Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    07/3/2014 1,6300 -3,55% 1,3200 1,6400 1,3200 25 38,19
    06/3/2014 1,6900 -2,87% 1,6400 1,6900 1,6300 1.616 2.637,94
    05/3/2014 1,7400 -1,14% 1,6400 1,7400 1,6400 3.062 5.059,80
    04/3/2014 1,7600 0,00% 1,6200 1,7800 1,6200 6.970 11.517,07
    28/2/2014 1,7600 -1,68% 1,6700 1,7600 1,6500 1.721 2.875,96
    27/2/2014 1,7900 2,29% 1,7500 1,7900 1,6500 206 349,30
    26/2/2014 1,7500 2,94% 1,6100 1,7500 1,6000 5.281 8.790,61
    25/2/2014 1,7000 0,00% 1,6300 1,7000 1,6300 319 533,53
    24/2/2014 1,7000 -4,49% 1,6600 1,7000 1,6500 2.954 4.949,10
    21/2/2014 1,7800 -1,11% 1,6700 1,8000 1,6700 1.111 1.877,00
    20/2/2014 1,8000 0,56% 1,6500 1,8000 1,6500 102 173,53
    19/2/2014 1,7900 -3,24% 1,7100 1,7900 1,7000 765 1.309,37
    18/2/2014 1,8500 0,00% 1,8500 1,8500 1,8500 300 555,00
    17/2/2014 1,8500 3,93% 1,6200 1,8500 1,6200 652 1.123,65
    14/2/2014 1,7800 -0,56% 1,7100 1,8000 1,6400 2.344 4.182,80
    13/2/2014 1,7900 -3,76% 1,7000 1,8000 1,7000 2.454 4.310,33
    12/2/2014 1,8600 -1,06% 1,7200 1,8600 1,7200 219 384,76
    11/2/2014 1,8800 0,00% 1,7500 1,9000 1,7500 544 1.028,66
    10/2/2014 1,8800 7,43% 1,7400 1,8800 1,7400 554 1.000,88
    07/2/2014 1,7500 -4,37% 1,7400 1,8300 1,7400 3.502 6.240,87
    06/2/2014 1,8300 -5,67% 1,8400 1,9600 1,8000 4.432 8.232,89
    05/2/2014 1,9400 2,11% 1,7500 1,9500 1,7500 4.579 8.584,28
    04/2/2014 1,9000 6,15% 1,7100 2,0000 1,7100 12.221 23.902,75
    03/2/2014 1,7900 -4,79% 1,9500 1,9500 1,7100 37 66,24
    31/1/2014 1,8800 1,08% 1,7000 1,8900 1,7000 2.002 3.720,42
    30/1/2014 1,8600 3,91% 1,6600 1,8600 1,6600 4.728 8.084,78
    29/1/2014 1,7900 -0,56% 1,7100 1,7900 1,7100 331 579,33
    28/1/2014 1,8000 -5,26% 1,7800 1,8200 1,7400 741 1.317,12
    27/1/2014 1,9000 -2,06% 1,9800 1,9800 1,5600 2.634 4.971,93
    24/1/2014 1,9400 2,65% 1,8000 1,9400 1,6700 1.576 2.891,62
    23/1/2014 1,8900 0,00% 1,7300 1,9700 1,7300 546 984,05
    22/1/2014 1,8900 2,16% 1,8500 1,8900 1,7800 572 1.045,13
    21/1/2014 1,8500 -1,07% 1,6200 1,8800 1,6200 2.417 4.285,22
    20/1/2014 1,8700 -1,58% 1,7600 1,8800 1,7600 1.205 2.134,35
    17/1/2014 1,9000 2,70% 1,7200 1,9400 1,7200 4.903 8.902,25
    16/1/2014 1,8500 -4,64% 1,9400 2,0000 1,8000 628 1.176,38
    15/1/2014 1,9400 -1,02% 2,0000 2,0000 1,8200 2.061 3.823,96
    14/1/2014 1,9600 0,00% 1,9900 1,9900 1,7700 243 474,30
    13/1/2014 1,9600 -1,51% 1,8000 1,9600 1,8000 948 1.838,08
    10/1/2014 1,9900 3,65% 2,0000 2,0000 1,8000 5.042 9.863,20
    09/1/2014 1,9200 3,78% 1,8900 1,9500 1,8800 2.528 4.826,04
    08/1/2014 1,8500 8,82% 1,6500 1,8800 1,6500 5.594 9.874,37
