| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,3500 | -5,31 % | -0,3000 | 91 |
| ΜΕΡΚΟ | 35,2000 | -4,35 % | -1,6000 | 143 |
| ΛΑΒΙ | 0,8450 | -3,98 % | -0,0350 | 559.941 |
| ΚΡΙ | 17,6400 | -3,82 % | -0,7000 | 39.884 |
| ΝΤΟΠΛΕΡ | 0,6450 | -3,73 % | -0,0250 | 2.234 |
| ΙΝΤΕΤ | 1,3800 | -3,50 % | -0,0500 | 350 |
| ΝΑΥΠ | 1,1400 | -3,39 % | -0,0400 | 1.962 |
| ΟΛΠ | 42,6500 | -3,18 % | -1,4000 | 14.922 |
| ΛΑΝΑΚ | 1,5600 | -3,11 % | -0,0500 | 1.174 |
| ΜΟΥΖΚ | 0,6700 | -2,90 % | -0,0200 | 5.000 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5400 €
0,0000 (0,00%)
- Άνοιγμα 1,5520
- Υψηλό 1,5660
- Χαμηλό 1,5200
- Όγκος 726.318
- Τζίρος 1.113.780 €
- Πράξεις 598
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/7/2013 | 3,7110 | -2,73% | 3,8440 | 3,8440 | 3,6960 | 28.472 | ,00 |
| 23/7/2013 | 3,8150 | -0,75% | 3,8440 | 3,9190 | 3,8000 | 35.564 | ,00 |
| 22/7/2013 | 3,8440 | -2,26% | 3,9480 | 3,9480 | 3,8300 | 54.579 | ,00 |
| 19/7/2013 | 3,9330 | -1,50% | 4,0220 | 4,0670 | 3,9330 | 61.744 | ,00 |
| 18/7/2013 | 3,9930 | 1,14% | 3,9930 | 3,9930 | 3,8440 | 88.616 | ,00 |
| 17/7/2013 | 3,9480 | 1,13% | 3,9190 | 4,1260 | 3,9190 | 86.929 | ,00 |
| 16/7/2013 | 3,9040 | 1,17% | 3,8590 | 3,9930 | 3,8300 | 112.330 | ,00 |
| 15/7/2013 | 3,8590 | -2,62% | 4,0520 | 4,0520 | 3,8590 | 52.864 | ,00 |
| 12/7/2013 | 3,9630 | -0,75% | 3,9930 | 4,1710 | 3,9480 | 149.595 | ,00 |
| 11/7/2013 | 3,9930 | 1,14% | 4,0970 | 4,2300 | 3,8000 | 207.101 | ,00 |
| 10/7/2013 | 3,9480 | -29,83% | 3,9480 | 4,3940 | 3,9480 | 962.084 | ,00 |
| 09/7/2013 | 5,6260 | -21,20% | 7,1400 | 7,1400 | 5,5660 | 40.740 | ,00 |
| 08/7/2013 | 7,1400 | 13,71% | 6,2790 | 8,1490 | 6,2790 | 29.841 | ,00 |
| 05/7/2013 | 6,2790 | -20,93% | 8,1640 | 8,1640 | 6,1300 | 12.628 | ,00 |
| 04/7/2013 | 7,9410 | -5,81% | 8,6980 | 8,8470 | 7,8670 | 5.276 | ,00 |
| 03/7/2013 | 8,4310 | -1,22% | 8,5350 | 8,5350 | 7,7330 | 10.783 | ,00 |
| 02/7/2013 | 8,5350 | 5,12% | 9,5590 | 9,6630 | 8,0150 | 29.020 | ,00 |
| 01/7/2013 | 8,1190 | 28,71% | 7,1690 | 8,1940 | 7,1250 | 17.083 | ,00 |
| 28/6/2013 | 6,3080 | 24,61% | 5,0760 | 6,3080 | 5,0760 | 14.056 | ,00 |
| 27/6/2013 | 5,0620 | -11,66% | 5,7890 | 6,0410 | 4,8980 | 13.767 | ,00 |
| 26/6/2013 | 5,7300 | 20,63% | 4,4530 | 5,8480 | 4,4530 | 8.087 | ,00 |
| 25/6/2013 | 4,7500 | -3,02% | 4,8980 | 4,9730 | 4,7200 | 5.593 | ,00 |
| 21/6/2013 | 4,8980 | -7,04% | 5,2690 | 5,3290 | 4,7790 | 5.276 | ,00 |
| 20/6/2013 | 5,2690 | -3,53% | 5,3440 | 5,4180 | 5,2250 | 3.647 | ,00 |
| 19/6/2013 | 5,4620 | 7,60% | 4,9430 | 5,4620 | 4,9430 | 6.804 | ,00 |
| 18/6/2013 | 5,0760 | -5,01% | 5,6110 | 5,6110 | 5,0760 | 7.612 | ,00 |
| 17/6/2013 | 5,3440 | -4,50% | 5,5960 | 5,5960 | 5,1060 | 5.089 | ,00 |
| 14/6/2013 | 5,5960 | 0,54% | 5,4920 | 5,8480 | 5,4920 | 5.420 | ,00 |
| 13/6/2013 | 5,5660 | 3,30% | 5,2250 | 5,7000 | 5,0760 | 9.010 | ,00 |
| 12/6/2013 | 5,3880 | 0,82% | 5,6400 | 5,7890 | 5,2100 | 8.779 | ,00 |
| 11/6/2013 | 5,3440 | -4,25% | 5,0170 | 5,6400 | 4,6020 | 14.084 | ,00 |
| 10/6/2013 | 5,5810 | 0,00% | 5,5810 | 5,5810 | 5,5810 | ,00 | |
| 07/6/2013 | 5,5810 | 0,00% | 5,5810 | 5,5810 | 5,5810 | ,00 | |
| 06/6/2013 | 5,5810 | 0,00% | 5,5810 | 5,5810 | 5,5810 | ,00 | |
