| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,3400 €
-0,0200 (-0,27%)
- Άνοιγμα 7,4600
- Υψηλό 7,4600
- Χαμηλό 7,3200
- Όγκος 2.476
- Τζίρος 18.387 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/9/2013 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 02/9/2013 | 19,5480 | -2,18% | 19,5580 | 19,5580 | 19,5480 | 17 | ,00 |
| 30/8/2013 | 19,9840 | -6,13% | 19,9360 | 19,9840 | 19,9360 | 6 | ,00 |
| 29/8/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 28/8/2013 | 21,2900 | -1,35% | 20,1290 | 21,2900 | 20,1290 | 30 | ,00 |
| 27/8/2013 | 21,5810 | -0,89% | 21,5810 | 21,5810 | 21,5810 | 10 | ,00 |
| 26/8/2013 | 21,7740 | 9,97% | 21,7740 | 21,7740 | 21,7740 | 10 | ,00 |
| 23/8/2013 | 19,8000 | 8,77% | 20,0230 | 20,0230 | 18,2230 | 104 | ,00 |
| 22/8/2013 | 18,2030 | 10,00% | 18,2030 | 18,2030 | 18,2030 | 43 | ,00 |
| 21/8/2013 | 16,5480 | -9,62% | 16,5480 | 16,5480 | 16,5480 | 3 | ,00 |
| 20/8/2013 | 18,3100 | 0,11% | 18,3100 | 18,3100 | 18,3100 | 8 | ,00 |
| 19/8/2013 | 18,2900 | -10,00% | 18,2900 | 18,2900 | 18,2900 | 1 | ,00 |
| 16/8/2013 | 20,3230 | 9,95% | 16,6450 | 20,3230 | 16,6450 | 73 | ,00 |
| 14/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 13/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | 2 | ,00 |
| 12/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 09/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 08/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 07/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | 3 | ,00 |
| 06/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | 1 | ,00 |
| 05/8/2013 | 18,4840 | -9,05% | 18,4840 | 18,4840 | 18,4840 | 2 | ,00 |
| 02/8/2013 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 01/8/2013 | 20,3230 | -2,32% | 20,3230 | 20,3230 | 20,3230 | 31 | ,00 |
| 31/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 30/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 29/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 26/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 25/7/2013 | 20,8060 | 0,00% | 19,3550 | 20,8060 | 19,3550 | 2 | ,00 |
| 24/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 23/7/2013 | 20,8060 | -4,02% | 21,6680 | 21,6680 | 20,8060 | 4 | ,00 |
| 22/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 19/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 18/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 17/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 16/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 15/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 12/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 11/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 10/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 09/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 08/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 05/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 04/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 03/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 02/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 01/7/2013 | 21,6770 | 6,66% | 21,6770 | 21,6770 | 21,6770 | 1 | ,00 |
