| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3320 €
-0,0080 (-0,60%)
- Άνοιγμα 1,3300
- Υψηλό 1,3400
- Χαμηλό 1,3220
- Όγκος 107.620
- Τζίρος 143.373 €
- Πράξεις 246
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/7/2013 | 1,2640 | -12,22% | 1,2080 | 1,7280 | 1,2080 | 123 | ,00 |
| 10/7/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/7/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 08/7/2013 | 1,4400 | 0,56% | 1,4400 | 1,4400 | 1,4400 | 1 | ,00 |
| 05/7/2013 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 04/7/2013 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 03/7/2013 | 1,4320 | 19,33% | 1,4320 | 1,4320 | 1,4320 | 125 | ,00 |
| 02/7/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 01/7/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/6/2013 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,2000 | 3.948 | ,00 |
| 27/6/2013 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 25 | ,00 |
| 26/6/2013 | 1,2400 | -13,41% | 1,5120 | 1,5120 | 1,2320 | 661 | ,00 |
| 25/6/2013 | 1,4320 | -1,65% | 1,2160 | 1,4400 | 1,2160 | 646 | ,00 |
| 21/6/2013 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 20/6/2013 | 1,4560 | 19,74% | 1,4560 | 1,4560 | 1,4560 | 13 | ,00 |
| 19/6/2013 | 1,2160 | 0,00% | 1,2160 | 1,2160 | 1,2160 | 53 | ,00 |
| 18/6/2013 | 1,2160 | 0,00% | 1,2160 | 1,2160 | 1,2160 | ,00 | |
| 17/6/2013 | 1,2160 | -19,58% | 1,2160 | 1,2400 | 1,2160 | 961 | ,00 |
| 14/6/2013 | 1,5120 | 8,00% | 1,2000 | 1,5280 | 1,2000 | 263 | ,00 |
| 13/6/2013 | 1,4000 | 19,86% | 1,4000 | 1,4000 | 1,4000 | 375 | ,00 |
| 12/6/2013 | 1,1680 | -13,61% | 1,1680 | 1,1680 | 1,1680 | ,00 | |
| 11/6/2013 | 1,3520 | 14,97% | 1,3520 | 1,3520 | 1,3520 | 625 | ,00 |
| 10/6/2013 | 1,1760 | -18,33% | 1,1680 | 1,1840 | 1,1680 | 235 | ,00 |
| 07/6/2013 | 1,4400 | -7,69% | 1,4400 | 1,4400 | 1,4400 | 700 | ,00 |
| 06/6/2013 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 05/6/2013 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 625 | ,00 |
| 04/6/2013 | 1,5600 | 19,63% | 1,5600 | 1,5600 | 1,5600 | 625 | ,00 |
| 03/6/2013 | 1,3040 | -19,70% | 1,3040 | 1,4400 | 1,3040 | 347 | ,00 |
| 31/5/2013 | 1,6240 | -19,76% | 1,6240 | 1,6240 | 1,6240 | 538 | ,00 |
| 30/5/2013 | 2,0240 | 9,52% | 2,1600 | 2,1600 | 1,6080 | 835 | ,00 |
| 29/5/2013 | 1,8480 | 9,48% | 1,3680 | 2,0080 | 1,3680 | 1.102 | ,00 |
| 28/5/2013 | 1,6880 | 19,89% | 1,6880 | 1,6880 | 1,6880 | 1.250 | ,00 |
| 27/5/2013 | 1,4080 | -19,63% | 1,4080 | 1,4080 | 1,4080 | 100 | ,00 |
| 24/5/2013 | 1,7520 | 0,00% | 1,7520 | 1,7520 | 1,7520 | ,00 | |
| 23/5/2013 | 1,7520 | 19,67% | 1,7520 | 1,7520 | 1,7520 | 2.046 | ,00 |
