| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (ΜΛΣ)
0,5700 €
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 |
|---|---|---|---|---|---|---|---|
| 02/1/2014 | 3,4700 | 7,10% | 3,2800 | 3,4700 | 3,2400 | 21.439 | ,00 |
| 31/12/2013 | 3,2400 | 0,00% | 3,2400 | 3,2600 | 3,2000 | 92.542 | ,00 |
| 30/12/2013 | 3,2400 | -0,61% | 3,2600 | 3,2600 | 3,2000 | 224.221 | ,00 |
| 27/12/2013 | 3,2600 | 0,00% | 3,2600 | 3,2700 | 3,2200 | 272.350 | ,00 |
| 23/12/2013 | 3,2600 | -0,61% | 3,2600 | 3,2600 | 3,2000 | 100.483 | ,00 |
| 20/12/2013 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2100 | 48.829 | ,00 |
| 19/12/2013 | 3,2800 | 0,31% | 3,2700 | 3,2800 | 3,2200 | 710.047 | ,00 |
| 18/12/2013 | 3,2700 | -0,30% | 3,2900 | 3,2900 | 3,2100 | 26.317 | ,00 |
| 17/12/2013 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2100 | 43.989 | ,00 |
| 16/12/2013 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2200 | 94.150 | ,00 |
| 13/12/2013 | 3,2800 | -1,20% | 3,2800 | 3,3200 | 3,2300 | 11.502 | ,00 |
| 12/12/2013 | 3,3200 | 0,00% | 3,3400 | 3,3400 | 3,2600 | 12.410 | ,00 |
| 11/12/2013 | 3,3200 | -1,19% | 3,3600 | 3,3800 | 3,2900 | 23.401 | ,00 |
| 10/12/2013 | 3,3600 | 0,60% | 3,3400 | 3,3600 | 3,2900 | 13.571 | ,00 |
| 09/12/2013 | 3,3400 | 0,60% | 3,3000 | 3,3400 | 3,2700 | 17.904 | ,00 |
| 06/12/2013 | 3,3200 | -0,90% | 3,3700 | 3,3800 | 3,3100 | 10.903 | ,00 |
| 05/12/2013 | 3,3500 | -0,30% | 3,3300 | 3,3800 | 3,3100 | 18.318 | ,00 |
| 04/12/2013 | 3,3600 | 0,00% | 3,3700 | 3,3700 | 3,3100 | 15.727 | ,00 |
| 03/12/2013 | 3,3600 | 0,00% | 3,3100 | 3,3800 | 3,3000 | 231.279 | ,00 |
| 02/12/2013 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,2900 | 14.189 | ,00 |
| 29/11/2013 | 3,3600 | 0,00% | 3,3600 | 3,3700 | 3,3000 | 6.111 | ,00 |
| 28/11/2013 | 3,3600 | 1,51% | 3,3200 | 3,3600 | 3,2700 | 264.766 | ,00 |
| 27/11/2013 | 3,3100 | 1,53% | 3,2600 | 3,3100 | 3,2200 | 22.431 | ,00 |
| 26/11/2013 | 3,2600 | 0,93% | 3,2300 | 3,2600 | 3,1900 | 16.346 | ,00 |
| 25/11/2013 | 3,2300 | 0,94% | 3,2000 | 3,2400 | 3,1700 | 17.678 | ,00 |
| 22/11/2013 | 3,2000 | 0,63% | 3,1900 | 3,2000 | 3,1200 | 15.698 | ,00 |
| 21/11/2013 | 3,1800 | -1,24% | 3,2200 | 3,2400 | 3,1500 | 119.904 | ,00 |
| 20/11/2013 | 3,2200 | -1,23% | 3,2600 | 3,2600 | 3,1600 | 11.549 | ,00 |
| 19/11/2013 | 3,2600 | 0,00% | 3,2600 | 3,3000 | 3,2200 | 28.368 | ,00 |
| 18/11/2013 | 3,2600 | -0,61% | 3,3000 | 3,3200 | 3,2200 | 16.620 | ,00 |
| 15/11/2013 | 3,2800 | 0,61% | 3,3000 | 3,3000 | 3,2300 | 38.104 | ,00 |
| 14/11/2013 | 3,2600 | 0,62% | 3,2400 | 3,2700 | 3,2100 | 27.356 | ,00 |
| 13/11/2013 | 3,2400 | 0,00% | 3,2200 | 3,2600 | 3,2100 | 21.151 | ,00 |
| 12/11/2013 | 3,2400 | 0,00% | 3,2900 | 3,3000 | 3,1800 | 41.134 | ,00 |
| 11/11/2013 | 3,2400 | -2,41% | 3,3200 | 3,3200 | 3,2400 | 18.495 | ,00 |
| 08/11/2013 | 3,3200 | 0,00% | 3,3200 | 3,3300 | 3,2700 | 14.016 | ,00 |
