| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
3,7700 €
-0,0300 (-0,79%)
- Άνοιγμα 3,8000
- Υψηλό 3,8000
- Χαμηλό 3,7700
- Όγκος 15.007
- Τζίρος 56.772 €
- Πράξεις 340
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/10/2013 | 15,2400 | 4,31% | 14,7000 | 15,3900 | 14,7000 | 140.793 | ,00 |
| 18/10/2013 | 14,6100 | -0,20% | 14,7000 | 14,9700 | 14,4000 | 114.773 | ,00 |
| 17/10/2013 | 14,6400 | 1,24% | 14,7000 | 15,0600 | 14,4900 | 90.214 | ,00 |
| 16/10/2013 | 14,4600 | 3,43% | 14,0100 | 14,4600 | 13,8000 | 50.290 | ,00 |
| 15/10/2013 | 13,9800 | 1,53% | 13,8000 | 14,9400 | 13,8000 | 124.582 | ,00 |
| 14/10/2013 | 13,7700 | 0,00% | 13,6200 | 13,8900 | 13,2300 | 64.744 | ,00 |
| 11/10/2013 | 13,7700 | -4,97% | 14,4000 | 14,6700 | 13,6500 | 97.814 | ,00 |
| 10/10/2013 | 14,4900 | -1,43% | 14,5200 | 15,1500 | 13,8900 | 153.549 | ,00 |
| 09/10/2013 | 14,7000 | 2,30% | 13,8300 | 15,0900 | 13,6800 | 176.210 | ,00 |
| 08/10/2013 | 14,3700 | 6,21% | 13,8300 | 14,4000 | 13,5000 | 223.325 | ,00 |
| 07/10/2013 | 13,5300 | 10,27% | 12,5400 | 13,5300 | 12,1500 | 119.318 | ,00 |
| 04/10/2013 | 12,2700 | 4,60% | 11,8800 | 12,3000 | 11,8200 | 76.431 | ,00 |
| 03/10/2013 | 11,7300 | 3,44% | 11,3400 | 11,7300 | 11,3400 | 32.875 | ,00 |
| 02/10/2013 | 11,3400 | -1,31% | 11,4900 | 11,6100 | 11,2200 | 37.607 | ,00 |
| 01/10/2013 | 11,4900 | 1,59% | 11,4000 | 11,6700 | 11,2500 | 42.301 | ,00 |
| 30/9/2013 | 11,3100 | -5,51% | 11,5500 | 11,6400 | 11,2200 | 76.102 | ,00 |
| 27/9/2013 | 11,9700 | -2,68% | 12,3300 | 12,4500 | 11,8500 | 91.516 | ,00 |
| 26/9/2013 | 12,3000 | 3,54% | 11,8800 | 12,3000 | 11,5200 | 102.643 | ,00 |
| 25/9/2013 | 11,8800 | 3,39% | 11,4000 | 12,1200 | 11,3100 | 92.139 | ,00 |
| 24/9/2013 | 11,4900 | 7,58% | 10,6800 | 11,5200 | 10,5300 | 65.597 | ,00 |
| 23/9/2013 | 10,6800 | 1,71% | 10,5600 | 10,7100 | 10,4400 | 37.963 | ,00 |
| 20/9/2013 | 10,5000 | -4,63% | 11,0100 | 11,0100 | 10,3500 | 99.086 | ,00 |
| 19/9/2013 | 11,0100 | 1,94% | 11,0100 | 11,1900 | 10,8600 | 76.117 | ,00 |
| 18/9/2013 | 10,8000 | -2,44% | 11,1600 | 11,3100 | 10,6500 | 73.850 | ,00 |
| 17/9/2013 | 11,0700 | 4,24% | 10,6200 | 11,0700 | 10,6200 | 48.228 | ,00 |
| 16/9/2013 | 10,6200 | -4,07% | 11,0700 | 11,0700 | 10,4400 | 73.102 | ,00 |
| 13/9/2013 | 11,0700 | 7,89% | 10,3800 | 11,2200 | 10,3800 | 169.258 | ,00 |
| 12/9/2013 | 10,2600 | 7,21% | 9,5700 | 10,3200 | 9,4800 | 93.117 | ,00 |
| 11/9/2013 | 9,5700 | -1,54% | 9,7200 | 9,7500 | 9,3300 | 36.025 | ,00 |
| 10/9/2013 | 9,7200 | 2,21% | 9,6000 | 9,9600 | 9,5400 | 79.822 | ,00 |
| 09/9/2013 | 9,5100 | 3,26% | 9,2100 | 9,5100 | 9,0900 | 29.635 | ,00 |
| 06/9/2013 | 9,2100 | 1,99% | 9,0600 | 9,4200 | 8,9700 | 32.781 | ,00 |
| 05/9/2013 | 9,0300 | 3,79% | 8,8800 | 9,2100 | 8,8800 | 47.597 | ,00 |
| 04/9/2013 | 8,7000 | -0,34% | 8,7000 | 8,9400 | 8,6100 | 17.499 | ,00 |