| 22/5/2013 | 1,4640 | -15,28% | 1,4080 | 1,5600 | 1,4080 | 142 | ,00 |
| 21/5/2013 | 1,7280 | 5,37% | 1,7280 | 1,7280 | 1,7280 | 13 | ,00 |
| 20/5/2013 | 1,6400 | -1,44% | 1,6000 | 1,7120 | 1,6000 | 175 | ,00 |
| 17/5/2013 | 1,6640 | 0,48% | 1,6640 | 1,6640 | 1,6640 | 125 | ,00 |
| 16/5/2013 | 1,6560 | 15,00% | 1,7200 | 1,7200 | 1,5200 | 188 | ,00 |
| 15/5/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 863 | ,00 |
| 14/5/2013 | 1,4400 | 20,00% | 1,4400 | 1,4400 | 1,4400 | 1.255 | ,00 |
| 13/5/2013 | 1,2000 | 7,14% | 1,2000 | 1,3360 | 1,2000 | 237 | ,00 |
| 10/5/2013 | 1,1200 | -11,39% | 1,1200 | 1,1200 | 1,1200 | 319 | ,00 |
| 09/5/2013 | 1,2640 | 18,80% | 1,2720 | 1,2720 | 1,0480 | 955 | ,00 |
| 08/5/2013 | 1,0640 | -14,74% | 1,0400 | 1,1200 | 1,0400 | 1.088 | ,00 |
| 02/5/2013 | 1,2480 | 0,00% | 1,2480 | 1,2480 | 1,2480 | ,00 | |
| 30/4/2013 | 1,2480 | 0,00% | 1,2480 | 1,2480 | 1,2480 | ,00 | |
| 29/4/2013 | 1,2480 | 0,00% | 1,2480 | 1,2480 | 1,2480 | ,00 | |
| 26/4/2013 | 1,2480 | 0,00% | 1,2480 | 1,2480 | 1,2480 | ,00 | |
| 25/4/2013 | 1,2480 | 0,00% | 1,2480 | 1,2480 | 1,2480 | ,00 | |
| 24/4/2013 | 1,2480 | 19,08% | 1,2480 | 1,2480 | 1,2480 | 406 | ,00 |
| 23/4/2013 | 1,0480 | -10,88% | 0,9600 | 1,2000 | 0,9600 | 626 | ,00 |
| 22/4/2013 | 1,1760 | 8,09% | 1,0960 | 1,1920 | 1,0960 | 500 | ,00 |
| 19/4/2013 | 1,0880 | -8,72% | 0,9840 | 1,1200 | 0,9840 | 49 | ,00 |
| 18/4/2013 | 1,1920 | 0,00% | 1,1920 | 1,1920 | 1,1920 | 313 | ,00 |
| 17/4/2013 | 1,1920 | -9,70% | 1,1200 | 1,5440 | 1,1200 | 1.261 | ,00 |
| 16/4/2013 | 1,3200 | 10,74% | 1,3200 | 1,3200 | 1,3200 | 136 | ,00 |
| 15/4/2013 | 1,1920 | 0,00% | 1,1920 | 1,1920 | 1,1920 | ,00 | |
| 12/4/2013 | 1,1920 | 6,43% | 1,1920 | 1,1920 | 1,1920 | 206 | ,00 |
| 11/4/2013 | 1,1200 | -12,50% | 1,0720 | 1,4240 | 1,0720 | 221 | ,00 |
| 10/4/2013 | 1,2800 | 3,23% | 1,2800 | 1,2800 | 1,2800 | 572 | ,00 |
| 09/4/2013 | 1,2400 | -15,76% | 1,2080 | 1,5600 | 1,2080 | 1.075 | ,00 |
| 08/4/2013 | 1,4720 | -20,00% | 1,4720 | 1,4720 | 1,4720 | 1.263 | ,00 |
| 05/4/2013 | 1,8400 | -19,58% | 2,4800 | 2,4800 | 1,8320 | 169 | ,00 |
| 04/4/2013 | 2,2880 | 30,00% | 2,2880 | 2,2880 | 2,2880 | 10 | ,00 |
| 03/4/2013 | 1,7600 | -8,33% | 1,5200 | 1,7600 | 1,5200 | 126 | ,00 |
| 02/4/2013 | 1,9200 | 17,07% | 2,0720 | 2,0720 | 1,9200 | 14 | ,00 |
| 28/3/2013 | 1,6400 | -17,34% | 2,0000 | 2,0000 | 1,6000 | 327 | ,00 |
| 27/3/2013 | 1,9840 | 9,25% | 1,2720 | 1,9840 | 1,2720 | 10 | ,00 |
| 26/3/2013 | 1,8160 | -2,99% | 1,8160 | 1,8160 | 1,8160 | 125 | ,00 |
| 22/3/2013 | 1,8720 | -1,68% | 1,8720 | 1,8720 | 1,8720 | 5 | ,00 |
| 21/3/2013 | 1,9040 | 3,48% | 1,3040 | 1,9040 | 1,3040 | 41 | ,00 |
