| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | -0,4200 | 13.818.846 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.052 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.555 |
| ΙΚΤΙΝ | 0,3960 | -2,70 % | -0,0110 | 117.766 |
| ΞΥΛΚ | 0,2580 | -2,64 % | -0,0070 | 15.850 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| EIS | 1,6800 | -2,55 % | -0,0440 | 84.327 |
| ΙΑΤΡ | 1,8550 | -2,37 % | -0,0450 | 18.611 |
| ΕΛΙΝ | 2,4900 | -2,35 % | -0,0600 | 23.562 |
| ΟΤΟΕΛ | 11,1000 | -2,29 % | -0,2600 | 21.454 |
Συνεχης ενημερωση
ΣΤΕΛΙΟΣ ΚΑΝΑΚΗΣ Α.Β.Ε.Ε. (ΚΑΝΑΚ)
4,3600 €
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 |
|---|---|---|---|---|---|---|---|
| 22/8/2013 | 1,4500 | 1,40% | 1,4500 | 1,4600 | 1,4200 | 1.122 | ,00 |
| 21/8/2013 | 1,4300 | -1,38% | 1,4500 | 1,4500 | 1,4200 | 847 | ,00 |
| 20/8/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,3900 | 3.942 | ,00 |
| 19/8/2013 | 1,4500 | 0,00% | 1,3800 | 1,4500 | 1,3800 | 2.484 | ,00 |
| 16/8/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 110 | ,00 |
| 14/8/2013 | 1,4500 | 1,40% | 1,4500 | 1,4500 | 1,4500 | 110 | ,00 |
| 13/8/2013 | 1,4300 | -2,05% | 1,4600 | 1,4600 | 1,4000 | 1.495 | ,00 |
| 12/8/2013 | 1,4600 | 3,55% | 1,4200 | 1,4600 | 1,3700 | 3.618 | ,00 |
| 09/8/2013 | 1,4100 | 0,00% | 1,4100 | 1,4200 | 1,3600 | 7.240 | ,00 |
| 08/8/2013 | 1,4100 | -5,37% | 1,4600 | 1,4600 | 1,3700 | 902 | ,00 |
| 07/8/2013 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 146 | ,00 |
| 06/8/2013 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 111 | ,00 |
| 05/8/2013 | 1,4900 | -2,61% | 1,5400 | 1,5400 | 1,4100 | 935 | ,00 |
| 02/8/2013 | 1,5300 | 1,32% | 1,6000 | 1,6200 | 1,4500 | 2.224 | ,00 |
| 01/8/2013 | 1,5100 | 2,03% | 1,4800 | 1,5400 | 1,4400 | 2.958 | ,00 |
| 31/7/2013 | 1,4800 | -6,92% | 1,6400 | 1,6400 | 1,4300 | 5.670 | ,00 |
| 30/7/2013 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 14 | ,00 |
| 29/7/2013 | 1,5900 | -3,05% | 1,6400 | 1,6400 | 1,5500 | 1.240 | ,00 |
| 26/7/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 23 | ,00 |
| 25/7/2013 | 1,6400 | 9,33% | 1,6400 | 1,6400 | 1,6400 | 99 | ,00 |
| 24/7/2013 | 1,5000 | -0,66% | 1,5300 | 1,5300 | 1,4000 | 278 | ,00 |
| 23/7/2013 | 1,5100 | -0,66% | 1,5400 | 1,5800 | 1,3700 | 520 | ,00 |
| 22/7/2013 | 1,5200 | 2,70% | 1,4800 | 1,5200 | 1,4800 | 330 | ,00 |
| 19/7/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 18/7/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 17/7/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 16/7/2013 | 1,4800 | -1,99% | 1,4600 | 1,4800 | 1,4600 | 56 | ,00 |
| 15/7/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 12/7/2013 | 1,5100 | -1,31% | 1,5400 | 1,5400 | 1,4600 | 474 | ,00 |
| 11/7/2013 | 1,5300 | -4,38% | 1,6100 | 1,6100 | 1,4000 | 3.123 | ,00 |
| 10/7/2013 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,5600 | 657 | ,00 |
| 09/7/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 12 | ,00 |
| 08/7/2013 | 1,6400 | 1,23% | 1,6400 | 1,6400 | 1,6400 | 12 | ,00 |
| 05/7/2013 | 1,6200 | -1,22% | 1,6300 | 1,6300 | 1,5800 | 82 | ,00 |
| 04/7/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,5600 | 567 | ,00 |
| 03/7/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 22 | ,00 |
| 02/7/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 12 | ,00 |
| 01/7/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 22 | ,00 |
| 28/6/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 10 | ,00 |
