| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | -0,4250 | 13.522.676 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 167.604 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΕΛΙΝ | 2,4900 | -2,35 % | -0,0600 | 22.662 |
| EIS | 1,6840 | -2,32 % | -0,0400 | 79.317 |
| QLCO | 5,3800 | -2,18 % | -0,1200 | 21.787 |
Συνεχης ενημερωση
INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)
2,7000 €
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 |
|---|---|---|---|---|---|---|---|
| 25/6/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4000 | 4.055 | ,00 |
| 21/6/2013 | 1,4500 | 0,00% | 1,4300 | 1,4500 | 1,4300 | 729 | ,00 |
| 20/6/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/6/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 18/6/2013 | 1,4500 | -1,36% | 1,4100 | 1,4600 | 1,4100 | 1.849 | ,00 |
| 17/6/2013 | 1,4700 | 2,80% | 1,4300 | 1,4700 | 1,4100 | 8.450 | ,00 |
| 14/6/2013 | 1,4300 | 2,14% | 1,3700 | 1,4300 | 1,3500 | 2.485 | ,00 |
| 13/6/2013 | 1,4000 | 0,00% | 1,2700 | 1,4000 | 1,2700 | 12.106 | ,00 |
| 12/6/2013 | 1,4000 | 0,00% | 1,4000 | 1,4400 | 1,3000 | 4.400 | ,00 |
| 11/6/2013 | 1,4000 | -2,78% | 1,3700 | 1,4000 | 1,3700 | 1.011 | ,00 |
| 10/6/2013 | 1,4400 | -2,04% | 1,4500 | 1,4500 | 1,4000 | 1.800 | ,00 |
| 07/6/2013 | 1,4700 | -2,00% | 1,4800 | 1,4800 | 1,3600 | 7.356 | ,00 |
| 06/6/2013 | 1,5000 | -1,32% | 1,4600 | 1,5000 | 1,4200 | 2.280 | ,00 |
| 05/6/2013 | 1,5200 | -1,30% | 1,4100 | 1,5400 | 1,4100 | 530 | ,00 |
| 04/6/2013 | 1,5400 | 0,65% | 1,4600 | 1,5400 | 1,4400 | 2.135 | ,00 |
| 03/6/2013 | 1,5300 | 0,00% | 1,4900 | 1,5300 | 1,4900 | 1.138 | ,00 |
| 31/5/2013 | 1,5300 | -0,65% | 1,4800 | 1,5300 | 1,4500 | 1.800 | ,00 |
| 30/5/2013 | 1,5400 | -1,28% | 1,5000 | 1,5600 | 1,5000 | 260 | ,00 |
| 29/5/2013 | 1,5600 | -1,89% | 1,5100 | 1,5700 | 1,5000 | 1.020 | ,00 |
| 28/5/2013 | 1,5900 | -1,85% | 1,5400 | 1,6000 | 1,5300 | 2.435 | ,00 |
| 27/5/2013 | 1,6200 | 0,00% | 1,5000 | 1,6200 | 1,5000 | 7.045 | ,00 |
| 24/5/2013 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,5900 | 3.110 | ,00 |
| 23/5/2013 | 1,6200 | -1,82% | 1,5800 | 1,6300 | 1,5500 | 2.748 | ,00 |
| 22/5/2013 | 1,6500 | 1,23% | 1,5300 | 1,6500 | 1,5200 | 325 | ,00 |
| 21/5/2013 | 1,6300 | 1,24% | 1,6000 | 1,6400 | 1,5500 | 12.109 | ,00 |
| 20/5/2013 | 1,6100 | 0,63% | 1,5900 | 1,6500 | 1,5300 | 5.850 | ,00 |
| 17/5/2013 | 1,6000 | -3,03% | 1,5700 | 1,6400 | 1,5600 | 3.159 | ,00 |
| 16/5/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6400 | 1.130 | ,00 |
| 15/5/2013 | 1,6500 | 1,23% | 1,6700 | 1,6700 | 1,6000 | 7.592 | ,00 |
| 14/5/2013 | 1,6300 | 0,62% | 1,5200 | 1,6500 | 1,5000 | 12.245 | ,00 |
| 13/5/2013 | 1,6200 | 3,85% | 1,5800 | 1,6300 | 1,5800 | 4.100 | ,00 |
| 10/5/2013 | 1,5600 | 0,00% | 1,5000 | 1,5600 | 1,5000 | 10.033 | ,00 |
| 09/5/2013 | 1,5600 | 0,65% | 1,5500 | 1,5600 | 1,5200 | 13.542 | ,00 |
| 08/5/2013 | 1,5500 | 6,90% | 1,4500 | 1,5500 | 1,4500 | 28.708 | ,00 |
| 02/5/2013 | 1,4500 | 0,69% | 1,4400 | 1,4500 | 1,4400 | 49 | ,00 |
| 30/4/2013 | 1,4400 | -2,04% | 1,4000 | 1,4400 | 1,3800 | 550 | ,00 |
| 29/4/2013 | 1,4700 | 1,38% | 1,4100 | 1,4800 | 1,4000 | 13.394 | ,00 |