| 20/3/2013 | 1,8400 | -5,74% | 1,3680 | 1,8640 | 1,3680 | 869 | ,00 |
| 19/3/2013 | 1,9520 | 0,00% | 1,9520 | 1,9520 | 1,9520 | ,00 | |
| 15/3/2013 | 1,9520 | 10,91% | 1,3120 | 1,9600 | 1,3120 | 73 | ,00 |
| 14/3/2013 | 1,7600 | -11,65% | 2,5520 | 2,5520 | 1,4480 | 556 | ,00 |
| 13/3/2013 | 1,9920 | 9,69% | 2,1200 | 2,1200 | 1,4400 | 17 | ,00 |
| 12/3/2013 | 1,8160 | -15,61% | 1,8000 | 2,1440 | 1,5520 | 947 | ,00 |
| 11/3/2013 | 2,1520 | -10,03% | 1,6880 | 2,1520 | 1,6800 | 558 | ,00 |
| 08/3/2013 | 2,3920 | -4,47% | 1,7680 | 2,4800 | 1,7680 | 15 | ,00 |
| 07/3/2013 | 2,5040 | 4,68% | 2,4800 | 2,5040 | 2,4800 | 1 | ,00 |
| 06/3/2013 | 2,3920 | 30,00% | 2,3920 | 2,3920 | 2,3920 | 1 | ,00 |
| 05/3/2013 | 1,8400 | -9,80% | 2,6480 | 2,6480 | 1,8400 | 151 | ,00 |
| 04/3/2013 | 2,0400 | -15,00% | 2,6320 | 2,6320 | 1,6880 | 914 | ,00 |
| 01/3/2013 | 2,4000 | 0,67% | 2,2880 | 2,4560 | 1,7600 | 1.716 | ,00 |
| 28/2/2013 | 2,3840 | 1,36% | 2,3840 | 2,3840 | 2,3840 | 24 | ,00 |
| 27/2/2013 | 2,3520 | 20,49% | 2,3920 | 2,3920 | 1,6800 | 41 | ,00 |
| 26/2/2013 | 1,9520 | -18,67% | 1,6800 | 2,2400 | 1,6800 | 1.145 | ,00 |
| 25/2/2013 | 2,4000 | 4,17% | 2,4800 | 2,4800 | 2,4000 | 64 | ,00 |
| 22/2/2013 | 2,3040 | -0,69% | 2,4000 | 2,4000 | 2,0080 | 149 | ,00 |
| 21/2/2013 | 2,3200 | -9,09% | 2,0240 | 2,5920 | 2,0240 | 795 | ,00 |
| 20/2/2013 | 2,5520 | 0,00% | 2,5520 | 2,5520 | 2,5520 | 75 | ,00 |
| 19/2/2013 | 2,5520 | 16,00% | 2,5600 | 2,5600 | 2,5520 | 31 | ,00 |
| 18/2/2013 | 2,2000 | -8,33% | 2,5520 | 2,5520 | 2,2000 | 325 | 715,44 |
| 15/2/2013 | 2,4000 | -6,25% | 1,9120 | 2,5520 | 1,9120 | 169 | 380,85 |
| 14/2/2013 | 2,5600 | 2,24% | 2,5520 | 2,5600 | 2,5520 | 6 | 15,98 |
| 13/2/2013 | 2,5040 | 0,64% | 2,5760 | 2,5760 | 2,2720 | 392 | 995,24 |
| 12/2/2013 | 2,4880 | -6,89% | 2,2560 | 2,6640 | 2,2560 | 114 | 287,33 |
| 11/2/2013 | 2,6720 | 0,00% | 2,6720 | 2,6720 | 2,6720 | ,00 | |
| 08/2/2013 | 2,6720 | 1,52% | 2,6720 | 2,6720 | 2,6720 | 1 | 3,34 |
| 07/2/2013 | 2,6320 | 5,79% | 2,6400 | 2,6400 | 2,6320 | 281 | 740,30 |
| 06/2/2013 | 2,4880 | -5,18% | 2,7840 | 2,8720 | 2,4800 | 614 | 1.611,73 |
| 05/2/2013 | 2,6240 | 5,81% | 2,4000 | 2,6320 | 2,4000 | 470 | 1.134,91 |
| 04/2/2013 | 2,4800 | -1,59% | 2,2320 | 2,5200 | 2,2320 | 396 | 893,16 |
| 01/2/2013 | 2,5200 | 5,00% | 2,4000 | 2,5200 | 2,4000 | 771 | 1.912,67 |
| 31/1/2013 | 2,4000 | -7,98% | 2,4080 | 2,4080 | 2,1840 | 516 | 1.235,36 |
| 30/1/2013 | 2,6080 | 2,52% | 2,4080 | 2,6080 | 2,4080 | 158 | 385,76 |
| 29/1/2013 | 2,5440 | 0,32% | 2,8880 | 2,8880 | 2,4880 | 364 | 913,73 |
| 28/1/2013 | 2,5360 | -2,76% | 2,8000 | 2,8000 | 2,4800 | 1.963 | 5.156,61 |
