| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,5600 €
0,0900 (2,59%)
- Άνοιγμα 3,4550
- Υψηλό 3,5700
- Χαμηλό 3,4550
- Όγκος 140.730
- Τζίρος 498.991 €
- Πράξεις 481
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/11/2013 | 1,1760 | -0,17% | 1,1660 | 1,1890 | 1,1540 | 122.385 | ,00 |
| 31/10/2013 | 1,1780 | 1,90% | 1,1560 | 1,1780 | 1,1540 | 52.886 | ,00 |
| 30/10/2013 | 1,1560 | 1,14% | 1,1350 | 1,1680 | 1,1350 | 114.680 | ,00 |
| 29/10/2013 | 1,1430 | -0,95% | 1,1430 | 1,1780 | 1,1250 | 195.350 | ,00 |
| 25/10/2013 | 1,1540 | 0,61% | 1,1350 | 1,1850 | 1,1350 | 166.628 | ,00 |
| 24/10/2013 | 1,1470 | 2,50% | 1,1190 | 1,1640 | 1,1150 | 158.863 | ,00 |
| 23/10/2013 | 1,1190 | -7,44% | 1,1950 | 1,2050 | 1,1190 | 331.800 | ,00 |
| 22/10/2013 | 1,2090 | -1,06% | 1,2220 | 1,2320 | 1,1930 | 296.329 | ,00 |
| 21/10/2013 | 1,2220 | 5,34% | 1,1640 | 1,2420 | 1,1620 | 725.794 | ,00 |
| 18/10/2013 | 1,1600 | 4,04% | 1,1230 | 1,1640 | 1,1080 | 461.335 | ,00 |
| 17/10/2013 | 1,1150 | 0,27% | 1,1310 | 1,1330 | 1,0920 | 136.154 | ,00 |
| 16/10/2013 | 1,1120 | 0,36% | 1,0790 | 1,1250 | 1,0790 | 159.920 | ,00 |
| 15/10/2013 | 1,1080 | 3,07% | 1,0900 | 1,1250 | 1,0770 | 430.817 | ,00 |
| 14/10/2013 | 1,0750 | 3,76% | 1,0220 | 1,0880 | 1,0090 | 227.760 | ,00 |
| 11/10/2013 | 1,0360 | -5,30% | 1,1120 | 1,1120 | 1,0340 | 179.555 | ,00 |
| 10/10/2013 | 1,0940 | -0,18% | 1,1100 | 1,1270 | 1,0690 | 182.733 | ,00 |
| 09/10/2013 | 1,0960 | -2,06% | 1,1150 | 1,1210 | 1,0840 | 188.302 | ,00 |
| 08/10/2013 | 1,1190 | -0,89% | 1,1560 | 1,1580 | 1,1040 | 266.530 | ,00 |
| 07/10/2013 | 1,1290 | 4,63% | 1,0790 | 1,1330 | 1,0610 | 376.310 | ,00 |
| 04/10/2013 | 1,0790 | 4,55% | 1,0320 | 1,0820 | 1,0320 | 246.014 | ,00 |
| 03/10/2013 | 1,0320 | 2,48% | 1,0240 | 1,0400 | 1,0090 | 115.440 | ,00 |
| 02/10/2013 | 1,0070 | 1,84% | 0,9888 | 1,0360 | 0,9806 | 105.074 | ,00 |
| 01/10/2013 | 0,9888 | 1,48% | 0,9703 | 1,0070 | 0,9703 | 101.255 | ,00 |
| 30/9/2013 | 0,9744 | -7,46% | 1,0530 | 1,0530 | 0,9661 | 217.780 | ,00 |
| 27/9/2013 | 1,0530 | -2,68% | 1,0820 | 1,0920 | 1,0510 | 104.678 | ,00 |
| 26/9/2013 | 1,0820 | 1,03% | 1,0710 | 1,1000 | 1,0550 | 138.632 | ,00 |
| 25/9/2013 | 1,0710 | 1,90% | 1,0400 | 1,1080 | 1,0400 | 264.890 | ,00 |
| 24/9/2013 | 1,0510 | 6,29% | 0,9888 | 1,0630 | 0,9723 | 148.191 | ,00 |
| 23/9/2013 | 0,9888 | 0,00% | 0,9888 | 1,0070 | 0,9785 | 51.171 | ,00 |
| 20/9/2013 | 0,9888 | -3,81% | 1,0300 | 1,0300 | 0,9888 | 121.665 | ,00 |
| 19/9/2013 | 1,0280 | 2,49% | 1,0180 | 1,0470 | 0,9970 | 175.725 | ,00 |
| 18/9/2013 | 1,0030 | -4,75% | 1,0530 | 1,0610 | 0,9991 | 189.583 | ,00 |
| 17/9/2013 | 1,0530 | 6,72% | 0,9723 | 1,0570 | 0,9723 | 408.549 | ,00 |
| 16/9/2013 | 0,9867 | 7,39% | 0,9476 | 0,9970 | 0,9270 | 251.363 | ,00 |
| 13/9/2013 | 0,9188 | 0,46% | 0,9146 | 0,9373 | 0,9146 | 59.938 | ,00 |
| 12/9/2013 | 0,9146 | -0,90% | 0,9208 | 0,9352 | 0,9126 | 55.192 | ,00 |