| 03/9/2013 | 8,7300 | 2,83% | 8,5200 | 8,8500 | 8,4600 | 21.418 | ,00 |
| 02/9/2013 | 8,4900 | 0,71% | 8,4300 | 8,6700 | 8,3100 | 20.833 | ,00 |
| 30/8/2013 | 8,4300 | -3,10% | 8,7900 | 8,9100 | 8,4300 | 26.546 | ,00 |
| 29/8/2013 | 8,7000 | 1,05% | 8,7000 | 8,8500 | 8,6400 | 11.706 | ,00 |
| 28/8/2013 | 8,6100 | -1,03% | 8,4300 | 8,8200 | 8,3100 | 28.512 | ,00 |
| 27/8/2013 | 8,7000 | -6,15% | 9,0900 | 9,1800 | 8,4000 | 42.914 | ,00 |
| 26/8/2013 | 9,2700 | 0,65% | 9,2400 | 9,2700 | 9,0000 | 9.258 | ,00 |
| 23/8/2013 | 9,2100 | 7,72% | 8,6700 | 9,2100 | 8,5800 | 23.111 | ,00 |
| 22/8/2013 | 8,5500 | -5,32% | 9,0300 | 9,0600 | 8,5500 | 17.173 | ,00 |
| 21/8/2013 | 9,0300 | 1,01% | 8,8800 | 9,1500 | 8,7600 | 21.785 | ,00 |
| 20/8/2013 | 8,9400 | -2,30% | 9,0300 | 9,0900 | 8,5200 | 45.545 | ,00 |
| 19/8/2013 | 9,1500 | -7,85% | 9,8100 | 9,8400 | 9,0900 | 38.450 | ,00 |
| 16/8/2013 | 9,9300 | -0,90% | 10,0200 | 10,1400 | 9,8400 | 29.145 | ,00 |
| 14/8/2013 | 10,0200 | -1,47% | 10,1700 | 10,1700 | 9,6000 | 42.974 | ,00 |
| 13/8/2013 | 10,1700 | -0,29% | 10,3500 | 10,5300 | 10,1400 | 61.675 | ,00 |
| 12/8/2013 | 10,2000 | 4,62% | 9,8400 | 10,2000 | 9,6600 | 50.676 | ,00 |
| 09/8/2013 | 9,7500 | 1,88% | 9,5700 | 9,7500 | 9,4500 | 39.261 | ,00 |
| 08/8/2013 | 9,5700 | 7,05% | 8,9700 | 9,5700 | 8,9700 | 63.018 | ,00 |
| 07/8/2013 | 8,9400 | -1,00% | 9,0000 | 9,0600 | 8,7900 | 20.390 | ,00 |
| 06/8/2013 | 9,0300 | -0,33% | 9,1500 | 9,2400 | 9,0000 | 29.934 | ,00 |
| 05/8/2013 | 9,0600 | 2,37% | 8,9100 | 9,1500 | 8,8500 | 36.232 | ,00 |
| 02/8/2013 | 8,8500 | 1,37% | 8,8200 | 8,9700 | 8,7900 | 39.082 | ,00 |
| 01/8/2013 | 8,7300 | 0,69% | 8,7300 | 8,8800 | 8,7000 | 20.837 | ,00 |
| 31/7/2013 | 8,6700 | 1,76% | 8,7000 | 8,7000 | 8,4000 | 16.399 | ,00 |
| 30/7/2013 | 8,5200 | -1,73% | 8,7000 | 8,7000 | 8,4900 | 7.681 | ,00 |
| 29/7/2013 | 8,6700 | -1,37% | 8,9100 | 8,9400 | 8,6100 | 33.145 | ,00 |
| 26/7/2013 | 8,7900 | 6,93% | 8,2800 | 8,7900 | 8,2800 | 25.905 | ,00 |
| 25/7/2013 | 8,2200 | -0,72% | 8,2800 | 8,3400 | 8,1000 | 16.287 | ,00 |
| 24/7/2013 | 8,2800 | -4,17% | 8,4600 | 8,5800 | 8,2800 | 18.558 | ,00 |
| 23/7/2013 | 8,6400 | 1,05% | 8,4900 | 8,7600 | 8,4000 | 18.734 | ,00 |
| 22/7/2013 | 8,5500 | -0,35% | 8,6700 | 8,6700 | 8,3400 | 24.450 | ,00 |
| 19/7/2013 | 8,5800 | -1,72% | 8,7300 | 9,1500 | 8,5800 | 52.733 | ,00 |
| 18/7/2013 | 8,7300 | 0,00% | 8,7900 | 8,8500 | 8,4900 | 32.969 | ,00 |
| 17/7/2013 | 8,7300 | 7,38% | 8,3100 | 8,7300 | 8,1300 | 28.675 | ,00 |
| 16/7/2013 | 8,1300 | 2,65% | 7,9800 | 8,2200 | 7,8000 | 26.902 | ,00 |
| 15/7/2013 | 7,9200 | -1,12% | 8,1000 | 8,1000 | 7,7400 | 29.697 | ,00 |
| 12/7/2013 | 8,0100 | -1,84% | 8,2500 | 8,3400 | 8,0100 | 23.463 | ,00 |
| 11/7/2013 | 8,1600 | -6,21% | 8,7000 | 8,8200 | 8,1600 | 24.991 | ,00 |
| 10/7/2013 | 8,7000 | -3,97% | 8,8800 | 8,9100 | 8,4300 | 50.384 | ,00 |
| 09/7/2013 | 9,0600 | -3,21% | 9,4500 | 9,6300 | 8,7000 | 49.262 | ,00 |
