| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 128.199 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 29.437 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.026 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
Συνεχης ενημερωση
KLEEMAN HELLAS (ΚΛΕΜ)
2,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 16/9/2013 | 1,4900 | 0,00% | 1,4300 | 1,4900 | 1,4300 | 1.605 | ,00 |
| 13/9/2013 | 1,4900 | -1,97% | 1,5200 | 1,5200 | 1,4800 | 1.997 | ,00 |
| 12/9/2013 | 1,5200 | 0,00% | 1,5100 | 1,5200 | 1,5100 | 3.361 | ,00 |
| 11/9/2013 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,5200 | 101 | ,00 |
| 10/9/2013 | 1,4800 | -2,63% | 1,4800 | 1,5200 | 1,4500 | 23.374 | ,00 |
| 09/9/2013 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 06/9/2013 | 1,5200 | 0,00% | 1,5000 | 1,5200 | 1,4700 | 8.036 | ,00 |
| 05/9/2013 | 1,5200 | 1,33% | 1,5200 | 1,5200 | 1,5200 | 105 | ,00 |
| 04/9/2013 | 1,5000 | -1,96% | 1,5300 | 1,5500 | 1,4900 | 7.347 | ,00 |
| 03/9/2013 | 1,5300 | -0,65% | 1,5400 | 1,5400 | 1,5000 | 7.458 | ,00 |
| 02/9/2013 | 1,5400 | -1,28% | 1,4900 | 1,5500 | 1,4900 | 6.418 | ,00 |
| 30/8/2013 | 1,5600 | 9,09% | 1,4400 | 1,5700 | 1,4400 | 12.004 | ,00 |
| 29/8/2013 | 1,4300 | 1,42% | 1,3700 | 1,4300 | 1,3700 | 1.219 | ,00 |
| 28/8/2013 | 1,4100 | -0,70% | 1,3500 | 1,4300 | 1,3400 | 4.412 | ,00 |
| 27/8/2013 | 1,4200 | -1,39% | 1,3800 | 1,4400 | 1,3700 | 3.345 | ,00 |
| 26/8/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/8/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 22/8/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 21/8/2013 | 1,4400 | 1,41% | 1,4400 | 1,4500 | 1,4400 | 882 | ,00 |
| 20/8/2013 | 1,4200 | -3,40% | 1,3400 | 1,4600 | 1,3400 | 5.872 | ,00 |
| 19/8/2013 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 16/8/2013 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 14/8/2013 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 13/8/2013 | 1,4700 | 0,00% | 1,4800 | 1,4900 | 1,4100 | 5.053 | ,00 |
| 12/8/2013 | 1,4700 | 0,00% | 1,4600 | 1,4700 | 1,4300 | 10.021 | ,00 |
| 09/8/2013 | 1,4700 | 0,00% | 1,4800 | 1,4800 | 1,4400 | 1.684 | ,00 |
| 08/8/2013 | 1,4700 | -0,68% | 1,4500 | 1,4800 | 1,4300 | 4.202 | ,00 |
| 07/8/2013 | 1,4800 | 4,23% | 1,4200 | 1,4900 | 1,3900 | 3.398 | ,00 |
| 06/8/2013 | 1,4200 | -1,39% | 1,3700 | 1,4600 | 1,3700 | 4.293 | ,00 |
| 05/8/2013 | 1,4400 | 0,00% | 1,4000 | 1,4400 | 1,3900 | 28.041 | ,00 |
| 02/8/2013 | 1,4400 | 2,86% | 1,4200 | 1,4500 | 1,4100 | 1.050 | ,00 |
| 01/8/2013 | 1,4000 | -1,41% | 1,3800 | 1,4400 | 1,3700 | 2.387 | ,00 |
| 31/7/2013 | 1,4200 | 2,16% | 1,4200 | 1,4200 | 1,3900 | 2.490 | ,00 |
| 30/7/2013 | 1,3900 | -2,11% | 1,3900 | 1,3900 | 1,3900 | 1.050 | ,00 |
| 29/7/2013 | 1,4200 | -4,05% | 1,4100 | 1,4600 | 1,4100 | 1.157 | ,00 |
| 26/7/2013 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 85 | ,00 |
| 25/7/2013 | 1,4600 | 2,82% | 1,3800 | 1,4600 | 1,3800 | 231 | ,00 |
| 24/7/2013 | 1,4200 | 2,16% | 1,3300 | 1,4200 | 1,3300 | 526 | ,00 |