| 26/4/2013 | 1,4500 | 3,57% | 1,3400 | 1,4500 | 1,3400 | 17.069 | ,00 |
| 25/4/2013 | 1,4000 | 0,00% | 1,3200 | 1,4000 | 1,3200 | 3.904 | ,00 |
| 24/4/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3700 | 1.610 | ,00 |
| 23/4/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/4/2013 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3700 | 2.030 | ,00 |
| 19/4/2013 | 1,4000 | 2,19% | 1,3700 | 1,4000 | 1,3700 | 5.140 | ,00 |
| 18/4/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 3.065 | ,00 |
| 17/4/2013 | 1,3700 | 4,58% | 1,3100 | 1,3700 | 1,3100 | 4.083 | ,00 |
| 16/4/2013 | 1,3100 | 0,77% | 1,3000 | 1,3200 | 1,3000 | 7.327 | ,00 |
| 15/4/2013 | 1,3000 | 0,00% | 1,2500 | 1,3200 | 1,2500 | 531 | ,00 |
| 12/4/2013 | 1,3000 | 0,78% | 1,3200 | 1,3200 | 1,2500 | 1.702 | ,00 |
| 11/4/2013 | 1,2900 | 3,20% | 1,2500 | 1,3000 | 1,2300 | 1.700 | ,00 |
| 10/4/2013 | 1,2500 | 0,81% | 1,2000 | 1,2600 | 1,2000 | 2.119 | ,00 |
| 09/4/2013 | 1,2400 | 3,33% | 1,2300 | 1,2600 | 1,2300 | 2.300 | ,00 |
| 08/4/2013 | 1,2000 | 1,69% | 1,1000 | 1,2000 | 1,1000 | 2.305 | ,00 |
| 05/4/2013 | 1,1800 | -4,07% | 1,2000 | 1,2000 | 1,1800 | 2.500 | ,00 |
| 04/4/2013 | 1,2300 | -0,81% | 1,2400 | 1,2400 | 1,1500 | 4.639 | ,00 |
| 03/4/2013 | 1,2400 | -2,36% | 1,1900 | 1,2500 | 1,1900 | 3.210 | ,00 |
| 02/4/2013 | 1,2700 | 1,60% | 1,2000 | 1,2700 | 1,1800 | 3.691 | ,00 |
| 28/3/2013 | 1,2500 | 5,93% | 1,1800 | 1,2600 | 1,1800 | 3.709 | ,00 |
| 27/3/2013 | 1,1800 | -8,53% | 1,2100 | 1,2900 | 1,1600 | 13.870 | ,00 |
| 26/3/2013 | 1,2900 | -0,77% | 1,2600 | 1,2900 | 1,2600 | 700 | ,00 |
| 22/3/2013 | 1,3000 | 3,17% | 1,2300 | 1,3300 | 1,2000 | 12.512 | ,00 |
| 21/3/2013 | 1,2600 | -13,10% | 1,3700 | 1,4200 | 1,2600 | 18.250 | ,00 |
| 20/3/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/3/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/3/2013 | 1,4500 | -1,36% | 1,4600 | 1,4600 | 1,4500 | 2.348 | ,00 |
| 14/3/2013 | 1,4700 | -0,68% | 1,4900 | 1,5000 | 1,4700 | 1.500 | ,00 |
| 13/3/2013 | 1,4800 | 4,23% | 1,4200 | 1,4800 | 1,4000 | 3.250 | ,00 |
| 12/3/2013 | 1,4200 | 1,43% | 1,4000 | 1,4400 | 1,3600 | 9.305 | ,00 |
| 11/3/2013 | 1,4000 | -3,45% | 1,4000 | 1,4400 | 1,3700 | 3.185 | ,00 |
| 08/3/2013 | 1,4500 | 0,00% | 1,4300 | 1,4500 | 1,4300 | 1.000 | ,00 |
| 07/3/2013 | 1,4500 | -1,36% | 1,4000 | 1,4500 | 1,4000 | 2.235 | ,00 |
| 06/3/2013 | 1,4700 | 0,00% | 1,4300 | 1,4700 | 1,4300 | 960 | ,00 |
| 05/3/2013 | 1,4700 | 0,68% | 1,4600 | 1,4800 | 1,4300 | 698 | ,00 |
| 04/3/2013 | 1,4600 | -1,35% | 1,4200 | 1,5000 | 1,4200 | 2.630 | ,00 |
| 01/3/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4500 | 3.875 | ,00 |
| 28/2/2013 | 1,4800 | 0,00% | 1,4900 | 1,5100 | 1,4800 | 9.450 | ,00 |
| 27/2/2013 | 1,4800 | -1,33% | 1,5100 | 1,5200 | 1,4700 | 852 | ,00 |
| 26/2/2013 | 1,5000 | 0,00% | 1,4900 | 1,5300 | 1,4600 | 2.342 | ,00 |
| 25/2/2013 | 1,5000 | -1,32% | 1,4800 | 1,5200 | 1,4600 | 1.610 | ,00 |
| 22/2/2013 | 1,5200 | -1,30% | 1,4900 | 1,5400 | 1,4600 | 10.841 | ,00 |
| 21/2/2013 | 1,5400 | 0,00% | 1,5200 | 1,5700 | 1,4600 | 28.034 | ,00 |
| 20/2/2013 | 1,5400 | 3,36% | 1,5000 | 1,5400 | 1,4700 | 15.901 | ,00 |
| 19/2/2013 | 1,4900 | 1,36% | 1,4800 | 1,4900 | 1,4300 | 2.662 | ,00 |