| 28/6/2013 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 27/6/2013 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 26/6/2013 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 25/6/2013 | 20,3230 | 1,94% | 20,3230 | 20,3230 | 20,3230 | 8 | ,00 |
| 21/6/2013 | 19,9360 | 0,00% | 19,9360 | 19,9360 | 19,9360 | ,00 | |
| 20/6/2013 | 19,9360 | -4,18% | 19,9360 | 19,9360 | 19,9360 | 2 | ,00 |
| 19/6/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | 90 | ,00 |
| 18/6/2013 | 20,8060 | 2,38% | 20,3230 | 20,8060 | 20,3230 | 5 | ,00 |
| 17/6/2013 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | 21 | ,00 |
| 14/6/2013 | 20,3230 | 0,15% | 20,3230 | 20,3230 | 20,3230 | 5 | ,00 |
| 13/6/2013 | 20,2930 | -4,68% | 20,0320 | 21,2900 | 20,0320 | 88 | ,00 |
| 12/6/2013 | 21,2900 | 6,28% | 19,4520 | 21,2900 | 19,4520 | 4 | ,00 |
| 11/6/2013 | 20,0320 | -10,00% | 20,0320 | 20,0320 | 20,0320 | 17 | ,00 |
| 10/6/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 106 | ,00 |
| 07/6/2013 | 22,2580 | -1,71% | 22,2580 | 22,2580 | 22,2580 | 2 | ,00 |
| 06/6/2013 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 05/6/2013 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 04/6/2013 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 03/6/2013 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 31/5/2013 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | 10 | ,00 |
| 30/5/2013 | 22,6450 | 0,00% | 22,7420 | 22,7420 | 22,6450 | 103 | ,00 |
| 29/5/2013 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 28/5/2013 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 27/5/2013 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 24/5/2013 | 22,6450 | 0,21% | 22,6450 | 22,6450 | 22,6450 | 4 | ,00 |
| 23/5/2013 | 22,5970 | 0,00% | 22,6070 | 22,6070 | 22,5970 | 9 | ,00 |
| 22/5/2013 | 22,5970 | 0,22% | 22,5680 | 22,6070 | 22,5680 | 27 | ,00 |
| 21/5/2013 | 22,5480 | 0,43% | 22,5480 | 22,5580 | 22,5480 | 12 | ,00 |
| 20/5/2013 | 22,4520 | 0,43% | 22,3550 | 24,5900 | 22,3550 | 161 | ,00 |
| 17/5/2013 | 22,3550 | 0,44% | 22,3550 | 22,3550 | 22,3550 | 12 | ,00 |
| 16/5/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 57 | ,00 |
| 15/5/2013 | 22,2580 | 0,00% | 22,2580 | 22,2680 | 22,2580 | 98 | ,00 |
| 14/5/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 75 | ,00 |
| 13/5/2013 | 22,2580 | -0,43% | 22,2580 | 22,2580 | 22,2580 | 197 | ,00 |