| 23/7/2013 | 1,3900 | -2,80% | 1,3800 | 1,4300 | 1,3800 | 5.966 | ,00 |
| 22/7/2013 | 1,4300 | -2,05% | 1,4100 | 1,4300 | 1,4100 | 1.103 | ,00 |
| 19/7/2013 | 1,4600 | 0,00% | 1,3800 | 1,4600 | 1,3800 | 268 | ,00 |
| 18/7/2013 | 1,4600 | -1,35% | 1,4000 | 1,4600 | 1,3700 | 2.207 | ,00 |
| 17/7/2013 | 1,4800 | 0,00% | 1,4300 | 1,4800 | 1,4300 | 159 | ,00 |
| 16/7/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 15/7/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 12/7/2013 | 1,4800 | 0,68% | 1,3900 | 1,4800 | 1,3900 | 14.362 | ,00 |
| 11/7/2013 | 1,4700 | -0,68% | 1,3600 | 1,4700 | 1,3600 | 338 | ,00 |
| 10/7/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 09/7/2013 | 1,4800 | 0,00% | 1,4900 | 1,5100 | 1,4500 | 14.077 | ,00 |
| 08/7/2013 | 1,4800 | -0,67% | 1,4700 | 1,4900 | 1,4300 | 7.512 | ,00 |
| 05/7/2013 | 1,4900 | 4,20% | 1,4800 | 1,4900 | 1,4800 | 1.313 | ,00 |
| 04/7/2013 | 1,4300 | -5,92% | 1,4300 | 1,4300 | 1,4300 | 37.817 | ,00 |
| 03/7/2013 | 1,5200 | 2,01% | 1,4300 | 1,5200 | 1,4300 | 4.261 | ,00 |
| 02/7/2013 | 1,4900 | -1,32% | 1,4400 | 1,4900 | 1,4300 | 1.387 | ,00 |
| 01/7/2013 | 1,5100 | 4,14% | 1,5100 | 1,5100 | 1,5100 | 105 | ,00 |
| 28/6/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 137 | ,00 |
| 27/6/2013 | 1,4500 | 2,84% | 1,4200 | 1,4500 | 1,3500 | 1.229 | ,00 |
| 26/6/2013 | 1,4100 | -1,40% | 1,4100 | 1,4100 | 1,4100 | 1.234 | ,00 |
| 25/6/2013 | 1,4300 | 0,00% | 1,4300 | 1,4400 | 1,4300 | 525 | ,00 |
| 21/6/2013 | 1,4300 | -2,05% | 1,3900 | 1,4300 | 1,3800 | 126 | ,00 |
| 20/6/2013 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 19/6/2013 | 1,4600 | 0,00% | 1,4500 | 1,4600 | 1,4500 | 2.232 | ,00 |
| 18/6/2013 | 1,4600 | 0,00% | 1,3800 | 1,4600 | 1,3800 | 2.201 | ,00 |
| 17/6/2013 | 1,4600 | 0,00% | 1,4500 | 1,4600 | 1,4300 | 7.269 | ,00 |
| 14/6/2013 | 1,4600 | 2,10% | 1,4200 | 1,4600 | 1,4200 | 12.227 | ,00 |
| 13/6/2013 | 1,4300 | 0,00% | 1,3500 | 1,4600 | 1,3500 | 13.152 | ,00 |
| 12/6/2013 | 1,4300 | -5,92% | 1,4400 | 1,5100 | 1,4300 | 19.680 | ,00 |
| 11/6/2013 | 1,5200 | 2,01% | 1,4700 | 1,5200 | 1,4600 | 2.936 | ,00 |
| 10/6/2013 | 1,4900 | 0,00% | 1,4800 | 1,4900 | 1,4700 | 10.294 | ,00 |
| 07/6/2013 | 1,4900 | 0,00% | 1,4500 | 1,4900 | 1,4500 | 2.069 | ,00 |
| 06/6/2013 | 1,4900 | -1,97% | 1,4700 | 1,5000 | 1,4400 | 3.898 | ,00 |
| 05/6/2013 | 1,5200 | -0,65% | 1,4400 | 1,5300 | 1,4400 | 1.345 | ,00 |
| 04/6/2013 | 1,5300 | -1,92% | 1,4700 | 1,5400 | 1,4700 | 2.353 | ,00 |
| 03/6/2013 | 1,5600 | 2,63% | 1,4900 | 1,5700 | 1,4900 | 4.157 | ,00 |
| 31/5/2013 | 1,5200 | -3,18% | 1,5400 | 1,5400 | 1,4600 | 16.860 | ,00 |
| 30/5/2013 | 1,5700 | -2,48% | 1,4600 | 1,5700 | 1,4600 | 3.309 | ,00 |
| 29/5/2013 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 28/5/2013 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 263 | ,00 |
| 27/5/2013 | 1,6100 | 1,26% | 1,5700 | 1,6100 | 1,5400 | 2.269 | ,00 |
| 24/5/2013 | 1,5900 | -3,64% | 1,5300 | 1,5900 | 1,5200 | 1.029 | ,00 |