| 08/7/2013 | 9,3600 | 5,05% | 8,9700 | 9,3900 | 8,7900 | 44.072 | ,00 |
| 05/7/2013 | 8,9100 | 2,77% | 8,6700 | 8,9700 | 8,5200 | 29.988 | ,00 |
| 04/7/2013 | 8,6700 | 6,64% | 8,2500 | 8,6700 | 8,0400 | 33.528 | ,00 |
| 03/7/2013 | 8,1300 | -0,37% | 7,9800 | 8,2500 | 7,8000 | 32.918 | ,00 |
| 02/7/2013 | 8,1600 | -2,16% | 8,2200 | 8,3400 | 8,1300 | 22.796 | ,00 |
| 01/7/2013 | 8,3400 | 0,36% | 8,4300 | 8,4900 | 8,0100 | 22.281 | ,00 |
| 28/6/2013 | 8,3100 | 2,59% | 8,1900 | 8,4000 | 8,0400 | 32.214 | ,00 |
| 27/6/2013 | 8,1000 | 0,75% | 8,1000 | 8,2200 | 7,8000 | 47.473 | ,00 |
| 26/6/2013 | 8,0400 | -7,59% | 8,7600 | 8,8800 | 7,8600 | 46.528 | ,00 |
| 25/6/2013 | 8,7000 | 5,45% | 8,4900 | 8,9100 | 8,4000 | 38.665 | ,00 |
| 21/6/2013 | 8,2500 | -7,09% | 9,0600 | 9,0600 | 8,0100 | 83.531 | ,00 |
| 20/6/2013 | 8,8800 | -3,58% | 9,3300 | 9,3600 | 8,7900 | 44.830 | ,00 |
| 19/6/2013 | 9,2100 | 1,32% | 9,1200 | 9,3900 | 8,9400 | 55.820 | ,00 |
| 18/6/2013 | 9,0900 | 2,71% | 9,3000 | 9,3900 | 9,0900 | 65.690 | ,00 |
| 17/6/2013 | 8,8500 | 0,00% | 8,4000 | 8,8500 | 8,2500 | 48.352 | ,00 |
| 14/6/2013 | 8,8500 | 1,37% | 8,9100 | 9,1200 | 8,6700 | 49.331 | ,00 |
| 13/6/2013 | 8,7300 | 7,38% | 7,9200 | 8,8200 | 7,8600 | 104.082 | ,00 |
| 12/6/2013 | 8,1300 | -10,26% | 8,9400 | 9,3900 | 7,8000 | 74.160 | ,00 |
| 11/6/2013 | 9,0600 | 0,00% | 8,9100 | 9,2700 | 8,7600 | 69.315 | ,00 |
| 10/6/2013 | 9,0600 | 0,00% | 9,2700 | 9,3000 | 8,7300 | 52.492 | ,00 |
| 07/6/2013 | 9,0600 | -0,98% | 9,0000 | 9,3000 | 8,7600 | 45.339 | ,00 |
| 06/6/2013 | 9,1500 | -4,09% | 9,4200 | 9,6900 | 9,0900 | 44.226 | ,00 |
| 05/6/2013 | 9,5400 | 5,30% | 9,0600 | 9,5400 | 8,6700 | 66.831 | ,00 |
| 04/6/2013 | 9,0600 | -7,36% | 9,7800 | 10,0500 | 9,0600 | 57.767 | ,00 |
| 03/6/2013 | 9,7800 | 1,56% | 9,2700 | 10,0200 | 8,8200 | 93.348 | ,00 |
| 31/5/2013 | 9,6300 | -9,83% | 10,9500 | 11,0100 | 8,7900 | 233.941 | ,00 |
| 30/5/2013 | 10,6800 | -5,82% | 11,1000 | 11,4900 | 10,5600 | 66.281 | ,00 |
| 29/5/2013 | 11,3400 | -5,50% | 11,8800 | 12,1800 | 11,2500 | 92.142 | ,00 |
| 28/5/2013 | 12,0000 | 9,59% | 11,1600 | 12,2100 | 11,1600 | 108.759 | ,00 |
| 27/5/2013 | 10,9500 | -1,08% | 11,2800 | 11,5800 | 10,9500 | 58.713 | ,00 |
| 24/5/2013 | 11,0700 | -5,38% | 11,9400 | 12,0900 | 11,0400 | 102.525 | ,00 |
| 23/5/2013 | 11,7000 | -3,94% | 12,1800 | 12,3900 | 11,7000 | 96.101 | ,00 |
| 22/5/2013 | 12,1800 | -0,98% | 12,1500 | 12,9000 | 11,7300 | 94.242 | ,00 |
| 21/5/2013 | 12,3000 | -5,53% | 12,6600 | 12,9000 | 11,7300 | 118.162 | ,00 |
| 20/5/2013 | 13,0200 | -4,41% | 13,8000 | 14,7900 | 12,6000 | 239.074 | ,00 |
| 17/5/2013 | 13,6200 | 14,07% | 12,1500 | 13,8900 | 11,8500 | 330.076 | ,00 |
| 16/5/2013 | 11,9400 | -1,00% | 12,0600 | 12,4200 | 11,6400 | 203.536 | ,00 |
| 15/5/2013 | 12,0600 | 6,63% | 12,4200 | 12,7200 | 12,0300 | 396.265 | ,00 |