    07/1/2014 1,7000 0,00% 1,5400 1,7000 1,5400 211 357,82
    03/1/2014 1,7000 0,59% 1,7200 1,7500 1,5900 1.128 1.950,57
    02/1/2014 1,6900 0,00% 1,6000 1,7700 1,6000 1.725 2.862,44
    31/12/2013 1,6900 0,00% 1,6000 1,6900 1,6000 543 906,43
    30/12/2013 1,6900 0,00% 1,7000 1,7000 1,6100 181 301,13
    27/12/2013 1,6900 2,42% 1,6500 1,6900 1,6100 1.623 2.691,17
    23/12/2013 1,6500 -7,30% 1,7000 1,7000 1,4700 3.379 5.328,14
    20/12/2013 1,7800 -6,81% 1,8000 1,8000 1,6500 916 1.561,57
    19/12/2013 1,9100 3,24% 1,9100 1,9100 1,9100 17 32,47
    18/12/2013 1,8500 8,82% 1,8800 1,9000 1,8500 3.134 5.842,91
    17/12/2013 1,7000 -5,56% 1,6600 1,7500 1,6400 2.213 3.697,32
    16/12/2013 1,8000 -3,23% 1,8600 1,8600 1,7700 553 991,33
    13/12/2013 1,8600 -3,12% 1,9900 1,9900 1,7900 826 1.528,29
    12/12/2013 1,9200 7,26% 1,7100 1,9300 1,7100 2.155 3.963,02
    11/12/2013 1,7900 -1,65% 1,9600 1,9600 1,7500 909 1.608,18
    10/12/2013 1,8200 -2,67% 1,7700 1,8500 1,7500 1.793 3.201,19
    09/12/2013 1,8700 -2,09% 1,9900 1,9900 1,7800 1.699 3.155,00
    06/12/2013 1,9100 13,02% 1,8500 1,9100 1,8500 6.333 12.022,52
    05/12/2013 1,6900 -2,87% 1,6800 1,7900 1,6000 3.279 5.415,02
    04/12/2013 1,7400 0,00% 1,8400 1,8400 1,7400 285 499,90
    03/12/2013 1,7400 -3,33% 1,8500 1,8500 1,7200 2.412 4.165,01
    02/12/2013 1,8000 -2,17% 1,7400 1,8400 1,7400 1.981 3.488,93
    29/11/2013 1,8400 -2,65% 1,7500 1,8900 1,7500 316 578,61
    28/11/2013 1,8900 -1,05% 1,7600 1,8900 1,7600 943 1.743,65
    27/11/2013 1,9100 5,52% 1,6100 1,9100 1,6100 1.334 2.414,81
    26/11/2013 1,8100 -6,22% 1,9800 1,9800 1,7900 7.154 12.944,92
    25/11/2013 1,9300 2,66% 1,8900 2,4400 1,8000 4.927 9.527,08
    22/11/2013 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    21/11/2013 1,8800 0,00% 1,8800 1,8800 1,8800 1.017 1.911,96
    20/11/2013 1,8800 2,17% 1,7200 1,8800 1,7200 1.126 2.045,04
    19/11/2013 1,8400 5,75% 1,6700 1,8400 1,6700 3.836 6.823,39
    18/11/2013 1,7400 -1,69% 1,6300 1,7600 1,6300 509 871,49
    15/11/2013 1,7700 -0,56% 1,7000 1,7700 1,6500 594 999,24
    14/11/2013 1,7800 -0,56% 1,7000 1,7800 1,7000 85 144,70
    13/11/2013 1,7900 1,13% 1,7900 1,7900 1,6800 37 62,59
    12/11/2013 1,7700 2,91% 1,7900 1,7900 1,6400 1.191 1.982,64
    11/11/2013 1,7200 -1,15% 1,6500 1,7400 1,6500 289 498,03
    08/11/2013 1,7400 -0,57% 1,7900 1,7900 1,6400 757 1.305,63
    07/11/2013 1,7500 -0,57% 1,7700 1,7700 1,6700 539 907,21
    06/11/2013 1,7600 4,14% 1,7800 1,7800 1,5600 2.586 4.403,36
    05/11/2013 1,6900 1,81% 1,7700 1,7700 1,6500 203 338,76
    04/11/2013 1,6600 -5,14% 1,6000 1,7800 1,6000 1.248 2.061,77
    01/11/2013 1,7500 -3,31% 1,7500 1,7500 1,7000 4.008 6.919,50