| 23/5/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 22/5/2013 | 1,6500 | 1,23% | 1,6100 | 1,6500 | 1,6100 | 945 | ,00 |
| 21/5/2013 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 20/5/2013 | 1,6300 | -1,81% | 1,6400 | 1,6400 | 1,6000 | 5.042 | ,00 |
| 17/5/2013 | 1,6600 | 1,84% | 1,6600 | 1,6600 | 1,6600 | 210 | ,00 |
| 16/5/2013 | 1,6300 | -0,61% | 1,6400 | 1,6400 | 1,5900 | 6.892 | ,00 |
| 15/5/2013 | 1,6400 | 5,81% | 1,5500 | 1,6400 | 1,5500 | 29.938 | ,00 |
| 14/5/2013 | 1,5500 | -1,27% | 1,5700 | 1,5900 | 1,5500 | 3.141 | ,00 |
| 13/5/2013 | 1,5700 | -1,88% | 1,5200 | 1,5700 | 1,5200 | 1.784 | ,00 |
| 10/5/2013 | 1,6000 | -2,44% | 1,5200 | 1,6000 | 1,5200 | 3.067 | ,00 |
| 09/5/2013 | 1,6400 | 6,49% | 1,5600 | 1,6400 | 1,5400 | 20.013 | ,00 |
| 08/5/2013 | 1,5400 | 0,00% | 1,5700 | 1,5900 | 1,4900 | 4.543 | ,00 |
| 02/5/2013 | 1,5400 | -0,65% | 1,5700 | 1,5700 | 1,5400 | 4.464 | ,00 |
| 30/4/2013 | 1,5500 | -2,52% | 1,5900 | 1,5900 | 1,5500 | 5.803 | ,00 |
| 29/4/2013 | 1,5900 | -0,62% | 1,6000 | 1,6000 | 1,5600 | 3.225 | ,00 |
| 26/4/2013 | 1,6000 | -0,62% | 1,5600 | 1,6100 | 1,5600 | 4.672 | ,00 |
| 25/4/2013 | 1,6100 | -3,59% | 1,6000 | 1,6400 | 1,5700 | 16.626 | ,00 |
| 24/4/2013 | 1,6700 | 3,73% | 1,6400 | 1,7000 | 1,6300 | 53.883 | ,00 |
| 23/4/2013 | 1,6100 | 3,21% | 1,5400 | 1,6200 | 1,5300 | 10.179 | ,00 |
| 22/4/2013 | 1,5600 | 0,00% | 1,5500 | 1,6000 | 1,5300 | 24.473 | ,00 |
| 19/4/2013 | 1,5600 | 2,63% | 1,5200 | 1,5600 | 1,5200 | 12.598 | ,00 |
| 18/4/2013 | 1,5200 | 0,00% | 1,5200 | 1,5700 | 1,4900 | 9.281 | ,00 |
| 17/4/2013 | 1,5200 | 8,57% | 1,3400 | 1,5700 | 1,3400 | 86.998 | ,00 |
| 16/4/2013 | 1,4000 | 0,00% | 1,2900 | 1,4000 | 1,2900 | 630 | ,00 |
| 15/4/2013 | 1,4000 | -1,41% | 1,4200 | 1,4200 | 1,3800 | 2.386 | ,00 |
| 12/4/2013 | 1,4200 | -0,70% | 1,3800 | 1,4200 | 1,3700 | 3.257 | ,00 |
| 11/4/2013 | 1,4300 | 2,14% | 1,4000 | 1,4500 | 1,4000 | 11.604 | ,00 |
| 10/4/2013 | 1,4000 | -2,10% | 1,3300 | 1,4700 | 1,3300 | 1.179 | ,00 |
| 09/4/2013 | 1,4300 | 2,14% | 1,4200 | 1,4300 | 1,4000 | 5.200 | ,00 |
| 08/4/2013 | 1,4000 | -2,10% | 1,2900 | 1,4000 | 1,2900 | 1.408 | ,00 |
| 05/4/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 04/4/2013 | 1,4300 | 3,62% | 1,3800 | 1,4300 | 1,3200 | 6.188 | ,00 |
| 03/4/2013 | 1,3800 | 10,40% | 1,2100 | 1,3800 | 1,2100 | 17.543 | ,00 |
| 02/4/2013 | 1,2500 | 4,17% | 1,2200 | 1,2900 | 1,2000 | 14.785 | ,00 |
| 28/3/2013 | 1,2000 | 0,84% | 1,1400 | 1,2200 | 1,1400 | 8.683 | ,00 |
| 27/3/2013 | 1,1900 | -9,16% | 1,2700 | 1,3100 | 1,1500 | 25.925 | ,00 |
| 26/3/2013 | 1,3100 | -5,07% | 1,3200 | 1,3200 | 1,2700 | 714 | ,00 |
| 22/3/2013 | 1,3800 | -1,43% | 1,3200 | 1,3800 | 1,3000 | 6.487 | ,00 |
| 21/3/2013 | 1,4000 | 0,00% | 1,3400 | 1,4000 | 1,3400 | 1.128 | ,00 |
| 20/3/2013 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,3600 | 3.109 | ,00 |
| 19/3/2013 | 1,4100 | -4,73% | 1,3900 | 1,4300 | 1,3500 | 2.201 | ,00 |
| 15/3/2013 | 1,4800 | 1,37% | 1,4500 | 1,4800 | 1,4500 | 1.654 | ,00 |