| 10/5/2013 | 22,3550 | 0,00% | 22,3640 | 22,3640 | 22,3550 | 300 | ,00 |
| 09/5/2013 | 22,3550 | 0,44% | 22,3550 | 22,3550 | 22,2580 | 86 | ,00 |
| 08/5/2013 | 22,2580 | 0,00% | 22,3550 | 22,3550 | 22,2580 | 348 | ,00 |
| 02/5/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 52 | ,00 |
| 30/4/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 66 | ,00 |
| 29/4/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 310 | ,00 |
| 26/4/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 1.108 | ,00 |
| 25/4/2013 | 22,2580 | -1,71% | 20,3230 | 22,2580 | 20,3230 | 9 | ,00 |
| 24/4/2013 | 22,6450 | 0,00% | 22,2580 | 22,6450 | 22,2580 | 17 | ,00 |
| 23/4/2013 | 22,6450 | 6,36% | 21,2900 | 22,6450 | 19,9360 | 63 | ,00 |
| 22/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | 131 | ,00 |
| 19/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | 6 | ,00 |
| 18/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 17/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | 26 | ,00 |
| 16/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | 92 | ,00 |
| 15/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 12/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | 210 | ,00 |
| 11/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,3000 | 21,2900 | 200 | ,00 |
| 10/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | 68 | ,00 |
| 09/4/2013 | 21,2900 | 0,00% | 21,3100 | 21,3100 | 21,2900 | 649 | ,00 |
| 08/4/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | 411 | ,00 |
| 05/4/2013 | 21,2900 | 6,28% | 20,0520 | 21,2900 | 20,0520 | 22 | ,00 |
| 04/4/2013 | 20,0320 | 0,97% | 19,8390 | 20,3230 | 19,3550 | 148 | ,00 |
| 03/4/2013 | 19,8390 | -2,84% | 19,9360 | 19,9360 | 19,8390 | 103 | ,00 |
| 02/4/2013 | 20,4190 | -4,09% | 20,4190 | 20,4190 | 19,8390 | 478 | ,00 |
| 28/3/2013 | 21,2900 | 0,00% | 20,8060 | 21,2900 | 20,8060 | 25 | ,00 |
| 27/3/2013 | 21,2900 | 0,00% | 21,1940 | 21,3100 | 21,1940 | 165 | ,00 |
| 26/3/2013 | 21,2900 | 0,45% | 21,2900 | 21,2900 | 21,2900 | 119 | ,00 |
| 22/3/2013 | 21,1940 | -3,73% | 20,4190 | 21,1940 | 20,4190 | 164 | ,00 |
| 21/3/2013 | 22,0160 | 0,00% | 20,8060 | 22,0160 | 20,8060 | 76 | ,00 |
| 20/3/2013 | 22,0160 | -1,09% | 22,2580 | 22,2580 | 20,3320 | 181 | ,00 |
| 19/3/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 98 | ,00 |
| 15/3/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 20,4290 | 73 | ,00 |
| 14/3/2013 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 34 | ,00 |
| 13/3/2013 | 22,2580 | 0,52% | 22,1420 | 22,3550 | 22,1420 | 67 | ,00 |
| 12/3/2013 | 22,1420 | 0,35% | 21,2900 | 22,6450 | 21,2900 | 54 | ,00 |
| 11/3/2013 | 22,0650 | 4,02% | 21,2900 | 22,7420 | 20,6420 | 1.014 | ,00 |
| 08/3/2013 | 21,2130 | 4,38% | 19,8680 | 21,2900 | 19,8580 | 200 | ,00 |
