| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1000 | -8,70 % | -0,2000 | 1.235 |
| ΧΑΙΔΕ | 0,7150 | -4,67 % | -0,0350 | 61 |
| ΝΑΚΑΣ | 3,5400 | -4,32 % | -0,1600 | 3.392 |
| ΜΑΘΙΟ | 0,8900 | -4,30 % | -0,0400 | 640 |
| ΝΑΥΠ | 1,4500 | -3,33 % | -0,0500 | 670 |
| ΑΛΦΑ | 4,0500 | -3,04 % | -0,1270 | 7.115.364 |
| ΦΡΙΓΟ | 0,3900 | -2,99 % | -0,0120 | 113.113 |
| ΓΚΜΕΖΖ | 0,4180 | -2,90 % | -0,0125 | 149.741 |
| ΙΚΤΙΝ | 0,3975 | -2,81 % | -0,0115 | 118.718 |
| MTLN | 35,9600 | -2,76 % | -1,0200 | 597.580 |
Συνεχης ενημερωση
ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)
14,5600 €
-0,1400 (-0,95%)
- Άνοιγμα 14,6800
- Υψηλό 14,7000
- Χαμηλό 14,3400
- Όγκος 15.568
- Τζίρος 225.562 €
- Πράξεις 248
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/12/2013 | 3,1300 | -2,19% | 3,2000 | 3,3700 | 3,1250 | 21.554 | ,00 |
| 06/12/2013 | 3,2000 | -1,23% | 3,2500 | 3,2500 | 3,0900 | 24.280 | ,00 |
| 05/12/2013 | 3,2400 | 1,89% | 3,1800 | 3,2400 | 3,1000 | 11.904 | ,00 |
| 04/12/2013 | 3,1800 | 1,11% | 3,1250 | 3,2000 | 3,1250 | 1.620 | ,00 |
| 03/12/2013 | 3,1450 | -1,72% | 3,2800 | 3,2800 | 3,1400 | 3.390 | ,00 |
| 02/12/2013 | 3,2000 | 2,24% | 3,1300 | 3,2450 | 3,0550 | 6.460 | ,00 |
| 29/11/2013 | 3,1300 | -0,79% | 3,1850 | 3,3700 | 3,1200 | 50.950 | ,00 |
| 28/11/2013 | 3,1550 | 1,77% | 3,0400 | 3,2200 | 3,0400 | 17.862 | ,00 |
| 27/11/2013 | 3,1000 | 1,64% | 3,0500 | 3,1000 | 3,0500 | 5.408 | ,00 |
| 26/11/2013 | 3,0500 | -1,13% | 3,0550 | 3,0850 | 3,0000 | 34.986 | ,00 |
| 25/11/2013 | 3,0850 | -1,28% | 3,1550 | 3,1550 | 3,0750 | 8.892 | ,00 |
| 22/11/2013 | 3,1250 | 0,00% | 3,1900 | 3,1900 | 3,0850 | 1.546 | ,00 |
| 21/11/2013 | 3,1250 | -0,16% | 3,1950 | 3,1950 | 3,1250 | 10.616 | ,00 |
| 20/11/2013 | 3,1300 | 0,81% | 3,1050 | 3,1600 | 3,1000 | 66.320 | ,00 |
| 19/11/2013 | 3,1050 | 1,31% | 3,0450 | 3,1250 | 3,0450 | 8.012 | ,00 |
| 18/11/2013 | 3,0650 | 1,32% | 3,0200 | 3,1550 | 2,9900 | 34.254 | ,00 |
| 15/11/2013 | 3,0250 | -2,26% | 3,1250 | 3,3650 | 3,0050 | 25.492 | ,00 |
| 14/11/2013 | 3,0950 | -3,13% | 3,2000 | 3,2000 | 3,0950 | 55.170 | ,00 |
| 13/11/2013 | 3,1950 | 0,95% | 3,2000 | 3,2000 | 3,1150 | 116.888 | ,00 |
| 12/11/2013 | 3,1650 | 1,61% | 3,1350 | 3,2400 | 3,0950 | 115.508 | ,00 |
| 11/11/2013 | 3,1150 | -0,32% | 3,1750 | 3,1750 | 3,0500 | 10.964 | ,00 |
| 08/11/2013 | 3,1250 | 1,96% | 3,0750 | 3,1350 | 3,0500 | 21.822 | ,00 |
| 07/11/2013 | 3,0650 | 1,16% | 3,0250 | 3,2000 | 3,0250 | 19.296 | ,00 |
| 06/11/2013 | 3,0300 | 2,71% | 2,9350 | 3,2300 | 2,9350 | 354.626 | ,00 |
| 05/11/2013 | 2,9500 | 0,00% | 3,0000 | 3,0000 | 2,9250 | 105.778 | ,00 |
| 04/11/2013 | 2,9500 | -1,34% | 2,9900 | 2,9900 | 2,9400 | 2.528 | ,00 |
| 01/11/2013 | 2,9900 | 2,05% | 2,9300 | 2,9950 | 2,9300 | 5.120 | ,00 |
| 31/10/2013 | 2,9300 | 0,17% | 2,9700 | 2,9700 | 2,9250 | 42.048 | ,00 |
| 30/10/2013 | 2,9250 | 0,17% | 2,9200 | 2,9250 | 2,9000 | 11.906 | ,00 |
| 29/10/2013 | 2,9200 | 3,00% | 2,8200 | 2,9900 | 2,8200 | 22.344 | ,00 |
| 25/10/2013 | 2,8350 | 1,07% | 2,8050 | 3,0000 | 2,8050 | 28.734 | ,00 |
| 24/10/2013 | 2,8050 | -1,41% | 2,8500 | 2,8500 | 2,8050 | 35.750 | ,00 |
| 23/10/2013 | 2,8450 | -1,04% | 2,8550 | 2,9950 | 2,8450 | 21.516 | ,00 |
| 22/10/2013 | 2,8750 | -2,04% | 2,9200 | 3,0450 | 2,8500 | 12.396 | ,00 |