| 18/2/2013 | 1,4700 | -0,68% | 1,4500 | 1,5000 | 1,4500 | 4.706 | 6.975,56 |
| 15/2/2013 | 1,4800 | -3,27% | 1,5000 | 1,5200 | 1,4500 | 9.812 | 14.540,60 |
| 14/2/2013 | 1,5300 | -0,65% | 1,4100 | 1,5300 | 1,3900 | 1.902 | 2.822,30 |
| 13/2/2013 | 1,5400 | 1,32% | 1,4800 | 1,5400 | 1,4600 | 1.750 | 2.614,40 |
| 12/2/2013 | 1,5200 | -2,56% | 1,5500 | 1,5500 | 1,5200 | 1.735 | 2.666,79 |
| 11/2/2013 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5300 | 1.145 | 1.768,20 |
| 08/2/2013 | 1,5600 | -0,64% | 1,5300 | 1,5600 | 1,5200 | 1.051 | 1.601,56 |
| 07/2/2013 | 1,5700 | 1,29% | 1,5300 | 1,5800 | 1,5200 | 28.663 | 43.952,04 |
| 06/2/2013 | 1,5500 | 3,33% | 1,5100 | 1,5600 | 1,5000 | 32.268 | 49.657,49 |
| 05/2/2013 | 1,5000 | 2,04% | 1,4600 | 1,5100 | 1,4500 | 7.520 | 11.023,00 |
| 04/2/2013 | 1,4700 | -2,00% | 1,4700 | 1,5100 | 1,4700 | 5.341 | 7.933,91 |
| 01/2/2013 | 1,5000 | -1,32% | 1,5200 | 1,5500 | 1,4900 | 6.883 | 10.423,32 |
| 31/1/2013 | 1,5200 | -2,56% | 1,5200 | 1,5300 | 1,4800 | 2.039 | 3.088,79 |
| 30/1/2013 | 1,5600 | -1,27% | 1,5800 | 1,5900 | 1,5200 | 17.097 | 26.689,37 |
| 29/1/2013 | 1,5800 | -3,07% | 1,5700 | 1,5900 | 1,5200 | 8.940 | 13.963,60 |
| 28/1/2013 | 1,6300 | -1,21% | 1,6500 | 1,6700 | 1,6000 | 5.047 | 8.114,88 |
| 25/1/2013 | 1,6500 | 1,23% | 1,6100 | 1,6500 | 1,5800 | 18.529 | 29.731,39 |
| 24/1/2013 | 1,6300 | 1,24% | 1,6300 | 1,7000 | 1,6000 | 51.426 | 84.665,18 |
| 23/1/2013 | 1,6100 | 2,55% | 1,5900 | 1,6500 | 1,5700 | 22.142 | 35.858,58 |
| 22/1/2013 | 1,5700 | -1,88% | 1,6000 | 1,6100 | 1,5700 | 3.010 | 4.805,10 |
| 21/1/2013 | 1,6000 | 0,00% | 1,6100 | 1,6200 | 1,5700 | 18.468 | 29.342,30 |
| 18/1/2013 | 1,6000 | 1,91% | 1,6000 | 1,6100 | 1,5700 | 19.694 | 31.513,00 |
| 17/1/2013 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 16/1/2013 | 1,5700 | 0,64% | 1,5800 | 1,6500 | 1,5500 | 34.485 | 54.618,78 |
| 15/1/2013 | 1,5600 | -4,88% | 1,6000 | 1,6200 | 1,5100 | 18.299 | 28.773,86 |
| 14/1/2013 | 1,6400 | -2,38% | 1,7100 | 1,7500 | 1,6000 | 57.904 | 96.062,22 |
| 11/1/2013 | 1,6800 | 1,20% | 1,6400 | 1,7400 | 1,6300 | 36.340 | 61.646,56 |
| 10/1/2013 | 1,6600 | -1,78% | 1,6700 | 1,7100 | 1,6400 | 35.513 | 59.954,98 |
| 09/1/2013 | 1,6900 | 3,05% | 1,6200 | 1,6900 | 1,5900 | 36.760 | 60.731,47 |
| 08/1/2013 | 1,6400 | 10,07% | 1,4800 | 1,6900 | 1,4700 | 133.959 | 216.032,59 |
| 07/1/2013 | 1,4900 | 2,05% | 1,4800 | 1,5200 | 1,4400 | 181.265 | 266.412,31 |
| 04/1/2013 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4500 | 9.210 | 13.549,00 |
| 03/1/2013 | 1,4800 | 8,03% | 1,3700 | 1,5300 | 1,3500 | 30.437 | 43.454,83 |
| 02/1/2013 | 1,3700 | 2,24% | 1,3800 | 1,4000 | 1,3400 | 7.470 | 10.210,80 |
| 31/12/2012 | 1,3400 | -4,96% | 1,4200 | 1,4300 | 1,3400 | 18.610 | 25.377,67 |
| 28/12/2012 | 1,4100 | 0,00% | 1,3300 | 1,4200 | 1,3300 | 12.604 | 17.356,52 |
| 27/12/2012 | 1,4100 | -0,70% | 1,3700 | 1,5000 | 1,3600 | 12.555 | 17.832,85 |
| 21/12/2012 | 1,4200 | 8,40% | 1,3100 | 1,4500 | 1,3100 | 23.991 | 32.806,53 |
| 20/12/2012 | 1,3100 | 2,34% | 1,2800 | 1,3800 | 1,2800 | 9.650 | 12.839,29 |
| 19/12/2012 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 200 | 256,00 |
