| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3460 | -7,73 % | -0,0290 | 61.452 |
| ΑΒΑΞ | 3,3300 | -4,86 % | -0,1700 | 665.796 |
| OPTIMA | 8,0000 | -4,65 % | -0,3900 | 345.236 |
| ΜΑΘΙΟ | 0,8000 | -4,19 % | -0,0350 | 1.183 |
| ΣΠΕΙΣ | 7,8200 | -4,17 % | -0,3400 | 9.081 |
| EIS | 1,8300 | -4,09 % | -0,0780 | 129.939 |
| ΜΕΝΤΙ | 2,5900 | -4,07 % | -0,1100 | 550 |
| ΝΑΥΠ | 1,5350 | -4,06 % | -0,0650 | 3.720 |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | -0,0170 | 288.691 |
| ACAG | 6,1000 | -3,79 % | -0,2400 | 32.197 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5000 €
-0,0100 (-0,66%)
- Άνοιγμα 1,5100
- Υψηλό 1,5260
- Χαμηλό 1,4860
- Όγκος 961.034
- Τζίρος 1.446.775 €
- Πράξεις 604
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 9,30% | 5,1720 | 5,3870 | 5,0210 | 1.744 | ,00 |
| 09/5/2012 | 4,8700 | 3,20% | 4,7190 | 4,9560 | 4,7190 | 851 | ,00 |
| 08/5/2012 | 4,7190 | -0,46% | 4,7840 | 5,0210 | 4,5030 | 2.119 | ,00 |
| 07/5/2012 | 4,7410 | -19,40% | 4,3530 | 5,0210 | 4,3530 | 3.272 | ,00 |
| 04/5/2012 | 5,8820 | 5,81% | 5,5810 | 5,9250 | 5,5380 | 3.474 | ,00 |
| 03/5/2012 | 5,5590 | 0,78% | 5,5380 | 5,6030 | 5,3660 | 2.451 | ,00 |
| 02/5/2012 | 5,5160 | -1,55% | 5,4950 | 5,5590 | 5,2370 | 5.911 | ,00 |
| 30/4/2012 | 5,6030 | -2,27% | 5,7760 | 5,7960 | 5,4950 | 764 | ,00 |
| 27/4/2012 | 5,7330 | -1,09% | 5,8620 | 6,0120 | 5,7100 | 2.105 | ,00 |
| 26/4/2012 | 5,7960 | -5,29% | 6,1410 | 6,2060 | 5,7760 | 3.258 | ,00 |
| 25/4/2012 | 6,1200 | -2,06% | 6,4210 | 6,4210 | 5,6030 | 11.201 | ,00 |
| 24/4/2012 | 6,2490 | 2,11% | 6,2490 | 7,2840 | 6,2490 | 14.157 | ,00 |
| 23/4/2012 | 6,1200 | 26,79% | 5,4950 | 6,2060 | 5,4950 | 14.632 | ,00 |
| 20/4/2012 | 4,8270 | 1,81% | 4,8480 | 4,8700 | 4,8050 | 505 | ,00 |
| 19/4/2012 | 4,7410 | -3,07% | 4,8700 | 4,9130 | 4,5460 | 2.984 | ,00 |
| 18/4/2012 | 4,8910 | -1,77% | 4,9790 | 4,9790 | 4,8700 | 432 | ,00 |
| 17/4/2012 | 4,9790 | -0,84% | 5,2580 | 5,4520 | 4,9560 | 1.341 | ,00 |
| 12/4/2012 | 5,0210 | -4,12% | 5,1940 | 5,1940 | 4,8270 | 1.543 | ,00 |
| 11/4/2012 | 5,2370 | -10,00% | 5,9910 | 6,0550 | 5,1940 | 2.580 | ,00 |
| 10/4/2012 | 5,8190 | 26,17% | 4,4170 | 5,9250 | 4,4170 | 3.417 | ,00 |
| 05/4/2012 | 4,6120 | 3,87% | 4,2230 | 4,8050 | 4,2230 | 2.725 | ,00 |
| 04/4/2012 | 4,4400 | -2,33% | 4,3970 | 4,6980 | 4,3970 | 447 | ,00 |
| 03/4/2012 | 4,5460 | -1,43% | 4,6120 | 4,8480 | 4,4830 | 1.860 | ,00 |
| 02/4/2012 | 4,6120 | -4,45% | 5,2370 | 5,2370 | 4,5460 | 1.254 | ,00 |