| 21/10/2013 | 2,9350 | 4,08% | 2,8700 | 3,0700 | 2,8500 | 39.960 | ,00 |
| 18/10/2013 | 2,8200 | -1,40% | 3,1200 | 3,1200 | 2,8050 | 50.572 | ,00 |
| 17/10/2013 | 2,8600 | -0,52% | 2,8500 | 2,9200 | 2,8000 | 8.368 | ,00 |
| 16/10/2013 | 2,8750 | -1,71% | 2,9050 | 2,9450 | 2,7500 | 11.756 | ,00 |
| 15/10/2013 | 2,9250 | 3,91% | 2,8600 | 2,9450 | 2,8500 | 26.034 | ,00 |
| 14/10/2013 | 2,8150 | -1,92% | 2,8750 | 2,8750 | 2,8000 | 9.388 | ,00 |
| 11/10/2013 | 2,8700 | 0,70% | 2,8500 | 2,8850 | 2,8500 | 2.114 | ,00 |
| 10/10/2013 | 2,8500 | 1,24% | 2,8600 | 2,9100 | 2,8500 | 6.422 | ,00 |
| 09/10/2013 | 2,8150 | -1,05% | 2,8300 | 2,8600 | 2,8100 | 6.796 | ,00 |
| 08/10/2013 | 2,8450 | -0,18% | 2,8450 | 2,8750 | 2,8450 | 3.358 | ,00 |
| 07/10/2013 | 2,8500 | -0,35% | 2,8500 | 2,8800 | 2,8400 | 8.766 | ,00 |
| 04/10/2013 | 2,8600 | 0,88% | 2,7850 | 2,8600 | 2,7850 | 12.426 | ,00 |
| 03/10/2013 | 2,8350 | -0,53% | 2,8500 | 2,9700 | 2,8150 | 54.378 | ,00 |
| 02/10/2013 | 2,8500 | 3,83% | 2,7400 | 2,8500 | 2,7150 | 18.812 | ,00 |
| 01/10/2013 | 2,7450 | -0,36% | 2,7550 | 2,7650 | 2,7400 | 6.866 | ,00 |
| 30/9/2013 | 2,7550 | -2,48% | 2,8450 | 2,8450 | 2,7500 | 14.906 | ,00 |
| 27/9/2013 | 2,8250 | 2,54% | 2,7750 | 2,9150 | 2,7650 | 43.848 | ,00 |
| 26/9/2013 | 2,7550 | -0,54% | 2,7750 | 2,7900 | 2,7550 | 6.290 | ,00 |
| 25/9/2013 | 2,7700 | 0,91% | 2,7450 | 2,8000 | 2,7300 | 130.152 | ,00 |
| 24/9/2013 | 2,7450 | 1,67% | 2,7800 | 2,7800 | 2,6900 | 9.606 | ,00 |
| 23/9/2013 | 2,7000 | 0,75% | 2,7250 | 2,7250 | 2,6800 | 16.136 | ,00 |
| 20/9/2013 | 2,6800 | -0,37% | 2,6650 | 2,7100 | 2,6600 | 4.934 | ,00 |
| 19/9/2013 | 2,6900 | -1,28% | 2,7700 | 2,7700 | 2,6850 | 10.518 | ,00 |
| 18/9/2013 | 2,7250 | -0,18% | 2,7300 | 2,7750 | 2,6300 | 12.834 | ,00 |
| 17/9/2013 | 2,7300 | 1,49% | 2,6250 | 2,8000 | 2,6250 | 63.062 | ,00 |
| 16/9/2013 | 2,6900 | 2,48% | 2,6950 | 2,6950 | 2,6150 | 12.442 | ,00 |
| 13/9/2013 | 2,6250 | 0,38% | 2,6100 | 2,6650 | 2,6050 | 53.748 | ,00 |
| 12/9/2013 | 2,6150 | 1,36% | 2,5750 | 2,6750 | 2,5750 | 18.942 | ,00 |
| 11/9/2013 | 2,5800 | 1,18% | 2,5500 | 2,5800 | 2,5450 | 119.104 | ,00 |
| 10/9/2013 | 2,5500 | 1,80% | 2,5050 | 2,5600 | 2,5050 | 6.082.470 | ,00 |
| 09/9/2013 | 2,5050 | 2,87% | 2,4950 | 2,5100 | 2,4550 | 54.856 | ,00 |
| 06/9/2013 | 2,4350 | -1,22% | 2,4600 | 2,4950 | 2,3850 | 1.277.340 | ,00 |
| 05/9/2013 | 2,4650 | -0,40% | 2,4500 | 2,5000 | 2,4500 | 1.346 | ,00 |
| 04/9/2013 | 2,4750 | -1,00% | 2,5000 | 2,5000 | 2,4150 | 2.810 | ,00 |
| 03/9/2013 | 2,5000 | 2,67% | 2,4800 | 2,5050 | 2,4450 | 9.734 | ,00 |
| 02/9/2013 | 2,4350 | -1,42% | 2,4350 | 2,4750 | 2,4350 | 416 | ,00 |
| 30/8/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 29/8/2013 | 2,4700 | 0,82% | 2,4650 | 2,4800 | 2,4150 | 3.860 | ,00 |
| 28/8/2013 | 2,4500 | 2,08% | 2,4250 | 2,4500 | 2,4250 | 400 | ,00 |
| 27/8/2013 | 2,4000 | -2,24% | 2,4500 | 2,4500 | 2,4000 | 1.470 | ,00 |
| 26/8/2013 | 2,4550 | -2,96% | 2,4850 | 2,4850 | 2,4550 | 600 | ,00 |
| 23/8/2013 | 2,5300 | 2,64% | 2,6400 | 2,6400 | 2,5100 | 936 | ,00 |
| 22/8/2013 | 2,4650 | -1,99% | 2,5750 | 2,5750 | 2,4500 | 12.560 | ,00 |
| 21/8/2013 | 2,5150 | 1,41% | 2,4800 | 2,5150 | 2,4500 | 1.518 | ,00 |