| 27/6/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 23 | ,00 |
| 26/6/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 14 | ,00 |
| 25/6/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 22 | ,00 |
| 21/6/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 12 | ,00 |
| 20/6/2013 | 1,6400 | 5,81% | 1,6300 | 1,6400 | 1,6300 | 41 | ,00 |
| 19/6/2013 | 1,5500 | 9,15% | 1,3900 | 1,5500 | 1,3900 | 78 | ,00 |
| 18/6/2013 | 1,4200 | -2,07% | 1,4300 | 1,4300 | 1,3400 | 1.227 | ,00 |
| 17/6/2013 | 1,4500 | 2,11% | 1,4200 | 1,4500 | 1,2200 | 13.457 | ,00 |
| 14/6/2013 | 1,4200 | -2,74% | 1,6400 | 1,6400 | 1,4200 | 121 | ,00 |
| 13/6/2013 | 1,4600 | -10,98% | 1,6400 | 1,6400 | 1,4600 | 1.610 | ,00 |
| 12/6/2013 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 12 | ,00 |
| 11/6/2013 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 10 | ,00 |
| 10/6/2013 | 1,6300 | 3,16% | 1,6300 | 1,6300 | 1,6300 | 12 | ,00 |
| 07/6/2013 | 1,5800 | -1,25% | 1,6400 | 1,6400 | 1,4400 | 2.313 | ,00 |
| 06/6/2013 | 1,6000 | -2,44% | 1,5500 | 1,6000 | 1,5400 | 547 | ,00 |
| 05/6/2013 | 1,6400 | 4,46% | 1,5500 | 1,6800 | 1,5500 | 799 | ,00 |
| 04/6/2013 | 1,5700 | -4,27% | 1,6400 | 1,6700 | 1,5700 | 296 | ,00 |
| 03/6/2013 | 1,6400 | -3,53% | 1,7000 | 1,7400 | 1,6000 | 822 | ,00 |
| 31/5/2013 | 1,7000 | 6,92% | 1,7000 | 1,7000 | 1,7000 | 219 | ,00 |
| 30/5/2013 | 1,5900 | 16,06% | 1,5900 | 1,5900 | 1,5900 | 10 | ,00 |
| 29/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 28/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 27/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 24/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 23/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 92 | ,00 |
| 22/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.040 | ,00 |
| 21/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 20/5/2013 | 1,3700 | 3,79% | 1,3700 | 1,3700 | 1,3700 | 547 | ,00 |
| 17/5/2013 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 547 | ,00 |
| 16/5/2013 | 1,3300 | -2,21% | 1,3300 | 1,3300 | 1,3300 | 1.149 | ,00 |
| 15/5/2013 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 569 | ,00 |
| 14/5/2013 | 1,3200 | 0,76% | 1,3200 | 1,3700 | 1,3200 | 35.074 | ,00 |
| 13/5/2013 | 1,3100 | 2,34% | 1,3100 | 1,3100 | 1,3100 | 10 | ,00 |
| 10/5/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 09/5/2013 | 1,2800 | -3,03% | 1,2800 | 1,2800 | 1,2800 | 197 | ,00 |
| 08/5/2013 | 1,3200 | 5,60% | 1,3200 | 1,3200 | 1,3200 | 438 | ,00 |
| 02/5/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/4/2013 | 1,2500 | 2,46% | 1,2200 | 1,2800 | 1,2200 | 5.472 | ,00 |
| 29/4/2013 | 1,2200 | 2,52% | 1,2200 | 1,2200 | 1,2200 | 1.095 | ,00 |
| 26/4/2013 | 1,1900 | 4,39% | 1,1800 | 1,1900 | 1,1800 | 8.755 | ,00 |
| 25/4/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 24/4/2013 | 1,1400 | 4,59% | 1,1400 | 1,1400 | 1,1400 | 7.223 | ,00 |
| 23/4/2013 | 1,0900 | -6,84% | 1,0100 | 1,1400 | 1,0100 | 6.098 | ,00 |
| 22/4/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 19/4/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 274 | ,00 |
| 18/4/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 492 | ,00 |
| 17/4/2013 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 107 | ,00 |
| 16/4/2013 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 15/4/2013 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 329 | ,00 |
| 12/4/2013 | 1,1600 | 1,75% | 1,1400 | 1,1700 | 1,1400 | 1.095 | ,00 |