    31/10/2013 1,8100 -0,55% 1,8500 1,8500 1,7000 2.987 5.275,26
    30/10/2013 1,8200 4,00% 1,8400 1,8400 1,8000 513 923,86
    29/10/2013 1,7500 -4,89% 1,8500 1,8500 1,6900 2.420 4.185,26
    25/10/2013 1,8400 -2,13% 1,8800 1,8900 1,8000 2.688 4.960,85
    24/10/2013 1,8800 -0,53% 1,9300 1,9300 1,8100 1.369 2.508,96
    23/10/2013 1,8900 -2,07% 1,8400 1,8900 1,8000 1.017 1.872,86
    22/10/2013 1,9300 0,52% 1,9200 1,9400 1,8400 2.633 4.856,10
    21/10/2013 1,9200 1,59% 1,9100 1,9200 1,8300 799 1.517,40
    18/10/2013 1,8900 0,00% 1,8000 1,9200 1,8000 6.015 11.274,52
    17/10/2013 1,8900 1,07% 1,8900 1,8900 1,8800 288 541,82
    16/10/2013 1,8700 -1,06% 1,9300 1,9300 1,8200 521 962,15
    15/10/2013 1,8900 -0,53% 1,8200 1,9000 1,8200 3.184 5.904,66
    14/10/2013 1,9000 0,53% 1,9000 2,0100 1,8500 1.851 3.472,91
    11/10/2013 1,8900 -1,05% 1,9400 1,9400 1,8200 4.290 7.946,29
    10/10/2013 1,9100 0,00% 1,8300 1,9500 1,8200 5.166 9.511,61
    09/10/2013 1,9100 -1,55% 1,9800 1,9800 1,8600 3.443 6.501,54
    08/10/2013 1,9400 -1,52% 2,0000 2,0000 1,8600 5.332 10.089,82
    07/10/2013 1,9700 1,03% 1,9900 2,0600 1,8800 6.465 12.797,44
    04/10/2013 1,9500 -2,50% 1,9500 1,9800 1,9000 2.411 4.644,95
    03/10/2013 2,0000 3,09% 2,0000 2,0000 2,0000 8 16,00
    02/10/2013 1,9400 -1,02% 1,9400 1,9400 1,8300 2.165 4.056,63
    01/10/2013 1,9600 3,16% 1,9600 1,9600 1,9600 10 19,60
    30/9/2013 1,9000 0,00% 1,7700 1,9000 1,7700 119 214,30
    27/9/2013 1,9000 0,00% 1,9600 1,9600 1,8300 214 400,39
    26/9/2013 1,9000 1,60% 1,9000 1,9400 1,8000 5.472 10.119,56
    25/9/2013 1,8700 1,63% 1,8300 1,9100 1,7600 19.922 36.788,27
    24/9/2013 1,8400 1,66% 1,8400 1,8400 1,8400 4 7,36
    23/9/2013 1,8100 0,00% 1,7900 1,8100 1,7000 286 500,89
    20/9/2013 1,8100 -2,69% 1,7800 1,8200 1,7000 4.738 8.194,48
    19/9/2013 1,8600 -2,11% 1,7000 1,8600 1,7000 4.776 8.484,92
    18/9/2013 1,9000 3,83% 1,9000 1,9000 1,9000 1 1,90
    17/9/2013 1,8300 8,28% 1,6900 1,8400 1,6200 6.485 11.446,58
    16/9/2013 1,6900 4,32% 1,8500 1,8500 1,5100 2.387 3.871,65
    13/9/2013 1,6200 -1,82% 1,5400 1,6500 1,5400 718 1.155,68
    12/9/2013 1,6500 0,00% 1,6800 1,6800 1,5200 11 17,01
    11/9/2013 1,6500 3,77% 1,5900 2,0000 1,5400 3.260 5.218,07
    10/9/2013 1,5900 -1,85% 1,6000 1,6400 1,5400 1.771 2.779,68
    09/9/2013 1,6200 1,25% 1,4500 1,6400 1,4500 52 76,50
    06/9/2013 1,6000 1,27% 1,5900 1,6400 1,5500 1.850 2.957,67
    05/9/2013 1,5800 -4,82% 1,6900 1,6900 1,5000 2.148 3.310,04
    04/9/2013 1,6600 -2,35% 1,5500 1,6900 1,5200 5.314 8.156,98
    03/9/2013 1,7000 0,00% 1,7000 1,7000 1,7000 150 255,00
    02/9/2013 1,7000 0,00% 1,7300 1,7300 1,5800 2.470 4.092,49