| 07/11/2013 | 3,3200 | 0,00% | 3,3200 | 3,3300 | 3,2700 | 33.844 | ,00 |
| 06/11/2013 | 3,3200 | -0,30% | 3,2800 | 3,3300 | 3,2700 | 16.982 | ,00 |
| 05/11/2013 | 3,3300 | 0,30% | 3,3600 | 3,3600 | 3,2900 | 4.929 | ,00 |
| 04/11/2013 | 3,3200 | -1,19% | 3,3600 | 3,3600 | 3,2800 | 6.761 | ,00 |
| 01/11/2013 | 3,3600 | 0,00% | 3,3300 | 3,4000 | 3,3000 | 10.857 | ,00 |
| 31/10/2013 | 3,3600 | 0,90% | 3,3300 | 3,3600 | 3,2800 | 10.548 | ,00 |
| 30/10/2013 | 3,3300 | 0,30% | 3,3400 | 3,3500 | 3,2700 | 6.700 | ,00 |
| 29/10/2013 | 3,3200 | 0,00% | 3,2900 | 3,3500 | 3,2400 | 21.001 | ,00 |
| 25/10/2013 | 3,3200 | -1,19% | 3,3600 | 3,4100 | 3,2600 | 25.502 | ,00 |
| 24/10/2013 | 3,3600 | 3,70% | 3,2400 | 3,3600 | 3,2000 | 9.060 | ,00 |
| 23/10/2013 | 3,2400 | -0,61% | 3,2600 | 3,2600 | 3,1700 | 12.558 | ,00 |
| 22/10/2013 | 3,2600 | 0,62% | 3,2500 | 3,3000 | 3,2000 | 14.421 | ,00 |
| 21/10/2013 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,1700 | 38.037 | ,00 |
| 18/10/2013 | 3,2200 | 1,26% | 3,1800 | 3,2600 | 3,1400 | 35.522 | ,00 |
| 17/10/2013 | 3,1800 | 0,63% | 3,1700 | 3,1800 | 3,1100 | 7.280 | ,00 |
| 16/10/2013 | 3,1600 | 0,64% | 3,1400 | 3,1600 | 3,0800 | 57.158 | ,00 |
| 15/10/2013 | 3,1400 | 0,96% | 3,1100 | 3,1400 | 3,0600 | 10.045 | ,00 |
| 14/10/2013 | 3,1100 | 0,00% | 3,1200 | 3,1200 | 3,0100 | 44.762 | ,00 |
| 11/10/2013 | 3,1100 | 1,63% | 3,0600 | 3,1100 | 3,0400 | 9.276 | ,00 |
| 10/10/2013 | 3,0600 | 1,66% | 3,0200 | 3,0600 | 2,9600 | 58.031 | ,00 |
| 09/10/2013 | 3,0100 | 0,67% | 3,0000 | 3,0200 | 2,9500 | 30.540 | ,00 |
| 08/10/2013 | 2,9900 | 0,00% | 3,0200 | 3,0300 | 2,9600 | 47.158 | ,00 |
| 07/10/2013 | 2,9900 | -0,99% | 3,0200 | 3,0300 | 2,9600 | 17.124 | ,00 |
| 04/10/2013 | 3,0200 | -0,66% | 3,0400 | 3,0500 | 2,9700 | 34.432 | ,00 |
| 03/10/2013 | 3,0400 | 2,70% | 3,0000 | 3,0400 | 2,9900 | 4.537 | ,00 |
| 02/10/2013 | 2,9600 | 0,00% | 3,0000 | 3,0200 | 2,9200 | 10.394 | ,00 |
| 01/10/2013 | 2,9600 | 0,00% | 2,9800 | 3,0100 | 2,9600 | 1.566 | ,00 |
| 30/9/2013 | 2,9600 | -1,99% | 3,0200 | 3,0200 | 2,9400 | 10.945 | ,00 |
| 27/9/2013 | 3,0200 | -0,66% | 3,0400 | 3,0600 | 2,9800 | 212.878 | ,00 |
| 26/9/2013 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 2,9800 | 41.375 | ,00 |
| 25/9/2013 | 3,0400 | -0,33% | 3,0100 | 3,0400 | 2,9900 | 9.438 | ,00 |
| 24/9/2013 | 3,0500 | -0,33% | 3,0600 | 3,0600 | 3,0100 | 5.664 | ,00 |
| 23/9/2013 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0000 | 93.818 | ,00 |
| 20/9/2013 | 3,0600 | 0,33% | 3,0400 | 3,0600 | 3,0000 | 3.002 | ,00 |
| 19/9/2013 | 3,0500 | 0,66% | 3,0200 | 3,0700 | 3,0200 | 5.079 | ,00 |
| 18/9/2013 | 3,0300 | -0,33% | 3,0400 | 3,0400 | 2,9800 | 12.345 | ,00 |
| 17/9/2013 | 3,0400 | 0,66% | 3,0300 | 3,0400 | 3,0200 | 3.365 | ,00 |
| 16/9/2013 | 3,0200 | -2,27% | 3,0500 | 3,0600 | 2,9800 | 11.894 | ,00 |