| 07/3/2013 | 20,3230 | 0,05% | 20,3130 | 20,3230 | 19,8580 | 2.106 | ,00 |
| 06/3/2013 | 20,3130 | -0,05% | 20,3130 | 20,3130 | 20,3130 | 103 | ,00 |
| 05/3/2013 | 20,3230 | 2,44% | 20,3230 | 20,3230 | 18,3870 | 631 | ,00 |
| 04/3/2013 | 19,8390 | -0,05% | 19,8480 | 19,8770 | 19,8390 | 588 | ,00 |
| 01/3/2013 | 19,8480 | 0,05% | 19,8390 | 19,8480 | 19,8390 | 30 | ,00 |
| 28/2/2013 | 19,8390 | 0,00% | 19,8390 | 19,8770 | 19,8390 | 3.198 | ,00 |
| 27/2/2013 | 19,8390 | -0,05% | 19,8390 | 19,8390 | 19,8390 | 4 | ,00 |
| 26/2/2013 | 19,8480 | 0,05% | 19,8390 | 19,8480 | 19,8390 | 518 | ,00 |
| 25/2/2013 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | ,00 | |
| 22/2/2013 | 19,8390 | 0,10% | 19,8190 | 19,8390 | 19,8190 | 8 | ,00 |
| 21/2/2013 | 19,8190 | -2,48% | 19,8190 | 19,8190 | 19,8190 | 51 | ,00 |
| 20/2/2013 | 20,3230 | 2,54% | 19,8190 | 20,3230 | 19,8190 | 38 | ,00 |
| 19/2/2013 | 19,8190 | -0,10% | 19,8390 | 19,8390 | 19,8190 | 212 | ,00 |
| 18/2/2013 | 19,8390 | -5,96% | 21,0970 | 21,0970 | 19,8390 | 44 | 917,96 |
| 15/2/2013 | 21,0970 | 6,34% | 19,8390 | 21,0970 | 19,8390 | 29 | 593,50 |
| 14/2/2013 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 13.167 | 256.422,52 |
| 13/2/2013 | 19,8390 | 0,00% | 18,5810 | 19,8390 | 18,5810 | 109 | 2.148,40 |
| 12/2/2013 | 19,8390 | 0,00% | 18,3970 | 19,8390 | 18,3970 | 11 | 213,54 |
| 11/2/2013 | 19,8390 | 0,00% | 18,4930 | 19,8390 | 18,4930 | 106 | 2.107,33 |
| 08/2/2013 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,3550 | 26 | 505,70 |
| 07/2/2013 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 33 | 656,00 |
| 06/2/2013 | 19,8390 | -0,96% | 19,8390 | 19,8390 | 19,8390 | 5 | 102,50 |
| 05/2/2013 | 20,0320 | 0,93% | 20,1290 | 20,1290 | 19,9360 | 183 | 3.664,40 |
| 04/2/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 102 | 2.030,49 |
| 01/2/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | ,00 | |
| 31/1/2013 | 19,8480 | -2,34% | 19,9360 | 19,9360 | 19,8390 | 42 | 843,50 |
| 30/1/2013 | 20,3230 | 5,00% | 19,3550 | 20,3230 | 19,3550 | 70 | 1.415,00 |
| 29/1/2013 | 19,3550 | -11,11% | 21,7740 | 21,7740 | 19,3550 | 29 | 627,50 |
| 28/1/2013 | 21,7740 | 0,00% | 21,7740 | 21,7740 | 21,7740 | 47 | 1.012,50 |
| 25/1/2013 | 21,7740 | 0,45% | 19,3550 | 21,7740 | 19,3550 | 123 | 2.578,50 |
| 24/1/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | 2 | 44,80 |
| 23/1/2013 | 21,6770 | -0,45% | 21,6770 | 21,6770 | 21,6770 | 5 | 112,00 |
| 22/1/2013 | 21,7740 | 7,14% | 20,3230 | 21,7740 | 20,3230 | 6 | 133,50 |
| 21/1/2013 | 20,3230 | -6,66% | 20,3230 | 20,3230 | 20,3230 | 16 | 315,00 |
| 18/1/2013 | 21,7740 | 12,50% | 19,8390 | 21,7740 | 19,8390 | 10 | 221,10 |
| 17/1/2013 | 19,3550 | -11,11% | 19,3550 | 19,3550 | 19,3550 | 2 | 40,00 |
| 16/1/2013 | 21,7740 | 0,00% | 21,7840 | 21,7840 | 21,7740 | 80 | 1.732,55 |