| 25/1/2013 | 2,6080 | -7,91% | 2,8560 | 2,8800 | 2,5600 | 1.051 | 2.770,56 |
| 24/1/2013 | 2,8320 | 5,36% | 2,8960 | 2,8960 | 2,7360 | 3.783 | 10.626,56 |
| 23/1/2013 | 2,6880 | -0,30% | 2,8880 | 2,8880 | 2,5200 | 1.681 | 4.554,44 |
| 22/1/2013 | 2,6960 | -1,46% | 2,7840 | 2,8720 | 2,4000 | 1.150 | 3.054,06 |
| 21/1/2013 | 2,7360 | -2,29% | 2,8000 | 2,8000 | 2,2400 | 1.261 | 3.403,23 |
| 18/1/2013 | 2,8000 | -2,51% | 2,0880 | 2,9040 | 2,0880 | 153 | 411,86 |
| 17/1/2013 | 2,8720 | 8,13% | 2,8720 | 2,8720 | 2,8720 | 4 | 10,77 |
| 16/1/2013 | 2,6560 | 0,61% | 1,8480 | 2,8800 | 1,8480 | 5.069 | 13.832,09 |
| 15/1/2013 | 2,6400 | -3,79% | 2,2400 | 2,8880 | 2,2400 | 488 | 1.207,53 |
| 14/1/2013 | 2,7440 | -6,03% | 2,8480 | 2,9200 | 2,6880 | 285 | 772,98 |
| 11/1/2013 | 2,9200 | 3,69% | 2,9840 | 2,9840 | 2,9200 | 5 | 14,76 |
| 10/1/2013 | 2,8160 | 3,53% | 2,8000 | 2,8800 | 2,6880 | 1.741 | 4.913,68 |
| 09/1/2013 | 2,7200 | -6,85% | 2,6400 | 3,0000 | 2,4320 | 6.118 | 16.407,48 |
| 08/1/2013 | 2,9200 | 4,89% | 2,7760 | 3,0400 | 2,7760 | 7.648 | 22.280,75 |
| 07/1/2013 | 2,7840 | -2,79% | 2,9360 | 3,3120 | 2,5920 | 9.010 | 27.368,77 |
| 04/1/2013 | 2,8640 | 19,33% | 2,4800 | 3,0400 | 2,4800 | 8.767 | 24.205,41 |
| 03/1/2013 | 2,4000 | -1,32% | 2,5280 | 2,5920 | 2,3920 | 1.890 | 4.567,96 |
| 02/1/2013 | 2,4320 | 7,04% | 2,3840 | 2,6080 | 2,3200 | 7.540 | 18.691,23 |
| 31/12/2012 | 2,2720 | 10,94% | 2,0800 | 2,4480 | 2,0800 | 2.152 | 4.930,24 |
| 28/12/2012 | 2,0480 | 21,90% | 1,6800 | 2,0800 | 1,6000 | 8.420 | 15.885,26 |
| 27/12/2012 | 1,6800 | 5,00% | 1,4640 | 1,8320 | 1,4640 | 2.250 | 3.675,97 |
| 21/12/2012 | 1,6000 | 5,26% | 1,6000 | 1,6000 | 1,6000 | 378 | 604,00 |
| 20/12/2012 | 1,5200 | -5,00% | 1,4880 | 1,5200 | 1,4880 | 1.519 | 2.280,30 |
| 19/12/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,2080 | 645 | 997,98 |
| 18/12/2012 | 1,6000 | 0,50% | 1,6000 | 1,6000 | 1,4640 | 1.116 | 1.784,69 |
| 17/12/2012 | 1,5920 | -0,50% | 1,4800 | 1,6000 | 1,4560 | 769 | 1.218,27 |
| 14/12/2012 | 1,6000 | -16,32% | 1,7760 | 1,9200 | 1,6000 | 5.721 | 9.288,46 |
| 13/12/2012 | 1,9120 | 13,27% | 1,9120 | 1,9120 | 1,9120 | 6 | 11,95 |
| 12/12/2012 | 1,6880 | -3,21% | 1,7440 | 1,7600 | 1,6800 | 941 | 1.601,24 |
| 11/12/2012 | 1,7440 | -2,24% | 1,7840 | 1,7840 | 1,5120 | 544 | 921,95 |
| 10/12/2012 | 1,7840 | 6,19% | 1,2400 | 1,7920 | 1,2400 | 1.195 | 2.002,50 |
| 07/12/2012 | 1,6800 | -7,49% | 1,6720 | 1,6800 | 1,6720 | 1.400 | 2.350,40 |
| 06/12/2012 | 1,8160 | 0,00% | 1,8160 | 1,8160 | 1,8160 | ,00 | |
| 05/12/2012 | 1,8160 | 28,98% | 1,8160 | 1,8160 | 1,8160 | 53 | 95,34 |