| 14/5/2013 | 11,3100 | 14,24% | 10,1400 | 11,3100 | 9,9000 | 299.042 | ,00 |
| 13/5/2013 | 9,9000 | 2,80% | 9,6300 | 10,5300 | 9,4800 | 200.027 | ,00 |
| 10/5/2013 | 9,6300 | -6,41% | 10,2300 | 10,4100 | 9,5100 | 130.940 | ,00 |
| 09/5/2013 | 10,2900 | -4,19% | 10,7400 | 11,1000 | 10,2000 | 141.060 | ,00 |
| 08/5/2013 | 10,7400 | 4,99% | 10,4700 | 11,1300 | 10,4700 | 177.610 | ,00 |
| 02/5/2013 | 10,2300 | 1,79% | 10,0500 | 10,5900 | 9,7800 | 25.236 | ,00 |
| 30/4/2013 | 10,0500 | 1,21% | 9,7800 | 10,0500 | 9,4200 | 29.666 | ,00 |
| 29/4/2013 | 9,9300 | -2,93% | 10,5000 | 10,7100 | 9,6300 | 33.721 | ,00 |
| 26/4/2013 | 10,2300 | -3,94% | 10,7400 | 11,1000 | 10,0200 | 68.167 | ,00 |
| 25/4/2013 | 10,6500 | 6,93% | 10,1700 | 10,7400 | 10,1400 | 64.505 | ,00 |
| 24/4/2013 | 9,9600 | 2,15% | 9,7500 | 10,2300 | 9,7500 | 22.736 | ,00 |
| 23/4/2013 | 9,7500 | 0,00% | 9,7500 | 10,0200 | 9,3000 | 51.526 | ,00 |
| 22/4/2013 | 9,7500 | 1,88% | 9,7500 | 10,2000 | 9,6600 | 47.721 | ,00 |
| 19/4/2013 | 9,5700 | -5,90% | 10,1700 | 10,3200 | 9,2400 | 88.238 | ,00 |
| 18/4/2013 | 10,1700 | 13,00% | 9,2100 | 10,4400 | 9,1200 | 147.880 | ,00 |
| 17/4/2013 | 9,0000 | 9,49% | 8,3100 | 9,1800 | 8,2500 | 68.011 | ,00 |
| 16/4/2013 | 8,2200 | 7,87% | 7,4700 | 8,2500 | 7,4700 | 54.409 | ,00 |
| 15/4/2013 | 7,6200 | -6,27% | 8,1300 | 8,4600 | 7,4400 | 49.913 | ,00 |
| 12/4/2013 | 8,1300 | -4,91% | 8,6400 | 8,6400 | 7,9500 | 43.514 | ,00 |
| 11/4/2013 | 8,5500 | 4,01% | 8,4000 | 8,6400 | 7,9500 | 70.958 | ,00 |
| 10/4/2013 | 8,2200 | 7,45% | 7,6500 | 8,4000 | 7,3800 | 104.180 | ,00 |
| 09/4/2013 | 7,6500 | 20,28% | 6,6900 | 7,6500 | 6,5100 | 94.410 | ,00 |
| 08/4/2013 | 6,3600 | 4,95% | 5,4000 | 6,3600 | 5,2500 | 79.601 | ,00 |
| 05/4/2013 | 6,0600 | -4,27% | 6,3300 | 6,6000 | 5,9400 | 64.877 | ,00 |
| 04/4/2013 | 6,3300 | -9,05% | 6,9600 | 7,2000 | 6,3300 | 49.872 | ,00 |
| 03/4/2013 | 6,9600 | -2,93% | 7,5000 | 7,5000 | 6,9600 | 30.142 | ,00 |
| 02/4/2013 | 7,1700 | -11,15% | 8,0700 | 8,0700 | 7,1100 | 47.738 | ,00 |
| 28/3/2013 | 8,0700 | 7,60% | 7,8600 | 8,1900 | 7,7400 | 49.946 | ,00 |
| 27/3/2013 | 7,5000 | 2,04% | 7,5000 | 7,7400 | 6,9900 | 70.166 | ,00 |
| 26/3/2013 | 7,3500 | -14,04% | 8,1000 | 8,1000 | 6,3000 | 182.252 | ,00 |
| 22/3/2013 | 8,5500 | 5,95% | 8,1300 | 8,7900 | 7,7100 | 124.302 | ,00 |
| 21/3/2013 | 8,0700 | -14,60% | 9,0900 | 9,1800 | 7,8000 | 136.547 | ,00 |
| 20/3/2013 | 9,4500 | 7,51% | 8,7000 | 9,9900 | 8,6400 | 103.915 | ,00 |
| 19/3/2013 | 8,7900 | -23,90% | 10,5600 | 10,8900 | 8,7000 | 150.265 | ,00 |
| 15/3/2013 | 11,5500 | 1,32% | 11,5500 | 11,6100 | 11,1900 | 34.355 | ,00 |
| 14/3/2013 | 11,4000 | 0,00% | 11,3700 | 11,7600 | 11,1900 | 38.216 | ,00 |
| 13/3/2013 | 11,4000 | 4,68% | 10,8900 | 11,5500 | 10,7700 | 50.125 | ,00 |
| 12/3/2013 | 10,8900 | 1,11% | 10,8600 | 11,1600 | 10,7100 | 31.232 | ,00 |