| 15/1/2013 | 21,7740 | 0,00% | 21,7740 | 21,7740 | 21,7740 | 74 | 1.620,00 |
| 14/1/2013 | 21,7740 | 7,25% | 20,3030 | 21,7840 | 20,3030 | 149 | 3.104,71 |
| 11/1/2013 | 20,3030 | 4,53% | 19,4320 | 20,3130 | 19,4320 | 301 | 5.999,59 |
| 10/1/2013 | 19,4230 | 0,00% | 19,4230 | 19,4230 | 19,4230 | 62 | 1.204,20 |
| 09/1/2013 | 19,4230 | 0,35% | 19,3550 | 20,3230 | 19,3550 | 375 | 7.262,44 |
| 08/1/2013 | 19,3550 | 5,26% | 18,3870 | 19,3550 | 18,3870 | 82 | 1.566,00 |
| 07/1/2013 | 18,3870 | 0,00% | 18,3870 | 18,3870 | 18,3870 | 13 | 247,00 |
| 04/1/2013 | 18,3870 | -3,94% | 19,1420 | 19,1420 | 18,3870 | 109 | 2.034,00 |
| 03/1/2013 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 29 | 553,84 |
| 02/1/2013 | 19,1420 | 0,00% | 19,1420 | 19,2580 | 19,1420 | 19 | 357,24 |
| 31/12/2012 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 52 | 989,00 |
| 28/12/2012 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 27 | 514,28 |
| 27/12/2012 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 20 | 375,82 |
| 21/12/2012 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 17 | 316,48 |
| 20/12/2012 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 21 | 395,60 |
| 19/12/2012 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 1 | 19,78 |
| 18/12/2012 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 25 | 474,72 |
| 17/12/2012 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 26 | 494,50 |
| 14/12/2012 | 19,1420 | 0,00% | 19,1420 | 19,1420 | 19,1420 | 14 | 276,92 |
| 13/12/2012 | 19,1420 | 5,21% | 18,3870 | 19,3550 | 18,3870 | 106 | 2.008,30 |
| 12/12/2012 | 18,1940 | 1,35% | 18,1940 | 18,1940 | 17,9520 | 153 | 2.782,15 |
| 11/12/2012 | 17,9520 | 3,06% | 17,6130 | 18,0970 | 17,6130 | 506 | 8.981,23 |
| 10/12/2012 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,2260 | 242 | 4.202,80 |
| 07/12/2012 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,2260 | 310 | 5.378,80 |
| 06/12/2012 | 17,4190 | 3,27% | 17,2260 | 17,4190 | 16,9360 | 107 | 1.860,00 |
| 05/12/2012 | 16,8680 | -5,27% | 17,8060 | 17,8060 | 16,7420 | 168 | 2.916,90 |
| 04/12/2012 | 17,8060 | -3,16% | 17,8060 | 17,8060 | 17,8060 | 36 | 644,00 |
| 03/12/2012 | 18,3870 | 3,26% | 18,3870 | 18,3870 | 18,3870 | 21 | 380,00 |
| 30/11/2012 | 17,8060 | 0,00% | 17,8060 | 17,8060 | 17,8060 | 32 | 570,40 |
| 29/11/2012 | 17,8060 | 0,00% | 17,8060 | 17,8060 | 17,8060 | 31 | 552,00 |
| 28/11/2012 | 17,8060 | -0,27% | 17,7100 | 17,8060 | 17,7100 | 33 | 587,80 |
| 27/11/2012 | 17,8550 | 3,65% | 17,2260 | 17,9030 | 17,2260 | 28 | 496,00 |
| 26/11/2012 | 17,2260 | 0,00% | 17,2260 | 17,2260 | 17,2260 | ,00 | |
| 23/11/2012 | 17,2260 | -0,56% | 17,2260 | 17,2260 | 17,2260 | 44 | 765,40 |
| 22/11/2012 | 17,3230 | 5,29% | 17,4190 | 17,4190 | 15,9680 | 51 | 857,40 |