| 30/3/2012 | 4,8270 | -2,17% | 5,3440 | 5,3440 | 4,7620 | 2.350 | ,00 |
| 29/3/2012 | 4,9340 | -6,16% | 5,1720 | 5,2580 | 4,8270 | 2.624 | ,00 |
| 28/3/2012 | 5,2580 | 4,72% | 4,9340 | 5,3660 | 4,8270 | 3.618 | ,00 |
| 27/3/2012 | 5,0210 | -10,39% | 5,6030 | 5,6030 | 4,9560 | 2.364 | ,00 |
| 26/3/2012 | 5,6030 | 0,00% | 5,3870 | 5,6670 | 5,3870 | 807 | ,00 |
| 23/3/2012 | 5,6030 | -4,04% | 5,9050 | 5,9250 | 5,6030 | 548 | ,00 |
| 22/3/2012 | 5,8390 | 0,34% | 6,0120 | 6,0120 | 5,6900 | 332 | ,00 |
| 21/3/2012 | 5,8190 | -3,56% | 5,9690 | 6,0980 | 5,7760 | 1.629 | ,00 |
| 20/3/2012 | 6,0340 | -2,77% | 6,4440 | 6,4440 | 6,0120 | 894 | ,00 |
| 19/3/2012 | 6,2060 | 8,69% | 5,8390 | 6,2490 | 5,8390 | 1.788 | ,00 |
| 16/3/2012 | 5,7100 | 0,76% | 5,9690 | 5,9690 | 5,6030 | 1.067 | ,00 |
| 15/3/2012 | 5,6670 | -3,33% | 5,8190 | 5,9050 | 5,5590 | 1.168 | ,00 |
| 14/3/2012 | 5,8620 | 1,14% | 5,9910 | 6,1200 | 5,6670 | 2.811 | ,00 |
| 13/3/2012 | 5,7960 | -4,62% | 6,0550 | 6,3140 | 5,7100 | 2.307 | ,00 |
| 12/3/2012 | 6,0770 | -8,42% | 6,2710 | 6,5070 | 6,0770 | 1.816 | ,00 |
| 09/3/2012 | 6,6360 | -3,77% | 7,1110 | 7,2610 | 6,5930 | 3.114 | ,00 |
| 08/3/2012 | 6,8960 | -0,30% | 7,1110 | 7,1110 | 6,8530 | 6.732 | ,00 |
| 07/3/2012 | 6,9170 | 0,30% | 7,1110 | 7,1750 | 6,8530 | 2.681 | ,00 |
| 06/3/2012 | 6,8960 | 6,32% | 6,4860 | 7,0680 | 6,4860 | 6.386 | ,00 |
| 05/3/2012 | 6,4860 | -1,32% | 6,3140 | 6,7020 | 6,3140 | 1.730 | ,00 |
| 02/3/2012 | 6,5730 | -3,17% | 7,3040 | 7,3040 | 6,4640 | 3.532 | ,00 |
| 01/3/2012 | 6,7880 | -0,31% | 7,0680 | 7,1110 | 6,4640 | 2.753 | ,00 |
| 29/2/2012 | 6,8090 | 4,98% | 6,7880 | 6,8740 | 6,1410 | 2.869 | ,00 |
| 28/2/2012 | 6,4860 | -10,67% | 7,4780 | 7,4780 | 6,2920 | 2.494 | ,00 |
| 24/2/2012 | 7,2610 | 2,73% | 7,1110 | 7,4130 | 6,1200 | 3.763 | ,00 |
| 23/2/2012 | 7,0680 | 2,49% | 7,1110 | 7,4130 | 6,6790 | 8.361 | ,00 |
| 22/2/2012 | 6,8960 | -13,96% | 8,1890 | 8,1890 | 6,8960 | 8.073 | ,00 |
| 21/2/2012 | 8,0150 | -9,94% | 9,0500 | 9,0500 | 8,0150 | 3.575 | ,00 |
| 20/2/2012 | 8,9000 | 5,64% | 9,2010 | 9,4390 | 8,5770 | 13.508 | ,00 |
| 17/2/2012 | 8,4250 | 7,70% | 8,0580 | 8,6200 | 8,0580 | 8.808 | ,00 |
| 16/2/2012 | 7,8230 | 5,53% | 7,5420 | 7,9720 | 7,1540 | 5.608 | ,00 |
| 15/2/2012 | 7,4130 | -12,24% | 8,3390 | 8,3390 | 7,2180 | 5.334 | ,00 |
| 14/2/2012 | 8,4470 | -2,01% | 8,7710 | 8,8140 | 8,1460 | 3.921 | ,00 |
| 13/2/2012 | 8,6200 | 21,60% | 8,6200 | 8,6200 | 8,0580 | 14.993 | ,00 |