| 14/3/2013 | 1,4600 | -1,35% | 1,4400 | 1,4700 | 1,4300 | 3.906 | ,00 |
| 13/3/2013 | 1,4800 | -0,67% | 1,4300 | 1,4800 | 1,4300 | 16.587 | ,00 |
| 12/3/2013 | 1,4900 | 2,76% | 1,3900 | 1,4900 | 1,3800 | 3.099 | ,00 |
| 11/3/2013 | 1,4500 | -2,68% | 1,4300 | 1,4800 | 1,4100 | 5.315 | ,00 |
| 08/3/2013 | 1,4900 | 1,36% | 1,4800 | 1,4900 | 1,4400 | 168 | ,00 |
| 07/3/2013 | 1,4700 | -1,34% | 1,4600 | 1,5100 | 1,4400 | 7.989 | ,00 |
| 06/3/2013 | 1,4900 | -0,67% | 1,4400 | 1,5100 | 1,4400 | 2.311 | ,00 |
| 05/3/2013 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4200 | 24.581 | ,00 |
| 04/3/2013 | 1,4800 | -0,67% | 1,4300 | 1,4800 | 1,4300 | 5.935 | ,00 |
| 01/3/2013 | 1,4900 | 0,68% | 1,4000 | 1,4900 | 1,4000 | 1.154 | ,00 |
| 28/2/2013 | 1,4800 | -1,99% | 1,4900 | 1,5000 | 1,4800 | 3.981 | ,00 |
| 27/2/2013 | 1,5100 | 0,67% | 1,4900 | 1,5100 | 1,4900 | 179 | ,00 |
| 26/2/2013 | 1,5000 | 1,35% | 1,4100 | 1,5100 | 1,4000 | 51.051 | ,00 |
| 25/2/2013 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4400 | 5.053 | ,00 |
| 22/2/2013 | 1,4700 | -1,34% | 1,4700 | 1,4900 | 1,4400 | 9.349 | ,00 |
| 21/2/2013 | 1,4900 | 0,00% | 1,3800 | 1,4900 | 1,3800 | 8.273 | ,00 |
| 20/2/2013 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4700 | 5.252 | ,00 |
| 19/2/2013 | 1,4700 | -0,68% | 1,4600 | 1,4700 | 1,4400 | 4.209 | ,00 |
| 18/2/2013 | 1,4800 | -1,99% | 1,4900 | 1,5000 | 1,4800 | 3.467 | 5.138,76 |
| 15/2/2013 | 1,5100 | 2,72% | 1,4500 | 1,5100 | 1,4500 | 8.898 | 13.251,31 |
| 14/2/2013 | 1,4700 | 1,38% | 1,4200 | 1,4900 | 1,4200 | 5.778 | 8.407,00 |
| 13/2/2013 | 1,4500 | 0,00% | 1,4200 | 1,4500 | 1,4100 | 6.136 | 8.770,68 |
| 12/2/2013 | 1,4500 | 0,00% | 1,4100 | 1,4600 | 1,4000 | 17.095 | 24.460,62 |
| 11/2/2013 | 1,4500 | -1,36% | 1,4300 | 1,4500 | 1,4300 | 3.798 | 5.460,51 |
| 08/2/2013 | 1,4700 | 0,68% | 1,4300 | 1,4900 | 1,4300 | 13.596 | 19.771,34 |
| 07/2/2013 | 1,4600 | -1,35% | 1,4400 | 1,4900 | 1,4400 | 16.335 | 23.976,50 |
| 06/2/2013 | 1,4800 | 6,47% | 1,4200 | 1,4800 | 1,4100 | 24.868 | 36.047,85 |
| 05/2/2013 | 1,3900 | 2,96% | 1,3900 | 1,4200 | 1,3700 | 8.225 | 11.443,31 |
| 04/2/2013 | 1,3500 | -2,17% | 1,3800 | 1,3900 | 1,3400 | 4.412 | 6.045,10 |
| 01/2/2013 | 1,3800 | -3,50% | 1,4300 | 1,4600 | 1,3100 | 17.407 | 23.628,67 |
| 31/1/2013 | 1,4300 | -2,05% | 1,4900 | 1,4900 | 1,3400 | 8.564 | 12.006,14 |
| 30/1/2013 | 1,4600 | -3,95% | 1,5200 | 1,5200 | 1,4600 | 4.107 | 6.056,90 |
| 29/1/2013 | 1,5200 | -5,59% | 1,5700 | 1,5700 | 1,5000 | 6.413 | 9.800,25 |
| 28/1/2013 | 1,6100 | 0,00% | 1,6200 | 1,6300 | 1,5700 | 10.667 | 17.251,92 |
| 25/1/2013 | 1,6100 | 1,90% | 1,5200 | 1,6200 | 1,4900 | 19.622 | 30.907,41 |
| 24/1/2013 | 1,5800 | -5,39% | 1,6200 | 1,7100 | 1,5400 | 27.578 | 45.289,45 |
| 23/1/2013 | 1,6700 | -0,60% | 1,6800 | 1,7000 | 1,6300 | 12.669 | 20.942,80 |
| 22/1/2013 | 1,6800 | 0,00% | 1,6200 | 1,7000 | 1,6200 | 30.165 | 50.892,55 |
| 21/1/2013 | 1,6800 | 11,26% | 1,5200 | 1,6800 | 1,5100 | 31.083 | 48.597,65 |