    30/8/2013 1,7000 -1,16% 1,7500 1,7500 1,6000 122 200,65
    29/8/2013 1,7200 -3,91% 1,9600 1,9600 1,7200 262 465,04
    28/8/2013 1,7900 0,00% 1,7900 1,7900 1,7900 70 125,30
    27/8/2013 1,7900 0,00% 1,7900 1,7900 1,7900 5 8,95
    26/8/2013 1,7900 2,87% 1,7900 1,7900 1,7900 68 121,72
    23/8/2013 1,7400 2,96% 1,7400 1,7400 1,7400 40 69,60
    22/8/2013 1,6900 -0,59% 1,5500 1,7000 1,5300 1.558 2.503,27
    21/8/2013 1,7000 0,59% 1,7400 1,7400 1,6500 1.644 2.730,12
    20/8/2013 1,6900 -6,63% 1,6600 1,7200 1,6300 1.257 2.079,98
    19/8/2013 1,8100 0,00% 1,8100 1,8100 1,8100 ,00
    16/8/2013 1,8100 0,00% 1,8100 1,8100 1,8100 ,00
    14/8/2013 1,8100 0,00% 1,8100 1,8100 1,8100 ,00
    13/8/2013 1,8100 1,12% 1,8100 1,8100 1,8100 3 5,43
    12/8/2013 1,7900 1,70% 1,6900 1,7900 1,6900 369 627,37
    09/8/2013 1,7600 0,00% 1,7000 1,7600 1,7000 415 711,15
    08/8/2013 1,7600 -1,12% 1,7000 1,7600 1,7000 2.888 4.927,66
    07/8/2013 1,7800 -5,32% 1,8800 1,9200 1,7000 2.223 3.845,77
    06/8/2013 1,8800 -2,59% 1,8000 1,8900 1,7900 595 1.099,60
    05/8/2013 1,9300 0,00% 1,9300 1,9300 1,9300 5 9,65
    02/8/2013 1,9300 4,89% 1,7000 1,9300 1,7000 1.042 1.774,55
    01/8/2013 1,8400 0,00% 1,8400 1,8400 1,8400 ,00
    31/7/2013 1,8400 3,95% 1,7000 1,8900 1,7000 1.932 3.411,68
    30/7/2013 1,7700 -6,35% 1,7400 1,7700 1,7100 1.502 2.593,54
    29/7/2013 1,8900 3,85% 1,6500 1,8900 1,6500 211 398,07
    26/7/2013 1,8200 2,82% 1,8000 1,8400 1,6300 1.778 3.135,54
    25/7/2013 1,7700 -9,23% 1,7800 1,7800 1,7000 2.161 3.762,19
    24/7/2013 1,9500 0,00% 1,9500 1,9500 1,9500 ,00
    23/7/2013 1,9500 3,17% 1,9500 1,9500 1,8000 369 666,75
    22/7/2013 1,8900 -5,03% 1,8000 1,9000 1,8000 226 408,13
    19/7/2013 1,9900 2,58% 1,9900 1,9900 1,9900 54 107,46
    18/7/2013 1,9400 8,99% 1,9400 1,9400 1,9400 50 97,00
    17/7/2013 1,7800 -0,56% 1,6200 1,7800 1,6200 22 38,84
    16/7/2013 1,7900 0,00% 1,8600 1,8600 1,6700 295 511,72
    15/7/2013 1,7900 -3,76% 1,8000 1,8000 1,7500 1.386 2.447,27
    12/7/2013 1,8600 0,00% 1,7100 1,8600 1,7100 2.162 3.927,08
    11/7/2013 1,8600 1,09% 1,7000 1,8700 1,7000 2.466 4.405,69
    10/7/2013 1,8400 -2,13% 1,7000 1,8700 1,7000 470 840,45
    09/7/2013 1,8800 7,43% 1,5900 1,8800 1,5900 4.133 7.650,23
    08/7/2013 1,7500 0,00% 1,8100 1,8100 1,7500 1.672 2.931,06
    05/7/2013 1,7500 2,34% 1,2000 1,7900 1,2000 1.180 2.015,74
    04/7/2013 1,7100 -2,29% 1,8000 1,8000 1,6200 7.022 11.979,68
    03/7/2013 1,7500 0,00% 1,7700 1,7700 1,7500 59 103,65
    02/7/2013 1,7500 -4,89% 1,7100 1,7500 1,7100 112 191,60
    01/7/2013 1,8400 2,79% 1,7800 1,8400 1,7800 1.930 3.480,00
    28/6/2013 1,7900 -0,56% 1,8000 1,8000 1,6700 926 1.623,70