| 10/2/2012 | 7,0890 | -11,55% | 7,9290 | 7,9290 | 6,9170 | 7.006 | ,00 |
| 09/2/2012 | 8,0150 | -5,59% | 8,4040 | 8,4040 | 7,7140 | 9.270 | ,00 |
| 08/2/2012 | 8,4900 | -3,90% | 9,0500 | 9,2010 | 8,1890 | 12.095 | ,00 |
| 07/2/2012 | 8,8350 | 5,13% | 8,9210 | 8,9210 | 8,2530 | 6.458 | ,00 |
| 06/2/2012 | 8,4040 | 9,86% | 8,0580 | 8,5970 | 8,0580 | 10.798 | ,00 |
| 03/2/2012 | 7,6500 | -6,58% | 8,1890 | 8,1890 | 7,1320 | 10.221 | ,00 |
| 02/2/2012 | 8,1890 | 1,88% | 8,8350 | 8,8350 | 7,3270 | 11.461 | ,00 |
| 01/2/2012 | 8,0380 | 14,08% | 7,3270 | 9,0500 | 7,3270 | 33.215 | ,00 |
| 31/1/2012 | 7,0460 | 9,00% | 6,4640 | 7,1110 | 6,4640 | 14.012 | ,00 |
| 30/1/2012 | 6,4640 | 1,68% | 6,4000 | 6,8740 | 6,3570 | 4.354 | ,00 |
| 27/1/2012 | 6,3570 | -4,20% | 6,8960 | 7,8000 | 5,8390 | 18.265 | ,00 |
| 26/1/2012 | 6,6360 | 16,22% | 6,0340 | 6,9820 | 5,7330 | 12.513 | ,00 |
| 25/1/2012 | 5,7100 | 11,35% | 5,1510 | 5,8190 | 5,1080 | 7.540 | ,00 |
| 24/1/2012 | 5,1280 | -4,44% | 5,3870 | 5,3870 | 4,9560 | 6.386 | ,00 |
| 23/1/2012 | 5,3660 | 5,53% | 5,0650 | 5,3870 | 4,8480 | 7.122 | ,00 |
| 20/1/2012 | 5,0850 | 2,60% | 5,0650 | 5,2580 | 4,7410 | 1.903 | ,00 |
| 19/1/2012 | 4,9560 | 5,99% | 4,6760 | 5,1280 | 4,6760 | 2.653 | ,00 |
| 18/1/2012 | 4,6760 | 4,84% | 4,4830 | 4,7410 | 4,4830 | 2.134 | ,00 |
| 17/1/2012 | 4,4600 | 2,98% | 4,5260 | 4,5260 | 4,3530 | 851 | ,00 |
| 16/1/2012 | 4,3310 | 1,00% | 4,1370 | 4,5260 | 4,1160 | 2.350 | ,00 |
| 13/1/2012 | 4,2880 | 0,00% | 4,2660 | 4,4400 | 4,2660 | 1.600 | ,00 |
| 12/1/2012 | 4,2880 | 2,58% | 4,2230 | 4,3970 | 4,2020 | 1.629 | ,00 |
| 11/1/2012 | 4,1800 | 3,72% | 4,0510 | 4,3090 | 4,0510 | 1.211 | ,00 |
| 10/1/2012 | 4,0300 | -1,56% | 3,8790 | 4,4170 | 3,8790 | 2.047 | ,00 |
| 09/1/2012 | 4,0940 | 0,00% | 4,3530 | 4,3530 | 4,0940 | 1.182 | ,00 |
| 05/1/2012 | 4,0940 | -3,05% | 4,3310 | 4,3310 | 4,0940 | 1.831 | ,00 |
| 04/1/2012 | 4,2230 | -2,00% | 4,3090 | 4,5690 | 4,1370 | 1.528 | ,00 |
| 03/1/2012 | 4,3090 | -6,12% | 4,5260 | 4,5260 | 4,3090 | 1.168 | ,00 |
| 02/1/2012 | 4,5900 | 1,93% | 4,5900 | 4,6330 | 4,5690 | 2.580 | ,00 |
| 30/12/2011 | 4,5030 | 3,45% | 4,4830 | 4,6120 | 4,2450 | 1.341 | ,00 |
| 29/12/2011 | 4,3530 | -1,96% | 4,4600 | 4,4600 | 4,2660 | 577 | ,00 |
| 28/12/2011 | 4,4400 | 3,04% | 4,3090 | 4,5690 | 4,3090 | 4.483 | ,00 |
| 27/12/2011 | 4,3090 | 1,01% | 4,4830 | 4,4830 | 4,2660 | 1.629 | ,00 |
| 23/12/2011 | 4,2660 | 3,64% | 3,9870 | 4,2660 | 3,9870 | 995 | ,00 |
| 22/12/2011 | 4,1160 | -1,53% | 4,1370 | 4,2880 | 4,1160 | 778 | ,00 |