| 11/9/2013 | 0,9229 | -0,44% | 0,9270 | 0,9414 | 0,9126 | 68.417 | ,00 |
| 10/9/2013 | 0,9270 | 0,44% | 0,9476 | 0,9538 | 0,9208 | 165.475 | ,00 |
| 09/9/2013 | 0,9229 | 2,52% | 0,9167 | 0,9270 | 0,8858 | 99.855 | ,00 |
| 06/9/2013 | 0,9002 | 3,55% | 0,8693 | 0,9126 | 0,8652 | 122.351 | ,00 |
| 05/9/2013 | 0,8693 | 0,47% | 0,8652 | 0,8755 | 0,8652 | 37.464 | ,00 |
| 04/9/2013 | 0,8652 | -0,71% | 0,8652 | 0,8776 | 0,8487 | 61.185 | ,00 |
| 03/9/2013 | 0,8714 | 4,18% | 0,8467 | 0,8714 | 0,8384 | 61.862 | ,00 |
| 02/9/2013 | 0,8364 | -0,24% | 0,8405 | 0,8631 | 0,8322 | 62.831 | ,00 |
| 30/8/2013 | 0,8384 | -0,98% | 0,8405 | 0,8734 | 0,8364 | 91.713 | ,00 |
| 29/8/2013 | 0,8467 | -1,20% | 0,8714 | 0,8755 | 0,8446 | 61.259 | ,00 |
| 28/8/2013 | 0,8570 | -0,48% | 0,8405 | 0,8652 | 0,8261 | 124.179 | ,00 |
| 27/8/2013 | 0,8611 | -7,32% | 0,9270 | 0,9270 | 0,8343 | 158.025 | ,00 |
| 26/8/2013 | 0,9291 | -1,31% | 0,9579 | 0,9579 | 0,9249 | 20.338 | ,00 |
| 23/8/2013 | 0,9414 | 4,10% | 0,9249 | 0,9476 | 0,9208 | 56.262 | ,00 |
| 22/8/2013 | 0,9043 | -2,45% | 0,9332 | 0,9332 | 0,9002 | 53.582 | ,00 |
| 21/8/2013 | 0,9270 | 1,12% | 0,9167 | 0,9414 | 0,9064 | 70.083 | ,00 |
| 20/8/2013 | 0,9167 | -4,09% | 0,9476 | 0,9517 | 0,9064 | 97.368 | ,00 |
| 19/8/2013 | 0,9558 | -4,33% | 1,0180 | 1,0180 | 0,9476 | 73.645 | ,00 |
| 16/8/2013 | 0,9991 | -0,59% | 1,0090 | 1,0090 | 0,9806 | 49.586 | ,00 |
| 14/8/2013 | 1,0050 | 2,71% | 0,9682 | 1,0050 | 0,9579 | 51.753 | ,00 |
| 13/8/2013 | 0,9785 | -5,00% | 1,0300 | 1,0490 | 0,9785 | 103.224 | ,00 |
| 12/8/2013 | 1,0300 | 5,49% | 0,9764 | 1,0300 | 0,9764 | 166.058 | ,00 |
| 09/8/2013 | 0,9764 | 0,00% | 0,9888 | 0,9888 | 0,9517 | 79.014 | ,00 |
| 08/8/2013 | 0,9764 | 1,93% | 0,9661 | 0,9785 | 0,9538 | 57.367 | ,00 |
| 07/8/2013 | 0,9579 | 2,43% | 0,9270 | 0,9661 | 0,9085 | 44.396 | ,00 |
| 06/8/2013 | 0,9352 | -0,45% | 0,9476 | 0,9682 | 0,9291 | 67.488 | ,00 |
| 05/8/2013 | 0,9394 | -1,93% | 0,9332 | 0,9847 | 0,9332 | 29.546 | ,00 |
| 02/8/2013 | 0,9579 | 3,57% | 0,9270 | 0,9867 | 0,9270 | 111.217 | ,00 |
| 01/8/2013 | 0,9249 | 1,81% | 0,9167 | 0,9249 | 0,9064 | 33.585 | ,00 |
| 31/7/2013 | 0,9085 | 0,23% | 0,8693 | 0,9229 | 0,8693 | 33.945 | ,00 |
| 30/7/2013 | 0,9064 | -0,90% | 0,9064 | 0,9085 | 0,8899 | 35.888 | ,00 |
| 29/7/2013 | 0,9146 | 3,25% | 0,9023 | 0,9270 | 0,9023 | 108.839 | ,00 |
| 26/7/2013 | 0,8858 | 8,31% | 0,8137 | 0,8940 | 0,8137 | 131.129 | ,00 |
| 25/7/2013 | 0,8178 | 4,19% | 0,7869 | 0,8199 | 0,7828 | 49.627 | ,00 |
| 24/7/2013 | 0,7849 | 0,27% | 0,7828 | 0,8034 | 0,7828 | 75.203 | ,00 |
| 23/7/2013 | 0,7828 | -2,31% | 0,8158 | 0,8178 | 0,7828 | 33.533 | ,00 |
| 22/7/2013 | 0,8013 | -0,26% | 0,8219 | 0,8219 | 0,7910 | 25.791 | ,00 |
| 19/7/2013 | 0,8034 | -1,52% | 0,8219 | 0,8281 | 0,7849 | 59.371 | ,00 |
| 18/7/2013 | 0,8158 | 0,26% | 0,8219 | 0,8240 | 0,7972 | 71.792 | ,00 |
| 17/7/2013 | 0,8137 | 3,95% | 0,8013 | 0,8199 | 0,7952 | 66.928 | ,00 |