| 04/12/2012 | 1,4080 | 0,57% | 1,3120 | 1,4240 | 1,2960 | 1.340 | 1.827,64 |
| 03/12/2012 | 1,4000 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 125 | 175,00 |
| 30/11/2012 | 1,4400 | -2,70% | 1,4080 | 1,4400 | 1,4000 | 497 | 714,52 |
| 29/11/2012 | 1,4800 | -8,87% | 1,6400 | 1,6400 | 1,4560 | 231 | 362,13 |
| 28/11/2012 | 1,6240 | 0,00% | 1,6240 | 1,6240 | 1,6240 | ,00 | |
| 27/11/2012 | 1,6240 | 0,00% | 1,6240 | 1,6240 | 1,6240 | ,00 | |
| 26/11/2012 | 1,6240 | 5,18% | 1,5520 | 1,6240 | 1,5520 | 375 | 591,00 |
| 23/11/2012 | 1,5440 | 6,04% | 1,4800 | 1,5600 | 1,4800 | 2.898 | 4.403,92 |
| 22/11/2012 | 1,4560 | -2,15% | 1,4480 | 1,5440 | 1,3760 | 921 | 1.308,12 |
| 21/11/2012 | 1,4880 | 3,33% | 1,4800 | 1,4880 | 1,4800 | 625 | 927,00 |
| 20/11/2012 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 19/11/2012 | 1,4400 | -5,26% | 1,3680 | 1,5120 | 1,3600 | 1.530 | 2.198,43 |
| 16/11/2012 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 15/11/2012 | 1,5200 | 5,56% | 1,5120 | 1,5680 | 1,5120 | 688 | 1.044,70 |
| 14/11/2012 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 13/11/2012 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 88 | 126,00 |
| 12/11/2012 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/11/2012 | 1,4400 | -5,26% | 1,4400 | 1,4400 | 1,4400 | 38 | 54,00 |
| 08/11/2012 | 1,5200 | 5,56% | 1,5120 | 1,5200 | 1,5120 | 31 | 47,30 |
| 07/11/2012 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 2.048 | 2.948,40 |
| 06/11/2012 | 1,4400 | -9,55% | 1,6400 | 1,6400 | 1,4400 | 1.050 | 1.535,00 |
| 05/11/2012 | 1,5920 | 10,56% | 1,4400 | 1,5920 | 1,3600 | 916 | 1.333,86 |
| 02/11/2012 | 1,4400 | 0,00% | 1,4480 | 1,4480 | 1,4400 | 775 | 1.117,20 |
| 01/11/2012 | 1,4400 | -12,20% | 1,4800 | 1,4800 | 1,4400 | 996 | 1.449,15 |
| 31/10/2012 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/10/2012 | 1,6400 | -1,91% | 1,6400 | 1,6400 | 1,6400 | 475 | 779,00 |
| 29/10/2012 | 1,6720 | -5,00% | 1,8240 | 1,8240 | 1,6400 | 938 | 1.608,50 |
| 26/10/2012 | 1,7600 | -5,58% | 1,8400 | 1,8480 | 1,7600 | 1.051 | 1.859,25 |
| 25/10/2012 | 1,8640 | 5,43% | 1,8080 | 1,9120 | 1,8000 | 2.730 | 5.020,60 |
| 24/10/2012 | 1,7680 | -5,96% | 1,6000 | 1,8320 | 1,6000 | 4.128 | 6.941,75 |
| 23/10/2012 | 1,8800 | 2,17% | 1,9120 | 1,9120 | 1,8800 | 1.270 | 2.396,25 |
| 22/10/2012 | 1,8400 | 27,07% | 1,8800 | 1,8800 | 1,5920 | 1.570 | 2.777,13 |
| 19/10/2012 | 1,4480 | -13,81% | 1,4560 | 1,4560 | 1,4400 | 1.215 | 1.754,87 |
| 18/10/2012 | 1,6800 | 5,00% | 1,4800 | 1,6800 | 1,4800 | 69 | 105,69 |
| 17/10/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/10/2012 | 1,6000 | 5,82% | 1,4400 | 1,6000 | 1,4400 | 125 | 190,00 |