| 11/3/2013 | 10,7700 | -6,99% | 11,6700 | 11,7600 | 10,7700 | 53.063 | ,00 |
| 08/3/2013 | 11,5800 | 1,85% | 11,3700 | 11,7000 | 11,2500 | 59.143 | ,00 |
| 07/3/2013 | 11,3700 | -1,30% | 11,5500 | 11,7900 | 11,2800 | 60.190 | ,00 |
| 06/3/2013 | 11,5200 | 0,00% | 11,5500 | 12,0600 | 11,4900 | 31.732 | ,00 |
| 05/3/2013 | 11,5200 | -3,52% | 11,9400 | 12,2700 | 11,4300 | 51.651 | ,00 |
| 04/3/2013 | 11,9400 | -5,91% | 12,4200 | 12,6000 | 11,8500 | 62.961 | ,00 |
| 01/3/2013 | 12,6900 | -1,40% | 13,0500 | 13,0800 | 12,5100 | 26.091 | ,00 |
| 28/2/2013 | 12,8700 | -0,23% | 13,2000 | 13,6200 | 12,8700 | 47.579 | ,00 |
| 27/2/2013 | 12,9000 | -2,05% | 13,1400 | 13,5600 | 12,6900 | 42.056 | ,00 |
| 26/2/2013 | 13,1700 | 1,15% | 12,6300 | 13,2300 | 12,5100 | 58.548 | ,00 |
| 25/2/2013 | 13,0200 | -6,67% | 14,1600 | 14,1900 | 12,8700 | 60.140 | ,00 |
| 22/2/2013 | 13,9500 | 1,09% | 13,9200 | 14,1600 | 13,6200 | 40.544 | ,00 |
| 21/2/2013 | 13,8000 | -9,09% | 14,8800 | 15,1500 | 13,8000 | 100.774 | ,00 |
| 20/2/2013 | 15,1800 | -0,39% | 15,3000 | 15,6900 | 15,0900 | 64.106 | ,00 |
| 19/2/2013 | 15,2400 | 2,42% | 14,9700 | 15,3300 | 14,8200 | 40.373 | ,00 |
| 18/2/2013 | 14,8800 | -0,80% | 15,1500 | 15,1800 | 14,7600 | 33.502 | ,00 |
| 15/2/2013 | 15,0000 | 4,38% | 14,1600 | 15,1800 | 14,1300 | 100.190 | ,00 |
| 14/2/2013 | 14,3700 | -0,21% | 14,4000 | 14,6400 | 14,2200 | 35.619 | ,00 |
| 13/2/2013 | 14,4000 | 0,63% | 14,3100 | 14,6100 | 13,9500 | 34.494 | ,00 |
| 12/2/2013 | 14,3100 | 2,14% | 14,0100 | 14,6400 | 13,8900 | 49.506 | ,00 |
| 11/2/2013 | 14,0100 | -1,89% | 14,2800 | 14,6100 | 14,0100 | 43.797 | ,00 |
| 08/2/2013 | 14,2800 | -2,06% | 14,4000 | 14,8800 | 14,2800 | 46.496 | ,00 |
| 07/2/2013 | 14,5800 | -2,41% | 15,0900 | 15,1200 | 14,4300 | 54.289 | ,00 |
| 06/2/2013 | 14,9400 | 1,01% | 14,7900 | 15,3900 | 14,7600 | 94.010 | ,00 |
| 05/2/2013 | 14,7900 | 2,49% | 14,4000 | 14,8500 | 14,2800 | 78.669 | ,00 |
| 04/2/2013 | 14,4300 | 3,66% | 13,6500 | 14,4300 | 13,4400 | 55.248 | ,00 |
| 01/2/2013 | 13,9200 | -2,93% | 14,5800 | 14,7900 | 13,7100 | 54.551 | ,00 |
| 31/1/2013 | 14,3400 | -3,43% | 14,7000 | 14,7900 | 14,1000 | 78.879 | ,00 |
| 30/1/2013 | 14,8500 | -2,56% | 15,2400 | 15,5700 | 14,8200 | 56.775 | ,00 |
| 29/1/2013 | 15,2400 | -4,87% | 15,9300 | 16,2000 | 15,0900 | 82.240 | ,00 |
| 28/1/2013 | 16,0200 | 2,69% | 15,9000 | 16,1100 | 15,5100 | 100.619 | ,00 |
| 25/1/2013 | 15,6000 | 4,00% | 15,0000 | 15,6000 | 14,5500 | 90.124 | ,00 |
| 24/1/2013 | 15,0000 | -7,41% | 16,3200 | 16,5600 | 14,8200 | 127.848 | ,00 |
| 23/1/2013 | 16,2000 | 7,36% | 15,1500 | 16,4100 | 15,1500 | 165.393 | ,00 |
| 22/1/2013 | 15,0900 | 6,12% | 14,1600 | 15,2700 | 14,0400 | 88.520 | ,00 |
| 21/1/2013 | 14,2200 | 2,60% | 14,0400 | 14,3700 | 13,5000 | 93.255 | ,00 |
| 18/1/2013 | 13,8600 | 1,54% | 13,8900 | 14,2200 | 13,6500 | 63.979 | ,00 |