| 18/12/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 17/12/2012 | 1,2500 | -1,57% | 1,2500 | 1,2500 | 1,2500 | 1.000 | 1.250,00 |
| 14/12/2012 | 1,2700 | 0,79% | 1,3000 | 1,3300 | 1,2600 | 1.430 | 1.819,30 |
| 13/12/2012 | 1,2600 | -3,08% | 1,2700 | 1,2700 | 1,2300 | 2.500 | 3.121,80 |
| 12/12/2012 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,3000 | 450 | 585,90 |
| 11/12/2012 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 266 | 345,80 |
| 10/12/2012 | 1,3000 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 1.200 | 1.535,00 |
| 07/12/2012 | 1,3000 | 0,00% | 1,3000 | 1,3400 | 1,2700 | 6.365 | 8.395,80 |
| 06/12/2012 | 1,3000 | 8,33% | 1,1900 | 1,3200 | 1,1900 | 12.155 | 15.227,58 |
| 05/12/2012 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1000 | 850 | 981,15 |
| 04/12/2012 | 1,1600 | -0,85% | 1,1900 | 1,1900 | 1,1600 | 504 | 584,76 |
| 03/12/2012 | 1,1700 | 0,00% | 1,2200 | 1,2200 | 1,1700 | 2.110 | 2.469,20 |
| 30/11/2012 | 1,1700 | -6,40% | 1,1900 | 1,1900 | 1,1700 | 670 | 788,90 |
| 29/11/2012 | 1,2500 | 4,17% | 1,2800 | 1,2800 | 1,1800 | 151 | 185,28 |
| 28/11/2012 | 1,2000 | -2,44% | 1,2800 | 1,2800 | 1,2000 | 1.683 | 2.040,68 |
| 27/11/2012 | 1,2300 | 2,50% | 1,1600 | 1,2400 | 1,1100 | 12.144 | 14.289,81 |
| 26/11/2012 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,2000 | 1.820 | 2.238,80 |
| 23/11/2012 | 1,2400 | 3,33% | 1,2100 | 1,2500 | 1,2000 | 27.292 | 33.485,78 |
| 22/11/2012 | 1,2000 | 4,35% | 1,1700 | 1,2200 | 1,1700 | 26.743 | 32.133,46 |
| 21/11/2012 | 1,1500 | -2,54% | 1,1400 | 1,1600 | 1,1400 | 12.403 | 14.282,45 |
| 20/11/2012 | 1,1800 | 9,26% | 1,0800 | 1,2000 | 1,0800 | 19.274 | 22.455,76 |
| 19/11/2012 | 1,0800 | 4,85% | 1,0400 | 1,0800 | 1,0400 | 2.800 | 3.001,60 |
| 16/11/2012 | 1,0300 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 2.051 | 2.113,05 |
| 15/11/2012 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 5.450 | 5.613,50 |
| 14/11/2012 | 1,0100 | -1,94% | 1,0200 | 1,0300 | 1,0000 | 12.200 | 12.443,78 |
| 13/11/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 12/11/2012 | 1,0300 | 3,00% | 0,9810 | 1,0300 | 0,9810 | 106 | 105,18 |
| 09/11/2012 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 08/11/2012 | 1,0000 | -1,96% | 0,9800 | 1,0000 | 0,9800 | 14.050 | 13.969,13 |
| 07/11/2012 | 1,0200 | 2,00% | 1,0000 | 1,0400 | 1,0000 | 22.400 | 22.813,02 |
| 06/11/2012 | 1,0000 | -0,99% | 0,9900 | 1,0000 | 0,9800 | 10.712 | 10.511,30 |
| 05/11/2012 | 1,0100 | -1,94% | 1,0100 | 1,0200 | 0,9900 | 8.693 | 8.706,67 |
| 02/11/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 983 | 1.012,49 |
| 01/11/2012 | 1,0300 | 0,00% | 1,0000 | 1,0800 | 1,0000 | 17.351 | 17.484,66 |
| 31/10/2012 | 1,0300 | 0,00% | 1,0300 | 1,0800 | 1,0300 | 5.919 | 6.232,52 |
| 30/10/2012 | 1,0300 | 0,00% | 0,9420 | 1,0600 | 0,9420 | 4.434 | 4.413,42 |
| 29/10/2012 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0000 | 11.211 | 11.411,40 |
| 26/10/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 600 | 618,00 |
| 25/10/2012 | 1,0300 | 3,00% | 1,0000 | 1,0300 | 1,0000 | 1.176 | 1.180,28 |
| 24/10/2012 | 1,0000 | -2,91% | 1,0100 | 1,0300 | 1,0000 | 9.662 | 9.708,96 |