| 18/1/2013 | 1,5100 | 0,00% | 1,5300 | 1,5400 | 1,5000 | 4.076 | 6.199,30 |
| 17/1/2013 | 1,5100 | 0,00% | 1,5100 | 1,5200 | 1,5100 | 735 | 1.115,00 |
| 16/1/2013 | 1,5100 | 0,67% | 1,5100 | 1,5400 | 1,4800 | 5.436 | 8.109,50 |
| 15/1/2013 | 1,5000 | -2,60% | 1,4800 | 1,5400 | 1,4300 | 17.711 | 26.067,08 |
| 14/1/2013 | 1,5400 | -4,94% | 1,6300 | 1,6800 | 1,5300 | 31.625 | 51.601,71 |
| 11/1/2013 | 1,6200 | -5,81% | 1,7000 | 1,7000 | 1,6100 | 4.087 | 6.650,79 |
| 10/1/2013 | 1,7200 | -1,15% | 1,7100 | 1,7200 | 1,6500 | 8.278 | 14.045,54 |
| 09/1/2013 | 1,7400 | 0,00% | 1,7100 | 1,7400 | 1,6900 | 7.773 | 13.417,57 |
| 08/1/2013 | 1,7400 | -1,14% | 1,7500 | 1,7900 | 1,7200 | 38.594 | 67.876,19 |
| 07/1/2013 | 1,7600 | 4,14% | 1,6600 | 1,7900 | 1,6600 | 39.216 | 67.911,17 |
| 04/1/2013 | 1,6900 | 0,00% | 1,6700 | 1,7000 | 1,6500 | 23.184 | 38.897,44 |
| 03/1/2013 | 1,6900 | 1,81% | 1,6400 | 1,7200 | 1,6000 | 47.379 | 78.915,73 |
| 02/1/2013 | 1,6600 | 12,93% | 1,4300 | 1,6700 | 1,4300 | 28.579 | 43.885,24 |
| 31/12/2012 | 1,4700 | 5,00% | 1,4700 | 1,4700 | 1,4700 | 2 | 3,08 |
| 28/12/2012 | 1,4000 | -2,10% | 1,4200 | 1,4200 | 1,4000 | 3.334 | 4.682,22 |
| 27/12/2012 | 1,4300 | 1,42% | 1,4100 | 1,4600 | 1,4000 | 10.137 | 14.436,40 |
| 21/12/2012 | 1,4100 | -0,70% | 1,4200 | 1,4800 | 1,3900 | 16.714 | 23.879,22 |
| 20/12/2012 | 1,4200 | -0,70% | 1,4500 | 1,4600 | 1,3900 | 3.937 | 5.593,04 |
| 19/12/2012 | 1,4300 | 4,38% | 1,4000 | 1,4500 | 1,4000 | 22.081 | 31.414,80 |
| 18/12/2012 | 1,3700 | 0,74% | 1,3700 | 1,4200 | 1,3500 | 23.719 | 32.511,70 |
| 17/12/2012 | 1,3600 | 0,74% | 1,3100 | 1,3700 | 1,3100 | 17.923 | 24.117,12 |
| 14/12/2012 | 1,3500 | 3,85% | 1,3200 | 1,3600 | 1,2800 | 17.606 | 23.239,89 |
| 13/12/2012 | 1,3000 | -3,70% | 1,3500 | 1,3800 | 1,2700 | 17.975 | 24.036,33 |
| 12/12/2012 | 1,3500 | 2,27% | 1,3300 | 1,3700 | 1,2800 | 26.851 | 35.306,54 |
| 11/12/2012 | 1,3200 | 3,13% | 1,3000 | 1,3400 | 1,2800 | 18.815 | 24.734,39 |
| 10/12/2012 | 1,2800 | -0,78% | 1,3100 | 1,3100 | 1,2400 | 13.678 | 17.589,52 |
| 07/12/2012 | 1,2900 | 8,40% | 1,2400 | 1,2900 | 1,2300 | 16.413 | 20.401,70 |
| 06/12/2012 | 1,1900 | 3,48% | 1,1900 | 1,2000 | 1,1600 | 4.769 | 5.663,46 |
| 05/12/2012 | 1,1500 | 0,88% | 1,1800 | 1,1800 | 1,0900 | 3.240 | 3.724,47 |
| 04/12/2012 | 1,1400 | 0,00% | 1,1600 | 1,1900 | 1,1200 | 6.933 | 8.118,90 |
| 03/12/2012 | 1,1400 | 9,62% | 1,0600 | 1,1400 | 1,0600 | 8.942 | 9.769,46 |
| 30/11/2012 | 1,0400 | -1,89% | 1,0800 | 1,0800 | 1,0000 | 368 | 372,06 |
| 29/11/2012 | 1,0600 | 2,91% | 1,0600 | 1,0600 | 1,0600 | 158 | 166,50 |
| 28/11/2012 | 1,0300 | -3,74% | 1,0800 | 1,0800 | 1,0100 | 2.521 | 2.621,84 |
| 27/11/2012 | 1,0700 | 0,00% | 1,0800 | 1,0900 | 1,0000 | 5.305 | 5.469,32 |
| 26/11/2012 | 1,0700 | 0,00% | 1,0500 | 1,0900 | 1,0300 | 819 | 864,90 |
| 23/11/2012 | 1,0700 | -1,83% | 1,0700 | 1,1200 | 1,0700 | 17.239 | 18.781,86 |
| 22/11/2012 | 1,0900 | 1,87% | 1,0700 | 1,1100 | 1,0600 | 8.430 | 9.090,50 |