    27/6/2013 1,8000 -3,74% 1,8900 1,8900 1,7700 213 387,21
    26/6/2013 1,8700 -2,09% 1,4100 1,8800 1,4100 76 135,37
    25/6/2013 1,9100 0,00% 1,9100 1,9100 1,9100 ,00
    21/6/2013 1,9100 2,69% 1,3500 1,9200 1,3500 1.267 2.370,62
    20/6/2013 1,8600 0,00% 1,8600 1,8600 1,8600 16 29,76
    19/6/2013 1,8600 0,00% 1,7000 1,8800 1,3500 4.260 7.711,59
    18/6/2013 1,8600 0,00% 1,8600 1,8600 1,7600 173 306,08
    17/6/2013 1,8600 -1,59% 1,8600 1,8700 1,7000 1.053 1.872,24
    14/6/2013 1,8900 10,53% 1,6000 1,9000 1,6000 8.062 14.643,54
    13/6/2013 1,7100 -0,58% 1,5800 1,7100 1,5800 3.016 4.918,00
    12/6/2013 1,7200 -1,15% 1,6000 1,7400 1,6000 1.200 2.037,83
    11/6/2013 1,7400 -2,25% 1,7000 1,7600 1,5300 809 1.338,71
    10/6/2013 1,7800 3,49% 1,6000 1,7800 1,5500 1.047 1.658,86
    07/6/2013 1,7200 -1,71% 1,9200 1,9200 1,6000 2.577 4.152,40
    06/6/2013 1,7500 -2,23% 1,4000 1,7500 1,4000 724 1.101,09
    05/6/2013 1,7900 -1,65% 1,6400 1,7900 1,6400 1.864 3.111,37
    04/6/2013 1,8200 -3,19% 1,7200 1,8400 1,3500 5.558 9.357,65
    03/6/2013 1,8800 -2,08% 1,8000 1,8800 1,8000 794 1.471,95
    31/5/2013 1,9200 -2,04% 1,7800 1,9800 1,7800 3.819 7.001,73
    30/5/2013 1,9600 -7,11% 2,1100 2,1100 1,9000 588 1.178,40
    29/5/2013 2,1100 9,90% 2,1100 2,1100 2,1100 2 4,22
    28/5/2013 1,9200 -1,54% 1,7900 1,9200 1,7900 374 688,02
    27/5/2013 1,9500 -2,01% 1,9000 1,9500 1,8900 475 917,86
    24/5/2013 1,9900 -0,50% 1,9000 2,0000 1,9000 631 1.219,35
    23/5/2013 2,0000 4,71% 1,7700 2,0000 1,7700 1.209 2.349,38
    22/5/2013 1,9100 -4,02% 1,8200 1,9900 1,8200 1.792 3.423,16
    21/5/2013 1,9900 -1,49% 1,9400 2,0400 1,9400 549 1.071,72
    20/5/2013 2,0200 -6,91% 2,0200 2,0600 2,0100 6.248 12.681,24
    17/5/2013 2,1700 -0,91% 2,0600 2,1700 2,0100 8.522 17.883,86
    16/5/2013 2,1900 0,92% 2,0800 2,2600 2,0400 6.999 14.713,21
    15/5/2013 2,1700 0,00% 2,3800 2,3800 2,0800 3.630 7.691,73
    14/5/2013 2,1700 -1,36% 2,1800 2,1800 2,1000 6.722 14.568,66
    13/5/2013 2,2000 -1,79% 2,0200 2,3000 2,0200 2.593 5.648,83
    10/5/2013 2,2400 7,18% 2,1300 2,5000 2,0000 8.004 17.365,43
    09/5/2013 2,0900 1,95% 2,0000 2,0900 1,8900 7.589 15.425,98
    08/5/2013 2,0500 1,49% 1,8200 2,0600 1,8200 2.576 5.215,66
    02/5/2013 2,0200 6,32% 2,0200 2,0200 1,7500 3.288 6.544,74
    30/4/2013 1,9000 -8,65% 1,9400 2,0700 1,8900 3.490 6.679,57
    29/4/2013 2,0800 0,00% 1,9300 2,0800 1,9300 191 368,93
    26/4/2013 2,0800 -0,48% 1,9600 2,0900 1,8900 5.536 10.986,86
    25/4/2013 2,0900 2,45% 2,0900 2,0900 2,0900 1.012 2.115,08
    24/4/2013 2,0400 2,51% 1,9000 2,0500 1,9000 8.418 16.764,86
    23/4/2013 1,9900 -1,49% 1,9300 2,1000 1,9200 832 1.619,46