| 16/7/2013 | 0,7828 | 4,40% | 0,7540 | 0,7869 | 0,7498 | 89.262 | ,00 |
| 15/7/2013 | 0,7498 | -3,45% | 0,7519 | 0,7766 | 0,7416 | 105.282 | ,00 |
| 12/7/2013 | 0,7766 | 1,61% | 0,7643 | 0,7931 | 0,7622 | 58.817 | ,00 |
| 11/7/2013 | 0,7643 | -4,87% | 0,8034 | 0,8116 | 0,7437 | 157.910 | ,00 |
| 10/7/2013 | 0,8034 | -6,92% | 0,8487 | 0,8508 | 0,8013 | 150.880 | ,00 |
| 09/7/2013 | 0,8631 | -4,56% | 0,9064 | 0,9064 | 0,8570 | 76.696 | ,00 |
| 08/7/2013 | 0,9043 | 2,09% | 0,8899 | 0,9105 | 0,8570 | 152.404 | ,00 |
| 05/7/2013 | 0,8858 | 1,90% | 0,8858 | 0,9085 | 0,8611 | 102.505 | ,00 |
| 04/7/2013 | 0,8693 | -1,86% | 0,8940 | 0,8940 | 0,8446 | 100.588 | ,00 |
| 03/7/2013 | 0,8858 | 2,38% | 0,8508 | 0,8961 | 0,8034 | 189.620 | ,00 |
| 02/7/2013 | 0,8652 | -7,90% | 0,9455 | 0,9455 | 0,8570 | 128.648 | ,00 |
| 01/7/2013 | 0,9394 | 0,00% | 0,9476 | 0,9579 | 0,9188 | 57.425 | ,00 |
| 28/6/2013 | 0,9394 | 3,64% | 0,9249 | 0,9579 | 0,9167 | 67.563 | ,00 |
| 27/6/2013 | 0,9064 | -4,35% | 0,9579 | 0,9579 | 0,8899 | 139.015 | ,00 |
| 26/6/2013 | 0,9476 | -0,43% | 0,9785 | 0,9867 | 0,9291 | 81.636 | ,00 |
| 25/6/2013 | 0,9517 | 2,43% | 0,9600 | 0,9723 | 0,9517 | 75.413 | ,00 |
| 21/6/2013 | 0,9291 | -7,92% | 0,9826 | 1,0090 | 0,9291 | 149.290 | ,00 |
| 20/6/2013 | 1,0090 | 1,20% | 1,0240 | 1,0300 | 0,9723 | 102.073 | ,00 |
| 19/6/2013 | 0,9970 | -0,40% | 1,0030 | 1,0220 | 0,9826 | 93.951 | ,00 |
| 18/6/2013 | 1,0010 | 3,61% | 0,9888 | 1,0280 | 0,9888 | 151.012 | ,00 |
| 17/6/2013 | 0,9661 | -3,49% | 0,9723 | 0,9867 | 0,9373 | 177.402 | ,00 |
| 14/6/2013 | 1,0010 | 2,30% | 0,9888 | 1,0240 | 0,9888 | 132.523 | ,00 |
| 13/6/2013 | 0,9785 | 4,63% | 0,9352 | 0,9888 | 0,9023 | 230.641 | ,00 |
| 12/6/2013 | 0,9352 | -7,13% | 0,9806 | 1,0470 | 0,9270 | 207.963 | ,00 |
| 11/6/2013 | 1,0070 | -6,67% | 1,0570 | 1,0630 | 0,9991 | 215.932 | ,00 |
| 10/6/2013 | 1,0790 | 0,75% | 1,0920 | 1,1230 | 1,0420 | 305.391 | ,00 |
| 07/6/2013 | 1,0710 | 4,79% | 1,0200 | 1,0920 | 0,9909 | 110.113 | ,00 |
| 06/6/2013 | 1,0220 | -0,20% | 1,0070 | 1,0400 | 0,9991 | 81.403 | ,00 |
| 05/6/2013 | 1,0240 | 0,59% | 1,0280 | 1,0550 | 0,9909 | 81.327 | ,00 |
| 04/6/2013 | 1,0180 | -3,87% | 1,0570 | 1,0710 | 1,0180 | 99.425 | ,00 |
| 03/6/2013 | 1,0590 | 6,22% | 0,9970 | 1,0610 | 0,9970 | 177.392 | ,00 |
| 31/5/2013 | 0,9970 | 5,67% | 0,9579 | 0,9991 | 0,9373 | 161.012 | ,00 |
| 30/5/2013 | 0,9435 | -8,58% | 1,0300 | 1,0300 | 0,9414 | 255.603 | ,00 |
| 29/5/2013 | 1,0320 | -3,64% | 1,0710 | 1,0770 | 1,0320 | 96.302 | ,00 |
| 28/5/2013 | 1,0710 | -1,56% | 1,0980 | 1,1270 | 1,0610 | 153.190 | ,00 |
| 27/5/2013 | 1,0880 | 0,00% | 1,0880 | 1,1390 | 1,0820 | 127.631 | ,00 |
| 24/5/2013 | 1,0880 | 1,40% | 1,0820 | 1,1230 | 1,0510 | 180.899 | ,00 |
| 23/5/2013 | 1,0730 | -4,96% | 1,0920 | 1,1120 | 1,0710 | 216.143 | ,00 |
| 22/5/2013 | 1,1290 | 7,63% | 1,0570 | 1,1290 | 1,0570 | 325.031 | ,00 |
| 21/5/2013 | 1,0490 | -11,77% | 1,1560 | 1,1890 | 1,0360 | 606.619 | ,00 |