| 13/9/2013 | 3,0900 | 2,66% | 3,0100 | 3,0900 | 2,9800 | 23.522 | ,00 |
| 12/9/2013 | 3,0100 | 0,00% | 3,0100 | 3,0100 | 2,9400 | 72.209 | ,00 |
| 11/9/2013 | 3,0100 | 0,00% | 3,0100 | 3,0100 | 2,9600 | 4.493 | ,00 |
| 10/9/2013 | 3,0100 | 0,00% | 3,0000 | 3,0100 | 2,9700 | 5.022 | ,00 |
| 09/9/2013 | 3,0100 | 0,67% | 2,9900 | 3,0100 | 2,9600 | 17.824 | ,00 |
| 06/9/2013 | 2,9900 | -0,33% | 2,9600 | 3,0100 | 2,9400 | 8.171 | ,00 |
| 05/9/2013 | 3,0000 | 0,33% | 2,9700 | 3,0000 | 2,9300 | 7.528 | ,00 |
| 04/9/2013 | 2,9900 | -0,66% | 2,9700 | 2,9900 | 2,9300 | 4.113 | ,00 |
| 03/9/2013 | 3,0100 | 1,69% | 2,9500 | 3,0100 | 2,9100 | 15.178 | ,00 |
| 02/9/2013 | 2,9600 | 0,00% | 2,9600 | 2,9900 | 2,9100 | 19.005 | ,00 |
| 30/8/2013 | 2,9600 | -0,67% | 2,9800 | 2,9800 | 2,9100 | 7.911 | ,00 |
| 29/8/2013 | 2,9800 | 0,68% | 2,9700 | 2,9800 | 2,9700 | 871 | ,00 |
| 28/8/2013 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9100 | 3.754 | ,00 |
| 27/8/2013 | 2,9600 | -1,00% | 2,9900 | 2,9900 | 2,9200 | 21.577 | ,00 |
| 26/8/2013 | 2,9900 | -0,33% | 2,9900 | 2,9900 | 2,9200 | 1.231 | ,00 |
| 23/8/2013 | 3,0000 | 1,35% | 2,9600 | 3,0000 | 2,9400 | 13.514 | ,00 |
| 22/8/2013 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9100 | 3.003 | ,00 |
| 21/8/2013 | 2,9600 | 1,02% | 2,9300 | 2,9600 | 2,9200 | 1.948 | ,00 |
| 20/8/2013 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,8900 | 973 | ,00 |
| 19/8/2013 | 2,9300 | 1,38% | 2,8900 | 2,9300 | 2,8500 | 43.385 | ,00 |
| 16/8/2013 | 2,8900 | -0,34% | 2,9000 | 2,9100 | 2,8500 | 4.954 | ,00 |
| 14/8/2013 | 2,9000 | 0,00% | 2,8900 | 2,9000 | 2,8600 | 2.206 | ,00 |
| 13/8/2013 | 2,9000 | -0,34% | 2,9100 | 2,9100 | 2,8500 | 6.030 | ,00 |
| 12/8/2013 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9000 | 593 | ,00 |
| 09/8/2013 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9000 | 1.967 | ,00 |
| 08/8/2013 | 2,9100 | 0,34% | 2,9000 | 2,9100 | 2,8400 | 2.550 | ,00 |
| 07/8/2013 | 2,9000 | 0,35% | 2,8900 | 2,9000 | 2,8500 | 4.960 | ,00 |
| 06/8/2013 | 2,8900 | 0,70% | 2,8800 | 2,8900 | 2,8400 | 6.663 | ,00 |
| 05/8/2013 | 2,8700 | -0,35% | 2,8800 | 2,8800 | 2,8600 | 10.758 | ,00 |
| 02/8/2013 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8300 | 11.093 | ,00 |
| 01/8/2013 | 2,8800 | 0,35% | 2,8700 | 2,8800 | 2,8200 | 9.603 | ,00 |
| 31/7/2013 | 2,8700 | 0,00% | 2,8200 | 2,8700 | 2,8100 | 5.909 | ,00 |
| 30/7/2013 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8200 | 2.467 | ,00 |
| 29/7/2013 | 2,8700 | 0,70% | 2,8500 | 2,8700 | 2,8300 | 4.722 | ,00 |
| 26/7/2013 | 2,8500 | 1,42% | 2,8100 | 2,8700 | 2,8000 | 12.984 | ,00 |
| 25/7/2013 | 2,8100 | 0,72% | 2,8200 | 2,8600 | 2,7600 | 63.244 | ,00 |
| 24/7/2013 | 2,7900 | -1,41% | 2,8300 | 2,8300 | 2,7600 | 3.812 | ,00 |
| 23/7/2013 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,7700 | 5.920 | ,00 |