    22/4/2013 2,0200 1,51% 1,9500 2,0300 1,9000 7.446 14.679,08
    19/4/2013 1,9900 5,29% 1,8000 2,0000 1,8000 6.242 11.741,83
    18/4/2013 1,8900 -2,07% 1,9200 1,9500 1,8800 3.429 6.547,45
    17/4/2013 1,9300 -4,46% 1,9200 2,0000 1,8200 10.944 20.919,98
    16/4/2013 2,0200 -3,81% 2,1000 2,1400 1,9600 3.345 6.658,29
    15/4/2013 2,1000 2,44% 1,9200 2,1300 1,9200 10.587 21.350,23
    12/4/2013 2,0500 6,22% 1,7600 2,0500 1,7600 11.847 23.532,42
    11/4/2013 1,9300 -3,50% 1,8000 2,1000 1,8000 6.940 12.872,01
    10/4/2013 2,0000 4,17% 2,0400 2,0400 2,0000 1.876 3.752,40
    09/4/2013 1,9200 -0,52% 1,7400 1,9200 1,7400 5.808 10.996,46
    08/4/2013 1,9300 -3,02% 1,8300 1,9600 1,8100 905 1.663,36
    05/4/2013 1,9900 0,00% 1,9900 1,9900 1,9900 ,00
    04/4/2013 1,9900 2,58% 1,9900 1,9900 1,9900 1.533 3.050,67
    03/4/2013 1,9400 -2,51% 1,8300 1,9600 1,8200 951 1.750,34
    02/4/2013 1,9900 0,51% 1,8000 2,0500 1,8000 1.158 2.183,47
    28/3/2013 1,9800 -1,98% 2,1000 2,1000 1,8200 894 1.746,60
    27/3/2013 2,0200 -6,48% 2,2000 2,2000 1,7900 1.355 2.604,99
    26/3/2013 2,1600 4,85% 2,0000 2,1600 2,0000 16 33,60
    22/3/2013 2,0600 0,49% 2,0700 2,1200 1,9600 3.064 6.224,82
    21/3/2013 2,0500 4,06% 1,9400 2,1000 1,8500 4.442 8.773,29
    20/3/2013 1,9700 -5,29% 2,0400 2,0500 1,8800 1.711 3.285,42
    19/3/2013 2,0800 -2,80% 1,9600 2,0800 1,9600 1.139 2.266,46
    15/3/2013 2,1400 0,47% 2,0000 2,1500 2,0000 3.801 8.145,15
    14/3/2013 2,1300 2,40% 2,1000 2,1300 1,9500 8.926 18.702,42
    13/3/2013 2,0800 3,48% 2,0100 2,1000 1,9900 4.541 9.303,84
    12/3/2013 2,0100 -0,99% 1,8400 2,0300 1,8400 1.231 2.463,46
    11/3/2013 2,0300 2,01% 1,8100 2,0600 1,8100 7.590 15.215,50
    08/3/2013 1,9900 0,51% 1,9500 2,0000 1,8000 3.399 6.569,52
    07/3/2013 1,9800 -5,71% 2,0100 2,0600 1,8000 4.929 9.534,58
    06/3/2013 2,1000 -1,41% 2,1300 2,1300 2,0000 2.612 5.384,57
    05/3/2013 2,1300 -3,18% 2,1000 2,1900 2,0600 3.745 7.876,80
    04/3/2013 2,2000 -3,93% 2,2000 2,2400 2,1000 4.555 9.688,60
    01/3/2013 2,2900 2,23% 2,2000 2,3300 2,1600 3.866 8.720,86
    28/2/2013 2,2400 0,45% 2,1900 2,2500 2,1500 3.285 7.159,90
    27/2/2013 2,2300 -0,45% 2,3200 2,3200 2,1900 2.129 4.741,83
    26/2/2013 2,2400 -1,75% 2,2000 2,2500 2,1500 5.457 11.899,07
    25/2/2013 2,2800 0,00% 2,1200 2,3000 2,1000 7.110 15.829,45
    22/2/2013 2,2800 -0,44% 2,1600 2,2800 2,1600 4.417 9.852,92
    21/2/2013 2,2900 -0,43% 2,1000 2,3000 2,1000 9.549 21.193,71
    20/2/2013 2,3000 -3,77% 2,3600 2,3600 2,2800 1.079 2.500,94
    19/2/2013 2,3900 -1,65% 2,4500 2,4500 2,2400 3.865 9.007,20
    18/2/2013 2,4300 -0,82% 2,3200 2,4500 2,3200 1.799 4.284,76