| 21/12/2011 | 4,1800 | 0,50% | 4,3090 | 4,3970 | 4,0730 | 1.038 | ,00 |
| 20/12/2011 | 4,1590 | 2,11% | 3,9010 | 4,1800 | 3,9010 | 3.272 | ,00 |
| 19/12/2011 | 4,0730 | 1,07% | 4,0730 | 4,1590 | 3,9010 | 1.110 | ,00 |
| 16/12/2011 | 4,0300 | -7,86% | 4,3090 | 4,4170 | 4,0080 | 5.348 | ,00 |
| 15/12/2011 | 4,3740 | 3,58% | 4,2230 | 4,4170 | 4,2230 | 735 | ,00 |
| 14/12/2011 | 4,2230 | -2,99% | 4,5260 | 4,5260 | 4,2230 | 2.595 | ,00 |
| 13/12/2011 | 4,3530 | 1,02% | 4,3530 | 4,5260 | 4,2020 | 5.017 | ,00 |
| 12/12/2011 | 4,3090 | -6,99% | 4,9560 | 4,9560 | 4,0940 | 1.961 | ,00 |
| 09/12/2011 | 4,6330 | 0,94% | 4,5900 | 4,7190 | 4,5900 | 1.773 | ,00 |
| 08/12/2011 | 4,5900 | 1,41% | 4,5260 | 4,6120 | 4,4830 | 1.816 | ,00 |
| 07/12/2011 | 4,5260 | 0,00% | 4,7410 | 4,7410 | 4,5260 | 1.615 | ,00 |
| 06/12/2011 | 4,5260 | -5,81% | 4,5460 | 4,6760 | 4,4170 | 2.249 | ,00 |
| 05/12/2011 | 4,8050 | 4,68% | 4,3530 | 4,8480 | 4,3530 | 3.979 | ,00 |
| 02/12/2011 | 4,5900 | 2,91% | 4,6120 | 4,6980 | 4,5260 | 2.955 | ,00 |
| 01/12/2011 | 4,4600 | 0,45% | 4,7410 | 4,8910 | 4,4600 | 7.684 | ,00 |
| 30/11/2011 | 4,4400 | -14,15% | 5,1720 | 5,2140 | 4,4400 | 19.865 | ,00 |
| 29/11/2011 | 5,1720 | 0,00% | 5,1720 | 5,2370 | 4,9990 | 908 | ,00 |
| 28/11/2011 | 5,1720 | 9,09% | 4,7410 | 5,3230 | 4,7410 | 3.719 | ,00 |
| 25/11/2011 | 4,7410 | 0,00% | 4,5690 | 4,7840 | 4,5690 | 1.225 | ,00 |
| 24/11/2011 | 4,7410 | -2,65% | 4,7190 | 5,1940 | 4,7190 | 1.701 | ,00 |
| 23/11/2011 | 4,8700 | 1,35% | 4,7410 | 4,8910 | 4,7410 | 2.681 | ,00 |
| 22/11/2011 | 4,8050 | 0,44% | 4,8910 | 4,9560 | 4,7840 | 1.110 | ,00 |
| 21/11/2011 | 4,7840 | -7,50% | 5,1720 | 5,1720 | 4,6330 | 879 | ,00 |
| 18/11/2011 | 5,1720 | -0,42% | 5,4300 | 5,4520 | 5,0420 | 1.038 | ,00 |
| 17/11/2011 | 5,1940 | 3,01% | 4,7620 | 5,3870 | 4,5460 | 2.898 | ,00 |
| 16/11/2011 | 5,0420 | -12,05% | 5,3870 | 5,3870 | 4,9560 | 3.979 | ,00 |
| 15/11/2011 | 5,7330 | -7,95% | 6,2280 | 6,2710 | 5,5810 | 2.350 | ,00 |
| 14/11/2011 | 6,2280 | -4,62% | 6,4640 | 7,0890 | 6,0550 | 7.251 | ,00 |
| 11/11/2011 | 6,5300 | 2,72% | 6,3780 | 6,9820 | 6,3780 | 2.552 | ,00 |
| 10/11/2011 | 6,3570 | 5,74% | 6,1410 | 6,8740 | 6,1410 | 7.641 | ,00 |
| 09/11/2011 | 6,0120 | -0,71% | 5,7960 | 6,1410 | 5,7100 | 4.656 | ,00 |
| 08/11/2011 | 6,0550 | 8,07% | 5,8190 | 6,2060 | 5,8190 | 1.903 | ,00 |
| 07/11/2011 | 5,6030 | 6,56% | 6,2490 | 6,2490 | 5,3870 | 2.307 | ,00 |
| 04/11/2011 | 5,2580 | 2,94% | 5,1720 | 5,3870 | 5,1720 | 591 | ,00 |