| 23/10/2012 | 1,0300 | -3,74% | 1,0300 | 1,0300 | 1,0100 | 5.226 | 5.348,83 |
| 22/10/2012 | 1,0700 | 10,31% | 0,9100 | 1,0800 | 0,9100 | 40.065 | 41.358,12 |
| 19/10/2012 | 0,9700 | 0,41% | 0,9700 | 0,9710 | 0,9700 | 4.600 | 4.463,00 |
| 18/10/2012 | 0,9660 | 0,10% | 0,9750 | 1,0000 | 0,9650 | 12.094 | 11.956,65 |
| 17/10/2012 | 0,9650 | 1,26% | 0,9500 | 0,9700 | 0,9500 | 10.900 | 10.441,42 |
| 16/10/2012 | 0,9530 | -5,64% | 0,9800 | 0,9800 | 0,9140 | 8.003 | 7.548,38 |
| 15/10/2012 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 12/10/2012 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 11/10/2012 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 10/10/2012 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 09/10/2012 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 0,9900 | 1.276 | 1.273,76 |
| 08/10/2012 | 1,0000 | -0,99% | 1,0200 | 1,0600 | 0,9990 | 6.670 | 6.728,67 |
| 05/10/2012 | 1,0100 | 1,00% | 1,0000 | 1,0300 | 1,0000 | 4.311 | 4.389,35 |
| 04/10/2012 | 1,0000 | -0,99% | 1,0000 | 1,0200 | 1,0000 | 5.550 | 5.570,00 |
| 03/10/2012 | 1,0100 | 1,20% | 0,9980 | 1,0100 | 0,9860 | 8.626 | 8.631,41 |
| 02/10/2012 | 0,9980 | 6,28% | 0,9990 | 0,9990 | 0,9440 | 9.102 | 8.834,94 |
| 01/10/2012 | 0,9390 | 0,97% | 0,9300 | 0,9400 | 0,9300 | 5.925 | 5.546,78 |
| 28/9/2012 | 0,9300 | 2,76% | 0,9050 | 0,9300 | 0,9050 | 1.235 | 1.130,18 |
| 27/9/2012 | 0,9050 | 0,00% | 0,9000 | 0,9050 | 0,9000 | 1.365 | 1.232,25 |
| 26/9/2012 | 0,9050 | 7,61% | 0,8170 | 0,9050 | 0,8160 | 570 | 483,03 |
| 25/9/2012 | 0,8410 | -6,56% | 0,8990 | 0,8990 | 0,8410 | 510 | 429,49 |
| 24/9/2012 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 500 | 450,00 |
| 21/9/2012 | 0,9000 | 2,27% | 0,8980 | 0,9000 | 0,8960 | 4.800 | 4.310,80 |
| 20/9/2012 | 0,8800 | -2,22% | 0,8500 | 0,9000 | 0,8500 | 2.575 | 2.265,28 |
| 19/9/2012 | 0,9000 | 4,90% | 0,9380 | 0,9380 | 0,8580 | 676 | 624,21 |
| 18/9/2012 | 0,8580 | 0,00% | 0,8380 | 0,8580 | 0,8380 | 3.125 | 2.644,24 |
| 17/9/2012 | 0,8580 | -4,67% | 0,8580 | 0,8590 | 0,8580 | 930 | 798,14 |
| 14/9/2012 | 0,9000 | -6,25% | 0,9200 | 0,9200 | 0,9000 | 1.580 | 1.432,58 |
| 13/9/2012 | 0,9600 | 2,13% | 0,8800 | 0,9600 | 0,8800 | 1.700 | 1.616,00 |
| 12/9/2012 | 0,9400 | -0,42% | 0,8860 | 0,9500 | 0,8850 | 2.110 | 1.910,15 |
| 11/9/2012 | 0,9440 | 5,47% | 0,8930 | 0,9460 | 0,8930 | 2.821 | 2.559,33 |
| 10/9/2012 | 0,8950 | 9,15% | 0,8200 | 0,9000 | 0,8200 | 2.869 | 2.405,72 |
| 07/9/2012 | 0,8200 | 1,23% | 0,7570 | 0,8790 | 0,7520 | 1.502 | 1.232,18 |
| 06/9/2012 | 0,8100 | -2,99% | 0,8100 | 0,8100 | 0,8100 | 394 | 319,14 |
| 05/9/2012 | 0,8350 | 4,38% | 0,8200 | 0,8350 | 0,8100 | 2.449 | 2.039,05 |
| 04/9/2012 | 0,8000 | 5,12% | 0,8000 | 0,8060 | 0,8000 | 10.415 | 8.337,50 |
| 03/9/2012 | 0,7610 | -2,56% | 0,7900 | 0,7900 | 0,7610 | 3.157 | 2.440,48 |
| 31/8/2012 | 0,7810 | -1,14% | 0,7950 | 0,8000 | 0,7700 | 3.319 | 2.613,17 |
| 30/8/2012 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 29/8/2012 | 0,7900 | -0,25% | 0,7900 | 0,7900 | 0,7900 | 99 | 78,21 |
| 28/8/2012 | 0,7920 | 0,00% | 0,7920 | 0,7920 | 0,7920 | ,00 | |
| 27/8/2012 | 0,7920 | 5,60% | 0,7920 | 0,7920 | 0,7920 | 10 | 7,92 |