| 22/7/2013 | 2,8300 | 0,71% | 2,8100 | 2,8300 | 2,7700 | 7.023 | ,00 |
| 19/7/2013 | 2,8100 | -0,35% | 2,8300 | 2,8300 | 2,7700 | 5.250 | ,00 |
| 18/7/2013 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,7500 | 13.566 | ,00 |
| 17/7/2013 | 2,8200 | 1,08% | 2,7900 | 2,8200 | 2,7500 | 8.601 | ,00 |
| 16/7/2013 | 2,7900 | 0,36% | 2,7700 | 2,7900 | 2,7600 | 8.105 | ,00 |
| 15/7/2013 | 2,7800 | 0,00% | 2,7200 | 2,7800 | 2,7100 | 4.631 | ,00 |
| 12/7/2013 | 2,7800 | 0,72% | 2,7500 | 2,7800 | 2,6600 | 85.602 | ,00 |
| 11/7/2013 | 2,7600 | -1,43% | 2,7300 | 2,7800 | 2,7200 | 3.501 | ,00 |
| 10/7/2013 | 2,8000 | 2,56% | 2,7300 | 2,8100 | 2,7300 | 10.183 | ,00 |
| 09/7/2013 | 2,7300 | -1,09% | 2,7400 | 2,8100 | 2,7200 | 69.574 | ,00 |
| 08/7/2013 | 2,7600 | -1,78% | 2,7500 | 2,8100 | 2,7300 | 12.168 | ,00 |
| 05/7/2013 | 2,8100 | 0,36% | 2,7900 | 2,8200 | 2,7600 | 7.659 | ,00 |
| 04/7/2013 | 2,8000 | 2,19% | 2,7500 | 2,8000 | 2,7500 | 4.711 | ,00 |
| 03/7/2013 | 2,7400 | -1,08% | 2,7100 | 2,7400 | 2,6900 | 62.785 | ,00 |
| 02/7/2013 | 2,7700 | -1,07% | 2,7400 | 2,7800 | 2,7300 | 3.850 | ,00 |
| 01/7/2013 | 2,8000 | -0,71% | 2,7400 | 2,8000 | 2,7200 | 8.500 | ,00 |
| 28/6/2013 | 2,8200 | 0,00% | 2,7500 | 2,8200 | 2,7500 | 2.280 | ,00 |
| 27/6/2013 | 2,8200 | 0,71% | 2,7900 | 2,8200 | 2,7900 | 1.925 | ,00 |
| 26/6/2013 | 2,8000 | 1,08% | 2,7700 | 2,8200 | 2,7200 | 9.696 | ,00 |
| 25/6/2013 | 2,7700 | 1,09% | 2,8000 | 2,8200 | 2,6900 | 20.466 | ,00 |
| 21/6/2013 | 2,7400 | -0,36% | 2,7000 | 2,7400 | 2,6700 | 3.141 | ,00 |
| 20/6/2013 | 2,7500 | -0,72% | 2,7700 | 2,8100 | 2,7000 | 24.417 | ,00 |
| 19/6/2013 | 2,7700 | 0,36% | 2,7900 | 2,8100 | 2,7400 | 9.980 | ,00 |
| 18/6/2013 | 2,7600 | 0,36% | 2,7800 | 2,8100 | 2,7300 | 25.077 | ,00 |
| 17/6/2013 | 2,7500 | -1,08% | 2,7900 | 2,7900 | 2,7100 | 4.053 | ,00 |
| 14/6/2013 | 2,7800 | 0,36% | 2,7900 | 2,7900 | 2,7200 | 5.370 | ,00 |
| 13/6/2013 | 2,7700 | 0,36% | 2,7600 | 2,7700 | 2,6800 | 4.529 | ,00 |
| 12/6/2013 | 2,7600 | -1,43% | 2,7900 | 2,7900 | 2,7200 | 106.838 | ,00 |
| 11/6/2013 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 10/6/2013 | 2,8000 | -1,41% | 2,8300 | 2,8500 | 2,7600 | 6.291 | ,00 |
| 07/6/2013 | 2,8400 | 2,90% | 2,7600 | 2,8400 | 2,7300 | 14.213 | ,00 |
| 06/6/2013 | 2,7600 | -0,36% | 2,7800 | 2,7900 | 2,7600 | 1.074 | ,00 |
| 05/6/2013 | 2,7700 | 2,21% | 2,6700 | 2,7800 | 2,6600 | 10.385 | ,00 |
| 04/6/2013 | 2,7100 | -3,90% | 2,7000 | 2,8000 | 2,6800 | 22.760 | ,00 |
| 03/6/2013 | 2,8200 | -0,35% | 2,8100 | 2,8200 | 2,8100 | 608 | ,00 |
| 31/5/2013 | 2,8300 | 3,66% | 2,7400 | 2,8300 | 2,6600 | 18.020 | ,00 |
| 30/5/2013 | 2,7300 | -1,80% | 2,7800 | 2,8000 | 2,6700 | 8.561 | ,00 |
| 29/5/2013 | 2,7800 | 4,51% | 2,6500 | 2,7800 | 2,6100 | 16.971 | ,00 |
| 28/5/2013 | 2,6600 | -2,56% | 2,6800 | 2,7100 | 2,6600 | 18.794 | ,00 |
| 27/5/2013 | 2,7300 | -0,73% | 2,6900 | 2,7300 | 2,6800 | 109.282 | ,00 |
