,00 |
| 15/3/2013 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 5.045 | ,00 |
| 14/3/2013 | 1,5100 | -1,31% | 1,5100 | 1,5100 | 1,5000 | 2.779 | ,00 |
| 13/3/2013 | 1,5300 | 1,32% | 1,5300 | 1,5300 | 1,5300 | 2.250 | ,00 |
| 12/3/2013 | 1,5100 | 0,67% | 1,5000 | 1,5300 | 1,5000 | 12.655 | ,00 |
| 11/3/2013 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 3.061 | ,00 |
| 08/3/2013 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 1.000 | ,00 |
| 07/3/2013 | 1,5000 | -2,60% | 1,5200 | 1,5200 | 1,5000 | 1.729 | ,00 |
| 06/3/2013 | 1,5400 | 2,67% | 1,5000 | 1,5500 | 1,5000 | 13.829 | ,00 |
| 05/3/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 320 | ,00 |
| 04/3/2013 | 1,5000 | -4,46% | 1,5000 | 1,5000 | 1,5000 | 3.050 | ,00 |
| 01/3/2013 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 100 | ,00 |
| 28/2/2013 | 1,5700 | 1,95% | 1,5700 | 1,5700 | 1,5700 | 11.500 | ,00 |
| 27/2/2013 | 1,5400 | -0,65% | 1,5400 | 1,5400 | 1,5400 | 500 | ,00 |
| 26/2/2013 | 1,5500 | -1,27% | 1,5500 | 1,5500 | 1,5500 | 100 | ,00 |
| 25/2/2013 | 1,5700 | 0,64% | 1,6000 | 1,6000 | 1,5600 | 7.090 | ,00 |
| 22/2/2013 | 1,5600 | 1,30% | 1,5600 | 1,5600 | 1,5600 | 1.060 | ,00 |
| 21/2/2013 | 1,5400 | -2,53% | 1,5400 | 1,5400 | 1,5400 | 18.000 | ,00 |
| 20/2/2013 | 1,5800 | 1,94% | 1,5700 | 1,5800 | 1,5700 | 6.800 | ,00 |
| 19/2/2013 | 1,5500 | -0,64% | 1,5000 | 1,5600 | 1,5000 | 491 | ,00 |
| 18/2/2013 | 1,5600 | 1,96% | 1,5000 | 1,5600 | 1,5000 | 2.028 | 3.162,00 |
| 15/2/2013 | 1,5300 | 2,00% | 1,4600 | 1,5400 | 1,4600 | 2.400 | 3.680,48 |
| 14/2/2013 | 1,5000 | 4,17% | 1,5000 | 1,5000 | 1,5000 | 590 | 885,00 |
| 13/2/2013 | 1,4400 | -3,36% | 1,4400 | 1,4700 | 1,4400 | 2.339 | 3.377,66 |
| 12/2/2013 | 1,4900 | -1,97% | 1,5000 | 1,5000 | 1,4400 | 3.395 | 5.046,30 |
| 11/2/2013 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,5000 | 3.389 | 5.134,50 |
| 08/2/2013 | 1,5500 | 0,00% | 1,5600 | 1,5600 | 1,5000 | 2.000 | 3.090,00 |
| 07/2/2013 | 1,5500 | 1,97% | 1,5500 | 1,5500 | 1,5500 | 12.002 | 18.603,10 |
| 06/2/2013 | 1,5200 | -0,65% | 1,5500 | 1,5500 | 1,5100 | 2.139 | 3.253,45 |
| 05/2/2013 | 1,5300 | 0,66% | 1,5100 | 1,5300 | 1,5100 | 8.200 | 12.506,00 |
| 04/2/2013 | 1,5200 | -2,56% | 1,5200 | 1,5300 | 1,5100 | 8.150 | 12.350,00 |
| 01/2/2013 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 1.040 | 1.622,40 |
| 31/1/2013 | 1,5600 | -3,70% | 1,5700 | 1,5700 | 1,5500 | 10.910 | 17.053,00 |
| 30/1/2013 | 1,6200 | -0,61% | 1,6300 | 1,6300 | 1,6000 | 4.550 | 7.359,50 |
| 29/1/2013 | 1,6300 | 0,00% | 1,6500 | 1,6500 | 1,6100 | 3.030 | 4.935,78 |
| 28/1/2013 | 1,6300 | -0,61% | 1,6400 | 1,6400 | 1,6300 | 6.580 | 10.736,20 |
| 25/1/2013 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6200 | 6.570 | 10.749,40 |
| 24/1/2013 | 1,6500 | 0,00% | 1,6700 | 1,7000 | 1,6100 | 12.369 | 20.440,53 |
| 23/1/2013 | 1,6500 | -0,60% | 1,6500 | 1,6500 | 1,6500 | 5.410 | 8.926,50 |
| 22/1/2013 | 1,6600 | 0,61% | 1,6100 | 1,7000 | 1,6100 | 5.835 | 9.661,10 |
| 21/1/2013 | 1,6500 | 1,85% | 1,6500 | 1,6600 | 1,6400 | 8.310 | 13.717,00 |
| 18/1/2013 | 1,6200 | 1,25% | 1,6000 | 1,6400 | 1,6000 | 8.803 | 14.275,30 |
| 17/1/2013 | 1,6000 | -3,61% | 1,6300 | 1,6300 | 1,5600 | 6.138 | 9.821,34 |
| 16/1/2013 | 1,6600 | 1,22% | 1,6700 | 1,6700 | 1,6300 | 20.510 | 34.082,70 |