| 20/8/2013 | 2,4800 | -1,98% | 2,5500 | 2,5500 | 2,4550 | 2.690 | ,00 |
| 19/8/2013 | 2,5300 | -3,25% | 2,6150 | 2,6150 | 2,5000 | 3.276 | ,00 |
| 16/8/2013 | 2,6150 | 4,60% | 2,5000 | 2,7250 | 2,5000 | 41.094 | ,00 |
| 14/8/2013 | 2,5000 | 0,20% | 2,4950 | 2,5000 | 2,4500 | 22.948 | ,00 |
| 13/8/2013 | 2,4950 | 0,20% | 2,5000 | 2,5000 | 2,4650 | 4.744 | ,00 |
| 12/8/2013 | 2,4900 | -0,20% | 2,5500 | 2,5500 | 2,4700 | 1.950 | ,00 |
| 09/8/2013 | 2,4950 | 1,63% | 2,5100 | 2,5100 | 2,4500 | 2.856 | ,00 |
| 08/8/2013 | 2,4550 | -1,41% | 2,4300 | 2,5300 | 2,4100 | 5.250 | ,00 |
| 07/8/2013 | 2,4900 | -2,16% | 2,5450 | 2,5450 | 2,4250 | 3.290 | ,00 |
| 06/8/2013 | 2,5450 | -1,17% | 2,5750 | 2,5750 | 2,5150 | 4.098 | ,00 |
| 05/8/2013 | 2,5750 | 0,98% | 2,5600 | 2,5750 | 2,5500 | 3.722 | ,00 |
| 02/8/2013 | 2,5500 | 0,20% | 2,5500 | 2,5600 | 2,5200 | 4.580 | ,00 |
| 01/8/2013 | 2,5450 | -0,20% | 2,5500 | 2,5500 | 2,5000 | 8.228 | ,00 |
| 31/7/2013 | 2,5500 | 6,69% | 2,3900 | 2,5500 | 2,3900 | 56.838 | ,00 |
| 30/7/2013 | 2,3900 | 0,42% | 2,4100 | 2,4100 | 2,3050 | 8.290 | ,00 |
| 29/7/2013 | 2,3800 | -0,63% | 2,3950 | 2,4100 | 2,3600 | 4.780 | ,00 |
| 26/7/2013 | 2,3950 | -1,44% | 2,4800 | 2,4800 | 2,3700 | 954 | ,00 |
| 25/7/2013 | 2,4300 | 1,25% | 2,4000 | 2,4700 | 2,3650 | 15.956 | ,00 |
| 24/7/2013 | 2,4000 | 2,13% | 2,3500 | 2,4750 | 2,3450 | 36.284 | ,00 |
| 23/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3150 | 600 | ,00 |
| 22/7/2013 | 2,3500 | 0,43% | 2,3650 | 2,3650 | 2,3500 | 18.030 | ,00 |
| 19/7/2013 | 2,3400 | -0,43% | 2,3400 | 2,3400 | 2,3400 | 20 | ,00 |
| 18/7/2013 | 2,3500 | 1,51% | 2,3500 | 2,3500 | 2,3500 | 50 | ,00 |
| 17/7/2013 | 2,3150 | 0,22% | 2,3250 | 2,3250 | 2,3000 | 3.320 | ,00 |
| 16/7/2013 | 2,3100 | -0,43% | 2,3500 | 2,3500 | 2,3100 | 2.532 | ,00 |
| 15/7/2013 | 2,3200 | -1,28% | 2,3500 | 2,3500 | 2,3200 | 1.086 | ,00 |
| 12/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3250 | 854 | ,00 |
| 11/7/2013 | 2,3500 | 1,08% | 2,3500 | 2,3600 | 2,3000 | 70.536 | ,00 |
| 10/7/2013 | 2,3250 | -1,06% | 2,3450 | 2,3500 | 2,3000 | 32.218 | ,00 |
| 09/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3050 | 30.792 | ,00 |
| 08/7/2013 | 2,3500 | 0,00% | 2,3600 | 2,3600 | 2,3300 | 200 | ,00 |
| 05/7/2013 | 2,3500 | 0,00% | 2,3450 | 2,3500 | 2,3200 | 6.024 | ,00 |
| 04/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3000 | 71.046 | ,00 |
| 03/7/2013 | 2,3500 | 0,21% | 2,3500 | 2,3500 | 2,3000 | 22.110 | ,00 |
| 02/7/2013 | 2,3450 | -0,21% | 2,3500 | 2,3500 | 2,3450 | 43.786 | ,00 |
| 01/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3100 | 484 | ,00 |
| 28/6/2013 | 2,3500 | 1,29% | 2,3500 | 2,3500 | 2,3350 | 2.880 | ,00 |
| 27/6/2013 | 2,3200 | 0,65% | 2,3050 | 2,3350 | 2,3000 | 4.382 | ,00 |
| 26/6/2013 | 2,3050 | -1,91% | 2,3750 | 2,3750 | 2,3000 | 7.030 | ,00 |
| 25/6/2013 | 2,3500 | 0,00% | 2,3500 | 2,3600 | 2,3400 | 14.158 | ,00 |
| 21/6/2013 | 2,3500 | -2,08% | 2,4050 | 2,4050 | 2,3000 | 1.752 | ,00 |
| 20/6/2013 | 2,4000 | 0,00% | 2,4150 | 2,4150 | 2,3950 | 1.362 | ,00 |
| 19/6/2013 | 2,4000 | 1,05% | 2,4000 | 2,4000 | 2,3650 | 2.390 | ,00 |
| 18/6/2013 | 2,3750 | 1,06% | 2,3650 | 2,4000 | 2,3250 | 1.620 | ,00 |
| 17/6/2013 | 2,3500 | -0,21% | 2,3550 | 2,3550 | 2,3000 | 33.582 | ,00 |