| 24/5/2013 | 2,7500 | 0,73% | 2,7500 | 2,7800 | 2,6800 | 11.958 | ,00 |
| 23/5/2013 | 2,7300 | -0,73% | 2,7000 | 2,8000 | 2,6800 | 11.710 | ,00 |
| 22/5/2013 | 2,7500 | 1,48% | 2,7200 | 2,7500 | 2,6700 | 12.184 | ,00 |
| 21/5/2013 | 2,7100 | 1,50% | 2,6900 | 2,7100 | 2,6300 | 323.165 | ,00 |
| 20/5/2013 | 2,6700 | -1,48% | 2,6800 | 2,7000 | 2,6300 | 9.040 | ,00 |
| 17/5/2013 | 2,7100 | 0,74% | 2,6400 | 2,7100 | 2,6400 | 12.628 | ,00 |
| 16/5/2013 | 2,6900 | 1,13% | 2,6400 | 2,6900 | 2,6400 | 38.504 | ,00 |
| 15/5/2013 | 2,6600 | 0,00% | 2,6600 | 2,6800 | 2,6300 | 15.099 | ,00 |
| 14/5/2013 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6000 | 7.685 | ,00 |
| 13/5/2013 | 2,6600 | 0,38% | 2,6600 | 2,6600 | 2,5900 | 8.941 | ,00 |
| 10/5/2013 | 2,6500 | -0,38% | 2,6600 | 2,6800 | 2,5900 | 25.993 | ,00 |
| 09/5/2013 | 2,6600 | -0,75% | 2,6800 | 2,6800 | 2,6400 | 3.322 | ,00 |
| 08/5/2013 | 2,6800 | 0,75% | 2,6600 | 2,6900 | 2,6300 | 6.931 | ,00 |
| 02/5/2013 | 2,6600 | 0,38% | 2,6500 | 2,6600 | 2,6000 | 3.167 | ,00 |
| 30/4/2013 | 2,6500 | 0,38% | 2,6500 | 2,6500 | 2,5800 | 7.492 | ,00 |
| 29/4/2013 | 2,6400 | -0,75% | 2,6300 | 2,6600 | 2,5900 | 6.215 | ,00 |
| 26/4/2013 | 2,6600 | 0,00% | 2,6600 | 2,6700 | 2,6200 | 4.870 | ,00 |
| 25/4/2013 | 2,6600 | 0,38% | 2,6600 | 2,6600 | 2,6000 | 43.095 | ,00 |
| 24/4/2013 | 2,6500 | 0,00% | 2,6500 | 2,6600 | 2,6200 | 5.369 | ,00 |
| 23/4/2013 | 2,6500 | -1,85% | 2,7100 | 2,7100 | 2,6300 | 11.696 | ,00 |
| 22/4/2013 | 2,7000 | 0,37% | 2,6900 | 2,7300 | 2,6600 | 8.445 | ,00 |
| 19/4/2013 | 2,6900 | 0,00% | 2,6500 | 2,6900 | 2,6500 | 26.884 | ,00 |
| 18/4/2013 | 2,6900 | 0,00% | 2,6900 | 2,7000 | 2,6600 | 6.001 | ,00 |
| 17/4/2013 | 2,6900 | 0,00% | 2,6900 | 2,7000 | 2,6500 | 8.851 | ,00 |
| 16/4/2013 | 2,6900 | 0,00% | 2,6600 | 2,6900 | 2,6400 | 7.528 | ,00 |
| 15/4/2013 | 2,6900 | 1,13% | 2,6900 | 2,6900 | 2,6000 | 53.151 | ,00 |
| 12/4/2013 | 2,6600 | -1,12% | 2,6900 | 2,6900 | 2,6400 | 5.349 | ,00 |
| 11/4/2013 | 2,6900 | -1,82% | 2,7400 | 2,7400 | 2,6600 | 8.985 | ,00 |
| 10/4/2013 | 2,7400 | 1,48% | 2,7000 | 2,7400 | 2,6700 | 5.885 | ,00 |
| 09/4/2013 | 2,7000 | 0,37% | 2,6900 | 2,7000 | 2,6300 | 2.293 | ,00 |
| 08/4/2013 | 2,6900 | 0,37% | 2,6800 | 2,6900 | 2,5900 | 6.546 | ,00 |
| 05/4/2013 | 2,6800 | 0,00% | 2,6800 | 2,6900 | 2,6100 | 5.787 | ,00 |
| 04/4/2013 | 2,6800 | 1,52% | 2,6600 | 2,6800 | 2,6200 | 2.449 | ,00 |
| 03/4/2013 | 2,6400 | 0,00% | 2,6400 | 2,6900 | 2,5900 | 15.045 | ,00 |
| 02/4/2013 | 2,6400 | -0,38% | 2,6600 | 2,6900 | 2,5900 | 7.535 | ,00 |
| 28/3/2013 | 2,6500 | 0,38% | 2,6600 | 2,7000 | 2,5900 | 15.189 | ,00 |
| 27/3/2013 | 2,6400 | -0,38% | 2,6500 | 2,6800 | 2,5700 | 20.081 | ,00 |
| 26/3/2013 | 2,6500 | -1,12% | 2,6800 | 2,6800 | 2,5700 | 3.791 | ,00 |
| 22/3/2013 | 2,6800 | 1,52% | 2,6600 | 2,6900 | 2,5900 | 11.057 | ,00 |