| 15/10/2012 | 1,5120 | 0,00% | 1,4560 | 1,5120 | 1,4560 | 643 | 969,36 |
| 12/10/2012 | 1,5120 | 0,00% | 1,5120 | 1,5120 | 1,5120 | ,00 | |
| 11/10/2012 | 1,5120 | 2,16% | 1,4400 | 1,5120 | 1,3760 | 1.054 | 1.483,17 |
| 10/10/2012 | 1,4800 | -7,50% | 1,5200 | 1,5200 | 1,4800 | 187 | 278,52 |
| 09/10/2012 | 1,6000 | 6,95% | 1,5680 | 1,6000 | 1,5680 | 205 | 327,47 |
| 08/10/2012 | 1,4960 | -23,05% | 1,4880 | 1,8560 | 1,4880 | 87 | 129,65 |
| 05/10/2012 | 1,9440 | 4,29% | 1,8560 | 2,3120 | 1,8560 | 537 | 1.047,37 |
| 04/10/2012 | 1,8640 | 0,00% | 1,8640 | 1,8640 | 1,8640 | ,00 | |
| 03/10/2012 | 1,8640 | -4,90% | 1,8800 | 1,8880 | 1,8560 | 938 | 1.762,50 |
| 02/10/2012 | 1,9600 | 2,08% | 1,9440 | 1,9600 | 1,9440 | 1.938 | 3.795,32 |
| 01/10/2012 | 1,9200 | 4,35% | 1,9200 | 1,9200 | 1,9200 | 125 | 240,00 |
| 28/9/2012 | 1,8400 | 6,48% | 1,5680 | 1,8480 | 1,5600 | 220 | 346,80 |
| 27/9/2012 | 1,7280 | 0,00% | 1,7280 | 1,7280 | 1,7280 | ,00 | |
| 26/9/2012 | 1,7280 | -9,62% | 1,7280 | 1,7280 | 1,7280 | 818 | 1.412,64 |
| 25/9/2012 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 24/9/2012 | 1,9120 | 6,70% | 1,6160 | 1,9120 | 1,6160 | 663 | 1.081,74 |
| 21/9/2012 | 1,7920 | 8,21% | 1,7920 | 1,7920 | 1,7920 | 1 | 1,57 |
| 20/9/2012 | 1,6560 | 9,52% | 1,4400 | 1,6560 | 1,4400 | 131 | 213,30 |
| 19/9/2012 | 1,5120 | 6,78% | 1,4400 | 1,5120 | 1,3520 | 137 | 201,03 |
| 18/9/2012 | 1,4160 | -3,28% | 1,3280 | 1,4640 | 1,3280 | 183 | 251,72 |
| 17/9/2012 | 1,4640 | 0,00% | 1,4640 | 1,4640 | 1,4640 | ,00 | |
| 14/9/2012 | 1,4640 | 0,00% | 1,4640 | 1,4640 | 1,4640 | ,00 | |
| 13/9/2012 | 1,4640 | -8,04% | 1,4640 | 1,5200 | 1,4560 | 915 | 1.335,40 |
| 12/9/2012 | 1,5920 | 3,11% | 1,6240 | 1,6240 | 1,4720 | 2.706 | 4.184,51 |
| 11/9/2012 | 1,5440 | 1,58% | 1,5440 | 1,5440 | 1,5440 | 63 | 96,50 |
| 10/9/2012 | 1,5200 | 7,34% | 1,4000 | 1,5520 | 1,4000 | 1.372 | 1.952,42 |
| 07/9/2012 | 1,4160 | -6,84% | 1,5200 | 1,5520 | 1,4160 | 224 | 317,49 |
| 06/9/2012 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,5200 | 375 | 570,00 |
| 05/9/2012 | 1,4800 | 0,00% | 1,4800 | 1,5200 | 1,4800 | 525 | 784,50 |
| 04/9/2012 | 1,4800 | 8,19% | 1,4800 | 1,4800 | 1,4800 | 13 | 18,50 |
| 03/9/2012 | 1,3680 | -8,06% | 1,4400 | 1,4400 | 1,3680 | 204 | 280,11 |
| 31/8/2012 | 1,4880 | 0,54% | 1,4880 | 1,4880 | 1,4880 | 125 | 186,00 |
| 30/8/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 29/8/2012 | 1,4800 | -0,54% | 1,3600 | 1,4800 | 1,3600 | 563 | 774,78 |
| 28/8/2012 | 1,4880 | 0,00% | 1,3120 | 1,4880 | 1,3120 | 138 | 182,60 |
| 27/8/2012 | 1,4880 | 0,00% | 1,4880 | 1,4880 | 1,4880 | ,00 | |