| 05/6/2013 | 5,5810 | 0,00% | 5,5810 | 5,5810 | 5,5810 | ,00 | |
| 04/6/2013 | 5,5810 | -29,82% | 5,8820 | 6,9820 | 5,5810 | 66.400 | ,00 |
| 03/6/2013 | 7,9520 | 8,53% | 7,7570 | 8,6200 | 7,3270 | 35.896 | ,00 |
| 31/5/2013 | 7,3270 | 28,32% | 5,7100 | 7,3270 | 5,7100 | 40.812 | ,00 |
| 30/5/2013 | 5,7100 | -25,78% | 7,1110 | 7,4990 | 5,6460 | 25.243 | ,00 |
| 29/5/2013 | 7,6930 | -4,53% | 7,9290 | 8,0810 | 7,5210 | 13.969 | ,00 |
| 28/5/2013 | 8,0580 | -6,05% | 8,9210 | 9,2650 | 8,0150 | 16.449 | ,00 |
| 27/5/2013 | 8,5770 | 2,58% | 8,7060 | 9,3960 | 8,3610 | 23.498 | ,00 |
| 24/5/2013 | 8,3610 | -13,78% | 10,1280 | 10,7750 | 7,5420 | 37.583 | ,00 |
| 23/5/2013 | 9,6970 | 11,65% | 8,8350 | 10,6660 | 8,8350 | 46.795 | ,00 |
| 22/5/2013 | 8,6850 | 21,78% | 7,5850 | 9,2650 | 7,5420 | 41.187 | ,00 |
| 21/5/2013 | 7,1320 | -18,48% | 7,6280 | 8,1670 | 6,8960 | 57.592 | ,00 |
| 20/5/2013 | 8,7490 | -30,00% | 12,6060 | 12,9290 | 8,7490 | 99.889 | ,00 |
| 17/5/2013 | 12,4980 | 16,24% | 13,7910 | 13,7910 | 11,8530 | 90.043 | ,00 |
| 16/5/2013 | 10,7520 | 27,62% | 9,0500 | 10,7750 | 8,9000 | 84.147 | ,00 |
| 15/5/2013 | 8,4250 | 29,90% | 7,3040 | 8,4250 | 6,9600 | 56.093 | ,00 |
| 14/5/2013 | 6,4860 | 5,24% | 6,2490 | 6,8740 | 6,0980 | 63.214 | ,00 |
| 13/5/2013 | 6,1630 | 12,61% | 5,9480 | 6,2710 | 5,4730 | 52.849 | ,00 |
| 10/5/2013 | 5,4730 | 5,82% | 5,1720 | 6,1840 | 5,1720 | 51.148 | ,00 |
| 09/5/2013 | 5,1720 | 23,08% | 4,2880 | 5,3440 | 4,1160 | 59.437 | ,00 |
| 08/5/2013 | 4,2020 | 13,38% | 3,7060 | 4,2020 | 3,7060 | 19.058 | ,00 |
| 02/5/2013 | 3,7060 | 4,87% | 3,4480 | 3,7920 | 3,4050 | 3.647 | ,00 |
| 30/4/2013 | 3,5340 | -7,37% | 3,8790 | 3,8790 | 3,4480 | 4.844 | ,00 |
| 29/4/2013 | 3,8150 | -5,33% | 4,2230 | 4,2230 | 3,7490 | 4.541 | ,00 |
| 26/4/2013 | 4,0300 | 5,06% | 4,0940 | 4,1800 | 3,8360 | 18.337 | ,00 |
| 25/4/2013 | 3,8360 | 5,36% | 3,6840 | 4,0080 | 3,6840 | 11.965 | ,00 |
| 24/4/2013 | 3,6410 | -2,88% | 3,7290 | 3,8580 | 3,6200 | 5.175 | ,00 |
| 23/4/2013 | 3,7490 | -3,90% | 3,9010 | 4,0080 | 3,7490 | 6.790 | ,00 |
| 22/4/2013 | 3,9010 | 10,38% | 3,6410 | 3,9870 | 3,6410 | 9.933 | ,00 |
| 19/4/2013 | 3,5340 | -1,20% | 3,7920 | 3,8150 | 3,5340 | 2.552 | ,00 |
| 18/4/2013 | 3,5770 | 0,00% | 3,5550 | 3,6200 | 3,5340 | 2.883 | ,00 |
| 17/4/2013 | 3,5770 | 3,74% | 3,4480 | 3,7720 | 3,4480 | 6.458 | ,00 |
| 16/4/2013 | 3,4480 | -10,11% | 3,5340 | 3,6410 | 3,4480 | 5.031 | ,00 |
| 15/4/2013 | 3,8360 | -9,63% | 3,7060 | 4,2880 | 3,7060 | 9.500 | ,00 |
| 12/4/2013 | 4,2450 | -6,21% | 4,7410 | 4,8700 | 3,9440 | 20.774 | ,00 |
| 11/4/2013 | 4,5260 | 23,56% | 3,9870 | 4,5260 | 3,7920 | 27.376 | ,00 |
| 10/4/2013 | 3,6630 | 21,45% | 3,0160 | 3,7290 | 2,8230 | 34.786 | ,00 |
| 09/4/2013 | 3,0160 | -2,14% | 2,9520 | 3,2760 | 2,8230 | 25.574 | ,00 |
| 08/4/2013 | 3,0820 | -15,86% | 2,5650 | 3,2760 | 2,5650 | 55.732 | ,00 |
| 05/4/2013 | 3,6630 | -1,16% | 3,8790 | 3,8790 | 3,3400 | 2.609 | ,00 |
| 04/4/2013 | 3,7060 | 7,48% | 3,2540 | 3,9440 | 3,2540 | 7.222 | ,00 |
| 03/4/2013 | 3,4480 | -1,82% | 3,6630 | 3,6630 | 3,2110 | 7.540 | ,00 |
| 02/4/2013 | 3,5120 | -14,22% | 3,9010 | 4,0080 | 3,0820 | 6.977 | ,00 |