| 11/4/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.206 | ,00 |
| 10/4/2013 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 1.789 | ,00 |
| 09/4/2013 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 4.489 | ,00 |
| 08/4/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 05/4/2013 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,1000 | 652 | ,00 |
| 04/4/2013 | 1,0500 | -4,55% | 0,8870 | 1,1400 | 0,8870 | 374 | ,00 |
| 03/4/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/4/2013 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 471 | ,00 |
| 28/3/2013 | 1,1000 | 2,80% | 1,0900 | 1,1000 | 1,0900 | 1.374 | ,00 |
| 27/3/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 26/3/2013 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0600 | 7.608 | ,00 |
| 22/3/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 216 | ,00 |
| 21/3/2013 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 1.184 | ,00 |
| 20/3/2013 | 1,0900 | -7,63% | 1,0900 | 1,1000 | 1,0900 | 2.369 | ,00 |
| 19/3/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/3/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 14/3/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 13/3/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/3/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/3/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 08/3/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 07/3/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 06/3/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 05/3/2013 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 24 | ,00 |
| 04/3/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 01/3/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 28/2/2013 | 1,1500 | 3,60% | 1,1500 | 1,1500 | 1,1500 | 356 | ,00 |
| 27/2/2013 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 26/2/2013 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 85 | ,00 |
| 25/2/2013 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 22/2/2013 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 21/2/2013 | 1,1100 | -5,93% | 1,1000 | 1,1600 | 1,1000 | 356 | ,00 |
| 20/2/2013 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 177 | ,00 |
| 19/2/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 119 | ,00 |
| 18/2/2013 | 1,1700 | 0,86% | 1,1700 | 1,1800 | 1,1700 | 1.125 | 1.322,00 |
| 15/2/2013 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/2/2013 | 1,1600 | 7,41% | 1,0900 | 1,1700 | 1,0900 | 7.080 | 8.209,62 |
| 13/2/2013 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 415 | 448,00 |
| 12/2/2013 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 11/2/2013 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 592 | 645,00 |
| 08/2/2013 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 07/2/2013 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 592 | 645,00 |
| 06/2/2013 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 1.184 | 1.300,00 |
| 05/2/2013 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 592 | 640,00 |
| 04/2/2013 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 1.184 | 1.280,00 |
| 01/2/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 31/1/2013 | 1,0600 | -4,50% | 1,0600 | 1,1600 | 1,0600 | 208 | 220,96 |
| 30/1/2013 | 1,1100 | -5,93% | 1,0700 | 1,1700 | 1,0700 | 828 | 918,50 |
| 29/1/2013 | 1,1800 | 5,36% | 1,1800 | 1,1800 | 1,1800 | 474 | 560,00 |
| 28/1/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.350 | 1.516,20 |