| 21/11/2012 | 16,4520 | 4,30% | 16,4520 | 16,4520 | 16,4520 | 75 | 1.241,00 |
| 20/11/2012 | 15,7740 | 8,67% | 15,6770 | 15,7740 | 15,6770 | 42 | 666,30 |
| 19/11/2012 | 14,5160 | 1,83% | 13,6070 | 14,5160 | 13,6070 | 31 | 445,30 |
| 16/11/2012 | 14,2550 | -0,54% | 14,0320 | 14,5160 | 13,5580 | 304 | 4.294,47 |
| 15/11/2012 | 14,3320 | -1,27% | 13,3550 | 14,8060 | 12,7740 | 75 | 1.022,22 |
| 14/11/2012 | 14,5160 | -2,60% | 13,6450 | 14,9030 | 13,6450 | 78 | 1.150,10 |
| 13/11/2012 | 14,9030 | 12,41% | 13,3550 | 14,9030 | 13,3550 | 98 | 1.367,00 |
| 12/11/2012 | 13,2580 | -11,61% | 15,0000 | 15,0000 | 13,2580 | 163 | 2.435,65 |
| 09/11/2012 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 08/11/2012 | 15,0000 | -7,18% | 14,4190 | 15,0000 | 14,4190 | 13 | 200,90 |
| 07/11/2012 | 16,1610 | 9,86% | 14,5160 | 16,1610 | 14,5160 | 124 | 1.845,50 |
| 06/11/2012 | 14,7100 | -4,70% | 16,3550 | 16,3550 | 14,7100 | 222 | 3.315,00 |
| 05/11/2012 | 15,4360 | -3,16% | 14,9030 | 15,8710 | 14,4190 | 397 | 5.963,35 |
| 02/11/2012 | 15,9390 | -15,10% | 17,4190 | 17,4190 | 15,6770 | 67 | 1.114,00 |
| 01/11/2012 | 18,7740 | -0,51% | 17,4190 | 18,7740 | 17,4190 | 16 | 278,40 |
| 31/10/2012 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 30/10/2012 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 29/10/2012 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 26/10/2012 | 18,8710 | 2,63% | 18,3870 | 18,8710 | 17,6610 | 57 | 1.026,62 |
| 25/10/2012 | 18,3870 | 3,26% | 17,8060 | 18,3870 | 17,8060 | 11 | 205,40 |
| 24/10/2012 | 17,8060 | 8,04% | 17,8060 | 17,8060 | 17,8060 | 1 | 18,40 |
| 23/10/2012 | 16,4810 | -2,69% | 16,5480 | 16,5480 | 16,2580 | 37 | 613,00 |
| 22/10/2012 | 16,9360 | -7,89% | 17,0320 | 17,0320 | 16,9360 | 3 | 52,70 |
| 19/10/2012 | 18,3870 | 6,74% | 16,4520 | 18,3870 | 16,4520 | 1.535 | 26.419,40 |
| 18/10/2012 | 17,2260 | 0,00% | 17,7100 | 17,7100 | 17,2260 | 13 | 231,90 |
| 17/10/2012 | 17,2260 | 8,54% | 15,4840 | 17,2260 | 15,4840 | 17 | 274,00 |
| 16/10/2012 | 15,8710 | 0,61% | 15,7740 | 17,3030 | 15,7740 | 55 | 870,48 |
| 15/10/2012 | 15,7740 | -6,32% | 15,7740 | 15,7740 | 15,7740 | 6 | 97,80 |
| 12/10/2012 | 16,8390 | -6,95% | 16,8390 | 16,8390 | 16,8390 | 16 | 261,00 |
| 11/10/2012 | 18,0970 | 7,35% | 18,0970 | 18,0970 | 18,0970 | 10 | 187,00 |
| 10/10/2012 | 16,8580 | -1,58% | 17,1290 | 18,4840 | 16,8580 | 122 | 2.126,33 |
| 09/10/2012 | 17,1290 | 9,26% | 17,1290 | 17,1290 | 17,1290 | 21 | 354,00 |
| 08/10/2012 | 15,6770 | 0,00% | 15,6770 | 15,6770 | 15,6770 | ,00 | |
| 05/10/2012 | 15,6770 | -8,48% | 17,1290 | 17,1290 | 15,6770 | 5 | 84,00 |
| 04/10/2012 | 17,1290 | 0,00% | 17,1290 | 17,1290 | 17,1290 | ,00 | |
| 03/10/2012 | 17,1290 | 0,00% | 17,1290 | 17,1290 | 17,1290 | ,00 | |