| 17/1/2013 | 13,6500 | -2,57% | 14,1300 | 14,2200 | 13,6500 | 39.443 | ,00 |
| 16/1/2013 | 14,0100 | 0,21% | 14,4000 | 14,5500 | 14,0100 | 61.301 | ,00 |
| 15/1/2013 | 13,9800 | 0,87% | 13,5300 | 14,2800 | 13,2600 | 111.646 | ,00 |
| 14/1/2013 | 13,8600 | -7,23% | 14,7000 | 15,9000 | 13,8600 | 194.814 | ,00 |
| 11/1/2013 | 14,9400 | -3,49% | 15,4800 | 15,6000 | 14,6400 | 123.155 | ,00 |
| 10/1/2013 | 15,4800 | -3,73% | 16,2300 | 16,3200 | 15,3000 | 117.646 | ,00 |
| 09/1/2013 | 16,0800 | 1,32% | 15,8700 | 16,2000 | 15,1200 | 159.782 | ,00 |
| 08/1/2013 | 15,8700 | -2,22% | 16,2300 | 16,6500 | 15,6300 | 147.951 | ,00 |
| 07/1/2013 | 16,2300 | 0,74% | 16,7400 | 16,9200 | 15,6000 | 153.154 | ,00 |
| 04/1/2013 | 16,1100 | 10,27% | 14,7900 | 16,7700 | 14,7000 | 236.307 | ,00 |
| 03/1/2013 | 14,6100 | 7,03% | 13,6500 | 14,6100 | 13,5600 | 125.619 | ,00 |
| 02/1/2013 | 13,6500 | 6,06% | 13,2000 | 13,8000 | 13,2000 | 82.502 | ,00 |
| 31/12/2012 | 12,8700 | 2,14% | 12,6600 | 12,8700 | 12,3600 | 25.820 | ,00 |
| 28/12/2012 | 12,6000 | -4,98% | 13,3800 | 13,5600 | 12,6000 | 61.394 | ,00 |
| 27/12/2012 | 13,2600 | 0,91% | 13,2600 | 13,9800 | 12,9300 | 123.506 | ,00 |
| 21/12/2012 | 13,1400 | 4,78% | 12,5400 | 13,3200 | 12,3000 | 118.572 | ,00 |
| 20/12/2012 | 12,5400 | -1,88% | 12,5700 | 12,9300 | 12,2400 | 89.250 | ,00 |
| 19/12/2012 | 12,7800 | 9,23% | 12,1200 | 12,9300 | 11,9100 | 114.054 | ,00 |
| 18/12/2012 | 11,7000 | -1,27% | 11,8800 | 12,0000 | 11,2800 | 56.086 | ,00 |
| 17/12/2012 | 11,8500 | -5,28% | 12,6300 | 12,7200 | 11,5200 | 102.755 | ,00 |
| 14/12/2012 | 12,5100 | 0,48% | 12,5700 | 12,8400 | 12,3600 | 76.022 | ,00 |
| 13/12/2012 | 12,4500 | 7,24% | 11,7000 | 12,9900 | 11,5200 | 202.327 | ,00 |
| 12/12/2012 | 11,6100 | -0,26% | 11,8800 | 11,9700 | 11,4300 | 62.853 | ,00 |
| 11/12/2012 | 11,6400 | 2,92% | 11,4000 | 12,0300 | 11,2200 | 181.733 | ,00 |
| 10/12/2012 | 11,3100 | 13,21% | 9,9900 | 11,3100 | 9,9300 | 92.862 | ,00 |
| 07/12/2012 | 9,9900 | 1,52% | 9,8400 | 10,1100 | 9,7500 | 21.596 | ,00 |
| 06/12/2012 | 9,8400 | 4,46% | 9,6000 | 9,9900 | 9,4800 | 30.654 | ,00 |
| 05/12/2012 | 9,4200 | -1,26% | 9,6000 | 9,6900 | 9,3600 | 18.421 | ,00 |
| 04/12/2012 | 9,5400 | -1,55% | 9,8700 | 9,9600 | 9,3600 | 23.312 | ,00 |
| 03/12/2012 | 9,6900 | 2,22% | 9,3600 | 9,9000 | 9,3600 | 33.427 | ,00 |
| 30/11/2012 | 9,4800 | -3,07% | 9,8700 | 9,8700 | 9,0900 | 46.717 | ,00 |
| 29/11/2012 | 9,7800 | -3,55% | 10,1400 | 10,5300 | 9,7800 | 30.060 | ,00 |
| 28/11/2012 | 10,1400 | -5,06% | 10,6800 | 10,7400 | 9,9300 | 33.428 | ,00 |
| 27/11/2012 | 10,6800 | -0,28% | 10,9800 | 10,9800 | 10,0800 | 55.827 | ,00 |
| 26/11/2012 | 10,7100 | 0,28% | 10,6800 | 10,9500 | 10,5000 | 26.217 | ,00 |
| 23/11/2012 | 10,6800 | 1,71% | 10,7100 | 11,1600 | 10,5000 | 57.019 | ,00 |
| 22/11/2012 | 10,5000 | 4,48% | 10,2000 | 10,6800 | 10,1700 | 46.205 | ,00 |