| 25/1/2013 | 1,1200 | 2,75% | 1,1100 | 1,1200 | 1,1100 | 1.125 | 1.259,00 |
| 24/1/2013 | 1,0900 | -1,80% | 1,0700 | 1,1400 | 1,0700 | 5.921 | 6.430,00 |
| 23/1/2013 | 1,1100 | 4,72% | 1,1000 | 1,1400 | 1,1000 | 12.493 | 13.865,00 |
| 22/1/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/1/2013 | 1,0600 | -2,75% | 1,0600 | 1,0600 | 1,0600 | 1.444 | 1.529,70 |
| 18/1/2013 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 2.914 | 3.173,40 |
| 17/1/2013 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 1.184 | 1.290,00 |
| 16/1/2013 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 15/1/2013 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 14/1/2013 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0900 | 1.640 | 1.790,50 |
| 11/1/2013 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 4.737 | 5.200,00 |
| 10/1/2013 | 1,0800 | 1,89% | 1,0900 | 1,0900 | 1,0800 | 1.196 | 1.295,80 |
| 09/1/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/1/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 711 | 750,00 |
| 07/1/2013 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 258 | 272,50 |
| 04/1/2013 | 1,0500 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 8.591 | 8.982,73 |
| 03/1/2013 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 119 | 124,00 |
| 02/1/2013 | 1,0300 | -2,83% | 1,0500 | 1,0500 | 1,0300 | 4.893 | 5.057,04 |
| 31/12/2012 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 711 | 756,00 |
| 28/12/2012 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 711 | 762,00 |
| 27/12/2012 | 1,0700 | 0,94% | 1,1000 | 1,1000 | 1,0600 | 3.034 | 3.248,74 |
| 21/12/2012 | 1,0600 | 0,95% | 1,0400 | 1,0600 | 1,0400 | 1.156 | 1.223,76 |
| 20/12/2012 | 1,0500 | 5,00% | 1,0500 | 1,0500 | 1,0500 | 592 | 620,00 |
| 19/12/2012 | 1,0000 | 5,71% | 0,9630 | 1,0600 | 0,9630 | 23.270 | 23.479,74 |
| 18/12/2012 | 0,9460 | 1,83% | 0,9460 | 0,9460 | 0,9030 | 3.852 | 3.629,64 |
| 17/12/2012 | 0,9290 | 2,88% | 0,9290 | 0,9460 | 0,9290 | 81.318 | 75.646,81 |
| 14/12/2012 | 0,9030 | 0,00% | 0,9030 | 0,9030 | 0,9030 | ,00 | |
| 13/12/2012 | 0,9030 | -0,99% | 0,8610 | 0,9290 | 0,8610 | 262 | 238,44 |
| 12/12/2012 | 0,9120 | 4,83% | 0,9120 | 0,9120 | 0,9120 | 644 | 587,52 |
| 11/12/2012 | 0,8700 | 1,05% | 0,8700 | 0,8870 | 0,8700 | 5.180 | 4.508,70 |
| 10/12/2012 | 0,8610 | -1,03% | 0,8610 | 0,8610 | 0,8610 | 2.090 | 1.799,28 |
| 07/12/2012 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 06/12/2012 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 05/12/2012 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 04/12/2012 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 03/12/2012 | 0,8700 | -8,03% | 0,8700 | 0,8700 | 0,8700 | 46 | 40,17 |
| 30/11/2012 | 0,9460 | 0,96% | 0,9460 | 0,9460 | 0,9460 | 12 | 11,20 |
| 29/11/2012 | 0,9370 | 1,85% | 0,9290 | 0,9540 | 0,9200 | 34.886 | 32.722,38 |
| 28/11/2012 | 0,9200 | -0,97% | 0,9290 | 0,9290 | 0,8870 | 527 | 471,66 |
| 27/11/2012 | 0,9290 | 0,00% | 0,9290 | 0,9290 | 0,9290 | 59 | 55,00 |
| 26/11/2012 | 0,9290 | 0,98% | 0,9290 | 0,9290 | 0,9290 | 12 | 11,00 |
| 23/11/2012 | 0,9200 | 0,00% | 0,9290 | 0,9290 | 0,9030 | 326 | 296,95 |
| 22/11/2012 | 0,9200 | 3,72% | 0,8870 | 0,9290 | 0,8780 | 7.799 | 7.001,25 |
| 21/11/2012 | 0,8870 | 1,95% | 0,8610 | 0,8870 | 0,8450 | 6.419 | 5.583,34 |
| 20/11/2012 | 0,8700 | -0,91% | 0,8870 | 0,8870 | 0,8450 | 593 | 511,20 |
| 19/11/2012 | 0,8780 | -1,01% | 0,8870 | 0,8870 | 0,8700 | 148 | 130,25 |