| 02/10/2012 | 17,1290 | 8,59% | 15,0970 | 17,1290 | 15,0970 | 14 | 226,80 |
| 01/10/2012 | 15,7740 | -7,91% | 15,7740 | 15,7740 | 15,7740 | 20 | 309,70 |
| 28/9/2012 | 17,1290 | 0,00% | 15,7740 | 17,1290 | 15,7740 | 5 | 82,93 |
| 27/9/2012 | 17,1290 | 7,21% | 17,1290 | 17,1290 | 17,1290 | 2 | 35,40 |
| 26/9/2012 | 15,9770 | 0,00% | 15,9770 | 15,9770 | 15,9770 | ,00 | |
| 25/9/2012 | 15,9770 | 1,91% | 15,9770 | 15,9770 | 15,9770 | 1 | 16,51 |
| 24/9/2012 | 15,6770 | -2,99% | 15,6770 | 15,6770 | 15,6770 | 2 | 32,40 |
| 21/9/2012 | 16,1610 | 3,98% | 16,9360 | 16,9360 | 16,1610 | 13 | 225,10 |
| 20/9/2012 | 15,5420 | -9,16% | 15,5420 | 15,5520 | 15,5230 | 21 | 321,07 |
| 19/9/2012 | 17,1100 | 4,13% | 17,1100 | 17,1100 | 17,1100 | 1 | 17,68 |
| 18/9/2012 | 16,4320 | 2,53% | 15,5520 | 16,4320 | 15,5520 | 40 | 661,31 |
| 17/9/2012 | 16,0260 | -7,69% | 16,0260 | 16,0260 | 16,0260 | 21 | 331,20 |
| 14/9/2012 | 17,3610 | 0,00% | 17,3610 | 17,3610 | 17,3610 | ,00 | |
| 13/9/2012 | 17,3610 | 0,00% | 17,3610 | 17,3610 | 17,3610 | ,00 | |
| 12/9/2012 | 17,3610 | 4,42% | 18,2810 | 18,2810 | 16,4520 | 80 | 1.398,93 |
| 11/9/2012 | 16,6260 | 9,99% | 16,6260 | 16,6260 | 16,6260 | 11 | 188,98 |
| 10/9/2012 | 15,1160 | 10,00% | 15,1160 | 15,1160 | 15,1160 | 62 | 937,20 |
| 07/9/2012 | 13,7420 | 0,00% | 13,7420 | 13,7420 | 13,7420 | ,00 | |
| 06/9/2012 | 13,7420 | 0,00% | 13,7420 | 13,7420 | 13,7420 | ,00 | |
| 05/9/2012 | 13,7420 | 0,00% | 13,7420 | 13,7420 | 13,7420 | ,00 | |
| 04/9/2012 | 13,7420 | 0,00% | 13,7420 | 13,7420 | 13,7420 | ,00 | |
| 03/9/2012 | 13,7420 | 0,00% | 13,7420 | 13,7420 | 13,7420 | ,00 | |
| 31/8/2012 | 13,7420 | -8,98% | 16,3550 | 16,4520 | 13,7420 | 119 | 1.772,20 |
| 30/8/2012 | 15,0970 | 0,00% | 15,0970 | 15,0970 | 15,0970 | 22 | 330,26 |
| 29/8/2012 | 15,0970 | -7,14% | 16,2580 | 16,2580 | 15,0970 | 24 | 390,72 |
| 28/8/2012 | 16,2580 | 0,00% | 16,2580 | 16,2580 | 16,2580 | ,00 | |
| 27/8/2012 | 16,2580 | 9,09% | 14,1290 | 16,2580 | 14,1290 | 5 | 84,17 |
| 24/8/2012 | 14,9030 | 0,00% | 14,9030 | 14,9030 | 14,9030 | ,00 | |
| 23/8/2012 | 14,9030 | -0,65% | 15,0000 | 15,0000 | 14,9030 | 3 | 46,25 |
| 22/8/2012 | 15,0000 | 3,33% | 15,0000 | 15,0000 | 15,0000 | 17 | 240,41 |
| 21/8/2012 | 14,5160 | -0,66% | 13,8390 | 14,5160 | 13,8390 | 40 | 580,03 |
| 20/8/2012 | 14,6130 | -1,30% | 14,6130 | 14,6130 | 14,6130 | 40 | 592,37 |
| 17/8/2012 | 14,8060 | 0,00% | 14,8060 | 14,8060 | 14,8060 | ,00 | |
| 16/8/2012 | 14,8060 | 0,00% | 14,8060 | 14,8060 | 14,8060 | ,00 | |
| 14/8/2012 | 14,8060 | 0,00% | 14,8060 | 14,8060 | 14,8060 | ,00 | |
| 13/8/2012 | 14,8060 | 0,00% | 14,8060 | 14,8060 | 14,8060 | ,00 | |
| 10/8/2012 | 14,8060 | 0,00% | 14,8060 | 14,8060 | 14,8060 | ,00 | |
| 09/8/2012 | 14,8060 | -10,00% | 14,8060 | 14,8060 | 14,8060 | 10 | 153,00 |