| 03/11/2011 | 5,1080 | 12,86% | 4,2450 | 5,6030 | 4,2450 | 5.046 | ,00 |
| 02/11/2011 | 4,5260 | 5,04% | 4,7410 | 4,7410 | 4,3090 | 1.917 | ,00 |
| 01/11/2011 | 4,3090 | -12,67% | 3,6840 | 4,6330 | 3,6840 | 3.618 | ,00 |
| 31/10/2011 | 4,9340 | -5,01% | 4,7620 | 5,1720 | 4,7620 | 2.984 | ,00 |
| 27/10/2011 | 5,1940 | 18,75% | 5,3010 | 5,3440 | 4,7410 | 4.945 | ,00 |
| 26/10/2011 | 4,3740 | 3,58% | 4,3970 | 4,5030 | 4,1590 | 2.696 | ,00 |
| 25/10/2011 | 4,2230 | 3,15% | 4,0940 | 4,5030 | 4,0940 | 4.137 | ,00 |
| 24/10/2011 | 4,0940 | -24,91% | 4,1160 | 4,5260 | 3,9220 | 5.074 | ,00 |
| 21/10/2011 | 5,4520 | 17,68% | 5,1280 | 5,7330 | 4,9560 | 7.107 | ,00 |
| 20/10/2011 | 4,6330 | 9,71% | 4,1590 | 4,8050 | 4,0300 | 3.604 | ,00 |
| 19/10/2011 | 4,2230 | 7,67% | 3,8790 | 4,5260 | 3,8790 | 1.989 | ,00 |
| 18/10/2011 | 3,9220 | -6,66% | 4,2020 | 4,2020 | 3,7720 | 2.725 | ,00 |
| 17/10/2011 | 4,2020 | -13,33% | 4,8480 | 4,8480 | 4,1160 | 2.941 | ,00 |
| 14/10/2011 | 4,8480 | -4,28% | 4,9560 | 5,1280 | 4,7410 | 2.162 | ,00 |
| 13/10/2011 | 5,0650 | 2,66% | 4,9560 | 5,1720 | 4,7410 | 2.494 | ,00 |
| 12/10/2011 | 4,9340 | 14,50% | 4,3090 | 5,1720 | 4,3090 | 2.883 | ,00 |
| 11/10/2011 | 4,3090 | -25,66% | 6,0120 | 6,0120 | 4,0730 | 9.082 | ,00 |
| 10/10/2011 | 5,7960 | -15,95% | 7,1110 | 7,1110 | 4,9560 | 2.162 | ,00 |
| 07/10/2011 | 6,8960 | -3,02% | 6,8960 | 7,3270 | 6,6790 | 3.763 | ,00 |
| 06/10/2011 | 7,1110 | 0,00% | 7,1110 | 7,5420 | 6,8960 | 3.864 | ,00 |
| 05/10/2011 | 7,1110 | 0,00% | 7,3270 | 7,5420 | 7,1110 | 2.465 | ,00 |
| 04/10/2011 | 7,1110 | -10,80% | 7,5420 | 7,5420 | 6,8960 | 2.451 | ,00 |
| 03/10/2011 | 7,9720 | -2,65% | 7,7570 | 8,1890 | 7,5420 | 750 | ,00 |
| 30/9/2011 | 8,1890 | 5,57% | 7,5420 | 8,1890 | 7,5420 | 1.470 | ,00 |
| 29/9/2011 | 7,7570 | -2,70% | 7,9720 | 8,4040 | 7,5420 | 2.494 | ,00 |
| 28/9/2011 | 7,9720 | -2,65% | 8,1890 | 8,1890 | 7,5420 | 5.882 | ,00 |
| 27/9/2011 | 8,1890 | 0,00% | 7,9720 | 8,6200 | 7,9720 | 1.052 | ,00 |
| 26/9/2011 | 8,1890 | -7,31% | 8,1890 | 8,6200 | 7,9720 | 1.153 | ,00 |
| 23/9/2011 | 8,8350 | -2,38% | 8,6200 | 9,0500 | 8,4040 | 3.431 | ,00 |
| 22/9/2011 | 9,0500 | -2,32% | 8,8350 | 9,2650 | 8,8350 | 634 | ,00 |
| 21/9/2011 | 9,2650 | -4,45% | 10,1280 | 10,1280 | 9,2650 | 1.744 | ,00 |
| 20/9/2011 | 9,6970 | -2,17% | 9,9120 | 10,3430 | 9,6970 | 505 | ,00 |
| 19/9/2011 | 9,9120 | 4,53% | 8,8350 | 10,1280 | 8,8350 | 3.244 | ,00 |
| 16/9/2011 | 9,4820 | 2,34% | 9,2650 | 9,4820 | 9,0500 | 1.211 | ,00 |