| 24/8/2012 | 1,4880 | 0,00% | 1,4880 | 1,4880 | 1,4880 | ,00 | |
| 23/8/2012 | 1,4880 | 0,00% | 1,4880 | 1,4880 | 1,4880 | ,00 | |
| 22/8/2012 | 1,4880 | -11,43% | 1,4400 | 1,6800 | 1,4400 | 904 | 1.344,30 |
| 21/8/2012 | 1,6800 | -0,47% | 1,6800 | 1,6800 | 1,6800 | ,21 | |
| 20/8/2012 | 1,6880 | 0,48% | 1,6880 | 1,6880 | 1,6880 | 767 | 1.294,49 |
| 17/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 14/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 13/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 09/8/2012 | 1,6800 | -0,47% | 1,6800 | 1,6800 | 1,6800 | 375 | 630,00 |
| 08/8/2012 | 1,6880 | 0,00% | 1,6880 | 1,6880 | 1,6880 | 6 | 10,55 |
| 07/8/2012 | 1,6880 | 0,00% | 1,6880 | 1,6880 | 1,6880 | ,00 | |
| 06/8/2012 | 1,6880 | 0,00% | 1,6880 | 1,6880 | 1,6880 | ,00 | |
| 03/8/2012 | 1,6880 | -0,47% | 1,6800 | 1,6880 | 1,6800 | 25 | 42,10 |
| 02/8/2012 | 1,6960 | 0,00% | 1,6960 | 1,6960 | 1,6960 | ,00 | |
| 01/8/2012 | 1,6960 | 0,00% | 1,6960 | 1,6960 | 1,6960 | ,00 | |
| 31/7/2012 | 1,6960 | 2,42% | 1,7200 | 1,7200 | 1,6960 | 188 | 321,00 |
| 30/7/2012 | 1,6560 | -8,00% | 1,6240 | 1,6800 | 1,6240 | 1.061 | 1.730,27 |
| 27/7/2012 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 26/7/2012 | 1,8000 | 9,22% | 1,8000 | 1,8000 | 1,8000 | 17 | 31,05 |
| 25/7/2012 | 1,6480 | 0,00% | 1,6480 | 1,6480 | 1,6480 | ,00 | |
| 24/7/2012 | 1,6480 | -9,25% | 1,6560 | 1,7840 | 1,6480 | 186 | 307,76 |
| 23/7/2012 | 1,8160 | 0,00% | 1,8160 | 1,8160 | 1,8160 | ,00 | |
| 20/7/2012 | 1,8160 | 5,09% | 1,8160 | 1,8160 | 1,8160 | 13 | 22,70 |
| 19/7/2012 | 1,7280 | -10,00% | 2,0080 | 2,0080 | 1,7280 | 427 | 743,61 |
| 18/7/2012 | 1,9200 | 0,00% | 1,7280 | 1,9200 | 1,7280 | 190 | 329,04 |
| 17/7/2012 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 16/7/2012 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 13/7/2012 | 1,9200 | 0,84% | 1,9200 | 1,9200 | 1,9200 | 438 | 840,00 |
| 12/7/2012 | 1,9040 | -7,75% | 2,0320 | 2,0320 | 1,8640 | 499 | 954,61 |
| 11/7/2012 | 2,0640 | 7,95% | 1,7440 | 2,0720 | 1,7440 | 247 | 437,00 |
| 10/7/2012 | 1,9120 | -0,42% | 2,1120 | 2,1120 | 1,7760 | 166 | 305,16 |
| 09/7/2012 | 1,9200 | -7,69% | 2,2880 | 2,2880 | 1,9200 | 81 | 158,20 |
| 06/7/2012 | 2,0800 | -6,81% | 2,1840 | 2,1840 | 2,0800 | 125 | 266,27 |
| 05/7/2012 | 2,2320 | -5,74% | 2,2320 | 2,2320 | 2,2320 | 6 | 13,95 |
| 04/7/2012 | 2,3680 | 9,63% | 1,9520 | 2,3680 | 1,9520 | 367 | 751,37 |
| 03/7/2012 | 2,1600 | 0,00% | 1,9520 | 2,1600 | 1,9440 | 325 | 645,15 |
| 02/7/2012 | 2,1600 | 0,37% | 1,9440 | 2,1600 | 1,9440 | 69 | 143,10 |
| 29/6/2012 | 2,1520 | 0,00% | 2,1520 | 2,1520 | 2,1520 | ,00 | |
| 28/6/2012 | 2,1520 | -0,37% | 1,9440 | 2,1520 | 1,9440 | 33 | 65,01 |