| 14/6/2013 | 2,3550 | 0,21% | 2,3550 | 2,3650 | 2,3000 | 5.512 | ,00 |
| 13/6/2013 | 2,3500 | 4,21% | 2,2500 | 2,3550 | 2,2500 | 62.590 | ,00 |
| 12/6/2013 | 2,2550 | -1,53% | 2,2900 | 2,3050 | 2,2450 | 1.787.914 | ,00 |
| 11/6/2013 | 2,2900 | -2,97% | 2,3750 | 2,3750 | 2,2850 | 45.462 | ,00 |
| 10/6/2013 | 2,3600 | 0,00% | 2,3550 | 2,3600 | 2,3350 | 20.734 | ,00 |
| 07/6/2013 | 2,3600 | -0,84% | 2,3800 | 2,3800 | 2,3150 | 14.074 | ,00 |
| 06/6/2013 | 2,3800 | 1,71% | 2,3300 | 2,3800 | 2,3000 | 49.598 | ,00 |
| 05/6/2013 | 2,3400 | -0,43% | 2,3750 | 2,3750 | 2,3150 | 3.364 | ,00 |
| 04/6/2013 | 2,3500 | -0,21% | 2,3550 | 2,3550 | 2,3000 | 9.718 | ,00 |
| 03/6/2013 | 2,3550 | -0,63% | 2,3900 | 2,3900 | 2,3500 | 10.150 | ,00 |
| 31/5/2013 | 2,3700 | 1,07% | 2,3450 | 2,4400 | 2,3300 | 6.570 | ,00 |
| 30/5/2013 | 2,3450 | -0,21% | 2,3800 | 2,4650 | 2,3300 | 84.864 | ,00 |
| 29/5/2013 | 2,3500 | 0,00% | 2,3600 | 2,3600 | 2,3250 | 14.644 | ,00 |
| 28/5/2013 | 2,3500 | 0,64% | 2,3500 | 2,3700 | 2,3450 | 28.364 | ,00 |
| 27/5/2013 | 2,3350 | -2,71% | 2,3900 | 2,4000 | 2,3200 | 40.100 | ,00 |
| 24/5/2013 | 2,4000 | 0,21% | 2,4200 | 2,4200 | 2,3950 | 31.966 | ,00 |
| 23/5/2013 | 2,3950 | -1,64% | 2,4000 | 2,4200 | 2,3600 | 208.342 | ,00 |
| 22/5/2013 | 2,4350 | 0,62% | 2,4250 | 2,4500 | 2,4000 | 25.712 | ,00 |
| 21/5/2013 | 2,4200 | 1,68% | 2,3900 | 2,4200 | 2,3500 | 53.530 | ,00 |
| 20/5/2013 | 2,3800 | -1,45% | 2,4150 | 2,4450 | 2,3300 | 19.478 | ,00 |
| 17/5/2013 | 2,4150 | -1,63% | 2,4250 | 2,4450 | 2,4050 | 143.180 | ,00 |
| 16/5/2013 | 2,4550 | -0,81% | 2,4500 | 2,4750 | 2,3850 | 199.116 | ,00 |
| 15/5/2013 | 2,4750 | 7,61% | 2,2950 | 2,4750 | 2,2850 | 186.858 | ,00 |
| 14/5/2013 | 2,3000 | 2,68% | 2,2500 | 2,3000 | 2,2500 | 86.220 | ,00 |
| 13/5/2013 | 2,2400 | 0,00% | 2,2750 | 2,2750 | 2,2400 | 140.660 | ,00 |
| 10/5/2013 | 2,2400 | -1,97% | 2,2750 | 2,2800 | 2,2350 | 151.150 | ,00 |
| 09/5/2013 | 2,2850 | 1,33% | 2,2550 | 2,2850 | 2,2300 | 477.938 | ,00 |
| 08/5/2013 | 2,2550 | -0,88% | 2,2950 | 2,2950 | 2,2150 | 301.130 | ,00 |
| 02/5/2013 | 2,2750 | 0,00% | 2,3250 | 2,3250 | 2,2400 | 114.340 | ,00 |
| 30/4/2013 | 2,2750 | -0,87% | 2,3000 | 2,3000 | 2,2700 | 650 | ,00 |
| 29/4/2013 | 2,2950 | 0,88% | 2,2800 | 2,3000 | 2,2650 | 21.068 | ,00 |
| 26/4/2013 | 2,2750 | 1,56% | 2,2900 | 2,2900 | 2,2300 | 2.680 | ,00 |
| 25/4/2013 | 2,2400 | -0,44% | 2,2500 | 2,2550 | 2,2250 | 53.242 | ,00 |
| 24/4/2013 | 2,2500 | 2,27% | 2,2000 | 2,2500 | 2,2000 | 308.992 | ,00 |
| 23/4/2013 | 2,2000 | 1,15% | 2,1900 | 2,2000 | 2,1850 | 27.318 | ,00 |
| 22/4/2013 | 2,1750 | 0,00% | 2,1750 | 2,1900 | 2,1500 | 3.490 | ,00 |
| 19/4/2013 | 2,1750 | -0,68% | 2,1900 | 2,1900 | 2,1200 | 1.142 | ,00 |
| 18/4/2013 | 2,1900 | 1,62% | 2,1900 | 2,1900 | 2,1600 | 1.428 | ,00 |
| 17/4/2013 | 2,1550 | 1,89% | 2,1550 | 2,1550 | 2,1150 | 2.792 | ,00 |
| 16/4/2013 | 2,1150 | -0,47% | 2,1950 | 2,1950 | 2,1000 | 46.344 | ,00 |
| 15/4/2013 | 2,1250 | -3,41% | 2,1100 | 2,1950 | 2,1100 | 3.602 | ,00 |
| 12/4/2013 | 2,2000 | 0,23% | 2,1600 | 2,2000 | 2,1600 | 320 | ,00 |
| 11/4/2013 | 2,1950 | 0,00% | 2,2000 | 2,2000 | 2,1700 | 200 | ,00 |
| 10/4/2013 | 2,1950 | -0,23% | 2,2000 | 2,2000 | 2,1600 | 200 | ,00 |