| 21/3/2013 | 2,6400 | -1,49% | 2,6800 | 2,6800 | 2,5800 | 12.349 | ,00 |
| 20/3/2013 | 2,6800 | 1,13% | 2,6500 | 2,6800 | 2,5800 | 9.389 | ,00 |
| 19/3/2013 | 2,6500 | -2,57% | 2,6600 | 2,7100 | 2,6200 | 8.726 | ,00 |
| 15/3/2013 | 2,7200 | 0,74% | 2,7100 | 2,7300 | 2,6600 | 56.119 | ,00 |
| 14/3/2013 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,6600 | 4.571 | ,00 |
| 13/3/2013 | 2,7000 | -0,37% | 2,7100 | 2,7200 | 2,6700 | 5.453 | ,00 |
| 12/3/2013 | 2,7100 | -2,17% | 2,7700 | 2,7700 | 2,6600 | 72.525 | ,00 |
| 11/3/2013 | 2,7700 | 2,21% | 2,7100 | 2,7700 | 2,6500 | 8.938 | ,00 |
| 08/3/2013 | 2,7100 | 1,50% | 2,7000 | 2,7100 | 2,6500 | 4.756 | ,00 |
| 07/3/2013 | 2,6700 | -1,48% | 2,7300 | 2,7300 | 2,6600 | 4.896 | ,00 |
| 06/3/2013 | 2,7100 | 0,37% | 2,7000 | 2,7400 | 2,6500 | 12.618 | ,00 |
| 05/3/2013 | 2,7000 | -0,37% | 2,7200 | 2,7200 | 2,6300 | 2.540 | ,00 |
| 04/3/2013 | 2,7100 | -0,73% | 2,7500 | 2,7500 | 2,6600 | 14.122 | ,00 |
| 01/3/2013 | 2,7300 | -0,36% | 2,7600 | 2,7800 | 2,7000 | 15.626 | ,00 |
| 28/2/2013 | 2,7400 | -0,36% | 2,7600 | 2,7600 | 2,7000 | 8.126 | ,00 |
| 27/2/2013 | 2,7500 | -0,36% | 2,8000 | 2,8000 | 2,7100 | 12.179 | ,00 |
| 26/2/2013 | 2,7600 | -0,36% | 2,7700 | 2,7800 | 2,7100 | 73.083 | ,00 |
| 25/2/2013 | 2,7700 | 0,00% | 2,7800 | 2,7900 | 2,7200 | 26.869 | ,00 |
| 22/2/2013 | 2,7700 | 0,73% | 2,7700 | 2,7700 | 2,6700 | 8.641 | ,00 |
| 21/2/2013 | 2,7500 | 0,73% | 2,7300 | 2,7700 | 2,7000 | 19.751 | ,00 |
| 20/2/2013 | 2,7300 | -2,85% | 2,8100 | 2,8100 | 2,7300 | 42.108 | ,00 |
| 19/2/2013 | 2,8100 | 0,00% | 2,8200 | 2,8400 | 2,7600 | 5.221 | ,00 |
| 18/2/2013 | 2,8100 | -2,43% | 2,8700 | 2,8700 | 2,7600 | 11.027 | 30.770,77 |
| 15/2/2013 | 2,8800 | 2,86% | 2,8100 | 2,8800 | 2,7400 | 23.923 | 67.463,19 |
| 14/2/2013 | 2,8000 | -0,71% | 2,8300 | 2,8600 | 2,7700 | 12.989 | 36.369,52 |
| 13/2/2013 | 2,8200 | 0,00% | 2,8300 | 2,8400 | 2,7100 | 97.246 | 266.722,84 |
| 12/2/2013 | 2,8200 | 1,44% | 2,8600 | 2,8600 | 2,7600 | 6.902 | 19.330,87 |
| 11/2/2013 | 2,7800 | -2,46% | 2,8600 | 2,8600 | 2,7800 | 7.156 | 20.088,55 |
| 08/2/2013 | 2,8500 | -0,70% | 2,8700 | 2,8700 | 2,8000 | 17.129 | 48.389,63 |
| 07/2/2013 | 2,8700 | 0,35% | 2,8500 | 2,8800 | 2,8500 | 4.494 | 12.876,84 |
| 06/2/2013 | 2,8600 | 0,70% | 2,8400 | 2,8800 | 2,8200 | 7.457 | 21.261,51 |
| 05/2/2013 | 2,8400 | -0,35% | 2,8500 | 2,8700 | 2,8000 | 11.837 | 33.470,58 |
| 04/2/2013 | 2,8500 | 3,26% | 2,7700 | 2,8500 | 2,7100 | 20.143 | 55.720,81 |
| 01/2/2013 | 2,7600 | 1,10% | 2,7300 | 2,7700 | 2,6900 | 16.808 | 46.000,95 |
| 31/1/2013 | 2,7300 | -1,09% | 2,7800 | 2,7800 | 2,6600 | 56.886 | 152.740,92 |
| 30/1/2013 | 2,7600 | -0,72% | 2,7800 | 2,7900 | 2,7400 | 7.534 | 20.861,28 |
| 29/1/2013 | 2,7800 | -1,07% | 2,8300 | 2,8400 | 2,7300 | 11.135 | 31.001,85 |
| 28/1/2013 | 2,8100 | 0,00% | 2,8400 | 2,8400 | 2,7600 | 23.693 | 66.273,69 |