| 28/3/2013 | 4,0940 | -4,99% | 4,2880 | 4,3090 | 4,0080 | 3.287 | ,00 |
| 27/3/2013 | 4,3090 | 1,51% | 4,3090 | 4,3310 | 4,0940 | 6.444 | ,00 |
| 26/3/2013 | 4,2450 | -6,21% | 4,3090 | 4,3090 | 4,0510 | 1.081 | ,00 |
| 22/3/2013 | 4,5260 | 3,97% | 4,0940 | 4,6120 | 4,0080 | 5.536 | ,00 |
| 21/3/2013 | 4,3530 | 4,14% | 4,5690 | 4,5690 | 4,0730 | 3.474 | ,00 |
| 20/3/2013 | 4,1800 | 3,18% | 3,7920 | 4,4170 | 3,7920 | 5.060 | ,00 |
| 19/3/2013 | 4,0510 | -8,29% | 4,2230 | 4,2230 | 3,8790 | 4.873 | ,00 |
| 15/3/2013 | 4,4170 | 3,01% | 4,2660 | 4,5260 | 4,0940 | 3.748 | ,00 |
| 14/3/2013 | 4,2880 | -0,49% | 4,1160 | 4,4170 | 4,1160 | 2.595 | ,00 |
| 13/3/2013 | 4,3090 | -6,99% | 4,5260 | 4,6330 | 4,2450 | 5.204 | ,00 |
| 12/3/2013 | 4,6330 | 0,46% | 4,6760 | 4,6760 | 4,5460 | 980 | ,00 |
| 11/3/2013 | 4,6120 | 1,45% | 4,5690 | 4,6760 | 4,5260 | 6.862 | ,00 |
| 08/3/2013 | 4,5460 | 4,96% | 4,5030 | 4,8480 | 4,5030 | 8.981 | ,00 |
| 07/3/2013 | 4,3310 | -6,52% | 4,5460 | 4,7410 | 4,2230 | 4.743 | ,00 |
| 06/3/2013 | 4,6330 | -7,32% | 4,9560 | 4,9560 | 4,6330 | 3.849 | ,00 |
| 05/3/2013 | 4,9990 | -2,95% | 5,0210 | 5,1280 | 4,9340 | 1.427 | ,00 |
| 04/3/2013 | 5,1510 | -0,41% | 5,3230 | 5,3230 | 4,9130 | 6.718 | ,00 |
| 01/3/2013 | 5,1720 | -0,81% | 5,2140 | 5,3440 | 5,0850 | 1.197 | ,00 |
| 28/2/2013 | 5,2140 | -2,43% | 5,3440 | 5,6030 | 5,2140 | 6.055 | ,00 |
| 27/2/2013 | 5,3440 | 10,23% | 4,6550 | 5,3660 | 4,6550 | 10.452 | ,00 |
| 26/2/2013 | 4,8480 | -7,80% | 4,9990 | 5,0850 | 4,8270 | 8.405 | ,00 |
| 25/2/2013 | 5,2580 | -5,06% | 5,4950 | 5,4950 | 4,9560 | 10.005 | ,00 |
| 22/2/2013 | 5,5380 | 2,38% | 5,3870 | 5,6030 | 5,3230 | 4.628 | ,00 |
| 21/2/2013 | 5,4090 | -2,70% | 5,4300 | 5,6460 | 5,3870 | 6.430 | ,00 |
| 20/2/2013 | 5,5590 | -4,80% | 5,7100 | 5,7760 | 5,4090 | 16.607 | ,00 |
| 19/2/2013 | 5,8390 | -4,25% | 5,8190 | 6,0340 | 5,7760 | 10.942 | ,00 |
| 18/2/2013 | 6,0980 | -1,74% | 6,3350 | 6,3350 | 6,0340 | 2.018 | ,00 |
| 15/2/2013 | 6,2060 | 2,49% | 5,9690 | 6,2710 | 5,9690 | 5.925 | ,00 |
| 14/2/2013 | 6,0550 | 1,44% | 6,0340 | 6,3140 | 5,8620 | 8.751 | ,00 |
| 13/2/2013 | 5,9690 | -1,78% | 6,0770 | 6,2280 | 5,7330 | 6.559 | ,00 |
| 12/2/2013 | 6,0770 | -9,01% | 6,5500 | 6,7880 | 5,7100 | 18.049 | ,00 |
| 11/2/2013 | 6,6790 | -2,54% | 6,9820 | 7,0460 | 6,5730 | 908 | ,00 |
| 08/2/2013 | 6,8530 | -0,62% | 6,8740 | 7,0030 | 6,7230 | 2.004 | ,00 |
| 07/2/2013 | 6,8960 | -3,31% | 7,1320 | 7,1320 | 6,8090 | 4.080 | ,00 |
| 06/2/2013 | 7,1320 | 0,91% | 7,0460 | 7,3910 | 7,0460 | 5.795 | ,00 |
| 05/2/2013 | 7,0680 | 4,12% | 6,7880 | 7,2410 | 6,7230 | 4.354 | ,00 |
| 04/2/2013 | 6,7880 | -4,54% | 7,1110 | 7,1110 | 6,7230 | 3.590 | ,00 |
| 01/2/2013 | 7,1110 | 3,76% | 6,6790 | 7,3270 | 6,6790 | 4.195 | ,00 |
| 31/1/2013 | 6,8530 | -6,47% | 6,8310 | 7,1980 | 6,8310 | 4.584 | ,00 |
| 30/1/2013 | 7,3270 | -6,06% | 7,8000 | 7,8000 | 7,1110 | 9.212 | ,00 |
| 29/1/2013 | 7,8000 | -7,89% | 8,4040 | 8,4040 | 7,8000 | 2.768 | ,00 |
| 28/1/2013 | 8,4680 | -2,73% | 8,6200 | 8,6630 | 8,3610 | 7.842 | ,00 |
| 25/1/2013 | 8,7060 | 0,50% | 8,7060 | 8,9860 | 8,7060 | 5.118 | ,00 |
| 24/1/2013 | 8,6630 | -0,25% | 8,6850 | 9,2010 | 8,5110 | 5.074 | ,00 |