| 21/11/2012 | 1,0700 | 3,88% | 1,0400 | 1,0700 | 1,0400 | 8.083 | 8.560,80 |
| 20/11/2012 | 1,0300 | 0,98% | 0,9710 | 1,0700 | 0,9710 | 5.389 | 5.435,20 |
| 19/11/2012 | 1,0200 | 7,14% | 0,9620 | 1,0200 | 0,9620 | 1.267 | 1.287,73 |
| 16/11/2012 | 0,9520 | -3,84% | 1,0300 | 1,0300 | 0,9520 | 2.804 | 2.687,77 |
| 15/11/2012 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9900 | 2.311 | 2.290,00 |
| 14/11/2012 | 1,0000 | 0,00% | 0,8580 | 1,0200 | 0,8580 | 8.220 | 8.035,80 |
| 13/11/2012 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 11 | 10,50 |
| 12/11/2012 | 1,0000 | -3,85% | 1,0400 | 1,0800 | 1,0000 | 3.467 | 3.664,60 |
| 09/11/2012 | 1,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | 11 | 10,90 |
| 08/11/2012 | 1,0000 | -1,96% | 1,0000 | 1,0100 | 1,0000 | 2.159 | 2.158,10 |
| 07/11/2012 | 1,0200 | -0,97% | 1,0400 | 1,0500 | 0,9810 | 777 | 788,96 |
| 06/11/2012 | 1,0300 | -3,74% | 0,9620 | 1,0500 | 0,9620 | 4.385 | 4.476,03 |
| 05/11/2012 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0500 | 4.738 | 5.043,88 |
| 02/11/2012 | 1,0700 | 2,88% | 1,0500 | 1,0800 | 1,0500 | 2.132 | 2.264,20 |
| 01/11/2012 | 1,0400 | -7,14% | 1,0300 | 1,0500 | 1,0200 | 5.204 | 5.328,78 |
| 31/10/2012 | 1,1200 | 2,75% | 1,0900 | 1,1200 | 1,0800 | 5.252 | 5.769,53 |
| 30/10/2012 | 1,0900 | -0,91% | 1,1200 | 1,1400 | 0,9900 | 10.542 | 11.209,95 |
| 29/10/2012 | 1,1000 | -1,79% | 1,1300 | 1,1400 | 1,1000 | 4.711 | 5.263,60 |
| 26/10/2012 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 25/10/2012 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 221 | 248,01 |
| 24/10/2012 | 1,1200 | 0,00% | 1,0900 | 1,1200 | 1,0900 | 2.801 | 3.110,93 |
| 23/10/2012 | 1,1200 | 0,00% | 1,1200 | 1,1700 | 1,0900 | 19.992 | 22.619,41 |
| 22/10/2012 | 1,1200 | 2,75% | 1,0900 | 1,1700 | 1,0900 | 10.704 | 12.017,20 |
| 19/10/2012 | 1,0900 | 0,00% | 1,0800 | 1,0900 | 1,0300 | 5.904 | 6.327,50 |
| 18/10/2012 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0100 | 9.974 | 10.571,95 |
| 17/10/2012 | 1,0800 | 8,00% | 1,0700 | 1,0900 | 1,0000 | 12.108 | 12.625,58 |
| 16/10/2012 | 1,0000 | 0,00% | 0,9520 | 1,0000 | 0,9140 | 10.820 | 10.415,15 |
| 15/10/2012 | 1,0000 | 5,04% | 1,0500 | 1,0500 | 0,9520 | 1.786 | 1.735,90 |
| 12/10/2012 | 0,9520 | 5,31% | 0,9450 | 0,9900 | 0,9230 | 5.347 | 5.027,54 |
| 11/10/2012 | 0,9040 | -4,03% | 0,9420 | 0,9420 | 0,9040 | 4.464 | 4.197,50 |
| 10/10/2012 | 0,9420 | 3,06% | 0,9330 | 0,9420 | 0,8950 | 12.366 | 11.287,63 |
| 09/10/2012 | 0,9140 | 2,12% | 0,9140 | 1,0000 | 0,9140 | 2.574 | 2.352,90 |
| 08/10/2012 | 0,8950 | -2,40% | 0,9170 | 0,9520 | 0,8950 | 11.093 | 10.339,38 |
| 05/10/2012 | 0,9170 | 10,75% | 0,8210 | 0,9230 | 0,8190 | 12.954 | 11.154,20 |
| 04/10/2012 | 0,8280 | 2,48% | 0,8190 | 0,8280 | 0,8090 | 11.815 | 9.713,90 |
| 03/10/2012 | 0,8080 | 0,37% | 0,8090 | 0,8090 | 0,7810 | 4.107 | 3.311,20 |
| 02/10/2012 | 0,8050 | -1,71% | 0,8080 | 0,8190 | 0,7900 | 7.077 | 5.754,45 |
| 01/10/2012 | 0,8190 | 1,24% | 0,8190 | 0,8190 | 0,8190 | 19 | 15,48 |