| 27/6/2012 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 26/6/2012 | 2,1600 | -9,70% | 2,1600 | 2,1600 | 2,1600 | 6 | 13,50 |
| 25/6/2012 | 2,3920 | -2,29% | 2,2080 | 2,4000 | 2,2080 | 106 | 248,40 |
| 22/6/2012 | 2,4480 | 0,00% | 2,4480 | 2,4480 | 2,4480 | ,00 | |
| 21/6/2012 | 2,4480 | 0,00% | 2,4480 | 2,4480 | 2,4480 | ,00 | |
| 20/6/2012 | 2,4480 | -10,00% | 2,4480 | 2,4480 | 2,4480 | 188 | 459,00 |
| 19/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 18/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 15/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 14/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 13/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 12/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 08/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 07/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 06/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 05/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 01/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 31/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 30/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 29/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 28/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 25/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 24/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 23/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 22/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 21/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 188 | 510,00 |
| 18/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 17/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 16/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 15/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 5 | 13,60 |
| 14/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/5/2012 | 2,7200 | -7,10% | 2,7200 | 2,7200 | 2,7200 | 1 | 3,06 |
| 10/5/2012 | 2,9280 | 7,33% | 2,9280 | 2,9280 | 2,9280 | 1 | 3,29 |
| 09/5/2012 | 2,7280 | 10,00% | 2,7280 | 2,7280 | 2,7280 | 1 | 3,07 |
| 08/5/2012 | 2,4800 | 9,93% | 2,4800 | 2,4800 | 2,4800 | 1 | 3,10 |
| 07/5/2012 | 2,2560 | -0,35% | 2,2560 | 2,2560 | 2,2560 | 1 | 2,54 |
| 04/5/2012 | 2,2640 | 0,00% | 2,2640 | 2,2640 | 2,2640 | ,00 | |
| 03/5/2012 | 2,2640 | 9,69% | 2,2640 | 2,2640 | 2,2640 | 2 | 5,38 |
| 02/5/2012 | 2,0640 | 1,18% | 1,8400 | 2,0640 | 1,8400 | 37 | 69,02 |
| 30/4/2012 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 27/4/2012 | 2,0400 | -1,92% | 2,0400 | 2,0400 | 2,0400 | 188 | 382,50 |
| 26/4/2012 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|