| 21/11/2012 | 10,0500 | 0,00% | 9,2400 | 10,2000 | 9,1800 | 43.195 | ,00 |
| 20/11/2012 | 10,0500 | -0,89% | 10,1400 | 10,2600 | 9,7800 | 41.803 | ,00 |
| 19/11/2012 | 10,1400 | 7,64% | 9,3900 | 10,1700 | 9,1200 | 68.556 | ,00 |
| 16/11/2012 | 9,4200 | -3,38% | 9,7500 | 10,1400 | 9,1200 | 47.541 | ,00 |
| 15/11/2012 | 9,7500 | 1,56% | 9,3300 | 10,4700 | 9,3000 | 59.433 | ,00 |
| 14/11/2012 | 9,6000 | 9,59% | 9,4500 | 9,6000 | 9,0600 | 45.573 | ,00 |
| 13/11/2012 | 8,7600 | 0,00% | 8,8200 | 8,9400 | 8,2500 | 62.063 | ,00 |
| 12/11/2012 | 8,7600 | -6,41% | 9,7200 | 9,7800 | 8,4300 | 55.883 | ,00 |
| 09/11/2012 | 9,3600 | 4,00% | 8,7300 | 9,5100 | 8,7300 | 59.468 | ,00 |
| 08/11/2012 | 9,0000 | -10,45% | 9,9000 | 10,0800 | 9,0000 | 51.595 | ,00 |
| 07/11/2012 | 10,0500 | -1,47% | 10,4700 | 10,5000 | 9,9000 | 34.985 | ,00 |
| 06/11/2012 | 10,2000 | -0,29% | 10,2300 | 10,7400 | 10,0200 | 69.563 | ,00 |
| 05/11/2012 | 10,2300 | 1,49% | 10,0500 | 10,6800 | 9,5400 | 105.843 | ,00 |
| 02/11/2012 | 10,0800 | 12,00% | 9,2700 | 10,0800 | 8,7900 | 119.225 | ,00 |
| 01/11/2012 | 9,0000 | -12,28% | 10,1100 | 10,5600 | 8,7900 | 136.857 | ,00 |
| 31/10/2012 | 10,2600 | -5,79% | 11,4000 | 11,4600 | 10,2600 | 47.895 | ,00 |
| 30/10/2012 | 10,8900 | 1,97% | 10,4100 | 11,4000 | 10,2900 | 100.739 | ,00 |
| 29/10/2012 | 10,6800 | -12,10% | 11,7300 | 11,8500 | 10,5600 | 114.999 | ,00 |
| 26/10/2012 | 12,1500 | -5,37% | 12,4800 | 12,6300 | 12,1200 | 67.692 | ,00 |
| 25/10/2012 | 12,8400 | -3,82% | 13,5300 | 13,6500 | 12,6300 | 64.245 | ,00 |
| 24/10/2012 | 13,3500 | 1,60% | 12,9000 | 13,5600 | 12,4800 | 95.238 | ,00 |
| 23/10/2012 | 13,1400 | -4,78% | 14,0400 | 14,4300 | 13,1400 | 128.230 | ,00 |
| 22/10/2012 | 13,8000 | 7,48% | 13,0200 | 14,1900 | 12,7500 | 160.282 | ,00 |
| 19/10/2012 | 12,8400 | 2,88% | 12,3000 | 13,0500 | 12,1800 | 65.866 | ,00 |
| 18/10/2012 | 12,4800 | -3,48% | 13,0500 | 13,3800 | 12,2400 | 120.614 | ,00 |
| 17/10/2012 | 12,9300 | 10,80% | 12,0000 | 12,9900 | 11,7600 | 140.874 | ,00 |
| 16/10/2012 | 11,6700 | 2,37% | 11,4000 | 11,7900 | 11,1600 | 50.351 | ,00 |
| 15/10/2012 | 11,4000 | 1,88% | 11,1900 | 11,5800 | 11,0100 | 48.137 | ,00 |
| 12/10/2012 | 11,1900 | -0,53% | 11,6100 | 11,7300 | 10,8600 | 76.302 | ,00 |
| 11/10/2012 | 11,2500 | -2,34% | 11,6100 | 11,7000 | 11,2200 | 76.488 | ,00 |
| 10/10/2012 | 11,5200 | -1,54% | 12,0000 | 12,4500 | 11,2800 | 157.448 | ,00 |
| 09/10/2012 | 11,7000 | 3,72% | 10,9800 | 11,9100 | 10,9500 | 92.000 | ,00 |
| 08/10/2012 | 11,2800 | -3,34% | 11,9100 | 11,9100 | 10,8300 | 82.506 | ,00 |
| 05/10/2012 | 11,6700 | 13,74% | 11,1000 | 11,7600 | 10,8000 | 125.251 | ,00 |
| 04/10/2012 | 10,2600 | 9,97% | 9,3300 | 10,4100 | 9,1500 | 83.837 | ,00 |
| 03/10/2012 | 9,3300 | 3,67% | 9,0000 | 9,6900 | 8,7600 | 78.707 | ,00 |
| 02/10/2012 | 9,0000 | 6,76% | 8,4300 | 9,0000 | 8,2500 | 54.582 | ,00 |
| 01/10/2012 | 8,4300 | -3,10% | 8,8500 | 8,8500 | 8,4300 | 21.505 | ,00 |