| 24/8/2012 | 0,7500 | 2,74% | 0,7300 | 0,7500 | 0,7300 | 1.450 | 1.071,56 |
| 23/8/2012 | 0,7300 | 1,11% | 0,7300 | 0,7300 | 0,7300 | 500 | 365,00 |
| 22/8/2012 | 0,7220 | -1,10% | 0,7300 | 0,7500 | 0,7100 | 1.610 | 1.162,00 |
| 21/8/2012 | 0,7300 | 0,00% | 0,7000 | 0,7300 | 0,7000 | 1.900 | 1.383,10 |
| 20/8/2012 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | 650 | 474,50 |
| 17/8/2012 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 16/8/2012 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | 200 | 146,00 |
| 14/8/2012 | 0,7300 | 7,67% | 0,7300 | 0,7300 | 0,7300 | 200 | 146,00 |
| 13/8/2012 | 0,6780 | -9,60% | 0,6780 | 0,6780 | 0,6780 | 100 | 67,80 |
| 10/8/2012 | 0,7500 | 3,02% | 0,7500 | 0,7500 | 0,7500 | 1 | ,75 |
| 09/8/2012 | 0,7280 | 0,00% | 0,7280 | 0,7280 | 0,7280 | ,00 | |
| 08/8/2012 | 0,7280 | 0,00% | 0,7280 | 0,7280 | 0,7280 | ,00 | |
| 07/8/2012 | 0,7280 | 4,75% | 0,7400 | 0,7400 | 0,7200 | 1.385 | 1.008,40 |
| 06/8/2012 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 03/8/2012 | 0,6950 | -7,33% | 0,7500 | 0,7500 | 0,6920 | 1.658 | 1.198,04 |
| 02/8/2012 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 500 | 375,00 |
| 01/8/2012 | 0,7500 | -2,60% | 0,7000 | 0,7500 | 0,7000 | 2.050 | 1.437,50 |
| 31/7/2012 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 30/7/2012 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 27/7/2012 | 0,7700 | 0,52% | 0,7700 | 0,7700 | 0,7700 | 100 | 77,00 |
| 26/7/2012 | 0,7660 | 0,00% | 0,7660 | 0,7660 | 0,7660 | ,00 | |
| 25/7/2012 | 0,7660 | 0,00% | 0,7660 | 0,7660 | 0,7660 | ,00 | |
| 24/7/2012 | 0,7660 | 2,82% | 0,7450 | 0,7660 | 0,7450 | 25 | 18,65 |
| 23/7/2012 | 0,7450 | -6,41% | 0,7320 | 0,7940 | 0,7300 | 4.454 | 3.254,87 |
| 20/7/2012 | 0,7960 | 0,00% | 0,7960 | 0,7960 | 0,7960 | ,00 | |
| 19/7/2012 | 0,7960 | 0,00% | 0,7960 | 0,7960 | 0,7960 | ,00 | |
| 18/7/2012 | 0,7960 | -6,35% | 0,8300 | 0,8300 | 0,7920 | 2.220 | 1.777,60 |
| 17/7/2012 | 0,8500 | 2,41% | 0,8100 | 0,8500 | 0,8100 | 2.290 | 1.893,70 |
| 16/7/2012 | 0,8300 | -1,19% | 0,8300 | 0,8300 | 0,8300 | 990 | 821,70 |
| 13/7/2012 | 0,8400 | 1,20% | 0,8400 | 0,8400 | 0,8400 | 30 | 25,20 |
| 12/7/2012 | 0,8300 | -5,68% | 0,8600 | 0,8600 | 0,8300 | 2.270 | 1.903,10 |
| 11/7/2012 | 0,8800 | 3,53% | 0,8780 | 0,8800 | 0,8780 | 2.000 | 1.759,68 |
| 10/7/2012 | 0,8500 | 0,00% | 0,8740 | 0,8740 | 0,8500 | 1.050 | 901,80 |
| 09/7/2012 | 0,8500 | 0,00% | 0,8010 | 0,8500 | 0,8000 | 1.595 | 1.304,82 |
| 06/7/2012 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 05/7/2012 | 0,8500 | 6,25% | 0,8000 | 0,8500 | 0,8000 | 380 | 314,00 |
| 04/7/2012 | 0,8000 | 2,56% | 0,7900 | 0,8000 | 0,7820 | 2.890 | 2.283,18 |
| 03/7/2012 | 0,7800 | -3,70% | 0,7800 | 0,7800 | 0,7800 | 1.000 | 780,00 |
| 02/7/2012 | 0,8100 | 3,85% | 0,7950 | 0,8100 | 0,7950 | 1.510 | 1.208,10 |
| 29/6/2012 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 300 | 234,00 |
| 28/6/2012 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 100 | 78,00 |
| 27/6/2012 | 0,7800 | 3,31% | 0,7700 | 0,7800 | 0,7700 | 1.390 | 1.080,30 |
| 26/6/2012 | 0,7550 | 0,00% | 0,7550 | 0,7550 | 0,7550 | 265 | 200,08 |