| 09/4/2013 | 2,2000 | 1,85% | 2,2000 | 2,2000 | 2,1300 | 46.046 | ,00 |
| 08/4/2013 | 2,1600 | 0,00% | 2,2000 | 2,2000 | 2,0500 | 20.022 | ,00 |
| 05/4/2013 | 2,1600 | -1,82% | 2,2000 | 2,3000 | 2,1600 | 46.150 | ,00 |
| 04/4/2013 | 2,2000 | 2,56% | 2,2000 | 2,2000 | 2,1600 | 1.622 | ,00 |
| 03/4/2013 | 2,1450 | -2,50% | 2,2000 | 2,2000 | 2,1450 | 3.920 | ,00 |
| 02/4/2013 | 2,2000 | 1,15% | 2,2000 | 2,2000 | 2,1650 | 3.602 | ,00 |
| 28/3/2013 | 2,1750 | 0,93% | 2,1350 | 2,2200 | 2,1250 | 3.348 | ,00 |
| 27/3/2013 | 2,1550 | 1,41% | 2,1400 | 2,2900 | 2,1100 | 22.190 | ,00 |
| 26/3/2013 | 2,1250 | -2,07% | 2,1600 | 2,2700 | 2,0800 | 27.744 | ,00 |
| 22/3/2013 | 2,1700 | -2,91% | 2,2850 | 2,2850 | 2,1200 | 7.032 | ,00 |
| 21/3/2013 | 2,2350 | 3,47% | 2,1900 | 2,3150 | 2,1600 | 477.414 | ,00 |
| 20/3/2013 | 2,1600 | 4,10% | 2,1450 | 2,1900 | 2,0550 | 265.852 | ,00 |
| 19/3/2013 | 2,0750 | -2,81% | 2,1600 | 2,1600 | 2,0750 | 20.764 | ,00 |
| 15/3/2013 | 2,1350 | 0,95% | 2,1550 | 2,1600 | 2,1350 | 92.670 | ,00 |
| 14/3/2013 | 2,1150 | 1,20% | 2,0900 | 2,1250 | 2,0850 | 6.342 | ,00 |
| 13/3/2013 | 2,0900 | -0,24% | 2,1250 | 2,2100 | 2,0900 | 53.774 | ,00 |
| 12/3/2013 | 2,0950 | 0,24% | 2,0900 | 2,2150 | 2,0850 | 23.234 | ,00 |
| 11/3/2013 | 2,0900 | -0,48% | 2,1000 | 2,1000 | 2,0700 | 242 | ,00 |
| 08/3/2013 | 2,1000 | 0,72% | 2,0700 | 2,1250 | 2,0700 | 30.856 | ,00 |
| 07/3/2013 | 2,0850 | 0,24% | 2,0800 | 2,1000 | 2,0550 | 23.530 | ,00 |
| 06/3/2013 | 2,0800 | -0,72% | 2,0250 | 2,0850 | 2,0250 | 3.608 | ,00 |
| 05/3/2013 | 2,0950 | -0,95% | 2,1150 | 2,1150 | 2,0900 | 4.330 | ,00 |
| 04/3/2013 | 2,1150 | -2,76% | 2,1750 | 2,1750 | 2,1150 | 530 | ,00 |
| 01/3/2013 | 2,1750 | -1,14% | 2,2000 | 2,2250 | 2,1750 | 7.220 | ,00 |
| 28/2/2013 | 2,2000 | 1,15% | 2,1750 | 2,2000 | 2,1750 | 2.002 | ,00 |
| 27/2/2013 | 2,1750 | 2,11% | 2,1300 | 2,2450 | 2,1200 | 28.300 | ,00 |
| 26/2/2013 | 2,1300 | 0,00% | 2,1300 | 2,1600 | 2,0500 | 29.678 | ,00 |
| 25/2/2013 | 2,1300 | -0,23% | 2,1300 | 2,1500 | 2,1050 | 3.670 | ,00 |
| 22/2/2013 | 2,1350 | -2,06% | 2,0850 | 2,1500 | 2,0850 | 4.706 | ,00 |
| 21/2/2013 | 2,1800 | 1,16% | 2,2050 | 2,2050 | 2,1000 | 64.930 | ,00 |
| 20/2/2013 | 2,1550 | 2,38% | 2,1000 | 2,2000 | 2,1000 | 18.434 | ,00 |
| 19/2/2013 | 2,1050 | 0,24% | 2,1000 | 2,1950 | 2,1000 | 9.380 | ,00 |
| 18/2/2013 | 2,1000 | 0,00% | 2,1000 | 2,1250 | 2,0750 | 20.550 | 43.129,85 |
| 15/2/2013 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,0900 | 2.492 | 5.228,94 |
| 14/2/2013 | 2,1000 | 0,00% | 2,1000 | 2,2450 | 2,0850 | 45.622 | 96.080,89 |
| 13/2/2013 | 2,1000 | -3,89% | 2,2200 | 2,2200 | 2,1000 | 3.312 | 7.117,89 |
| 12/2/2013 | 2,1850 | -2,46% | 2,2500 | 2,2500 | 2,1850 | 4.608 | 10.177,28 |
| 11/2/2013 | 2,2400 | -0,44% | 2,2500 | 2,2500 | 2,2200 | 330 | 738,20 |
| 08/2/2013 | 2,2500 | 0,45% | 2,2500 | 2,2500 | 2,2500 | 50 | 112,50 |
| 07/2/2013 | 2,2400 | -0,44% | 2,2500 | 2,2500 | 2,2400 | 5.022 | 11.249,50 |
| 06/2/2013 | 2,2500 | 1,12% | 2,2450 | 2,3000 | 2,2250 | 213.088 | 479.843,60 |
| 05/2/2013 | 2,2250 | -1,11% | 2,1950 | 2,2500 | 2,1950 | 47.774 | 105.590,38 |
| 04/2/2013 | 2,2500 | 2,27% | 2,2000 | 2,2500 | 2,1950 | 61.472 | 137.857,25 |
| 01/2/2013 | 2,2000 | 0,23% | 2,2200 | 2,2200 | 2,1850 | 8.152 | 17.905,16 |