| 15/9/2011 | 9,2650 | 0,00% | 9,6970 | 9,6970 | 9,2650 | 2.537 | ,00 |
| 14/9/2011 | 9,2650 | 2,38% | 9,4820 | 9,6970 | 9,2650 | 1.211 | ,00 |
| 13/9/2011 | 9,0500 | -2,32% | 9,4820 | 9,6970 | 8,8350 | 2.061 | ,00 |
| 12/9/2011 | 9,2650 | -6,53% | 9,2650 | 9,4820 | 9,0500 | 3.330 | ,00 |
| 09/9/2011 | 9,9120 | 2,22% | 9,4820 | 10,3430 | 9,2650 | 4.613 | ,00 |
| 08/9/2011 | 9,6970 | -4,26% | 10,5600 | 10,5600 | 9,4820 | 1.860 | ,00 |
| 07/9/2011 | 10,1280 | 14,63% | 9,2650 | 10,3430 | 9,2650 | 2.249 | ,00 |
| 06/9/2011 | 8,8350 | -4,64% | 9,2650 | 9,4820 | 8,8350 | 2.105 | ,00 |
| 05/9/2011 | 9,2650 | -8,52% | 9,9120 | 9,9120 | 9,0500 | 2.537 | ,00 |
| 02/9/2011 | 10,1280 | -7,84% | 10,5600 | 10,5600 | 9,9120 | 2.595 | ,00 |
| 01/9/2011 | 10,9900 | 0,00% | 10,3430 | 11,2050 | 10,3430 | 3.229 | ,00 |
| 31/8/2011 | 10,9900 | -8,93% | 12,0680 | 12,0680 | 10,5600 | 4.296 | ,00 |
| 30/8/2011 | 12,0680 | 3,71% | 12,7130 | 13,3600 | 11,4200 | 6.934 | ,00 |
| 29/8/2011 | 11,6360 | 20,00% | 10,5600 | 11,6360 | 10,5600 | 2.667 | ,00 |
| 26/8/2011 | 9,6970 | -8,17% | 10,5600 | 10,7750 | 9,4820 | 2.840 | ,00 |
| 25/8/2011 | 10,5600 | -5,76% | 11,4200 | 11,4200 | 10,3430 | 2.854 | ,00 |
| 24/8/2011 | 11,2050 | -3,70% | 11,2050 | 12,0680 | 10,7750 | 2.523 | ,00 |
| 23/8/2011 | 11,6360 | -6,90% | 12,2830 | 12,2830 | 11,4200 | 5.089 | ,00 |
| 22/8/2011 | 12,4980 | -4,92% | 12,9290 | 12,9290 | 12,0680 | 2.955 | ,00 |
| 19/8/2011 | 13,1450 | 5,18% | 12,0680 | 13,3600 | 11,8530 | 3.907 | ,00 |
| 18/8/2011 | 12,4980 | -3,33% | 12,9290 | 13,1450 | 12,4980 | 1.456 | ,00 |
| 17/8/2011 | 12,9290 | -1,64% | 12,9290 | 13,3600 | 12,7130 | 1.514 | ,00 |
| 16/8/2011 | 13,1450 | -1,61% | 13,7910 | 13,7910 | 12,7130 | 389 | ,00 |
| 12/8/2011 | 13,3600 | 3,33% | 13,3600 | 13,5760 | 13,3600 | 937 | ,00 |
| 11/8/2011 | 12,9290 | -1,64% | 13,1450 | 13,3600 | 12,4980 | 1.903 | ,00 |
| 10/8/2011 | 13,1450 | -4,68% | 14,0060 | 14,8690 | 12,9290 | 5.810 | ,00 |
| 09/8/2011 | 13,7910 | 4,91% | 13,1450 | 14,0060 | 12,2830 | 5.175 | ,00 |
| 08/8/2011 | 13,1450 | -6,15% | 14,0060 | 14,0060 | 12,7130 | 1.658 | ,00 |
| 05/8/2011 | 14,0060 | 0,00% | 14,0060 | 14,8690 | 12,9290 | 5.997 | ,00 |
| 04/8/2011 | 14,0060 | -1,51% | 15,5160 | 15,5160 | 13,7910 | 1.124 | ,00 |
| 03/8/2011 | 14,2210 | -4,36% | 14,8690 | 14,8690 | 14,0060 | 548 | ,00 |
| 02/8/2011 | 14,8690 | -4,17% | 15,7310 | 15,7310 | 14,4380 | 1.989 | ,00 |
| 01/8/2011 | 15,5160 | 0,00% | 15,9460 | 16,1620 | 15,2990 | 1.283 | ,00 |