| 23/1/2013 | 8,6850 | -1,22% | 8,7920 | 8,9860 | 8,6850 | 4.772 | ,00 |
| 22/1/2013 | 8,7920 | -1,69% | 8,9430 | 9,1580 | 8,5970 | 7.078 | ,00 |
| 21/1/2013 | 8,9430 | -1,89% | 9,3740 | 9,3740 | 8,6200 | 8.895 | ,00 |
| 18/1/2013 | 9,1150 | -7,43% | 10,1070 | 10,1070 | 9,1150 | 13.191 | ,00 |
| 17/1/2013 | 9,8470 | 3,85% | 9,6750 | 9,9550 | 9,2650 | 12.282 | ,00 |
| 16/1/2013 | 9,4820 | 1,85% | 9,6320 | 9,8900 | 9,4820 | 13.479 | ,00 |
| 15/1/2013 | 9,3100 | 5,38% | 9,1360 | 9,5460 | 9,0500 | 19.808 | ,00 |
| 14/1/2013 | 8,8350 | -18,00% | 9,6540 | 9,9120 | 8,4040 | 62.710 | ,00 |
| 11/1/2013 | 10,7750 | -26,90% | 13,5760 | 13,5760 | 10,5600 | 98.750 | ,00 |
| 10/1/2013 | 14,7400 | 2,09% | 14,8690 | 15,7090 | 14,4380 | 22.085 | ,00 |
| 09/1/2013 | 14,4380 | 3,88% | 13,8990 | 14,7600 | 13,1450 | 9.529 | ,00 |
| 08/1/2013 | 13,8990 | -0,61% | 13,7910 | 14,6100 | 13,5760 | 10.639 | ,00 |
| 07/1/2013 | 13,9850 | -6,08% | 14,8910 | 15,2130 | 13,2520 | 17.501 | ,00 |
| 04/1/2013 | 14,8910 | 21,03% | 13,0370 | 15,2990 | 13,0370 | 29.293 | ,00 |
| 03/1/2013 | 12,3040 | 0,17% | 12,2830 | 12,4340 | 12,0880 | 5.752 | ,00 |
| 02/1/2013 | 12,2830 | 1,78% | 12,4980 | 12,7130 | 12,2830 | 2.984 | ,00 |
| 31/12/2012 | 12,0680 | -2,43% | 12,3260 | 12,4340 | 12,0680 | 1.831 | ,00 |
| 28/12/2012 | 12,3690 | -3,68% | 12,9290 | 13,1020 | 12,3470 | 1.975 | ,00 |
| 27/12/2012 | 12,8420 | 2,75% | 12,7130 | 13,3170 | 12,7130 | 5.867 | ,00 |
| 21/12/2012 | 12,4980 | 0,00% | 12,4980 | 12,7130 | 12,4770 | 4.123 | ,00 |
| 20/12/2012 | 12,4980 | 0,17% | 12,4770 | 12,6930 | 12,0680 | 6.329 | ,00 |
| 19/12/2012 | 12,4770 | 4,89% | 12,2830 | 12,5840 | 12,1540 | 5.348 | ,00 |
| 18/12/2012 | 11,8950 | 3,95% | 11,4860 | 11,9820 | 11,4200 | 5.593 | ,00 |
| 17/12/2012 | 11,4430 | -6,84% | 12,2830 | 12,2830 | 11,4200 | 8.347 | ,00 |
| 14/12/2012 | 12,2830 | 0,71% | 11,9820 | 12,4340 | 11,9820 | 1.485 | ,00 |
| 13/12/2012 | 12,1970 | -2,58% | 12,8650 | 12,8650 | 12,1740 | 4.152 | ,00 |
| 12/12/2012 | 12,5200 | -3,16% | 13,3170 | 13,3170 | 12,5200 | 4.512 | ,00 |
| 11/12/2012 | 12,9290 | 4,71% | 12,3690 | 13,1450 | 12,3470 | 8.419 | ,00 |
| 10/12/2012 | 12,3470 | 1,42% | 11,5290 | 12,4980 | 11,5290 | 3.518 | ,00 |
| 07/12/2012 | 12,1740 | -2,26% | 12,4550 | 12,5840 | 11,6580 | 2.638 | ,00 |
| 06/12/2012 | 12,4550 | 2,84% | 12,2400 | 12,5630 | 12,1110 | 2.162 | ,00 |
| 05/12/2012 | 12,1110 | 2,94% | 11,5720 | 12,1110 | 11,5720 | 2.984 | ,00 |
| 04/12/2012 | 11,7650 | -1,62% | 11,9820 | 12,3470 | 11,4860 | 2.307 | ,00 |
| 03/12/2012 | 11,9590 | 4,72% | 11,4200 | 11,9820 | 11,4200 | 4.901 | ,00 |
| 30/11/2012 | 11,4200 | -1,86% | 11,4200 | 11,6790 | 11,4200 | 4.065 | ,00 |
| 29/11/2012 | 11,6360 | 0,93% | 11,5290 | 12,3260 | 11,4200 | 4.685 | ,00 |
| 28/11/2012 | 11,5290 | -2,90% | 11,8950 | 12,0680 | 11,5060 | 14.834 | ,00 |
| 27/11/2012 | 11,8730 | -5,17% | 12,9510 | 12,9510 | 11,4640 | 21.336 | ,00 |
| 26/11/2012 | 12,5200 | -0,17% | 12,7130 | 12,7130 | 12,4980 | 6.747 | ,00 |
| 23/11/2012 | 12,5410 | -1,69% | 12,6270 | 12,9510 | 12,5200 | 6.300 | ,00 |
| 22/11/2012 | 12,7560 | 1,54% | 12,7130 | 13,2090 | 12,5630 | 17.487 | ,00 |
| 21/11/2012 | 12,5630 | -0,17% | 11,5060 | 12,6060 | 11,4430 | 16.276 | ,00 |