| 31/1/2013 | 2,1950 | -0,23% | 2,2500 | 2,2500 | 2,1700 | 28.960 | 63.545,03 |
| 30/1/2013 | 2,2000 | -1,12% | 2,2250 | 2,2500 | 2,2000 | 73.864 | 164.977,70 |
| 29/1/2013 | 2,2250 | -0,67% | 2,2400 | 2,2500 | 2,2200 | 143.962 | 323.684,04 |
| 28/1/2013 | 2,2400 | 3,46% | 2,2000 | 2,2500 | 2,1900 | 9.144 | 20.243,60 |
| 25/1/2013 | 2,1650 | 2,12% | 2,0600 | 2,1700 | 2,0600 | 27.276 | 57.437,26 |
| 24/1/2013 | 2,1200 | -0,70% | 2,1100 | 2,2900 | 2,1100 | 15.668 | 33.724,26 |
| 23/1/2013 | 2,1350 | 1,67% | 2,1000 | 2,1950 | 2,1000 | 4.500 | 9.465,75 |
| 22/1/2013 | 2,1000 | 0,00% | 2,1000 | 2,1400 | 2,0800 | 25.150 | 52.943,22 |
| 21/1/2013 | 2,1000 | 0,00% | 2,1000 | 2,1250 | 2,0900 | 38.708 | 81.299,11 |
| 18/1/2013 | 2,1000 | 0,96% | 2,1000 | 2,1100 | 2,0800 | 33.528 | 70.253,72 |
| 17/1/2013 | 2,0800 | -2,58% | 2,1150 | 2,1150 | 2,0750 | 4.532 | 9.516,20 |
| 16/1/2013 | 2,1350 | 1,18% | 2,0900 | 2,1400 | 2,0800 | 11.442 | 24.106,33 |
| 15/1/2013 | 2,1100 | -6,22% | 2,2500 | 2,2500 | 2,0950 | 234.162 | 509.372,78 |
| 14/1/2013 | 2,2500 | -1,10% | 2,2850 | 2,2850 | 2,2250 | 18.088 | 40.714,55 |
| 11/1/2013 | 2,2750 | -0,22% | 2,3100 | 2,3100 | 2,2600 | 3.124 | 7.131,70 |
| 10/1/2013 | 2,2800 | -0,87% | 2,3150 | 2,3150 | 2,2600 | 354.000 | 811.197,32 |
| 09/1/2013 | 2,3000 | 0,00% | 2,3300 | 2,3300 | 2,2800 | 130.370 | 298.796,01 |
| 08/1/2013 | 2,3000 | 1,55% | 2,2850 | 2,3350 | 2,2550 | 381.422 | 874.735,86 |
| 07/1/2013 | 2,2650 | 1,34% | 2,2350 | 2,2650 | 2,2250 | 47.790 | 106.999,90 |
| 04/1/2013 | 2,2350 | 2,05% | 2,2000 | 2,2400 | 2,1850 | 42.644 | 94.790,92 |
| 03/1/2013 | 2,1900 | 2,29% | 2,1410 | 2,2400 | 2,1410 | 17.004 | 37.238,30 |
| 02/1/2013 | 2,1410 | -0,93% | 2,1610 | 2,1900 | 2,0960 | 67.874 | 145.241,48 |
| 31/12/2012 | 2,1610 | 0,00% | 2,1850 | 2,1850 | 2,1160 | 4.186 | 8.989,30 |
| 28/12/2012 | 2,1610 | 0,00% | 2,1710 | 2,1710 | 2,1260 | 6.752 | 14.537,66 |
| 27/12/2012 | 2,1610 | 0,00% | 2,1900 | 2,1950 | 2,1060 | 7.838 | 17.014,98 |
| 21/12/2012 | 2,1610 | -0,87% | 2,1560 | 2,1900 | 2,1560 | 5.088 | 11.037,74 |
| 20/12/2012 | 2,1800 | 0,00% | 2,1800 | 2,2300 | 2,1210 | 20.572 | 44.804,09 |
| 19/12/2012 | 2,1800 | 8,13% | 2,0410 | 2,2150 | 2,0260 | 107.114 | 230.612,33 |
| 18/12/2012 | 2,0160 | 0,75% | 2,0010 | 2,0160 | 2,0010 | 61.696 | 124.356,85 |
| 17/12/2012 | 2,0010 | 0,50% | 1,9910 | 2,0210 | 1,9910 | 24.890 | 49.599,50 |
| 14/12/2012 | 1,9910 | -0,25% | 2,0160 | 2,0160 | 1,9860 | 46.782 | 93.249,82 |
| 13/12/2012 | 1,9960 | -0,50% | 2,0410 | 2,0410 | 1,9420 | 21.374 | 42.575,40 |
| 12/12/2012 | 2,0060 | 0,75% | 1,9910 | 2,0410 | 1,9910 | 80.450 | 161.762,54 |
| 11/12/2012 | 1,9910 | -2,45% | 2,0410 | 2,0660 | 1,9810 | 145.290 | 289.700,63 |
| 10/12/2012 | 2,0410 | 0,00% | 2,1260 | 2,1260 | 1,9560 | 73.600 | 147.812,74 |
| 07/12/2012 | 2,0410 | 5,92% | 1,9420 | 2,0410 | 1,8970 | 1.435.082 | 2.590.364,04 |
| 06/12/2012 | 1,9270 | 4,33% | 1,8570 | 1,9270 | 1,8420 | 55.974 | 105.664,10 |
| 05/12/2012 | 1,8470 | 5,72% | 1,7470 | 1,8920 | 1,7470 | 4.900 | 8.838,79 |
| 04/12/2012 | 1,7470 | -1,13% | 1,7520 | 1,7570 | 1,7320 | 114.626 | 200.791,00 |
| 03/12/2012 | 1,7670 | 5,94% | 1,6480 | 1,7670 | 1,6430 | 119.442 | 202.607,96 |
| 30/11/2012 | 1,6680 | -2,91% | 1,6880 | 1,6930 | 1,6430 | 14.286 | 23.755,47 |