| 15/1/2013 | 1,6400 | -7,34% | 1,7500 | 1,7500 | 1,6000 | 12.714 | 20.857,30 |
| 14/1/2013 | 1,7700 | 3,51% | 1,8000 | 1,8000 | 1,7300 | 29.466 | 52.130,63 |
| 11/1/2013 | 1,7100 | 8,23% | 1,6500 | 1,7500 | 1,6500 | 34.497 | 58.876,27 |
| 10/1/2013 | 1,5800 | 5,33% | 1,5500 | 1,6000 | 1,5500 | 14.100 | 22.311,00 |
| 09/1/2013 | 1,5000 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 11.160 | 16.740,00 |
| 08/1/2013 | 1,4500 | 5,07% | 1,4000 | 1,5000 | 1,4000 | 18.100 | 26.290,00 |
| 07/1/2013 | 1,3800 | 2,99% | 1,3500 | 1,4100 | 1,3500 | 32.531 | 44.830,65 |
| 04/1/2013 | 1,3400 | 1,52% | 1,3400 | 1,3500 | 1,3100 | 24.780 | 33.282,49 |
| 03/1/2013 | 1,3200 | 1,54% | 1,3400 | 1,3400 | 1,3100 | 16.680 | 21.994,40 |
| 02/1/2013 | 1,3000 | 4,00% | 1,2700 | 1,3300 | 1,2700 | 38.538 | 50.052,49 |
| 31/12/2012 | 1,2500 | -3,10% | 1,2600 | 1,2600 | 1,2400 | 5.100 | 6.375,00 |
| 28/12/2012 | 1,2900 | 0,00% | 1,3000 | 1,3000 | 1,2700 | 13.325 | 17.244,50 |
| 27/12/2012 | 1,2900 | 0,78% | 1,2900 | 1,3000 | 1,2800 | 4.346 | 5.608,34 |
| 21/12/2012 | 1,2800 | 0,79% | 1,2500 | 1,2800 | 1,2500 | 5.790 | 7.399,50 |
| 20/12/2012 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 3.495 | 4.438,65 |
| 19/12/2012 | 1,2700 | 0,00% | 1,2700 | 1,2800 | 1,2700 | 12.750 | 16.232,50 |
| 18/12/2012 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2500 | 44.980 | 57.135,00 |
| 17/12/2012 | 1,2800 | 0,79% | 1,2900 | 1,2900 | 1,2200 | 1.400 | 1.792,00 |
| 14/12/2012 | 1,2700 | -2,31% | 1,2500 | 1,2800 | 1,2500 | 2.700 | 3.435,00 |
| 13/12/2012 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,2500 | 10.421 | 13.521,30 |
| 12/12/2012 | 1,2900 | 8,40% | 1,2200 | 1,3000 | 1,2200 | 28.317 | 36.515,38 |
| 11/12/2012 | 1,1900 | 6,25% | 1,1500 | 1,2000 | 1,1500 | 5.250 | 6.256,00 |
| 10/12/2012 | 1,1200 | -0,88% | 1,1300 | 1,1500 | 1,1100 | 3.445 | 3.873,95 |
| 07/12/2012 | 1,1300 | 2,73% | 1,1500 | 1,1500 | 1,1100 | 3.200 | 3.623,00 |
| 06/12/2012 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 801 | 881,10 |
| 05/12/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 04/12/2012 | 1,0600 | 0,95% | 1,1000 | 1,1000 | 1,0600 | 6.300 | 6.688,00 |
| 03/12/2012 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 670 | 703,50 |
| 30/11/2012 | 1,0500 | -1,87% | 1,0600 | 1,0600 | 1,0200 | 1.510 | 1.592,80 |
| 29/11/2012 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 3.900 | 4.176,00 |
| 28/11/2012 | 1,0700 | -4,46% | 1,1000 | 1,1000 | 1,0100 | 4.130 | 4.406,80 |
| 27/11/2012 | 1,1200 | -3,45% | 1,1500 | 1,1500 | 1,1000 | 2.550 | 2.843,50 |
| 26/11/2012 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1500 | 4.032 | 4.668,80 |
| 23/11/2012 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1700 | 4.220 | 4.949,40 |
| 22/11/2012 | 1,1700 | -2,50% | 1,1900 | 1,1900 | 1,1400 | 4.184 | 4.893,52 |
| 21/11/2012 | 1,2000 | -1,64% | 1,2200 | 1,2200 | 1,2000 | 17.691 | 21.304,61 |
| 20/11/2012 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2100 | 7.419 | 9.052,76 |
| 19/11/2012 | 1,2400 | 4,20% | 1,2200 | 1,2500 | 1,2200 | 18.101 | 22.486,60 |
| 16/11/2012 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 4.061 | 4.841,80 |
| 15/11/2012 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 15.375 | 18.325,90 |
| 14/11/2012 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1500 | 8.108 | 9.603,44 |