| 29/7/2011 | 15,5160 | 2,86% | 15,0840 | 16,3770 | 15,0840 | 3.157 | ,00 |
| 28/7/2011 | 15,0840 | 0,00% | 14,8690 | 15,5160 | 14,8690 | 3.590 | ,00 |
| 27/7/2011 | 15,0840 | -4,11% | 16,1620 | 16,3770 | 14,8690 | 2.782 | ,00 |
| 26/7/2011 | 15,7310 | -5,19% | 17,2390 | 17,2390 | 15,5160 | 3.172 | ,00 |
| 25/7/2011 | 16,5920 | 5,47% | 15,2990 | 17,0240 | 15,2990 | 3.662 | ,00 |
| 22/7/2011 | 15,7310 | 12,32% | 14,6530 | 16,3770 | 14,6530 | 8.030 | ,00 |
| 21/7/2011 | 14,0060 | 8,33% | 13,1450 | 14,2210 | 12,9290 | 4.599 | ,00 |
| 20/7/2011 | 12,9290 | 0,00% | 12,9290 | 13,1450 | 12,9290 | 735 | ,00 |
| 19/7/2011 | 12,9290 | 1,70% | 13,3600 | 13,3600 | 12,7130 | 2.090 | ,00 |
| 18/7/2011 | 12,7130 | -3,29% | 13,5760 | 13,5760 | 12,7130 | 2.119 | ,00 |
| 15/7/2011 | 13,1450 | 1,67% | 13,1450 | 13,5760 | 12,9290 | 1.831 | ,00 |
| 14/7/2011 | 12,9290 | -3,23% | 12,9290 | 13,5760 | 12,2830 | 2.480 | ,00 |
| 13/7/2011 | 13,3600 | -6,05% | 14,2210 | 14,6530 | 13,3600 | 2.595 | ,00 |
| 12/7/2011 | 14,2210 | -2,95% | 14,6530 | 14,6530 | 13,5760 | 3.445 | ,00 |
| 11/7/2011 | 14,6530 | -5,56% | 15,2990 | 15,2990 | 14,4380 | 2.206 | ,00 |
| 08/7/2011 | 15,5160 | -2,70% | 16,1620 | 16,1620 | 15,2990 | 879 | ,00 |
| 07/7/2011 | 15,9460 | -1,34% | 16,5920 | 16,5920 | 15,5160 | 1.211 | ,00 |
| 06/7/2011 | 16,1620 | -3,85% | 16,8090 | 16,8090 | 16,1620 | 1.067 | ,00 |
| 05/7/2011 | 16,8090 | -1,26% | 16,5920 | 17,2390 | 16,3770 | 1.485 | ,00 |
| 04/7/2011 | 17,0240 | -1,25% | 16,8090 | 17,6690 | 16,5920 | 1.557 | ,00 |
| 01/7/2011 | 17,2390 | 2,56% | 17,2390 | 17,6690 | 16,8090 | 3.546 | ,00 |
| 30/6/2011 | 16,8090 | 0,00% | 17,0240 | 17,4540 | 16,3770 | 2.926 | ,00 |
| 29/6/2011 | 16,8090 | 2,64% | 16,8090 | 17,4540 | 16,1620 | 6.516 | ,00 |
| 28/6/2011 | 16,3770 | 7,05% | 15,2990 | 16,3770 | 15,2990 | 3.864 | ,00 |
| 27/6/2011 | 15,2990 | 0,00% | 15,5160 | 16,1620 | 15,0840 | 1.571 | ,00 |
| 24/6/2011 | 15,2990 | 0,00% | 15,7310 | 16,1620 | 15,2990 | 2.018 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 0,0074 | 649.794 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΠΕΡΦ | 8,7300 | 1,51 % | 0,1300 | 26.204 |
| CENER | 17,3000 | 1,41 % | 0,2400 | 172.214 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 225.249 |
| ΓΚΜΕΖΖ | 0,4790 | 1,27 % | 0,0060 | 106.107 |
| ΣΠΙ | 0,6200 | 0,98 % | 0,0060 | 10.423 |