| 28/9/2012 | 8,7000 | 0,35% | 8,6400 | 8,8200 | 8,4300 | 25.652 | ,00 |
| 27/9/2012 | 8,6700 | 4,71% | 8,4900 | 8,8500 | 8,3400 | 27.558 | ,00 |
| 26/9/2012 | 8,2800 | 0,36% | 8,2500 | 8,4600 | 7,9500 | 21.473 | ,00 |
| 25/9/2012 | 8,2500 | 2,23% | 8,1000 | 8,3700 | 7,8600 | 26.406 | ,00 |
| 24/9/2012 | 8,0700 | -6,92% | 8,6700 | 8,6700 | 8,0700 | 37.885 | ,00 |
| 21/9/2012 | 8,6700 | 3,58% | 8,4300 | 8,8800 | 8,4300 | 54.872 | ,00 |
| 20/9/2012 | 8,3700 | -0,71% | 8,2800 | 9,0900 | 8,2500 | 57.789 | ,00 |
| 19/9/2012 | 8,4300 | -2,09% | 8,8500 | 9,1500 | 8,4300 | 57.870 | ,00 |
| 18/9/2012 | 8,6100 | 11,24% | 7,6500 | 8,7600 | 7,2300 | 67.798 | ,00 |
| 17/9/2012 | 7,7400 | -8,19% | 8,4300 | 8,6700 | 7,7400 | 34.493 | ,00 |
| 14/9/2012 | 8,4300 | -1,40% | 9,0900 | 9,3000 | 8,2500 | 75.583 | ,00 |
| 13/9/2012 | 8,5500 | 0,35% | 8,6400 | 9,2100 | 8,2500 | 153.703 | ,00 |
| 12/9/2012 | 8,5200 | 17,36% | 7,3800 | 8,7600 | 7,2600 | 146.532 | ,00 |
| 11/9/2012 | 7,2600 | 0,41% | 7,3200 | 7,5000 | 6,9000 | 63.706 | ,00 |
| 10/9/2012 | 7,2300 | 8,56% | 6,7200 | 7,3800 | 6,4800 | 76.352 | ,00 |
| 07/9/2012 | 6,6600 | 5,21% | 6,4500 | 6,8100 | 6,3300 | 61.880 | ,00 |
| 06/9/2012 | 6,3300 | 1,93% | 6,3000 | 6,3900 | 6,0600 | 25.899 | ,00 |
| 05/9/2012 | 6,2100 | 7,81% | 5,8500 | 6,2700 | 5,7300 | 21.464 | ,00 |
| 04/9/2012 | 5,7600 | 3,23% | 5,5200 | 5,8200 | 5,4900 | 11.131 | ,00 |
| 03/9/2012 | 5,5800 | -2,62% | 5,7900 | 5,8500 | 5,5500 | 25.049 | ,00 |
| 31/8/2012 | 5,7300 | 0,00% | 5,7300 | 5,7900 | 5,5800 | 16.565 | ,00 |
| 30/8/2012 | 5,7300 | -4,50% | 5,9400 | 6,0000 | 5,7300 | 15.858 | ,00 |
| 29/8/2012 | 6,0000 | 0,50% | 6,0000 | 6,0600 | 5,9100 | 7.276 | ,00 |
| 28/8/2012 | 5,9700 | -2,45% | 6,1800 | 6,1800 | 5,9700 | 11.172 | ,00 |
| 27/8/2012 | 6,1200 | -1,45% | 6,2700 | 6,3900 | 6,1200 | 12.127 | ,00 |
| 24/8/2012 | 6,2100 | 0,98% | 6,1500 | 6,2100 | 5,9700 | 18.442 | ,00 |
| 23/8/2012 | 6,1500 | -1,44% | 6,2100 | 6,3600 | 6,0900 | 15.294 | ,00 |
| 22/8/2012 | 6,2400 | -2,80% | 6,4200 | 6,5100 | 6,2400 | 12.914 | ,00 |
| 21/8/2012 | 6,4200 | 5,42% | 6,0900 | 6,4200 | 6,0300 | 15.893 | ,00 |
| 20/8/2012 | 6,0900 | 0,00% | 6,0900 | 6,1800 | 6,0000 | 5.679 | ,00 |
| 17/8/2012 | 6,0900 | -0,49% | 6,1200 | 6,2700 | 5,9700 | 16.665 | ,00 |
| 16/8/2012 | 6,1200 | 6,25% | 5,7600 | 6,1200 | 5,7000 | 21.102 | ,00 |
| 14/8/2012 | 5,7600 | 0,00% | 5,7600 | 5,8200 | 5,6100 | 11.361 | ,00 |
| 13/8/2012 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,6700 | 6.017 | ,00 |
| 10/8/2012 | 5,7600 | -0,52% | 5,7600 | 5,8200 | 5,7300 | 2.592 | ,00 |
| 09/8/2012 | 5,7900 | -0,52% | 5,7600 | 5,8200 | 5,7000 | 7.093 | ,00 |
| 08/8/2012 | 5,8200 | -1,52% | 5,9100 | 5,9100 | 5,6700 | 13.316 | ,00 |
| 07/8/2012 | 5,9100 | 0,00% | 5,7000 | 5,9400 | 5,7000 | 15.609 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|