| 25/6/2012 | 0,7550 | -4,43% | 0,7900 | 0,7900 | 0,7510 | 1.880 | 1.439,30 |
| 22/6/2012 | 0,7900 | 0,25% | 0,8000 | 0,8000 | 0,7900 | 500 | 397,00 |
| 21/6/2012 | 0,7880 | 2,34% | 0,7600 | 0,8000 | 0,7600 | 1.920 | 1.500,40 |
| 20/6/2012 | 0,7700 | 0,65% | 0,7800 | 0,7800 | 0,7650 | 5.000 | 3.850,50 |
| 19/6/2012 | 0,7650 | 2,00% | 0,7600 | 0,7650 | 0,7100 | 6.050 | 4.589,50 |
| 18/6/2012 | 0,7500 | -0,13% | 0,7890 | 0,7890 | 0,7500 | 2.500 | 1.953,30 |
| 15/6/2012 | 0,7510 | 0,13% | 0,7500 | 0,7510 | 0,7500 | 9.500 | 7.126,50 |
| 14/6/2012 | 0,7500 | 0,00% | 0,7510 | 0,7510 | 0,7500 | 2.000 | 1.500,60 |
| 13/6/2012 | 0,7500 | 0,00% | 0,7510 | 0,7510 | 0,7500 | 1.100 | 826,00 |
| 12/6/2012 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 1.800 | 1.350,00 |
| 11/6/2012 | 0,7500 | 0,00% | 0,7510 | 0,7510 | 0,7500 | 2.294 | 1.720,60 |
| 08/6/2012 | 0,7500 | -0,13% | 0,7510 | 0,7510 | 0,7500 | 6.205 | 4.653,85 |
| 07/6/2012 | 0,7510 | 0,13% | 0,7510 | 0,7510 | 0,7510 | 100 | 75,10 |
| 06/6/2012 | 0,7500 | 0,00% | 0,7500 | 0,7510 | 0,7500 | 8.100 | 6.075,10 |
| 05/6/2012 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7490 | 108.622 | 81.466,50 |
| 01/6/2012 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 44.557 | 33.417,75 |
| 31/5/2012 | 0,7500 | 0,00% | 0,7510 | 0,7510 | 0,7500 | 63.540 | 47.655,10 |
| 30/5/2012 | 0,7500 | -3,60% | 0,7100 | 0,7500 | 0,6990 | 22.103 | 16.400,02 |
| 29/5/2012 | 0,7780 | 0,00% | 0,7780 | 0,7780 | 0,7780 | ,00 | |
| 28/5/2012 | 0,7780 | 22,52% | 0,7780 | 0,7780 | 0,7780 | 50 | 38,90 |
| 25/5/2012 | 0,6350 | -2,31% | 0,6050 | 0,6350 | 0,6050 | 200 | 123,83 |
| 24/5/2012 | 0,6500 | -7,54% | 0,6510 | 0,6510 | 0,6500 | 487 | 316,64 |
| 23/5/2012 | 0,7030 | -0,99% | 0,6750 | 0,7090 | 0,6750 | 1.763 | 1.232,68 |
| 22/5/2012 | 0,7100 | 0,57% | 0,6550 | 0,7100 | 0,6550 | 1.387 | 959,58 |
| 21/5/2012 | 0,7060 | -7,11% | 0,7100 | 0,7200 | 0,7060 | 2.141 | 1.525,75 |
| 18/5/2012 | 0,7600 | -3,31% | 0,7600 | 0,7600 | 0,7600 | 500 | 380,00 |
| 17/5/2012 | 0,7860 | 0,77% | 0,7790 | 0,7950 | 0,7510 | 31.766 | 24.664,89 |
| 16/5/2012 | 0,7800 | -2,38% | 0,7990 | 0,8000 | 0,7800 | 3.000 | 2.379,50 |
| 15/5/2012 | 0,7990 | 7,83% | 0,7510 | 0,8000 | 0,7400 | 41.471 | 31.823,97 |
| 14/5/2012 | 0,7410 | -7,38% | 0,7410 | 0,7420 | 0,7400 | 14.524 | 10.761,25 |
| 11/5/2012 | 0,8000 | 4,71% | 0,7960 | 0,8010 | 0,7800 | 17.690 | 14.088,76 |
| 10/5/2012 | 0,7640 | -2,05% | 0,7640 | 0,7640 | 0,7640 | 600 | 458,40 |
| 09/5/2012 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 08/5/2012 | 0,7800 | 30,00% | 0,6200 | 0,7800 | 0,6200 | 81.736 | 61.364,88 |
| 07/5/2012 | 0,6000 | -23,86% | 0,6000 | 0,6000 | 0,6000 | 50 | 30,00 |
| 04/5/2012 | 0,7880 | 0,00% | 0,7880 | 0,7880 | 0,7880 | ,00 | |
| 03/5/2012 | 0,7880 | -2,11% | 0,8000 | 0,8190 | 0,7800 | 17.500 | 13.969,18 |
| 02/5/2012 | 0,8050 | -0,98% | 0,8000 | 0,8200 | 0,8000 | 45.766 | 36.780,07 |
| 30/4/2012 | 0,8130 | 4,23% | 0,8100 | 0,8130 | 0,6520 | 40 | 29,27 |
| 27/4/2012 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 26/4/2012 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 25/4/2012 | 0,7800 | -13,24% | 0,7800 | 0,7800 | 0,7800 | 1.100 | 858,00 |