| 20/11/2012 | 12,5840 | -3,47% | 13,2520 | 13,3600 | 12,4980 | 10.149 | ,00 |
| 19/11/2012 | 13,0370 | 6,89% | 12,4550 | 13,2950 | 12,4550 | 13.580 | ,00 |
| 16/11/2012 | 12,1970 | 0,71% | 12,4550 | 12,6060 | 11,8530 | 5.276 | ,00 |
| 15/11/2012 | 12,1110 | -3,93% | 12,4980 | 12,9290 | 11,8530 | 9.111 | ,00 |
| 14/11/2012 | 12,6060 | 11,22% | 11,8950 | 12,9080 | 11,6790 | 15.310 | ,00 |
| 13/11/2012 | 11,3340 | 1,74% | 11,2050 | 11,4200 | 9,2220 | 33.517 | ,00 |
| 12/11/2012 | 11,1400 | -12,83% | 13,4470 | 13,4470 | 10,4080 | 10.423 | ,00 |
| 09/11/2012 | 12,7790 | 2,77% | 12,0680 | 13,1450 | 11,4200 | 8.203 | ,00 |
| 08/11/2012 | 12,4340 | -11,22% | 13,5760 | 13,5760 | 12,3040 | 10.077 | ,00 |
| 07/11/2012 | 14,0060 | -1,97% | 14,8690 | 14,8910 | 13,7910 | 11.028 | ,00 |
| 06/11/2012 | 14,2870 | 2,32% | 13,5760 | 15,0840 | 13,5760 | 11.504 | ,00 |
| 05/11/2012 | 13,9630 | 11,72% | 12,8860 | 13,9630 | 12,8220 | 18.135 | ,00 |
| 02/11/2012 | 12,4980 | 15,99% | 10,7750 | 12,4980 | 10,7750 | 23.109 | ,00 |
| 01/11/2012 | 10,7750 | -18,03% | 13,1450 | 13,5100 | 10,7750 | 24.320 | ,00 |
| 31/10/2012 | 13,1450 | 1,67% | 12,9290 | 14,0920 | 12,8860 | 16.132 | ,00 |
| 30/10/2012 | 12,9290 | 0,83% | 10,1500 | 14,3730 | 10,1500 | 53.902 | ,00 |
| 29/10/2012 | 12,8220 | -18,49% | 15,4280 | 15,7310 | 12,4340 | 41.302 | ,00 |
| 26/10/2012 | 15,7310 | 10,62% | 14,6530 | 15,9460 | 14,6530 | 35.204 | ,00 |
| 25/10/2012 | 14,2210 | 12,24% | 12,8220 | 15,4710 | 12,8220 | 42.109 | ,00 |
| 24/10/2012 | 12,6700 | 1,20% | 11,5290 | 12,6700 | 11,5290 | 14.301 | ,00 |
| 23/10/2012 | 12,5200 | -3,16% | 12,9290 | 13,5530 | 12,4980 | 11.273 | ,00 |
| 22/10/2012 | 12,9290 | 3,45% | 12,7130 | 14,4160 | 12,4980 | 51.004 | ,00 |
| 19/10/2012 | 12,4980 | 26,64% | 10,0850 | 12,5840 | 10,0640 | 40.740 | ,00 |
| 18/10/2012 | 9,8690 | 11,97% | 9,2220 | 10,7320 | 8,9430 | 23.340 | ,00 |
| 17/10/2012 | 8,8140 | 10,24% | 8,0380 | 8,8350 | 8,0380 | 10.221 | ,00 |
| 16/10/2012 | 7,9950 | 1,64% | 7,9520 | 7,9950 | 7,7570 | 6.170 | ,00 |
| 15/10/2012 | 7,8660 | 2,54% | 7,9080 | 7,9290 | 7,7570 | 1.153 | ,00 |
| 12/10/2012 | 7,6710 | 0,56% | 7,5420 | 8,0810 | 7,5210 | 6.112 | ,00 |
| 11/10/2012 | 7,6280 | -0,29% | 7,5420 | 7,8660 | 7,3270 | 5.536 | ,00 |
| 10/10/2012 | 7,6500 | -5,06% | 7,9720 | 7,9720 | 7,3470 | 6.055 | ,00 |
| 09/10/2012 | 8,0580 | -0,28% | 8,0810 | 8,4040 | 7,7570 | 12.153 | ,00 |
| 08/10/2012 | 8,0810 | 10,29% | 7,9720 | 8,4040 | 7,6930 | 15.007 | ,00 |
| 05/10/2012 | 7,3270 | 27,80% | 5,8190 | 7,3270 | 5,8190 | 28.198 | ,00 |
| 04/10/2012 | 5,7330 | -1,82% | 5,8390 | 5,9690 | 5,6900 | 2.739 | ,00 |
| 03/10/2012 | 5,8390 | 1,09% | 5,9250 | 5,9480 | 5,7330 | 3.950 | ,00 |
| 02/10/2012 | 5,7760 | 2,30% | 5,4950 | 5,8390 | 5,4950 | 3.244 | ,00 |
| 01/10/2012 | 5,6460 | -5,08% | 6,1410 | 6,1410 | 5,4300 | 2.004 | ,00 |
| 28/9/2012 | 5,9480 | 2,62% | 5,9910 | 6,0120 | 5,6240 | 1.557 | ,00 |
| 27/9/2012 | 5,7960 | -1,46% | 5,9480 | 5,9910 | 5,7100 | 750 | ,00 |
| 26/9/2012 | 5,8820 | -2,86% | 5,8390 | 5,9250 | 5,7330 | 2.018 | ,00 |
| 25/9/2012 | 6,0550 | -1,40% | 5,8390 | 6,2710 | 5,8190 | 3.085 | ,00 |
| 24/9/2012 | 6,1410 | -0,70% | 6,3570 | 6,3570 | 5,9480 | 2.898 | ,00 |