| 28/9/2012 | 0,8090 | -1,10% | 0,8280 | 0,8280 | 0,8000 | 2.773 | 2.252,09 |
| 27/9/2012 | 0,8180 | 1,11% | 0,8090 | 0,8280 | 0,8070 | 7.691 | 6.271,02 |
| 26/9/2012 | 0,8090 | 1,51% | 0,7970 | 0,8090 | 0,7970 | 1.050 | 848,70 |
| 25/9/2012 | 0,7970 | 0,00% | 0,7810 | 0,7970 | 0,7810 | 5.988 | 4.675,70 |
| 24/9/2012 | 0,7970 | 2,05% | 0,7900 | 0,8190 | 0,7810 | 8.293 | 6.562,01 |
| 21/9/2012 | 0,7810 | 9,38% | 0,7330 | 0,8090 | 0,7330 | 33.331 | 25.982,40 |
| 20/9/2012 | 0,7140 | 4,54% | 0,6830 | 0,8470 | 0,6830 | 11.287 | 8.059,09 |
| 19/9/2012 | 0,6830 | -0,44% | 0,6860 | 0,7140 | 0,6760 | 2.153 | 1.484,82 |
| 18/9/2012 | 0,6860 | -1,01% | 0,6850 | 0,6900 | 0,6570 | 9.265 | 6.239,22 |
| 17/9/2012 | 0,6930 | 0,43% | 0,6850 | 0,6950 | 0,6760 | 5.252 | 3.576,14 |
| 14/9/2012 | 0,6900 | -0,72% | 0,6940 | 0,7080 | 0,6710 | 12.238 | 8.414,12 |
| 13/9/2012 | 0,6950 | -1,42% | 0,6850 | 0,7020 | 0,6760 | 5.961 | 4.071,36 |
| 12/9/2012 | 0,7050 | 3,68% | 0,6700 | 0,7050 | 0,6700 | 6.894 | 4.744,37 |
| 11/9/2012 | 0,6800 | 2,87% | 0,6570 | 0,6810 | 0,6520 | 26.403 | 17.295,14 |
| 10/9/2012 | 0,6610 | -0,45% | 0,6760 | 0,6850 | 0,6570 | 5.620 | 3.721,15 |
| 07/9/2012 | 0,6640 | 4,24% | 0,6430 | 0,6640 | 0,6280 | 4.135 | 2.671,70 |
| 06/9/2012 | 0,6370 | 0,95% | 0,6280 | 0,6370 | 0,6190 | 6.406 | 4.020,27 |
| 05/9/2012 | 0,6310 | -1,87% | 0,6380 | 0,6430 | 0,6030 | 6.007 | 3.743,43 |
| 04/9/2012 | 0,6430 | 2,88% | 0,6640 | 0,6640 | 0,5820 | 138 | 87,00 |
| 03/9/2012 | 0,6250 | 0,00% | 0,6250 | 0,6250 | 0,6250 | ,00 | |
| 31/8/2012 | 0,6250 | 0,00% | 0,6250 | 0,6250 | 0,6250 | 315 | 196,80 |
| 30/8/2012 | 0,6250 | 1,13% | 0,6020 | 0,6250 | 0,6020 | 1.208 | 729,50 |
| 29/8/2012 | 0,6180 | 2,32% | 0,6190 | 0,6190 | 0,6000 | 1.134 | 685,89 |
| 28/8/2012 | 0,6040 | -0,82% | 0,6380 | 0,6380 | 0,5900 | 1.837 | 1.094,84 |
| 27/8/2012 | 0,6090 | -1,62% | 0,6140 | 0,6140 | 0,6090 | 1.019 | 625,30 |
| 24/8/2012 | 0,6190 | -6,35% | 0,6270 | 0,6270 | 0,5820 | 4.581 | 2.826,64 |
| 23/8/2012 | 0,6610 | 0,00% | 0,6610 | 0,6610 | 0,6610 | ,00 | |
| 22/8/2012 | 0,6610 | 8,54% | 0,6610 | 0,6610 | 0,6610 | 11 | 6,94 |
| 21/8/2012 | 0,6090 | -1,62% | 0,5910 | 0,6090 | 0,5900 | 4.885 | 2.925,40 |
| 20/8/2012 | 0,6190 | 4,74% | 0,5860 | 0,6190 | 0,5860 | 1.156 | 680,00 |
| 17/8/2012 | 0,5910 | -8,37% | 0,6450 | 0,6650 | 0,5910 | 2.433 | 1.459,85 |
| 16/8/2012 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6450 | 137 | 88,14 |
| 14/8/2012 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6450 | ,00 | |
| 13/8/2012 | 0,6450 | -1,83% | 0,6280 | 0,6450 | 0,6280 | 116 | 74,40 |
| 10/8/2012 | 0,6570 | 6,14% | 0,6570 | 0,6570 | 0,6570 | 11 | 6,90 |
| 09/8/2012 | 0,6190 | 1,64% | 0,6190 | 0,6190 | 0,6190 | 473 | 292,50 |
| 08/8/2012 | 0,6090 | 0,66% | 0,6170 | 0,6170 | 0,5830 | 1.629 | 973,24 |
| 07/8/2012 | 0,6050 | -5,17% | 0,6490 | 0,6490 | 0,5950 | 37.901 | 23.175,20 |
| 06/8/2012 | 0,6380 | 0,16% | 0,6380 | 0,6380 | 0,6380 | 1.050 | 670,00 |
| 03/8/2012 | 0,6370 | -0,16% | 0,6190 | 0,6380 | 0,6190 | 2.626 | 1.659,04 |