| 08/8/2012 | 16,4520 | 8,28% | 16,4520 | 16,4520 | 16,4520 | 1 | 17,00 |
| 07/8/2012 | 15,1940 | -1,25% | 14,8060 | 15,4840 | 14,6130 | 97 | 1.464,90 |
| 06/8/2012 | 15,3870 | 1,92% | 13,6450 | 15,3870 | 13,6450 | 213 | 2.931,62 |
| 03/8/2012 | 15,0970 | -7,14% | 15,0970 | 15,0970 | 15,0970 | 8 | 117,94 |
| 02/8/2012 | 16,2580 | 0,00% | 15,0000 | 16,2580 | 15,0000 | 8 | 128,18 |
| 01/8/2012 | 16,2580 | 9,81% | 16,2580 | 16,2580 | 16,2580 | 14 | 240,24 |
| 31/7/2012 | 14,8060 | -1,93% | 14,8060 | 14,8060 | 14,8060 | 21 | 306,00 |
| 30/7/2012 | 15,0970 | -5,45% | 15,0970 | 15,0970 | 15,0970 | 8 | 126,05 |
| 27/7/2012 | 15,9680 | 0,00% | 15,9680 | 15,9680 | 15,9680 | ,00 | |
| 26/7/2012 | 15,9680 | -2,94% | 16,2580 | 16,2580 | 15,9680 | 10 | 175,26 |
| 25/7/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | ,00 | |
| 24/7/2012 | 16,4520 | 11,12% | 16,4520 | 16,4520 | 16,4520 | 58 | 952,00 |
| 23/7/2012 | 14,8060 | -10,00% | 14,8060 | 14,8060 | 14,8060 | 2 | 30,60 |
| 20/7/2012 | 16,4520 | -2,86% | 16,9360 | 16,9360 | 16,4520 | 38 | 636,98 |
| 19/7/2012 | 16,9360 | 1,16% | 15,0970 | 16,9360 | 15,0970 | 123 | 2.036,40 |
| 18/7/2012 | 16,7420 | -0,58% | 16,7420 | 16,7420 | 16,7420 | 16 | 259,50 |
| 17/7/2012 | 16,8390 | 1,17% | 16,4520 | 16,8390 | 16,4520 | 3 | 51,63 |
| 16/7/2012 | 16,6450 | 0,59% | 16,6450 | 16,6450 | 16,6450 | 1 | 17,20 |
| 13/7/2012 | 16,5480 | 6,87% | 16,5480 | 16,5480 | 16,5480 | 1 | 17,10 |
| 12/7/2012 | 15,4840 | -5,88% | 15,4840 | 15,4840 | 15,0000 | 30 | 451,97 |
| 11/7/2012 | 16,4520 | 2,41% | 14,5160 | 17,4190 | 14,5160 | 80 | 1.259,39 |
| 10/7/2012 | 16,0650 | -4,60% | 14,5160 | 16,8390 | 14,5160 | 193 | 3.007,94 |
| 09/7/2012 | 16,8390 | 0,00% | 16,8390 | 16,8390 | 16,8390 | 1 | 17,40 |
| 06/7/2012 | 16,8390 | -0,57% | 16,7420 | 16,8390 | 16,7420 | 13 | 225,20 |
| 05/7/2012 | 16,9360 | 0,00% | 16,9360 | 16,9360 | 16,9360 | ,00 | |
| 04/7/2012 | 16,9360 | 0,00% | 16,9360 | 16,9360 | 16,9360 | ,00 | |
| 03/7/2012 | 16,9360 | 1,16% | 16,9360 | 16,9360 | 16,9360 | 1 | 17,50 |
| 02/7/2012 | 16,7420 | 0,00% | 16,7420 | 16,7420 | 16,7420 | ,00 | |
| 29/6/2012 | 16,7420 | 1,76% | 16,7420 | 16,7420 | 16,7420 | 31 | 519,00 |
| 28/6/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | 26 | 425,00 |
| 27/6/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | 27 | 442,00 |
| 26/6/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | 52 | 850,00 |
| 25/6/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | ,00 | |
| 22/6/2012 | 16,4520 | -0,58% | 16,3550 | 16,4520 | 16,3550 | 41 | 675,43 |
| 21/6/2012 | 16,5480 | 1,18% | 16,3550 | 16,5480 | 16,3550 | 72 | 1.190,74 |
| 20/6/2012 | 16,3550 | 0,00% | 16,3550 | 16,3550 | 16,3550 | 30 | 490,10 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|