| 21/9/2012 | 6,1840 | 3,22% | 5,8190 | 6,2490 | 5,7530 | 3.445 | ,00 |
| 20/9/2012 | 5,9910 | 9,89% | 5,4520 | 6,6590 | 5,4520 | 6.977 | ,00 |
| 19/9/2012 | 5,4520 | -6,31% | 6,2490 | 6,2490 | 5,4520 | 2.350 | ,00 |
| 18/9/2012 | 5,8190 | 4,26% | 5,3010 | 5,8390 | 5,1720 | 2.653 | ,00 |
| 17/9/2012 | 5,5810 | -0,39% | 5,6030 | 5,7960 | 5,4730 | 1.485 | ,00 |
| 14/9/2012 | 5,6030 | 4,01% | 5,6240 | 5,7760 | 5,4090 | 5.954 | ,00 |
| 13/9/2012 | 5,3870 | -7,42% | 5,8190 | 6,1200 | 5,3870 | 7.842 | ,00 |
| 12/9/2012 | 5,8190 | 9,77% | 5,7330 | 5,9480 | 5,4090 | 11.706 | ,00 |
| 11/9/2012 | 5,3010 | 1,67% | 5,4730 | 5,5810 | 5,1080 | 5.147 | ,00 |
| 10/9/2012 | 5,2140 | 5,67% | 4,8480 | 5,3440 | 4,8480 | 4.873 | ,00 |
| 07/9/2012 | 4,9340 | 6,50% | 4,8050 | 4,9990 | 4,5900 | 4.570 | ,00 |
| 06/9/2012 | 4,6330 | -4,02% | 4,8270 | 4,9340 | 4,6120 | 2.494 | ,00 |
| 05/9/2012 | 4,8270 | 1,36% | 4,7410 | 4,8700 | 4,5260 | 7.280 | ,00 |
| 04/9/2012 | 4,7620 | -3,49% | 4,6760 | 4,9560 | 4,6760 | 2.552 | ,00 |
| 03/9/2012 | 4,9340 | -0,44% | 4,7410 | 4,9560 | 4,6550 | 1.658 | ,00 |
| 31/8/2012 | 4,9560 | -0,86% | 5,0850 | 5,0850 | 4,5900 | 3.561 | ,00 |
| 30/8/2012 | 4,9990 | -4,12% | 5,2800 | 5,2800 | 4,8700 | 778 | ,00 |
| 29/8/2012 | 5,2140 | -1,25% | 5,1510 | 5,3230 | 5,1510 | 303 | ,00 |
| 28/8/2012 | 5,2800 | -0,40% | 4,9790 | 5,2800 | 4,9560 | 317 | ,00 |
| 27/8/2012 | 5,3010 | -0,41% | 5,3870 | 5,3870 | 5,1280 | 620 | ,00 |
| 24/8/2012 | 5,3230 | 2,48% | 5,1720 | 5,3230 | 5,1720 | 418 | ,00 |
| 23/8/2012 | 5,1940 | -0,38% | 5,2800 | 5,2800 | 5,0850 | 274 | ,00 |
| 22/8/2012 | 5,2140 | 0,81% | 5,1720 | 5,2800 | 5,0210 | 2.638 | ,00 |
| 21/8/2012 | 5,1720 | 3,46% | 5,0210 | 5,2140 | 4,9990 | 2.566 | ,00 |
| 20/8/2012 | 4,9990 | -0,44% | 4,7840 | 5,0850 | 4,7840 | 1.528 | ,00 |
| 17/8/2012 | 5,0210 | 1,31% | 4,9560 | 5,0650 | 4,7620 | 1.845 | ,00 |
| 16/8/2012 | 4,9560 | 0,00% | 4,7410 | 5,0850 | 4,6330 | 750 | ,00 |
| 14/8/2012 | 4,9560 | 0,00% | 4,8480 | 4,9560 | 4,8480 | 173 | ,00 |
| 13/8/2012 | 4,9560 | 2,23% | 4,9560 | 5,1510 | 4,9340 | 461 | ,00 |
| 10/8/2012 | 4,8480 | 0,89% | 4,8050 | 5,2140 | 4,8050 | 1.182 | ,00 |
| 09/8/2012 | 4,8050 | -2,61% | 4,8480 | 4,9990 | 4,7410 | 605 | ,00 |
| 08/8/2012 | 4,9340 | -2,59% | 5,0650 | 5,0850 | 4,8480 | 1.370 | ,00 |
| 07/8/2012 | 5,0650 | -1,23% | 5,1080 | 5,2140 | 4,9130 | 2.984 | ,00 |
| 06/8/2012 | 5,1280 | 3,93% | 4,7840 | 5,2580 | 4,5690 | 2.061 | ,00 |
| 03/8/2012 | 4,9340 | -2,59% | 4,7410 | 5,1080 | 4,7410 | 447 | ,00 |
| 02/8/2012 | 5,0650 | -1,23% | 4,9560 | 5,1720 | 4,9130 | 591 | ,00 |
| 01/8/2012 | 5,1280 | -4,81% | 5,2800 | 5,3870 | 4,9560 | 3.071 | ,00 |
| 31/7/2012 | 5,3870 | -3,86% | 5,3870 | 5,6030 | 5,2800 | 620 | ,00 |
| 30/7/2012 | 5,6030 | 6,99% | 5,5380 | 5,7100 | 5,3870 | 3.633 | ,00 |
| 27/7/2012 | 5,2370 | 1,26% | 5,3010 | 5,3010 | 5,1720 | 649 | ,00 |
| 26/7/2012 | 5,1720 | -4,75% | 5,4730 | 5,4730 | 5,0210 | 1.110 | ,00 |
| 25/7/2012 | 5,4300 | 0,80% | 5,5160 | 5,5380 | 5,1720 | 2.926 | ,00 |
| 24/7/2012 | 5,3870 | 3,32% | 5,2800 | 5,4300 | 5,2580 | 764 | ,00 |
| 23/7/2012 | 5,2140 | -13,27% | 5,9910 | 6,0120 | 5,0210 | 3.114 | ,00 |
| 20/7/2012 | 6,0120 | 7,30% | 5,7960 | 6,4000 | 5,7960 | 10.754 | ,00 |