    15/2/2013 2,4500 2,94% 2,2300 2,4600 2,2300 10.059 24.125,83
    14/2/2013 2,3800 1,28% 2,1600 2,4000 2,1600 12.857 29.829,79
    13/2/2013 2,3500 3,52% 2,1000 2,3500 2,1000 7.226 16.119,69
    12/2/2013 2,2700 0,44% 2,3000 2,3000 2,2400 416 940,30
    11/2/2013 2,2600 0,89% 2,2000 2,3000 2,1000 8.792 19.256,79
    08/2/2013 2,2400 -1,32% 2,0600 2,2400 2,0400 4.658 10.028,02
    07/2/2013 2,2700 -1,73% 2,2000 2,4800 2,1700 7.117 16.308,35
    06/2/2013 2,3100 -2,12% 2,4300 2,4300 2,2000 4.530 10.432,05
    05/2/2013 2,3600 2,16% 2,3800 2,3800 2,2900 1.663 3.889,59
    04/2/2013 2,3100 -10,81% 2,5900 2,5900 2,0000 3.846 8.945,16
    01/2/2013 2,5900 17,19% 2,1900 2,6000 2,1900 1.083 2.747,47
    31/1/2013 2,2100 -0,90% 2,2300 2,2300 1,9200 7.878 16.801,62
    30/1/2013 2,2300 -1,76% 2,0000 2,2300 2,0000 2.793 5.898,11
    29/1/2013 2,2700 -3,81% 2,3800 2,3800 2,1000 1.840 3.961,31
    28/1/2013 2,3600 -4,07% 2,3500 2,4400 2,3000 6.473 15.170,22
    25/1/2013 2,4600 0,82% 2,4400 2,4700 2,3900 3.075 7.439,53
    24/1/2013 2,4400 -1,61% 2,4800 2,5200 2,3800 4.520 11.017,95
    23/1/2013 2,4800 1,22% 2,4500 2,5500 2,4000 7.245 17.852,76
    22/1/2013 2,4500 3,81% 2,3000 2,4900 2,3000 5.241 12.762,78
    21/1/2013 2,3600 4,42% 2,2600 2,3900 2,2600 7.264 16.881,79
    18/1/2013 2,2600 6,60% 2,1200 2,2800 2,0600 22.055 47.768,40
    17/1/2013 2,1200 -0,93% 2,0200 2,1200 2,0200 10.130 21.101,32
    16/1/2013 2,1400 -2,73% 2,2200 2,2200 2,1000 4.420 9.469,57
    15/1/2013 2,2000 -2,22% 2,2500 2,2500 2,0500 6.084 12.867,15
    14/1/2013 2,2500 0,00% 2,0700 2,2500 2,0700 720 1.616,40
    11/1/2013 2,2500 4,17% 2,1600 2,2500 2,1000 22.778 49.707,23
    10/1/2013 2,1600 6,93% 2,0200 2,1700 1,9700 27.172 57.157,18
    09/1/2013 2,0200 -0,98% 2,1000 2,1000 1,9200 9.666 19.499,26
    08/1/2013 2,0400 4,62% 1,9500 2,1400 1,9500 3.309 6.825,39
    07/1/2013 1,9500 12,72% 1,7500 2,0200 1,7000 20.061 37.381,16
    04/1/2013 1,7300 0,58% 1,7200 1,8000 1,6500 16.674 29.376,55
    03/1/2013 1,7200 21,99% 1,5000 1,7500 1,4700 15.310 24.914,43
    02/1/2013 1,4100 28,18% 1,1200 1,4300 1,1200 24.911 32.239,61
    31/12/2012 1,1000 10,00% 1,0000 1,1000 1,0000 26.083 27.627,88
    28/12/2012 1,0000 6,50% 0,9670 1,0000 0,8590 1.114 1.108,80
    27/12/2012 0,9390 -5,06% 0,9000 0,9800 0,8930 753 676,90
    21/12/2012 0,9890 9,89% 0,8150 0,9890 0,8150 104 102,17
    20/12/2012 0,9000 -4,15% 0,9000 0,9000 0,9000 200 180,00
    19/12/2012 0,9390 7,68% 0,7870 0,9390 0,7870 518 431,45
    18/12/2012 0,8720 -0,23% 0,8720 0,8720 0,8720 2 1,74
    17/12/2012 0,8740 -9,71% 1,0000 1,0000 0,8740 957 951,58
    14/12/2012 0,9680 0,00% 0,9000 0,9680 0,9000 2.086 2.013,40