| 16/11/2012 | 0,8870 | 1,03% | 0,8780 | 0,8870 | 0,8780 | 1.268 | 1.113,00 |
| 15/11/2012 | 0,8780 | 0,00% | 0,8870 | 0,8870 | 0,8700 | 1.434 | 1.258,73 |
| 14/11/2012 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | 35 | 31,20 |
| 13/11/2012 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | 59 | 52,00 |
| 12/11/2012 | 0,8780 | -1,01% | 0,8950 | 0,8950 | 0,8450 | 557 | 478,38 |
| 09/11/2012 | 0,8870 | 3,02% | 0,8870 | 0,8870 | 0,8870 | 12 | 10,50 |
| 08/11/2012 | 0,8610 | -3,80% | 0,8950 | 0,9030 | 0,8450 | 2.316 | 1.957,70 |
| 07/11/2012 | 0,8950 | -2,72% | 0,9200 | 0,9200 | 0,8610 | 4.017 | 3.466,12 |
| 06/11/2012 | 0,9200 | 2,79% | 0,9370 | 0,9370 | 0,9120 | 81 | 73,85 |
| 05/11/2012 | 0,8950 | 0,00% | 0,9290 | 0,9290 | 0,8870 | 23.820 | 21.123,90 |
| 02/11/2012 | 0,8950 | 0,90% | 0,8780 | 0,8950 | 0,8780 | 83 | 73,20 |
| 01/11/2012 | 0,8870 | 0,00% | 0,9030 | 0,9030 | 0,8700 | 208 | 183,16 |
| 31/10/2012 | 0,8870 | 0,00% | 0,9120 | 0,9120 | 0,8780 | 2.754 | 2.442,35 |
| 30/10/2012 | 0,8870 | -5,34% | 0,9460 | 0,9460 | 0,8450 | 3.516 | 3.037,99 |
| 29/10/2012 | 0,9370 | 2,74% | 0,9200 | 0,9370 | 0,9200 | 66 | 60,55 |
| 26/10/2012 | 0,9120 | -2,67% | 0,9370 | 0,9370 | 0,8950 | 2.888 | 2.596,69 |
| 25/10/2012 | 0,9370 | -0,95% | 0,9460 | 0,9540 | 0,9290 | 820 | 771,27 |
| 24/10/2012 | 0,9460 | -3,47% | 0,9630 | 0,9630 | 0,9370 | 203 | 191,44 |
| 23/10/2012 | 0,9800 | 0,93% | 0,9800 | 0,9800 | 0,9290 | 485 | 465,60 |
| 22/10/2012 | 0,9710 | 3,63% | 0,9460 | 0,9710 | 0,9200 | 1.933 | 1.815,57 |
| 19/10/2012 | 0,9370 | 4,69% | 0,9030 | 0,9370 | 0,8870 | 10.098 | 9.225,03 |
| 18/10/2012 | 0,8950 | 0,90% | 0,8950 | 0,8950 | 0,8780 | 125.888 | 111.602,85 |
| 17/10/2012 | 0,8870 | -2,74% | 0,9120 | 0,9120 | 0,8610 | 7.870 | 6.866,45 |
| 16/10/2012 | 0,9120 | 0,00% | 0,9120 | 0,9120 | 0,8870 | 259 | 234,70 |
| 15/10/2012 | 0,9120 | -0,87% | 0,9200 | 0,9200 | 0,8530 | 4.420 | 3.833,88 |
| 12/10/2012 | 0,9200 | 3,72% | 0,9030 | 0,9200 | 0,8870 | 712 | 636,27 |
| 11/10/2012 | 0,8870 | -4,52% | 0,9460 | 0,9460 | 0,8610 | 4.963 | 4.353,73 |
| 10/10/2012 | 0,9290 | -1,80% | 0,9460 | 0,9460 | 0,9200 | 237 | 221,30 |
| 09/10/2012 | 0,9460 | 0,96% | 0,9460 | 0,9460 | 0,9290 | 1.434 | 1.334,52 |
| 08/10/2012 | 0,9370 | 0,00% | 0,9370 | 0,9370 | 0,9290 | 2.076 | 1.931,05 |
| 05/10/2012 | 0,9370 | 1,85% | 0,9370 | 0,9370 | 0,8870 | 3.661 | 3.346,48 |
| 04/10/2012 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,8870 | 1.425 | 1.295,36 |
| 03/10/2012 | 0,9200 | 2,79% | 0,9120 | 0,9200 | 0,8780 | 8.919 | 7.873,81 |
| 02/10/2012 | 0,8950 | 2,87% | 0,9030 | 0,9030 | 0,8530 | 2.879 | 2.518,33 |
| 01/10/2012 | 0,8700 | 1,05% | 0,8610 | 0,8700 | 0,8450 | 2.453 | 2.103,53 |
| 28/9/2012 | 0,8610 | 1,89% | 0,8450 | 0,8610 | 0,8430 | 3.587 | 3.051,63 |
| 27/9/2012 | 0,8450 | 0,00% | 0,8200 | 0,8450 | 0,7900 | 2.865 | 2.362,10 |
| 26/9/2012 | 0,8450 | 0,12% | 0,8190 | 0,8610 | 0,8190 | 2.558 | 2.131,40 |
| 25/9/2012 | 0,8440 | -0,12% | 0,8450 | 0,8450 | 0,8440 | 1.268 | 1.069,93 |
| 24/9/2012 | 0,8450 | -0,94% | 0,8450 | 0,8450 | 0,8450 | 71 | 60,00 |
| 21/9/2012 | 0,8530 | 0,95% | 0,8450 | 0,8530 | 0,8450 | 1.664 | 1.408,50 |
| 20/9/2012 | 0,8450 | 0,24% | 0,8530 | 0,8610 | 0,8450 | 3.447 | 2.951,35 |
| 19/9/2012 | 0,8430 | -3,10% | 0,8430 | 0,8430 | 0,8430 | 12 | 9,98 |
| 18/9/2012 | 0,8700 | 5,58% | 0,8110 | 0,8700 | 0,8110 | 6.605 | 5.487,81 |
| 17/9/2012 | 0,8240 | 0,61% | 0,8190 | 0,8450 | 0,8020 | 2.366 | 1.962,95 |