| 19/7/2012 | 5,6030 | -4,04% | 5,5380 | 5,6030 | 5,5380 | 101 | ,00 |
| 18/7/2012 | 5,8390 | 3,82% | 5,8390 | 5,8390 | 5,8390 | ,00 | |
| 17/7/2012 | 5,6240 | -2,24% | 5,4950 | 5,8390 | 5,4950 | 1.485 | ,00 |
| 16/7/2012 | 5,7530 | 1,52% | 5,8820 | 6,2280 | 5,6900 | 1.139 | ,00 |
| 13/7/2012 | 5,6670 | 2,74% | 5,6030 | 5,6670 | 5,2370 | 807 | ,00 |
| 12/7/2012 | 5,5160 | 5,79% | 5,2370 | 5,6030 | 5,2140 | 1.687 | ,00 |
| 11/7/2012 | 5,2140 | 0,00% | 5,2370 | 5,2800 | 5,1940 | 750 | ,00 |
| 10/7/2012 | 5,2140 | -6,21% | 5,6900 | 5,6900 | 5,1720 | 750 | ,00 |
| 09/7/2012 | 5,5590 | -3,04% | 5,3870 | 5,7760 | 5,3870 | 735 | ,00 |
| 06/7/2012 | 5,7330 | -2,20% | 5,8390 | 6,0340 | 5,5590 | 1.081 | ,00 |
| 05/7/2012 | 5,8620 | 0,39% | 5,7760 | 6,0550 | 5,6240 | 1.211 | ,00 |
| 04/7/2012 | 5,8390 | 7,10% | 5,4300 | 5,9250 | 5,3230 | 3.474 | ,00 |
| 03/7/2012 | 5,4520 | -2,69% | 5,3870 | 5,5590 | 5,3870 | 1.081 | ,00 |
| 02/7/2012 | 5,6030 | -2,27% | 5,6030 | 5,6900 | 5,3440 | 2.090 | ,00 |
| 29/6/2012 | 5,7330 | 11,80% | 5,2580 | 5,9480 | 5,2580 | 3.373 | ,00 |
| 28/6/2012 | 5,1280 | -1,27% | 5,1280 | 5,2370 | 5,1280 | 187 | ,00 |
| 27/6/2012 | 5,1940 | 3,01% | 5,1940 | 5,1940 | 5,0850 | 894 | ,00 |
| 26/6/2012 | 5,0420 | -2,12% | 5,1080 | 5,2140 | 5,0420 | 1.860 | ,00 |
| 25/6/2012 | 5,1510 | -14,02% | 5,9250 | 5,9250 | 5,0650 | 923 | ,00 |
| 22/6/2012 | 5,9910 | 0,00% | 5,9910 | 6,3570 | 5,7330 | 1.485 | ,00 |
| 21/6/2012 | 5,9910 | -0,71% | 5,8190 | 6,0340 | 5,4730 | 2.609 | ,00 |
| 20/6/2012 | 6,0340 | -0,35% | 6,0770 | 6,5070 | 5,7100 | 5.031 | ,00 |
| 19/6/2012 | 6,0550 | -2,09% | 6,3570 | 6,3570 | 5,8620 | 6.862 | ,00 |
| 18/6/2012 | 6,1840 | 9,96% | 6,0770 | 6,6160 | 5,9480 | 4.959 | ,00 |
| 15/6/2012 | 5,6240 | 1,96% | 5,6030 | 5,9050 | 5,1720 | 7.021 | ,00 |
| 14/6/2012 | 5,5160 | 27,36% | 4,1160 | 5,5590 | 4,1160 | 8.578 | ,00 |
| 13/6/2012 | 4,3310 | 5,22% | 4,1160 | 4,4400 | 4,0940 | 1.398 | ,00 |
| 12/6/2012 | 4,1160 | -2,53% | 4,2660 | 4,2660 | 4,0940 | 2.162 | ,00 |
| 11/6/2012 | 4,2230 | 1,54% | 4,4170 | 4,5030 | 4,1590 | 2.912 | ,00 |
| 08/6/2012 | 4,1590 | 1,04% | 4,2880 | 4,6330 | 4,1160 | 721 | ,00 |
| 07/6/2012 | 4,1160 | -3,04% | 3,9220 | 4,3740 | 3,9220 | 865 | ,00 |
| 06/6/2012 | 4,2450 | 3,13% | 4,0940 | 4,3090 | 4,0940 | 2.436 | ,00 |
| 05/6/2012 | 4,1160 | -5,44% | 4,5260 | 4,5260 | 4,0730 | 1.153 | ,00 |
| 01/6/2012 | 4,3530 | -3,82% | 4,6980 | 4,6980 | 4,3090 | 591 | ,00 |
| 31/5/2012 | 4,5260 | -2,77% | 4,5260 | 4,7190 | 4,5260 | 2.206 | ,00 |
| 30/5/2012 | 4,6550 | -5,25% | 4,7410 | 4,9340 | 4,6550 | 159 | ,00 |
| 29/5/2012 | 4,9130 | -0,43% | 5,1510 | 5,1510 | 4,8050 | 706 | ,00 |
| 28/5/2012 | 4,9340 | 6,50% | 4,8700 | 5,0420 | 4,8700 | 692 | ,00 |
| 25/5/2012 | 4,6330 | 0,46% | 4,7410 | 4,8270 | 4,6330 | 346 | ,00 |
| 24/5/2012 | 4,6120 | -5,70% | 4,8910 | 4,8910 | 4,5690 | 1.615 | ,00 |
| 23/5/2012 | 4,8910 | 3,16% | 4,5260 | 5,0420 | 4,5260 | 1.687 | ,00 |
| 22/5/2012 | 4,7410 | -2,65% | 4,6980 | 4,9560 | 4,6980 | 490 | ,00 |
| 21/5/2012 | 4,8700 | -3,41% | 5,0420 | 5,0650 | 4,8700 | 274 | ,00 |
| 18/5/2012 | 5,0420 | 11,40% | 4,8050 | 5,1280 | 4,4830 | 1.124 | ,00 |