| 02/8/2012 | 0,6380 | 4,76% | 0,6280 | 0,6380 | 0,6280 | 158 | 99,50 |
| 01/8/2012 | 0,6090 | -8,01% | 0,6190 | 0,6190 | 0,6090 | 12.602 | 7.680,19 |
| 31/7/2012 | 0,6620 | 0,00% | 0,6620 | 0,6620 | 0,6620 | 26 | 17,38 |
| 30/7/2012 | 0,6620 | 6,95% | 0,6360 | 0,7050 | 0,6360 | 389 | 258,41 |
| 27/7/2012 | 0,6190 | -4,18% | 0,6190 | 0,6190 | 0,6190 | 5.200 | 3.217,50 |
| 26/7/2012 | 0,6460 | 0,47% | 0,6190 | 0,6470 | 0,6190 | 6.019 | 3.740,35 |
| 25/7/2012 | 0,6430 | 2,06% | 0,6200 | 0,6530 | 0,6190 | 7.498 | 4.645,41 |
| 24/7/2012 | 0,6300 | 1,61% | 0,6190 | 0,6610 | 0,6190 | 12.606 | 7.885,45 |
| 23/7/2012 | 0,6200 | 0,00% | 0,6370 | 0,6470 | 0,6200 | 1.077 | 669,68 |
| 20/7/2012 | 0,6200 | -2,05% | 0,6510 | 0,6620 | 0,6200 | 243 | 154,23 |
| 19/7/2012 | 0,6330 | -0,47% | 0,6330 | 0,6330 | 0,6330 | 231 | 146,30 |
| 18/7/2012 | 0,6360 | 2,42% | 0,6320 | 0,6380 | 0,6280 | 2.785 | 1.771,36 |
| 17/7/2012 | 0,6210 | -3,72% | 0,6430 | 0,6430 | 0,6190 | 3.938 | 2.447,05 |
| 16/7/2012 | 0,6450 | 0,31% | 0,6320 | 0,6530 | 0,6280 | 7.117 | 4.535,88 |
| 13/7/2012 | 0,6430 | -2,87% | 0,6620 | 0,6620 | 0,6090 | 7.353 | 4.574,11 |
| 12/7/2012 | 0,6620 | 2,32% | 0,6620 | 0,6620 | 0,6620 | 473 | 312,75 |
| 11/7/2012 | 0,6470 | -10,01% | 0,6470 | 0,7040 | 0,6470 | 4.600 | 3.027,46 |
| 10/7/2012 | 0,7190 | 4,96% | 0,4800 | 0,7230 | 0,4800 | 1.290 | 913,02 |
| 09/7/2012 | 0,6850 | 7,37% | 0,6380 | 0,6850 | 0,6380 | 727 | 471,64 |
| 06/7/2012 | 0,6380 | 0,95% | 0,6520 | 0,6520 | 0,6380 | 1.156 | 738,75 |
| 05/7/2012 | 0,6320 | -0,78% | 0,6570 | 0,6570 | 0,6240 | 8.299 | 5.284,50 |
| 04/7/2012 | 0,6370 | 4,77% | 0,5950 | 0,6380 | 0,5950 | 8.748 | 5.444,68 |
| 03/7/2012 | 0,6080 | 0,00% | 0,6080 | 0,6080 | 0,6080 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΦΑΙΣ | 3,3650 | 2,91 % | 0,0950 | 40.629 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.317.624 |
| ΠΕΙΡ | 6,8160 | -0,18 % | -0,0120 | 7.380.193 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 6.577.927 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 5.052.390 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.478.087 |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 0,3000 | 4.351.425 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 3.667.409 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.485 |
| ΜΠΕΛΑ | 32,1000 | 0,50 % | 0,1600 | 2.506.851 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.230.070 | 10,32εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.889.293 | 6,58εκ. |
| ΠΕΙΡ | 6,8160 | -0,18 % | 1.079.041 | 7,38εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 421.504 | 5,05εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 0,25 % |
| ΚΥΡΙΟ | 2,3100 | 1,76 % | 17.198 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 118.780 | 0,20 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 193.633 | 0,19 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 29.437 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|