| 13/11/2012 | 1,1900 | 3,48% | 1,1900 | 1,1900 | 1,1900 | 15.276 | 18.184,36 |
| 12/11/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 09/11/2012 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 451 | 520,00 |
| 08/11/2012 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 180 | 215,00 |
| 07/11/2012 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.910 | 2.298,03 |
| 06/11/2012 | 1,2000 | 0,84% | 1,2100 | 1,2100 | 1,1800 | 4.689 | 5.637,00 |
| 05/11/2012 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1600 | 2.254 | 2.673,00 |
| 02/11/2012 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 451 | 532,50 |
| 01/11/2012 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 180 | 213,00 |
| 31/10/2012 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 9.512 | 11.183,00 |
| 30/10/2012 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 22.534 | 26.491,52 |
| 29/10/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 3.652 | 4.212,00 |
| 26/10/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/10/2012 | 1,1500 | -0,86% | 1,1400 | 1,1600 | 1,1400 | 4.820 | 5.548,30 |
| 24/10/2012 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 5.500 | 6.405,00 |
| 23/10/2012 | 1,1600 | -0,85% | 1,1800 | 1,1800 | 1,1600 | 162 | 189,40 |
| 22/10/2012 | 1,1700 | 0,86% | 1,1600 | 1,1800 | 1,1600 | 5.352 | 6.254,80 |
| 19/10/2012 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 74.825 | 87.137,40 |
| 18/10/2012 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 17.203 | 20.034,00 |
| 17/10/2012 | 1,1600 | 0,00% | 1,1600 | 1,1800 | 1,1600 | 7.529 | 8.768,16 |
| 16/10/2012 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 9.990 | 11.634,00 |
| 15/10/2012 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 12.675 | 14.760,50 |
| 12/10/2012 | 1,1600 | 2,65% | 1,1600 | 1,1600 | 1,1300 | 9.235 | 10.736,60 |
| 11/10/2012 | 1,1300 | -2,59% | 1,1300 | 1,1400 | 1,1300 | 1.823 | 2.052,35 |
| 10/10/2012 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1300 | 3.877 | 4.506,80 |
| 09/10/2012 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1500 | 2.795 | 3.252,00 |
| 08/10/2012 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1500 | 4.689 | 5.408,00 |
| 05/10/2012 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 12.731 | 14.261,20 |
| 04/10/2012 | 1,1100 | 0,00% | 1,1100 | 1,1200 | 1,1100 | 99.858 | 110.786,60 |
| 03/10/2012 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 60.884 | 67.633,63 |
| 02/10/2012 | 1,1100 | 0,00% | 1,1100 | 1,1400 | 1,1100 | 3.769 | 4.201,70 |
| 01/10/2012 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 902 | 1.005,00 |
| 28/9/2012 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 2.627 | 2.928,57 |
| 27/9/2012 | 1,1100 | -1,77% | 1,1100 | 1,1200 | 1,1100 | 4.409 | 4.915,51 |
| 26/9/2012 | 1,1300 | -4,24% | 1,1700 | 1,1700 | 1,1100 | 14.361 | 16.254,04 |
| 25/9/2012 | 1,1800 | 5,36% | 1,1800 | 1,1800 | 1,1800 | 869 | 1.022,66 |
| 24/9/2012 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,1200 | 2.543 | 2.848,20 |
| 21/9/2012 | 1,1600 | 1,75% | 1,1500 | 1,1600 | 1,1500 | 9.254 | 10.730,63 |
| 20/9/2012 | 1,1400 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 2.494 | 2.839,75 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|