| 14/9/2012 | 0,8190 | -5,86% | 0,8450 | 0,8610 | 0,8190 | 8.809 | 7.411,64 |
| 13/9/2012 | 0,8700 | -6,35% | 0,8700 | 0,8950 | 0,8610 | 3.349 | 2.917,64 |
| 12/9/2012 | 0,9290 | -0,85% | 0,8700 | 0,9540 | 0,8610 | 4.444 | 3.981,23 |
| 11/9/2012 | 0,9370 | 5,64% | 0,8530 | 0,9370 | 0,8450 | 11.019 | 9.583,75 |
| 10/9/2012 | 0,8870 | -0,89% | 0,8780 | 0,9200 | 0,8610 | 2.565 | 2.277,98 |
| 07/9/2012 | 0,8950 | -1,86% | 0,8950 | 0,8950 | 0,8950 | 592 | 530,00 |
| 06/9/2012 | 0,9120 | -1,83% | 0,9540 | 1,0100 | 0,9120 | 1.422 | 1.333,24 |
| 05/9/2012 | 0,9290 | -5,20% | 0,8870 | 0,9710 | 0,8870 | 2.638 | 2.476,99 |
| 04/9/2012 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 03/9/2012 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 31/8/2012 | 0,9800 | 4,59% | 0,8700 | 0,9800 | 0,8440 | 2.193 | 1.899,20 |
| 30/8/2012 | 0,9370 | -2,70% | 0,9460 | 0,9460 | 0,9370 | 363 | 343,77 |
| 29/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 28/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 27/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 24/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 23/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 22/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 21/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 20/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 17/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 16/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 14/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 13/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 10/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 09/8/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 08/8/2012 | 0,9630 | -0,82% | 0,9630 | 0,9630 | 0,9630 | 1 | 1,14 |
| 07/8/2012 | 0,9710 | 0,00% | 0,9710 | 0,9710 | 0,9710 | ,00 | |
| 06/8/2012 | 0,9710 | 0,00% | 0,9710 | 0,9710 | 0,9710 | ,00 | |
| 03/8/2012 | 0,9710 | 0,00% | 0,9710 | 0,9710 | 0,9710 | ,00 | |
| 02/8/2012 | 0,9710 | 0,00% | 0,9710 | 0,9710 | 0,9710 | ,00 | |
| 01/8/2012 | 0,9710 | 0,00% | 0,9710 | 0,9710 | 0,9710 | ,00 | |
| 31/7/2012 | 0,9710 | 0,00% | 0,9710 | 0,9710 | 0,9710 | ,00 | |
| 30/7/2012 | 0,9710 | 0,00% | 0,9710 | 0,9710 | 0,9710 | ,00 | |
| 27/7/2012 | 0,9710 | 0,00% | 0,9710 | 0,9710 | 0,9710 | ,00 | |
| 26/7/2012 | 0,9710 | -1,72% | 0,9710 | 0,9710 | 0,9710 | 898 | 872,85 |
| 25/7/2012 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 24/7/2012 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 23/7/2012 | 0,9880 | -0,90% | 0,9200 | 0,9880 | 0,9200 | 249 | 229,70 |
| 20/7/2012 | 0,9970 | 0,00% | 0,9970 | 0,9970 | 0,9970 | ,00 | |
| 19/7/2012 | 0,9970 | 0,00% | 0,9970 | 0,9970 | 0,9970 | ,00 | |
| 18/7/2012 | 0,9970 | 0,00% | 0,9970 | 0,9970 | 0,9970 | ,00 | |
| 17/7/2012 | 0,9970 | -0,30% | 0,9290 | 0,9970 | 0,9290 | 1.195 | 1.110,70 |
| 16/7/2012 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/7/2012 | 1,0000 | -1,96% | 0,9200 | 1,0000 | 0,9200 | 890 | 887,87 |
| 12/7/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/7/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 10/7/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 09/7/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 06/7/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 05/7/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 04/7/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 03/7/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 02/7/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 29/6/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 28/6/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 27/6/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 26/6/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 25/6/2012 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 16 | 15,73 |