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΚΑ 0,7150 9,33 % 0,0610 766.038
    ΠΡΔ 0,2500 8,70 % 0,0200 1.000
    ΚΟΡΔΕ 0,1940 7,78 % 0,0140 12.611
    ΠΛΑΙΣ 3,1000 6,16 % 0,1800 11.660
    ΑΔΜΗΕ 2,3100 5,00 % 0,1100 719.747
    CENER 1,0440 4,40 % 0,0440 193.998
    ΣΠΕΙΣ 4,5600 3,40 % 0,1500 40
    ΦΛΕΞΟ 8,2500 3,13 % 0,2500 1.015
    ΕΣΥΜΒ 0,2680 3,08 % 0,0080 8.480
    ΒΙΟ 2,5000 2,88 % 0,0700 127.558
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΤΖΚΑ 2,0800 -13,33 % -0,3200 418
    ΜΙΓ 0,0260 -13,33 % -0,0040 16.655.012
    ΜΑΘΙΟ 0,3400 -12,82 % -0,0500 17.816
    ΠΡΕΖΤ 3,5200 -9,74 % -0,3800 70
    ΝΑΥΠ 0,6150 -7,52 % -0,0500 110
    ΙΛΥΔΑ 0,5000 -6,54 % -0,0350 5.999
    ΦΡΙΓΟ 0,0700 -5,41 % -0,0040 336.876
    ΡΕΒΟΙΛ 0,6180 -3,44 % -0,0220 2.085
    ΠΛΑΚΡ 13,3500 -3,26 % -0,4500 1.492
    ΕΒΡΟΦ 0,7300 -2,67 % -0,0200 11.519
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,5300 -2,11 % -0,2700 8.689.157
    ΟΠΑΠ 8,1100 1,50 % 0,1200 4.399.247
    ΜΥΤΙΛ 9,1300 1,56 % 0,1400 2.989.264
    ΑΛΦΑ 0,5138 -0,62 % -0,0032 1.920.847
    ΤΕΝΕΡΓ 11,2000 0,36 % 0,0400 1.814.509
    ΔΕΗ 5,0500 -0,79 % -0,0400 1.739.622
    ΑΔΜΗΕ 2,3100 5,00 % 0,1100 1.651.419
    ΜΟΗ 9,9000 -1,20 % -0,1200 1.443.540
    ΕΤΕ 1,1085 -1,38 % -0,0155 1.249.365
    ΕΥΡΩΒ 0,3659 1,02 % 0,0037 994.070
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0260 -13,33 % 16.655.012 439,3χιλ.
    ΑΛΦΑ 0,5138 -0,62 % 3.753.636 1,92εκ.
    ΕΥΡΩΒ 0,3659 1,02 % 2.717.960 994,1χιλ.
    ΕΤΕ 1,1085 -1,38 % 1.117.704 1,25εκ.
    ΙΝΤΚΑ 0,7150 9,33 % 766.038 539,5χιλ.
    ΑΔΜΗΕ 2,3100 5,00 % 719.747 1,65εκ.
    ΟΤΕ 12,5300 -2,11 % 689.877 8,69εκ.
    ΟΠΑΠ 8,1100 1,50 % 546.396 4,40εκ.
    ΠΕΙΡ 1,0655 -1,71 % 462.191 497χιλ.
    ΕΛΛΑΚΤΩΡ 1,3710 1,93 % 433.605 587,7χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΓ 0,0260 -13,33 % 16.655.012 1,77 %
    ΑΣΚΟ 1,8000 0,56 % 153.753 1,17 %
    ΙΝΤΚΑ 0,7150 9,33 % 766.038 1,01 %
    ΠΕΤΡΟ 5,0000 -0,99 % 45.296 0,64 %
    ΦΡΛΚ 3,8450 -0,39 % 167.961 0,32 %
    ΑΔΜΗΕ 2,3100 5,00 % 719.747 0,31 %
    ΑΛΦΑ 0,5138 -0,62 % 3.753.636 0,24 %
    ΙΚΤΙΝ 0,5080 -0,39 % 273.467 0,24 %
    ΒΙΟΣΚ 0,2280 -0,44 % 37.200 0,24 %
    ΜΥΤΙΛ 9,1300 1,56 % 329.477 0,23 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΓ 0,0260 -13,33 % 16.655.012 29,67 %
    ΤΖΚΑ 2,0800 -13,33 % 418 23,33 %
    ΜΑΘΙΟ 0,3400 -12,82 % 17.816 16,41 %
    ΜΙΝ 0,2440 1,67 % 560 15,00 %
    ΚΟΡΔΕ 0,1940 7,78 % 12.611 13,33 %
    ΝΑΥΠ 0,6150 -7,52 % 110 12,03 %
    ΕΒΡΟΦ 0,7300 -2,67 % 11.519 11,20 %
    ΝΑΚΑΣ 1,4100 -1,40 % 200 11,19 %
    ΚΤΗΛΑ 1,1200 2,75 % 9.210 11,01 %
    ΙΝΤΚΑ 0,7150 9,33 % 766.038 10,09 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%