| 20/5/2013 | 1,1890 | -5,41% | 1,2770 | 1,2980 | 1,1890 | 254.883 | ,00 |
| 17/5/2013 | 1,2570 | -1,41% | 1,2750 | 1,2980 | 1,2570 | 287.278 | ,00 |
| 16/5/2013 | 1,2750 | -2,82% | 1,3270 | 1,3330 | 1,2590 | 233.932 | ,00 |
| 15/5/2013 | 1,3120 | 5,47% | 1,3180 | 1,3290 | 1,2940 | 274.279 | ,00 |
| 14/5/2013 | 1,2440 | -1,50% | 1,2830 | 1,2850 | 1,2320 | 168.823 | ,00 |
| 13/5/2013 | 1,2630 | 4,64% | 1,1740 | 1,2630 | 1,1740 | 223.404 | ,00 |
| 10/5/2013 | 1,2070 | -3,29% | 1,2400 | 1,2650 | 1,1990 | 185.345 | ,00 |
| 09/5/2013 | 1,2480 | 3,74% | 1,2130 | 1,2790 | 1,2010 | 418.567 | ,00 |
| 08/5/2013 | 1,2030 | 16,80% | 1,0820 | 1,2030 | 1,0710 | 429.266 | ,00 |
| 02/5/2013 | 1,0300 | 0,78% | 1,0260 | 1,0510 | 1,0120 | 183.150 | ,00 |
| 30/4/2013 | 1,0220 | -3,68% | 1,0590 | 1,0590 | 1,0030 | 150.224 | ,00 |
| 29/4/2013 | 1,0610 | -2,66% | 1,0920 | 1,1310 | 1,0200 | 209.467 | ,00 |
| 26/4/2013 | 1,0900 | 0,74% | 1,0820 | 1,1350 | 1,0470 | 287.183 | ,00 |
| 25/4/2013 | 1,0820 | 1,22% | 1,0690 | 1,1150 | 1,0610 | 234.582 | ,00 |
| 24/4/2013 | 1,0690 | 1,71% | 1,0570 | 1,0820 | 1,0400 | 66.431 | ,00 |
| 23/4/2013 | 1,0510 | 4,16% | 1,0240 | 1,0550 | 0,9991 | 102.088 | ,00 |
| 22/4/2013 | 1,0090 | 4,66% | 0,9641 | 1,0510 | 0,9641 | 123.456 | ,00 |
| 19/4/2013 | 0,9641 | -3,88% | 1,0180 | 1,0420 | 0,9641 | 133.656 | ,00 |
| 18/4/2013 | 1,0030 | -2,62% | 1,0470 | 1,0770 | 0,9888 | 246.998 | ,00 |
| 17/4/2013 | 1,0300 | 2,69% | 1,0200 | 1,0400 | 0,9826 | 160.902 | ,00 |
| 16/4/2013 | 1,0030 | 10,40% | 0,8879 | 1,0050 | 0,8879 | 252.162 | ,00 |
| 15/4/2013 | 0,9085 | 1,38% | 0,8961 | 0,9291 | 0,8755 | 130.298 | ,00 |
| 12/4/2013 | 0,8961 | 2,35% | 0,8755 | 0,9002 | 0,8302 | 141.736 | ,00 |
| 11/4/2013 | 0,8755 | 3,66% | 0,8714 | 0,8961 | 0,8302 | 259.741 | ,00 |
| 10/4/2013 | 0,8446 | 4,85% | 0,8199 | 0,8652 | 0,8116 | 258.375 | ,00 |
| 09/4/2013 | 0,8055 | 11,72% | 0,7704 | 0,8240 | 0,7478 | 229.091 | ,00 |
| 08/4/2013 | 0,7210 | -0,57% | 0,7251 | 0,7292 | 0,6613 | 269.219 | ,00 |
| 05/4/2013 | 0,7251 | -6,14% | 0,7890 | 0,7993 | 0,7148 | 121.339 | ,00 |
| 04/4/2013 | 0,7725 | 4,17% | 0,7622 | 0,8034 | 0,7581 | 122.311 | ,00 |
| 03/4/2013 | 0,7416 | -7,69% | 0,8137 | 0,8405 | 0,7416 | 103.513 | ,00 |
| 02/4/2013 | 0,8034 | -5,34% | 0,8673 | 0,8673 | 0,7993 | 102.887 | ,00 |
| 28/3/2013 | 0,8487 | 2,74% | 0,8343 | 0,8858 | 0,8137 | 107.584 | ,00 |
| 27/3/2013 | 0,8261 | -4,52% | 0,8652 | 0,8776 | 0,7622 | 265.909 | ,00 |
| 26/3/2013 | 0,8652 | -2,09% | 0,9002 | 0,9002 | 0,8096 | 209.609 | ,00 |
| 22/3/2013 | 0,8837 | 10,28% | 0,8034 | 0,8837 | 0,7746 | 224.385 | ,00 |
| 21/3/2013 | 0,8013 | -6,94% | 0,8611 | 0,8961 | 0,7828 | 174.262 | ,00 |
| 20/3/2013 | 0,8611 | 0,00% | 0,8405 | 0,9105 | 0,8240 | 234.504 | ,00 |
| 19/3/2013 | 0,8611 | -13,27% | 0,9476 | 0,9476 | 0,8611 | 202.005 | ,00 |
| 15/3/2013 | 0,9929 | 2,55% | 0,9682 | 0,9970 | 0,9682 | 69.908 | ,00 |