| 25/1/2013 | 2,8100 | 0,00% | 2,8200 | 2,8200 | 2,7500 | 33.945 | 94.440,71 |
| 24/1/2013 | 2,8100 | -3,10% | 2,9100 | 2,9100 | 2,7700 | 35.470 | 100.076,45 |
| 23/1/2013 | 2,9000 | -0,68% | 2,9300 | 2,9300 | 2,8400 | 23.001 | 66.115,01 |
| 22/1/2013 | 2,9200 | 3,55% | 2,8200 | 2,9200 | 2,7700 | 64.973 | 184.646,43 |
| 21/1/2013 | 2,8200 | 2,17% | 2,7800 | 2,8400 | 2,7600 | 117.515 | 326.547,08 |
| 18/1/2013 | 2,7600 | 2,60% | 2,7000 | 2,7600 | 2,6600 | 64.191 | 174.248,02 |
| 17/1/2013 | 2,6900 | 1,13% | 2,6600 | 2,6900 | 2,6000 | 142.990 | 378.217,50 |
| 16/1/2013 | 2,6600 | -1,85% | 2,6600 | 2,7400 | 2,6300 | 45.554 | 120.749,24 |
| 15/1/2013 | 2,7100 | 2,65% | 2,6500 | 2,7100 | 2,5700 | 24.217 | 64.313,10 |
| 14/1/2013 | 2,6400 | -1,12% | 2,6700 | 2,6700 | 2,5900 | 12.061 | 31.721,27 |
| 11/1/2013 | 2,6700 | 0,00% | 2,6900 | 2,6900 | 2,6200 | 3.031 | 8.074,54 |
| 10/1/2013 | 2,6700 | -1,11% | 2,7000 | 2,7200 | 2,6600 | 19.392 | 51.917,25 |
| 09/1/2013 | 2,7000 | -0,37% | 2,6800 | 2,7000 | 2,6300 | 12.375 | 33.035,71 |
| 08/1/2013 | 2,7100 | 0,00% | 2,7100 | 2,7300 | 2,6600 | 25.153 | 67.854,15 |
| 07/1/2013 | 2,7100 | -1,09% | 2,7000 | 2,7400 | 2,6600 | 9.065 | 24.464,23 |
| 04/1/2013 | 2,7400 | 0,00% | 2,7400 | 2,7700 | 2,6700 | 23.667 | 64.225,58 |
| 03/1/2013 | 2,7400 | 1,11% | 2,7100 | 2,7400 | 2,6400 | 38.666 | 103.682,27 |
| 02/1/2013 | 2,7100 | 2,65% | 2,6400 | 2,7100 | 2,6100 | 39.621 | 104.263,80 |
| 31/12/2012 | 2,6400 | 0,76% | 2,6400 | 2,6400 | 2,6000 | 3.977 | 10.399,75 |
| 28/12/2012 | 2,6200 | -1,50% | 2,6600 | 2,6600 | 2,6000 | 50.370 | 132.631,43 |
| 27/12/2012 | 2,6600 | 0,00% | 2,6600 | 2,6800 | 2,6200 | 51.946 | 136.225,65 |
| 21/12/2012 | 2,6600 | -1,85% | 2,6500 | 2,6700 | 2,6200 | 24.570 | 64.818,80 |
| 20/12/2012 | 2,7100 | 1,88% | 2,6600 | 2,7100 | 2,6200 | 8.166 | 21.690,93 |
| 19/12/2012 | 2,6600 | 1,53% | 2,6400 | 2,6600 | 2,6100 | 24.716 | 64.967,50 |
| 18/12/2012 | 2,6200 | -1,13% | 2,6800 | 2,6800 | 2,5800 | 40.599 | 105.822,20 |
| 17/12/2012 | 2,6500 | -0,38% | 2,6600 | 2,6600 | 2,5900 | 4.708 | 12.463,75 |
| 14/12/2012 | 2,6600 | 1,14% | 2,6400 | 2,6600 | 2,5800 | 8.710 | 22.817,03 |
| 13/12/2012 | 2,6300 | -1,87% | 2,6800 | 2,6800 | 2,6200 | 694 | 1.816,10 |
| 12/12/2012 | 2,6800 | 3,88% | 2,6000 | 2,6900 | 2,5500 | 29.826 | 78.240,23 |
| 11/12/2012 | 2,5800 | -0,77% | 2,6000 | 2,6200 | 2,5500 | 8.933 | 22.953,63 |
| 10/12/2012 | 2,6000 | 0,00% | 2,5300 | 2,6200 | 2,5200 | 17.602 | 45.307,16 |
| 07/12/2012 | 2,6000 | 1,17% | 2,5800 | 2,6000 | 2,5500 | 11.028 | 28.265,19 |
| 06/12/2012 | 2,5700 | -1,15% | 2,6000 | 2,6000 | 2,5200 | 13.138 | 33.421,11 |
| 05/12/2012 | 2,6000 | 1,17% | 2,5800 | 2,6400 | 2,5500 | 7.141 | 18.339,03 |
| 04/12/2012 | 2,5700 | 0,00% | 2,5700 | 2,6300 | 2,5500 | 16.426 | 42.256,77 |
| 03/12/2012 | 2,5700 | -1,91% | 2,6400 | 2,6400 | 2,5500 | 4.352 | 11.212,90 |