| 22/6/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 21/6/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 20/6/2012 | 1,0300 | -0,96% | 0,9370 | 1,0500 | 0,9370 | 109 | 106,85 |
| 19/6/2012 | 1,0400 | -0,95% | 1,0300 | 1,0400 | 1,0300 | 1.196 | 1.234,52 |
| 18/6/2012 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/6/2012 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/6/2012 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 13/6/2012 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 12/6/2012 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/6/2012 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 08/6/2012 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΣΑΡΑΝ | 1,4500 | 7,41 % | 0,1000 | 200 |
| ΑΚΡΙΤ | 1,1500 | 4,55 % | 0,0500 | 1.760 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 353.834 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 53.939 |
| ΕΛΧΑ | 3,2100 | 2,56 % | 0,0800 | 227.941 |
| OPTIMA | 8,1300 | 2,26 % | 0,1800 | 154.194 |
| ΦΡΙΓΟ | 0,4990 | 2,25 % | 0,0110 | 44.427 |
| ΠΡΟΦ | 7,3400 | 2,09 % | 0,1500 | 27.463 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | -0,4200 | 104.677.295 |
| ΠΕΙΡ | 6,7020 | -1,85 % | -0,1260 | 32.009.580 |
| ΕΥΡΩΒ | 3,2710 | -2,15 % | -0,0720 | 24.011.620 |
| ΕΤΕ | 12,8200 | 1,10 % | 0,1400 | 19.633.707 |
| ΑΛΦΑ | 3,4230 | -1,50 % | -0,0520 | 18.649.270 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 15.490.532 |
| ΜΠΕΛΑ | 27,8400 | 1,16 % | 0,3200 | 9.716.102 |
| ΟΠΑΠ | 18,2400 | 0,72 % | 0,1300 | 5.108.437 |
| ΔΕΗ | 15,1000 | -0,66 % | -0,1000 | 3.953.005 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 3.679.438 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | 13.818.846 | 104,68εκ. |
| ΕΥΡΩΒ | 3,2710 | -2,15 % | 7.335.895 | 24,01εκ. |
| ΑΛΦΑ | 3,4230 | -1,50 % | 5.448.289 | 18,65εκ. |
| ΠΕΙΡ | 6,7020 | -1,85 % | 4.785.981 | 32,01εκ. |
| ΙΝΛΟΤ | 1,1180 | -0,53 % | 2.436.059 | 2,71εκ. |
| ΕΤΕ | 12,8200 | 1,10 % | 1.551.558 | 19,63εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.412 | 1,09εκ. |
| CREDIA | 1,4780 | 1,09 % | 526.055 | 766,2χιλ. |
| BOCHGR | 7,9600 | -1,73 % | 461.748 | 3,68εκ. |
| MTLN | 44,1800 | 3,71 % | 353.834 | 15,49εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | 13.818.846 | 4,52 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.412 | 3,25 % |
| EIS | 1,6800 | -2,55 % | 84.327 | 0,55 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 53.939 | 0,51 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 75.069 | 0,44 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΕΚΤΕΡ | 3,0800 | 0,65 % | 107.529 | 0,40 % |
| ΠΕΙΡ | 6,7020 | -1,85 % | 4.785.981 | 0,38 % |
| ΙΝΛΙΦ | 5,4600 | 1,11 % | 52.267 | 0,28 % |
| ΓΕΒΚΑ | 2,1000 | -0,47 % | 66.527 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.412 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 16.438 | 6,51 % |
| ΙΑΤΡ | 1,8550 | -2,37 % | 18.611 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,3960 | -2,70 % | 117.766 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 2.685 | 5,42 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.052 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|