| 14/3/2013 | 0,9682 | -4,52% | 0,9888 | 1,0340 | 0,9579 | 112.459 | ,00 |
| 13/3/2013 | 1,0140 | 5,18% | 0,9476 | 1,0240 | 0,9270 | 228.321 | ,00 |
| 12/3/2013 | 0,9641 | 11,43% | 0,8652 | 0,9682 | 0,8446 | 255.295 | ,00 |
| 11/3/2013 | 0,8652 | -6,67% | 0,9291 | 0,9414 | 0,8549 | 122.661 | ,00 |
| 08/3/2013 | 0,9270 | -2,17% | 0,9476 | 0,9661 | 0,8879 | 284.940 | ,00 |
| 07/3/2013 | 0,9476 | -6,73% | 1,0380 | 1,0380 | 0,9476 | 198.754 | ,00 |
| 06/3/2013 | 1,0160 | -0,59% | 1,0260 | 1,0570 | 1,0010 | 155.458 | ,00 |
| 05/3/2013 | 1,0220 | -4,75% | 1,0730 | 1,1000 | 1,0090 | 243.132 | ,00 |
| 04/3/2013 | 1,0730 | -7,02% | 1,1540 | 1,1540 | 1,0730 | 198.841 | ,00 |
| 01/3/2013 | 1,1540 | -3,59% | 1,1950 | 1,1950 | 1,1470 | 103.397 | ,00 |
| 28/2/2013 | 1,1970 | 0,00% | 1,1970 | 1,2340 | 1,1970 | 69.339 | ,00 |
| 27/2/2013 | 1,1970 | 0,67% | 1,2010 | 1,2220 | 1,1950 | 98.793 | ,00 |
| 26/2/2013 | 1,1890 | -1,00% | 1,1330 | 1,1950 | 1,1170 | 152.695 | ,00 |
| 25/2/2013 | 1,2010 | -2,67% | 1,2360 | 1,2530 | 1,2010 | 72.181 | ,00 |
| 22/2/2013 | 1,2340 | -0,16% | 1,2050 | 1,2440 | 1,1990 | 107.835 | ,00 |
| 21/2/2013 | 1,2360 | -7,00% | 1,3000 | 1,3080 | 1,2150 | 189.470 | ,00 |
| 20/2/2013 | 1,3290 | -0,89% | 1,3330 | 1,3550 | 1,3230 | 63.190 | ,00 |
| 19/2/2013 | 1,3410 | 0,30% | 1,3330 | 1,3680 | 1,3230 | 137.631 | ,00 |
| 18/2/2013 | 1,3370 | 3,89% | 1,2870 | 1,3700 | 1,2870 | 319.114 | 426.712,40 |
| 15/2/2013 | 1,2870 | 2,22% | 1,2610 | 1,2980 | 1,2500 | 122.837 | 156.988,58 |
| 14/2/2013 | 1,2590 | 4,14% | 1,2090 | 1,2710 | 1,2090 | 227.650 | 282.166,03 |
| 13/2/2013 | 1,2090 | -2,03% | 1,2180 | 1,2400 | 1,1640 | 142.117 | 170.708,85 |
| 12/2/2013 | 1,2340 | 3,26% | 1,1850 | 1,2480 | 1,1850 | 121.581 | 149.961,61 |
| 11/2/2013 | 1,1950 | -3,63% | 1,2360 | 1,2590 | 1,1950 | 132.082 | 161.236,98 |
| 08/2/2013 | 1,2400 | -4,17% | 1,3060 | 1,3140 | 1,2380 | 103.388 | 131.111,97 |
| 07/2/2013 | 1,2940 | -0,61% | 1,3020 | 1,3180 | 1,2710 | 121.098 | 156.758,39 |
| 06/2/2013 | 1,3020 | 0,46% | 1,2960 | 1,3390 | 1,2960 | 321.007 | 423.421,51 |
| 05/2/2013 | 1,2960 | 5,54% | 1,2180 | 1,2960 | 1,2180 | 290.785 | 370.712,90 |
| 04/2/2013 | 1,2280 | 2,25% | 1,2010 | 1,2570 | 1,1470 | 368.331 | 439.757,98 |
| 01/2/2013 | 1,2010 | -4,46% | 1,2570 | 1,2830 | 1,1950 | 213.834 | 266.400,59 |
| 31/1/2013 | 1,2570 | -3,16% | 1,2900 | 1,2900 | 1,2200 | 259.782 | 325.901,32 |
| 30/1/2013 | 1,2980 | -6,35% | 1,3860 | 1,3860 | 1,2980 | 149.491 | 199.611,65 |
| 29/1/2013 | 1,3860 | 2,14% | 1,3510 | 1,3990 | 1,3310 | 234.242 | 319.103,31 |
| 28/1/2013 | 1,3570 | -1,67% | 1,3800 | 1,4010 | 1,3470 | 174.409 | 238.368,55 |
| 25/1/2013 | 1,3800 | 6,32% | 1,3140 | 1,3880 | 1,2590 | 201.795 | 268.994,59 |
| 24/1/2013 | 1,2980 | -9,99% | 1,4810 | 1,4810 | 1,2940 | 461.112 | 638.611,31 |
| 23/1/2013 | 1,4420 | 3,89% | 1,3910 | 1,4420 | 1,3910 | 270.082 | 384.991,66 |