| 17/5/2012 | 4,5260 | -4,96% | 4,7620 | 5,0420 | 4,5260 | 2.840 | ,00 |
| 16/5/2012 | 4,7620 | -3,07% | 5,1080 | 5,1080 | 4,6980 | 1.701 | ,00 |
| 15/5/2012 | 4,9130 | -1,33% | 4,9790 | 5,1510 | 4,6760 | 1.658 | ,00 |
| 14/5/2012 | 4,9790 | 5,02% | 4,7410 | 5,0210 | 4,6760 | 2.263 | ,00 |
| 11/5/2012 | 4,7410 | -10,93% | 4,9340 | 5,1720 | 4,7410 | 2.552 | ,00 |
| 10/5/2012 | 5,3230 | 0,00% | 5,1720 | 5,3870 | 5,0210 | 1.744 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6600 | 6,80 % | 0,0420 | 10.430 |
| ΕΛΧΑ | 2,9300 | 5,78 % | 0,1600 | 1.874.138 |
| ΒΟΣΥΣ | 2,6000 | 4,00 % | 0,1000 | 6.088 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΚΟΡΔΕ | 0,4870 | 3,84 % | 0,0180 | 22.000 |
| ΠΡΔ | 0,5600 | 3,70 % | 0,0200 | 3.650 |
| BOCHGR | 7,7000 | 2,67 % | 0,2000 | 15.939.934 |
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 0,0250 | 14.057 |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 0,0120 | 128.950 |
| ΒΙΟ | 7,1200 | 2,30 % | 0,1600 | 604.330 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 0,2000 | 122.554.984 |
| ΕΤΕ | 11,7050 | -2,05 % | -0,2450 | 67.080.617 |
| ΑΛΦΑ | 3,3620 | -0,53 % | -0,0180 | 44.520.638 |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 0,0410 | 34.151.902 |
| ΠΕΙΡ | 6,9080 | 0,64 % | 0,0440 | 29.481.447 |
| MTLN | 50,5000 | -1,27 % | -0,6500 | 22.068.712 |
| ΟΠΑΠ | 20,1600 | 1,82 % | 0,3600 | 21.879.226 |
| ΟΤΕ | 16,6600 | -1,30 % | -0,2200 | 15.693.915 |
| OPTIMA | 8,2800 | -2,01 % | -0,1700 | 11.993.511 |
| ΜΟΗ | 26,1800 | 2,27 % | 0,5800 | 10.686.651 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 15.939.934 | 122,55εκ. |
| ΑΛΦΑ | 3,3620 | -0,53 % | 13.201.626 | 44,52εκ. |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 10.501.218 | 34,15εκ. |
| ΕΤΕ | 11,7050 | -2,05 % | 5.707.900 | 67,08εκ. |
| ΠΕΙΡ | 6,9080 | 0,64 % | 4.281.894 | 29,48εκ. |
| ΕΛΧΑ | 2,9300 | 5,78 % | 1.874.138 | 5,47εκ. |
| OPTIMA | 8,2800 | -2,01 % | 1.440.641 | 11,99εκ. |
| ΕΛΛΑΚΤΩΡ | 1,4040 | -1,13 % | 1.420.180 | 1,99εκ. |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 1.172.233 | 1,41εκ. |
| ΟΠΑΠ | 20,1600 | 1,82 % | 1.089.079 | 21,88εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 15.939.934 | 3,66 % |
| OPTIMA | 8,2800 | -2,01 % | 1.440.641 | 0,65 % |
| ΕΚΤΕΡ | 2,2700 | 0,89 % | 170.231 | 0,63 % |
| ΕΤΕ | 11,7050 | -2,05 % | 5.707.900 | 0,62 % |
| ΑΛΦΑ | 3,3620 | -0,53 % | 13.201.626 | 0,57 % |
| ΕΛΧΑ | 2,9300 | 5,78 % | 1.874.138 | 0,50 % |
| ΙΝΤΕΚ | 5,9300 | 1,19 % | 252.631 | 0,45 % |
| EIS | 1,3000 | -0,76 % | 68.020 | 0,44 % |
| ΕΛΛΑΚΤΩΡ | 1,4040 | -1,13 % | 1.420.180 | 0,41 % |
| ΜΟΗ | 26,1800 | 2,27 % | 409.960 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 14.057 | 14,58 % |
| ΜΙΝ | 0,6600 | 6,80 % | 10.430 | 11,33 % |
| ΜΑΘΙΟ | 0,9400 | 1,08 % | 22.323 | 8,60 % |
| ΔΑΙΟΣ | 7,6500 | 0,66 % | 1.400 | 7,89 % |
| ΛΑΝΑΚ | 1,5600 | -3,11 % | 1.174 | 6,83 % |
| ΚΕΚΡ | 2,1000 | 0,48 % | 8.315 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | 3,84 % | 22.000 | 6,18 % |
| ΛΑΒΙ | 0,8450 | -3,98 % | 559.941 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 406 | 5,66 % |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 128.950 | 5,62 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|