| 29/11/2012 | 1,7180 | 1,48% | 1,7320 | 1,8320 | 1,7180 | 49.148 | 85.150,72 |
| 28/11/2012 | 1,6930 | 0,89% | 1,7420 | 1,7420 | 1,6730 | 99.658 | 168.650,80 |
| 27/11/2012 | 1,6780 | 0,60% | 1,6880 | 1,7520 | 1,6630 | 41.804 | 72.066,08 |
| 26/11/2012 | 1,6680 | -0,89% | 1,7130 | 1,7180 | 1,6530 | 3.666 | 6.177,20 |
| 23/11/2012 | 1,6830 | -0,30% | 1,6980 | 1,6980 | 1,6480 | 7.336 | 12.317,56 |
| 22/11/2012 | 1,6880 | 3,05% | 1,6430 | 1,7130 | 1,6430 | 37.594 | 63.254,30 |
| 21/11/2012 | 1,6380 | -0,30% | 1,6430 | 1,6430 | 1,6180 | 36.876 | 60.483,45 |
| 20/11/2012 | 1,6430 | 0,00% | 1,6430 | 1,6430 | 1,6380 | 4.422 | 7.262,30 |
| 19/11/2012 | 1,6430 | 5,12% | 1,5580 | 1,6430 | 1,5330 | 106.510 | 168.233,42 |
| 16/11/2012 | 1,5630 | 2,96% | 1,5930 | 1,5930 | 1,5430 | 66.368 | 104.245,80 |
| 15/11/2012 | 1,5180 | 1,00% | 1,5080 | 1,5380 | 1,5080 | 35.616 | 53.982,14 |
| 14/11/2012 | 1,5030 | 8,21% | 1,3940 | 1,5380 | 1,3940 | 19.224 | 27.570,65 |
| 13/11/2012 | 1,3890 | -0,36% | 1,3940 | 1,3990 | 1,3790 | 7.106 | 9.882,35 |
| 12/11/2012 | 1,3940 | -0,36% | 1,4290 | 1,4290 | 1,3440 | 21.128 | 29.382,98 |
| 09/11/2012 | 1,3990 | 2,19% | 1,3690 | 1,3990 | 1,3690 | 4.488 | 6.175,59 |
| 08/11/2012 | 1,3690 | -3,86% | 1,3990 | 1,3990 | 1,3440 | 10.374 | 14.099,44 |
| 07/11/2012 | 1,4240 | 3,64% | 1,3740 | 1,4440 | 1,3740 | 13.166 | 18.857,47 |
| 06/11/2012 | 1,3740 | 0,00% | 1,3740 | 1,3740 | 1,3690 | 4.660 | 6.383,20 |
| 05/11/2012 | 1,3740 | 6,18% | 1,2940 | 1,3740 | 1,2650 | 16.474 | 22.001,72 |
| 02/11/2012 | 1,2940 | 0,78% | 1,2940 | 1,2940 | 1,2600 | 1.818 | 2.303,74 |
| 01/11/2012 | 1,2840 | 0,00% | 1,3240 | 1,3240 | 1,2450 | 28.418 | 35.802,95 |
| 31/10/2012 | 1,2840 | 1,90% | 1,3240 | 1,3240 | 1,2840 | 9.664 | 12.654,36 |
| 30/10/2012 | 1,2600 | -0,71% | 1,2100 | 1,2940 | 1,2100 | 14.030 | 17.515,57 |
| 29/10/2012 | 1,2690 | 0,00% | 1,2690 | 1,2840 | 1,2500 | 27.282 | 34.423,45 |
| 26/10/2012 | 1,2690 | -5,58% | 1,3740 | 1,3740 | 1,2690 | 15.884 | 20.485,60 |
| 25/10/2012 | 1,3440 | -3,59% | 1,3640 | 1,4240 | 1,3390 | 5.724 | 7.760,30 |
| 24/10/2012 | 1,3940 | -2,11% | 1,4240 | 1,4240 | 1,3140 | 40.210 | 54.905,02 |
| 23/10/2012 | 1,4240 | -3,98% | 1,4930 | 1,4930 | 1,4140 | 3.638 | 5.319,45 |
| 22/10/2012 | 1,4830 | 0,95% | 1,4590 | 1,4930 | 1,4590 | 16.422 | 24.381,75 |
| 19/10/2012 | 1,4690 | 2,44% | 1,4240 | 1,4780 | 1,4140 | 5.434 | 7.839,57 |
| 18/10/2012 | 1,4340 | 1,41% | 1,4140 | 1,4340 | 1,3890 | 2.652 | 3.732,30 |
| 17/10/2012 | 1,4140 | 3,29% | 1,3740 | 1,4290 | 1,3690 | 22.766 | 31.629,90 |
| 16/10/2012 | 1,3690 | 1,11% | 1,3640 | 1,3840 | 1,3290 | 14.152 | 19.274,01 |
| 15/10/2012 | 1,3540 | -0,37% | 1,3440 | 1,3540 | 1,3190 | 512 | 680,10 |
| 12/10/2012 | 1,3590 | 3,03% | 1,3340 | 1,3690 | 1,3190 | 10.708 | 14.542,99 |
| 11/10/2012 | 1,3190 | 1,54% | 1,3190 | 1,3190 | 1,3140 | 100 | 132,49 |
| 10/10/2012 | 1,2990 | -0,76% | 1,2940 | 1,3290 | 1,2450 | 37.620 | 48.009,00 |
| 09/10/2012 | 1,3090 | -2,24% | 1,3540 | 1,3540 | 1,3040 | 2.836 | 3.715,53 |
| 08/10/2012 | 1,3390 | 0,75% | 1,3440 | 1,3640 | 1,2940 | 5.996 | 7.955,16 |
| 05/10/2012 | 1,3290 | 3,91% | 1,2790 | 1,3640 | 1,2450 | 188.476 | 246.635,64 |
| 04/10/2012 | 1,2790 | 2,32% | 1,2740 | 1,2790 | 1,2740 | 3.415.030 | 4.301.107,92 |