| 22/1/2013 | 1,3880 | 2,44% | 1,3450 | 1,3880 | 1,3330 | 188.133 | 257.345,59 |
| 21/1/2013 | 1,3550 | 0,44% | 1,3780 | 1,3930 | 1,3310 | 231.004 | 315.207,24 |
| 18/1/2013 | 1,3490 | 6,30% | 1,2770 | 1,3620 | 1,2770 | 315.059 | 418.717,91 |
| 17/1/2013 | 1,2690 | -2,08% | 1,3160 | 1,3160 | 1,2590 | 184.768 | 236.285,92 |
| 16/1/2013 | 1,2960 | -0,46% | 1,3020 | 1,3510 | 1,2770 | 208.433 | 275.008,86 |
| 15/1/2013 | 1,3020 | -2,76% | 1,3390 | 1,3660 | 1,2790 | 497.497 | 652.617,08 |
| 14/1/2013 | 1,3390 | -9,59% | 1,4630 | 1,5530 | 1,3390 | 519.562 | 763.181,27 |
| 11/1/2013 | 1,4810 | -1,27% | 1,5040 | 1,5240 | 1,4690 | 212.247 | 317.634,63 |
| 10/1/2013 | 1,5000 | 4,02% | 1,4460 | 1,5330 | 1,4460 | 446.829 | 670.288,22 |
| 09/1/2013 | 1,4420 | 2,20% | 1,4110 | 1,4610 | 1,3740 | 229.839 | 327.829,40 |
| 08/1/2013 | 1,4110 | 0,71% | 1,3840 | 1,4790 | 1,3800 | 400.339 | 577.000,02 |
| 07/1/2013 | 1,4010 | -2,30% | 1,4420 | 1,4420 | 1,3530 | 345.364 | 483.331,78 |
| 04/1/2013 | 1,4340 | -2,25% | 1,4630 | 1,5330 | 1,4130 | 445.706 | 654.677,28 |
| 03/1/2013 | 1,4670 | 5,16% | 1,3620 | 1,4790 | 1,3600 | 220.379 | 310.408,94 |
| 02/1/2013 | 1,3950 | 9,76% | 1,2940 | 1,4170 | 1,2940 | 287.835 | 391.772,99 |
| 31/12/2012 | 1,2710 | 0,63% | 1,2630 | 1,3060 | 1,2530 | 127.079 | 163.328,64 |
| 28/12/2012 | 1,2630 | 4,29% | 1,1950 | 1,3020 | 1,1740 | 361.550 | 448.232,32 |
| 27/12/2012 | 1,2110 | 10,29% | 1,1210 | 1,2200 | 1,1210 | 279.873 | 328.640,39 |
| 21/12/2012 | 1,0980 | 1,29% | 1,1080 | 1,1270 | 1,0900 | 145.175 | 160.470,00 |
| 20/12/2012 | 1,0840 | -2,52% | 1,1310 | 1,1310 | 1,0820 | 162.337 | 178.894,75 |
| 19/12/2012 | 1,1120 | 2,77% | 1,0820 | 1,1470 | 1,0820 | 245.852 | 275.859,48 |
| 18/12/2012 | 1,0820 | -5,34% | 1,1700 | 1,1870 | 1,0670 | 365.443 | 410.301,96 |
| 17/12/2012 | 1,1430 | 16,81% | 1,0090 | 1,1850 | 1,0090 | 649.407 | 722.713,58 |
| 14/12/2012 | 0,9785 | 2,15% | 0,9579 | 0,9991 | 0,9579 | 153.337 | 150.194,37 |
| 13/12/2012 | 0,9579 | -6,27% | 1,0280 | 1,0300 | 0,9373 | 327.405 | 324.694,78 |
| 12/12/2012 | 1,0220 | -3,86% | 1,0570 | 1,0880 | 1,0220 | 228.782 | 243.785,46 |
| 11/12/2012 | 1,0630 | -0,75% | 1,0820 | 1,1060 | 1,0440 | 201.429 | 215.190,32 |
| 10/12/2012 | 1,0710 | 8,31% | 0,9888 | 1,0710 | 0,9888 | 315.027 | 330.483,33 |
| 07/12/2012 | 0,9888 | 6,67% | 0,9476 | 1,0050 | 0,9064 | 186.126 | 181.139,07 |
| 06/12/2012 | 0,9270 | 0,44% | 0,9249 | 0,9517 | 0,9249 | 94.695 | 88.711,74 |
| 05/12/2012 | 0,9229 | 4,19% | 0,8858 | 0,9229 | 0,8755 | 64.564 | 58.089,23 |
| 04/12/2012 | 0,8858 | -1,83% | 0,9167 | 0,9229 | 0,8755 | 68.518 | 60.940,75 |
| 03/12/2012 | 0,9023 | -2,44% | 0,9517 | 0,9517 | 0,9023 | 90.567 | 83.893,78 |
| 30/11/2012 | 0,9249 | 3,46% | 0,8673 | 0,9579 | 0,8570 | 300.336 | 276.678,57 |
| 29/11/2012 | 0,8940 | -5,87% | 0,9558 | 0,9888 | 0,8652 | 146.316 | 134.453,24 |
| 28/11/2012 | 0,9497 | -7,80% | 1,0300 | 1,0440 | 0,9064 | 407.375 | 398.745,32 |