| AKTR | 9,9000 | 0,51 % | 0,0500 | 184.188 |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 0,0003 | 1.274.415 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 698.941 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | -0,1390 | 59.247.717 |
| ΠΕΙΡ | 8,0420 | -2,64 % | -0,2180 | 40.415.178 |
| ΑΛΦΑ | 3,8380 | -3,32 % | -0,1320 | 34.483.594 |
| ΕΤΕ | 14,7800 | -3,46 % | -0,5300 | 29.400.319 |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | -0,4200 | 12.557.081 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 12.457.360 |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 0,0200 | 12.289.652 |
| MTLN | 42,0000 | -1,73 % | -0,7400 | 9.890.605 |
| ΔΕΗ | 18,5200 | -0,59 % | -0,1100 | 8.118.327 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 6.690.644 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 59,25εκ. |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 34,48εκ. |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 40,42εκ. |
| BYLOT | 1,0380 | -2,63 % | 2.130.344 | 2,23εκ. |
| ΕΤΕ | 14,7800 | -3,46 % | 1.980.075 | 29,40εκ. |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 1.274.415 | 88.814 |
| CREDIA | 1,5000 | -0,66 % | 961.034 | 1,45εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -1,40 % | 857.929 | 367,7χιλ. |
| ΟΠΑΠ | 17,7600 | 0,40 % | 698.941 | 12,46εκ. |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 2,26εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8300 | -4,09 % | 129.939 | 0,85 % |
| ΠΡΟΦ | 7,6700 | -0,26 % | 159.973 | 0,64 % |
| ONYX | 1,8450 | 0,27 % | 437.350 | 0,63 % |
| YKNOT | 2,0600 | -1,90 % | 38.013 | 0,50 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 0,45 % |
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 0,41 % |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 0,40 % |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 405.969 | 0,39 % |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 0,39 % |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | 493.420 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | 0,00 % | 41 | 16,67 % |
| ΠΑΙΡ | 0,9000 | -3,64 % | 726 | 8,57 % |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | 288.691 | 7,53 % |
| ΛΑΝΑΚ | 1,2300 | 0,00 % | 5.012 | 6,50 % |
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 649.794 | 6,24 % |
| ΙΛΥΔΑ | 5,0000 | -3,47 % | 17.017 | 5,79 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 5,71 % |
| EIS | 1,8300 | -4,09 % | 129.939 | 5,66 % |
| ΔΡΟΜΕ | 0,3460 | -7,73 % | 61.452 | 5,60 % |
| OPTIMA | 8,0000 | -4,65 % | 345.236 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|