| 30/11/2012 | 2,6200 | 1,16% | 2,5900 | 2,6500 | 2,5200 | 29.970 | 75.959,33 |
| 29/11/2012 | 2,5900 | -0,38% | 2,6000 | 2,6000 | 2,5200 | 5.116 | 12.977,70 |
| 28/11/2012 | 2,6000 | 1,17% | 2,6000 | 2,6000 | 2,6000 | 10 | 26,30 |
| 27/11/2012 | 2,5700 | 0,00% | 2,6000 | 2,6000 | 2,5000 | 8.744 | 22.254,70 |
| 26/11/2012 | 2,5700 | -0,77% | 2,6000 | 2,6400 | 2,5200 | 7.596 | 19.461,40 |
| 23/11/2012 | 2,5900 | -0,77% | 2,6200 | 2,6200 | 2,5500 | 6.165 | 15.954,90 |
| 22/11/2012 | 2,6100 | -1,14% | 2,6200 | 2,6300 | 2,5200 | 31.541 | 80.346,75 |
| 21/11/2012 | 2,6400 | 4,76% | 2,5200 | 2,6600 | 2,4700 | 16.800 | 42.495,15 |
| 20/11/2012 | 2,5200 | -1,56% | 2,5600 | 2,5600 | 2,4400 | 18.837 | 46.804,09 |
| 19/11/2012 | 2,5600 | 0,00% | 2,5500 | 2,5700 | 2,4700 | 19.374 | 48.677,50 |
| 16/11/2012 | 2,5600 | 5,79% | 2,4200 | 2,5600 | 2,3500 | 18.712 | 45.273,55 |
| 15/11/2012 | 2,4200 | -0,82% | 2,4400 | 2,4400 | 2,3500 | 34.047 | 82.109,44 |
| 14/11/2012 | 2,4400 | -0,41% | 2,4500 | 2,4700 | 2,3700 | 16.604 | 40.145,46 |
| 13/11/2012 | 2,4500 | 6,06% | 2,3500 | 2,4600 | 2,2500 | 10.250 | 24.351,63 |
| 12/11/2012 | 2,3100 | 0,87% | 2,3000 | 2,3800 | 2,2700 | 5.793 | 13.432,38 |
| 09/11/2012 | 2,2900 | 0,44% | 2,3200 | 2,3200 | 2,2300 | 4.325 | 9.823,35 |
| 08/11/2012 | 2,2800 | -1,30% | 2,3300 | 2,3300 | 2,2500 | 4.007 | 9.206,97 |
| 07/11/2012 | 2,3100 | -0,86% | 2,3300 | 2,3300 | 2,2700 | 953 | 2.187,34 |
| 06/11/2012 | 2,3300 | 0,43% | 2,3500 | 2,3500 | 2,2700 | 6.571 | 15.182,96 |
| 05/11/2012 | 2,3200 | 1,31% | 2,3200 | 2,3500 | 2,2700 | 5.419 | 12.554,32 |
| 02/11/2012 | 2,2900 | 0,00% | 2,2900 | 2,3100 | 2,2600 | 5.119 | 11.717,79 |
| 01/11/2012 | 2,2900 | -0,87% | 2,3200 | 2,3200 | 2,2300 | 2.719 | 6.199,68 |
| 31/10/2012 | 2,3100 | 0,00% | 2,3400 | 2,3600 | 2,2700 | 5.775 | 13.367,83 |
| 30/10/2012 | 2,3100 | -2,12% | 2,3600 | 2,3600 | 2,2700 | 16.424 | 37.717,97 |
| 29/10/2012 | 2,3600 | -3,28% | 2,4400 | 2,4400 | 2,3000 | 15.426 | 36.160,96 |
| 26/10/2012 | 2,4400 | 2,95% | 2,3700 | 2,4700 | 2,2900 | 21.560 | 50.631,30 |
| 25/10/2012 | 2,3700 | 0,42% | 2,3600 | 2,4100 | 2,3000 | 29.880 | 69.934,40 |
| 24/10/2012 | 2,3600 | 1,29% | 2,3300 | 2,3600 | 2,2700 | 18.681 | 43.314,53 |
| 23/10/2012 | 2,3300 | 0,00% | 2,3400 | 2,3400 | 2,2800 | 61.608 | 141.299,83 |
| 22/10/2012 | 2,3300 | -1,69% | 2,3700 | 2,3700 | 2,2700 | 13.526 | 31.446,78 |
| 19/10/2012 | 2,3700 | 6,76% | 2,2500 | 2,3700 | 2,2100 | 29.245 | 66.647,69 |
| 18/10/2012 | 2,2200 | -2,20% | 2,2000 | 2,2700 | 2,2000 | 21.697 | 47.973,98 |
| 17/10/2012 | 2,2700 | 0,44% | 2,2700 | 2,2700 | 2,2100 | 17.270 | 38.779,84 |
| 16/10/2012 | 2,2600 | 2,26% | 2,2100 | 2,2600 | 2,1500 | 7.117 | 15.827,86 |
| 15/10/2012 | 2,2100 | 0,00% | 2,2800 | 2,2800 | 2,1700 | 36.021 | 79.082,63 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 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.% |
|---|