| 27/11/2012 | 1,0300 | 22,55% | 0,8570 | 1,0300 | 0,8446 | 587.530 | 557.760,32 |
| 26/11/2012 | 0,8405 | 1,24% | 0,8425 | 0,8446 | 0,8199 | 47.136 | 39.460,86 |
| 23/11/2012 | 0,8302 | 0,75% | 0,8446 | 0,8446 | 0,8178 | 110.367 | 91.251,56 |
| 22/11/2012 | 0,8240 | 2,56% | 0,8137 | 0,8528 | 0,7931 | 210.547 | 174.388,84 |
| 21/11/2012 | 0,8034 | 3,17% | 0,7622 | 0,8034 | 0,7272 | 207.341 | 160.248,41 |
| 20/11/2012 | 0,7787 | 4,71% | 0,7498 | 0,7807 | 0,7416 | 125.180 | 96.285,17 |
| 19/11/2012 | 0,7437 | 7,77% | 0,7210 | 0,7519 | 0,7169 | 109.689 | 81.037,65 |
| 16/11/2012 | 0,6901 | 6,69% | 0,6674 | 0,7004 | 0,6386 | 121.746 | 82.542,28 |
| 15/11/2012 | 0,6468 | 1,28% | 0,6571 | 0,6674 | 0,6427 | 62.456 | 40.847,83 |
| 14/11/2012 | 0,6386 | 8,02% | 0,5933 | 0,6468 | 0,5933 | 93.088 | 58.556,12 |
| 13/11/2012 | 0,5912 | -0,69% | 0,5768 | 0,5995 | 0,5727 | 119.376 | 69.619,42 |
| 12/11/2012 | 0,5953 | -1,70% | 0,6139 | 0,6242 | 0,5892 | 74.770 | 45.758,47 |
| 09/11/2012 | 0,6056 | -0,69% | 0,5974 | 0,6242 | 0,5871 | 40.082 | 24.331,18 |
| 08/11/2012 | 0,6098 | -6,03% | 0,6304 | 0,6365 | 0,5974 | 106.985 | 65.351,22 |
| 07/11/2012 | 0,6489 | -2,48% | 0,6551 | 0,6736 | 0,6489 | 110.881 | 72.728,99 |
| 06/11/2012 | 0,6654 | 0,62% | 0,6716 | 0,6860 | 0,6571 | 92.475 | 62.057,57 |
| 05/11/2012 | 0,6613 | 4,57% | 0,6386 | 0,6777 | 0,6201 | 123.169 | 79.798,82 |
| 02/11/2012 | 0,6324 | 7,72% | 0,5871 | 0,6510 | 0,5706 | 281.908 | 174.014,41 |
| 01/11/2012 | 0,5871 | -10,38% | 0,6448 | 0,6592 | 0,5727 | 214.478 | 128.037,11 |
| 31/10/2012 | 0,6551 | -0,62% | 0,6592 | 0,6839 | 0,6324 | 137.166 | 90.993,11 |
| 30/10/2012 | 0,6592 | 0,00% | 0,6407 | 0,6901 | 0,6386 | 164.059 | 109.439,87 |
| 29/10/2012 | 0,6592 | -11,11% | 0,7148 | 0,7334 | 0,6592 | 246.832 | 167.570,28 |
| 26/10/2012 | 0,7416 | -1,64% | 0,7437 | 0,7601 | 0,7148 | 52.527 | 38.629,64 |
| 25/10/2012 | 0,7540 | -3,68% | 0,7828 | 0,8034 | 0,7498 | 114.789 | 89.142,13 |
| 24/10/2012 | 0,7828 | 0,80% | 0,7622 | 0,7828 | 0,7169 | 238.678 | 180.231,82 |
| 23/10/2012 | 0,7766 | -3,34% | 0,7890 | 0,8055 | 0,7684 | 177.458 | 139.590,78 |
| 22/10/2012 | 0,8034 | 3,72% | 0,7663 | 0,8281 | 0,7663 | 227.192 | 185.030,87 |
| 19/10/2012 | 0,7746 | 1,63% | 0,7622 | 0,7828 | 0,7498 | 133.757 | 102.004,61 |
| 18/10/2012 | 0,7622 | -1,33% | 0,7807 | 0,8055 | 0,7519 | 285.307 | 224.867,70 |
| 17/10/2012 | 0,7725 | 6,83% | 0,7354 | 0,7828 | 0,7231 | 286.072 | 217.231,43 |
| 16/10/2012 | 0,7231 | 2,05% | 0,7148 | 0,7251 | 0,6942 | 209.967 | 149.131,78 |
| 15/10/2012 | 0,7086 | 0,58% | 0,7045 | 0,7210 | 0,7004 | 52.367 | 37.283,59 |
| 12/10/2012 | 0,7045 | -1,16% | 0,7148 | 0,7375 | 0,6819 | 253.681 | 180.919,84 |
| 11/10/2012 | 0,7128 | 7,12% | 0,6736 | 0,7128 | 0,6448 | 195.947 | 131.836,40 |
| 10/10/2012 | 0,6654 | -6,37% | 0,7004 | 0,7025 | 0,6510 | 172.519 | 116.450,91 |
| 09/10/2012 | 0,7107 | -0,29% | 0,6922 | 0,7416 | 0,6901 | 363.349 | 262.678,87 |