| 03/10/2012 | 1,2500 | 0,40% | 1,2450 | 1,2690 | 1,2400 | 26.188 | 32.779,82 |
| 02/10/2012 | 1,2450 | -1,58% | 1,2650 | 1,2650 | 1,2200 | 119.370 | 148.644,28 |
| 01/10/2012 | 1,2650 | 1,61% | 1,2450 | 1,2840 | 1,2300 | 336.100 | 420.828,80 |
| 28/9/2012 | 1,2450 | 0,00% | 1,2450 | 1,2600 | 1,2000 | 18.092 | 22.394,73 |
| 27/9/2012 | 1,2450 | -1,58% | 1,2650 | 1,2650 | 1,2200 | 11.934 | 14.735,32 |
| 26/9/2012 | 1,2650 | 0,00% | 1,2650 | 1,2840 | 1,2250 | 246.944 | 308.344,81 |
| 25/9/2012 | 1,2650 | 0,00% | 1,2940 | 1,2940 | 1,2300 | 40.578 | 51.581,96 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 14,3000 | 7,12 % | 0,9500 | 1.670 |
| ΒΙΝΤΑ | 8,4000 | 6,33 % | 0,5000 | 10 |
| ΛΑΝΑΚ | 1,2500 | 4,17 % | 0,0500 | 1.761 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 90 |
| ΑΛΜΥ | 6,4400 | 3,54 % | 0,2200 | 87.994 |
| ΕΕΕ | 52,7500 | 3,53 % | 1,8000 | 47.996 |
| ΓΕΚΤΕΡΝΑ | 36,7200 | 3,32 % | 1,1800 | 463.142 |
| ΑΒΑΞ | 3,5300 | 3,22 % | 0,1100 | 489.881 |
| ΙΝΛΙΦ | 6,4800 | 3,18 % | 0,2000 | 9.149 |
| ΜΟΝΤΑ | 5,8600 | 2,81 % | 0,1600 | 101 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0500 | -3,04 % | -0,1270 | 28.783.106 |
| ΕΤΕ | 14,9650 | -1,06 % | -0,1600 | 23.782.661 |
| MTLN | 35,9600 | -2,76 % | -1,0200 | 21.492.054 |
| ΠΕΙΡ | 8,7000 | -0,75 % | -0,0660 | 18.698.029 |
| ΓΕΚΤΕΡΝΑ | 36,7200 | 3,32 % | 1,1800 | 16.657.894 |
| ΕΥΡΩΒ | 4,0710 | -1,33 % | -0,0550 | 13.775.014 |
| ΔΕΗ | 19,5600 | 0,05 % | 0,0100 | 6.826.279 |
| ΜΟΗ | 35,3600 | -2,32 % | -0,8400 | 6.354.720 |
| ΟΤΕ | 16,4800 | 0,49 % | 0,0800 | 4.906.185 |
| AKTR | 11,4400 | 1,24 % | 0,1400 | 4.808.212 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0500 | -3,04 % | 7.115.364 | 28,78εκ. |
| ΕΥΡΩΒ | 4,0710 | -1,33 % | 3.384.442 | 13,78εκ. |
| BYLOT | 0,9840 | -0,40 % | 3.284.853 | 3,18εκ. |
| ΠΕΙΡ | 8,7000 | -0,75 % | 2.150.586 | 18,70εκ. |
| ΕΤΕ | 14,9650 | -1,06 % | 1.598.059 | 23,78εκ. |
| ΦΒΜΕΖΖ | 0,0601 | -1,96 % | 878.069 | 53.165 |
| MTLN | 35,9600 | -2,76 % | 597.580 | 21,49εκ. |
| ΑΒΑΞ | 3,5300 | 3,22 % | 489.881 | 1,71εκ. |
| ΓΕΚΤΕΡΝΑ | 36,7200 | 3,32 % | 463.142 | 16,66εκ. |
| AKTR | 11,4400 | 1,24 % | 422.020 | 4,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7780 | -0,67 % | 124.622 | 0,81 % |
| ΓΕΚΤΕΡΝΑ | 36,7200 | 3,32 % | 463.142 | 0,45 % |
| MTLN | 35,9600 | -2,76 % | 597.580 | 0,42 % |
| YKNOT | 1,8400 | -0,54 % | 26.678 | 0,35 % |
| ΑΒΑΞ | 3,5300 | 3,22 % | 489.881 | 0,33 % |
| ΑΛΦΑ | 4,0500 | -3,04 % | 7.115.364 | 0,31 % |
| ΑΛΜΥ | 6,4400 | 3,54 % | 87.994 | 0,27 % |
| DIMAND | 12,7500 | -0,39 % | 43.739 | 0,23 % |
| ΑΝΔΡΟ | 9,0400 | 0,00 % | 8.652 | 0,23 % |
| ΠΡΔ | 0,3900 | -0,51 % | 56.114 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,2500 | 4,17 % | 1.761 | 12,50 % |
| ΑΤΡΑΣΤ | 14,3000 | 7,12 % | 1.670 | 8,24 % |
| ΠΡΔ | 0,3900 | -0,51 % | 56.114 | 7,65 % |
| ΧΑΙΔΕ | 0,7150 | -4,67 % | 61 | 7,33 % |
| ΤΖΚΑ | 1,7550 | -2,50 % | 5.160 | 6,11 % |
| ΦΡΙΓΟ | 0,3900 | -2,99 % | 113.113 | 5,97 % |
| ΜΙΝ | 0,7400 | 0,00 % | 3.506 | 5,68 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 1.318 | 5,38 % |
| ΑΛΜΥ | 6,4400 | 3,54 % | 87.994 | 5,14 % |
| ΝΤΟΠΛΕΡ | 0,9000 | -1,10 % | 3.220 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|