| 24/4/2012 | 0,8990 | 0,00% | 0,8990 | 0,8990 | 0,8990 | ,00 | |
| 23/4/2012 | 0,8990 | 15,26% | 0,8990 | 0,8990 | 0,8990 | 50 | 44,95 |
| 20/4/2012 | 0,7800 | -0,26% | 0,7940 | 0,7940 | 0,7800 | 2.010 | 1.567,94 |
| 19/4/2012 | 0,7820 | 0,26% | 0,7540 | 0,7950 | 0,7540 | 24.821 | 19.324,76 |
| 18/4/2012 | 0,7800 | -2,38% | 0,7500 | 0,7800 | 0,7500 | 9.020 | 6.765,60 |
| 17/4/2012 | 0,7990 | 0,00% | 0,7990 | 0,7990 | 0,7990 | ,00 | |
| 12/4/2012 | 0,7990 | 0,00% | 0,7990 | 0,7990 | 0,7990 | ,00 | |
| 11/4/2012 | 0,7990 | 7,97% | 0,7990 | 0,7990 | 0,7990 | 100 | 79,90 |
| 10/4/2012 | 0,7400 | 0,68% | 0,7900 | 0,7900 | 0,7400 | 120 | 90,30 |
| 05/4/2012 | 0,7350 | 0,41% | 0,7540 | 0,7540 | 0,7350 | 1.080 | 809,00 |
| 04/4/2012 | 0,7320 | 0,00% | 0,7540 | 0,7650 | 0,7300 | 8.251 | 6.237,68 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 8.408 |
| ΜΕΒΑ | 9,1500 | 3,98 % | 0,3500 | 48.076 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 297.995 |
| ΦΟΥΝΤΛ | 1,0350 | 3,50 % | 0,0350 | 1.050.060 |
| ΙΛΥΔΑ | 5,6600 | 2,54 % | 0,1400 | 20.251 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 163.218 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | -0,4250 | 102.405.718 |
| ΠΕΙΡ | 6,7000 | -1,87 % | -0,1280 | 27.084.022 |
| ΕΥΡΩΒ | 3,2780 | -1,94 % | -0,0650 | 18.886.209 |
| ΕΤΕ | 12,7000 | 0,16 % | 0,0200 | 17.251.062 |
| ΑΛΦΑ | 3,4100 | -1,87 % | -0,0650 | 13.600.409 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 13.029.405 |
| ΜΠΕΛΑ | 27,7200 | 0,73 % | 0,2000 | 7.418.467 |
| ΟΠΑΠ | 18,2300 | 0,66 % | 0,1200 | 4.065.945 |
| ΔΕΗ | 15,1100 | -0,59 % | -0,0900 | 3.176.993 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 3.176.949 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | 13.522.676 | 102,41εκ. |
| ΕΥΡΩΒ | 3,2780 | -1,94 % | 5.769.057 | 18,89εκ. |
| ΠΕΙΡ | 6,7000 | -1,87 % | 4.051.783 | 27,08εκ. |
| ΑΛΦΑ | 3,4100 | -1,87 % | 3.970.092 | 13,60εκ. |
| ΙΝΛΟΤ | 1,1080 | -1,42 % | 1.529.057 | 1,70εκ. |
| ΕΤΕ | 12,7000 | 0,16 % | 1.364.276 | 17,25εκ. |
| ΦΟΥΝΤΛ | 1,0350 | 3,50 % | 1.050.060 | 1,05εκ. |
| CREDIA | 1,4780 | 1,09 % | 492.881 | 717,2χιλ. |
| BOCHGR | 7,9600 | -1,73 % | 398.548 | 3,18εκ. |
| ΦΒΜΕΖΖ | 0,0665 | 0,00 % | 318.003 | 20.874 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | 13.522.676 | 4,42 % |
| ΦΟΥΝΤΛ | 1,0350 | 3,50 % | 1.050.060 | 3,15 % |
| EIS | 1,6840 | -2,32 % | 79.317 | 0,52 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1500 | 3,98 % | 48.076 | 0,46 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 72.396 | 0,42 % |
| ΠΕΙΡ | 6,7000 | -1,87 % | 4.051.783 | 0,32 % |
| ΕΚΤΕΡ | 3,0600 | 0,00 % | 84.969 | 0,32 % |
| ΙΝΛΙΦ | 5,4000 | 0,00 % | 47.358 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0350 | 3,50 % | 1.050.060 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 8.408 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4015 | -1,35 % | 100.337 | 5,90 % |
| ΔΡΟΜΕ | 0,3340 | 0,60 % | 1.748 | 5,42 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.404 | 5,02 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 3.462 | 4,96 % |
| ΕΛΧΑ | 3,2000 | 2,24 % | 163.218 | 4,79 % |
| ΑΤΕΚ | 1,6500 | -1,20 % | 2.846 | 4,79 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|