| 08/10/2012 | 0,7128 | 11,62% | 0,6798 | 0,7128 | 0,6613 | 368.217 | 251.968,24 |
| 05/10/2012 | 0,6386 | 15,25% | 0,5541 | 0,6386 | 0,5541 | 421.222 | 254.146,02 |
| 04/10/2012 | 0,5541 | 4,67% | 0,5253 | 0,5583 | 0,5253 | 145.300 | 79.285,14 |
| 03/10/2012 | 0,5294 | -0,77% | 0,5459 | 0,5541 | 0,5294 | 163.089 | 87.918,25 |
| 02/10/2012 | 0,5335 | 5,71% | 0,5068 | 0,5356 | 0,4985 | 136.624 | 71.737,44 |
| 01/10/2012 | 0,5047 | -2,00% | 0,5335 | 0,5335 | 0,4944 | 101.514 | 51.506,28 |
| 28/9/2012 | 0,5150 | 0,41% | 0,5191 | 0,5294 | 0,5109 | 74.965 | 38.560,93 |
| 27/9/2012 | 0,5129 | -0,81% | 0,5294 | 0,5377 | 0,5129 | 86.462 | 45.830,50 |
| 26/9/2012 | 0,5171 | -0,39% | 0,5191 | 0,5335 | 0,5006 | 155.129 | 80.586,82 |
| 25/9/2012 | 0,5191 | -1,18% | 0,5191 | 0,5356 | 0,4985 | 112.204 | 57.690,59 |
| 24/9/2012 | 0,5253 | -3,77% | 0,5356 | 0,5644 | 0,5191 | 169.340 | 91.284,18 |
| 21/9/2012 | 0,5459 | -1,12% | 0,5480 | 0,5727 | 0,5356 | 255.045 | 141.140,42 |
| 20/9/2012 | 0,5521 | 4,29% | 0,5150 | 0,5706 | 0,5150 | 203.661 | 113.150,94 |
| 19/9/2012 | 0,5294 | 0,78% | 0,5397 | 0,5500 | 0,5150 | 68.216 | 36.057,43 |
| 18/9/2012 | 0,5253 | 7,14% | 0,4882 | 0,5274 | 0,4779 | 124.034 | 61.908,89 |
| 17/9/2012 | 0,4903 | -7,03% | 0,5068 | 0,5212 | 0,4903 | 161.243 | 80.722,42 |
| 14/9/2012 | 0,5274 | -1,53% | 0,5541 | 0,5665 | 0,4944 | 374.631 | 199.165,03 |
| 13/9/2012 | 0,5356 | 2,37% | 0,5253 | 0,5706 | 0,4923 | 558.953 | 301.070,76 |
| 12/9/2012 | 0,5232 | 8,55% | 0,4903 | 0,5356 | 0,4903 | 716.366 | 370.171,04 |
| 11/9/2012 | 0,4820 | 8,31% | 0,4450 | 0,4820 | 0,4367 | 293.748 | 134.202,22 |
| 10/9/2012 | 0,4450 | 7,46% | 0,4182 | 0,4511 | 0,4141 | 373.911 | 162.601,40 |
| 07/9/2012 | 0,4141 | 3,63% | 0,4099 | 0,4223 | 0,4038 | 251.125 | 104.014,39 |
| 06/9/2012 | 0,3996 | 1,04% | 0,3996 | 0,4202 | 0,3914 | 177.025 | 71.829,37 |
| 05/9/2012 | 0,3955 | 6,66% | 0,3790 | 0,3976 | 0,3749 | 103.952 | 40.371,04 |
| 04/9/2012 | 0,3708 | 2,86% | 0,3584 | 0,3729 | 0,3543 | 63.122 | 23.115,57 |
| 03/9/2012 | 0,3605 | -0,58% | 0,3543 | 0,3626 | 0,3481 | 61.615 | 21.788,35 |
| 31/8/2012 | 0,3626 | 0,00% | 0,3502 | 0,3626 | 0,3502 | 14.587 | 5.185,60 |
| 30/8/2012 | 0,3626 | -2,76% | 0,3646 | 0,3687 | 0,3605 | 20.657 | 7.517,55 |
| 29/8/2012 | 0,3729 | 2,28% | 0,3729 | 0,3770 | 0,3646 | 5.456 | 2.025,50 |
| 28/8/2012 | 0,3646 | -4,85% | 0,3729 | 0,3749 | 0,3646 | 10.283 | 3.807,74 |
| 27/8/2012 | 0,3832 | 2,21% | 0,3996 | 0,4017 | 0,3832 | 33.010 | 12.794,42 |
| 24/8/2012 | 0,3749 | -2,17% | 0,3770 | 0,3790 | 0,3646 | 53.761 | 20.020,87 |
| 23/8/2012 | 0,3832 | 0,00% | 0,3832 | 0,3893 | 0,3811 | 44.539 | 17.072,35 |
| 22/8/2012 | 0,3832 | 0,00% | 0,3852 | 0,3893 | 0,3811 | 24.219 | 9.331,15 |
| 21/8/2012 | 0,3832 | 2,21% | 0,3749 | 0,3873 | 0,3749 | 16.990 | 6.504,62 |
| 20/8/2012 | 0,3749 | 0,00% | 0,3749 | 0,3811 | 0,3708 | 17.782 | 6.708,51 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|