| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
COCA-COLA HBC A.G. (ΕΕΕ)
43,0200 €
-0,1400 (-0,32%)
- Άνοιγμα 43,1600
- Υψηλό 43,3200
- Χαμηλό 42,8800
- Όγκος 8.702
- Τζίρος 374.938 €
- Πράξεις 111
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/7/2013 | 19,2900 | -1,03% | 19,5800 | 19,6000 | 19,0200 | 71.472 | ,00 |
| 09/7/2013 | 19,4900 | -2,40% | 19,8400 | 20,4800 | 19,4900 | 41.887 | ,00 |
| 08/7/2013 | 19,9700 | 2,15% | 19,5800 | 20,1800 | 19,3100 | 65.566 | ,00 |
| 05/7/2013 | 19,5500 | 1,77% | 19,4800 | 20,1400 | 19,2200 | 148.389 | ,00 |
| 04/7/2013 | 19,2100 | 2,29% | 18,7800 | 19,4600 | 18,7800 | 55.694 | ,00 |
| 03/7/2013 | 18,7800 | 0,59% | 18,8800 | 18,9800 | 18,3300 | 77.071 | ,00 |
| 02/7/2013 | 18,6700 | 0,21% | 18,4800 | 18,9700 | 18,4800 | 142.046 | ,00 |
| 01/7/2013 | 18,6300 | 6,03% | 18,0500 | 18,6800 | 17,8300 | 62.620 | ,00 |
| 28/6/2013 | 17,5700 | 2,27% | 17,0500 | 17,8900 | 17,0500 | 174.868 | ,00 |
| 27/6/2013 | 17,1800 | -0,58% | 17,0900 | 17,6500 | 16,7700 | 236.929 | ,00 |
| 26/6/2013 | 17,2800 | -2,76% | 17,7700 | 17,7700 | 17,0100 | 43.577 | ,00 |
| 25/6/2013 | 17,7700 | 1,54% | 17,5000 | 17,8200 | 17,2800 | 102.417 | ,00 |
| 21/6/2013 | 17,5000 | -4,27% | 18,2800 | 18,5300 | 17,5000 | 309.198 | ,00 |
| 20/6/2013 | 18,2800 | -3,79% | 18,5800 | 19,0800 | 17,4800 | 206.074 | ,00 |
| 19/6/2013 | 19,0000 | -3,65% | 19,4800 | 19,5200 | 19,0000 | 132.484 | ,00 |
| 18/6/2013 | 19,7200 | 7,23% | 19,0700 | 19,8900 | 18,8900 | 85.136 | ,00 |
| 17/6/2013 | 18,3900 | -1,66% | 18,7000 | 19,0300 | 18,3100 | 114.146 | ,00 |
| 14/6/2013 | 18,7000 | 2,07% | 18,6100 | 18,7400 | 18,1700 | 126.291 | ,00 |
| 13/6/2013 | 18,3200 | 1,33% | 18,0800 | 18,3200 | 17,2000 | 119.575 | ,00 |
| 12/6/2013 | 18,0800 | -6,51% | 19,1500 | 19,1500 | 17,9900 | 137.831 | ,00 |
| 11/6/2013 | 19,3400 | -2,08% | 19,4500 | 19,7400 | 18,2800 | 159.892 | ,00 |
| 10/6/2013 | 19,7500 | -4,27% | 20,2600 | 20,5800 | 19,5000 | 193.696 | ,00 |
| 07/6/2013 | 20,6300 | 3,36% | 20,2100 | 20,6300 | 19,7200 | 60.567 | ,00 |
| 06/6/2013 | 19,9600 | -1,24% | 20,1200 | 20,4400 | 19,9400 | 34.770 | ,00 |
| 05/6/2013 | 20,2100 | 2,64% | 19,6900 | 20,6200 | 19,6900 | 89.926 | ,00 |
| 04/6/2013 | 19,6900 | -4,56% | 20,7700 | 20,7700 | 19,6900 | 355.679 | ,00 |
| 03/6/2013 | 20,6300 | 0,05% | 20,6200 | 20,7700 | 20,0200 | 92.323 | ,00 |
| 31/5/2013 | 20,6200 | 0,15% | 20,5900 | 20,6300 | 19,8500 | 465.233 | ,00 |
| 30/5/2013 | 20,5900 | 1,78% | 19,8500 | 20,6300 | 19,8500 | 293.549 | ,00 |
| 29/5/2013 | 20,2300 | -2,83% | 20,4800 | 20,6800 | 20,1900 | 64.621 | ,00 |
| 28/5/2013 | 20,8200 | 1,71% | 20,1400 | 21,0900 | 20,1400 | 66.718 | ,00 |
| 27/5/2013 | 20,4700 | 1,24% | 20,3200 | 20,4700 | 20,0300 | 26.014 | ,00 |
| 24/5/2013 | 20,2200 | 1,92% | 19,6800 | 20,6200 | 19,6800 | 24.342 | ,00 |
| 23/5/2013 | 19,8400 | -4,66% | 21,1100 | 21,1100 | 19,8400 | 136.180 | ,00 |
| 22/5/2013 | 20,8100 | -1,09% | 21,1500 | 21,1900 | 20,1800 | 93.737 | ,00 |
| 21/5/2013 | 21,0400 | -5,23% | 21,6400 | 21,7800 | 20,7300 | 102.634 | ,00 |
| 20/5/2013 | 22,2000 | 2,87% | 22,1000 | 22,2000 | 20,0700 | 88.379 | ,00 |
| 17/5/2013 | 21,5800 | 0,75% | 20,6000 | 21,5800 | 19,7500 | 127.205 | ,00 |
| 16/5/2013 | 21,4200 | 4,34% | 20,3400 | 21,4200 | 20,3400 | 88.979 | ,00 |
| 15/5/2013 | 20,5300 | 1,63% | 20,2800 | 20,5300 | 20,0600 | 121.362 | ,00 |
| 14/5/2013 | 20,2000 | 0,30% | 20,5100 | 20,5100 | 19,9300 | 30.566 | ,00 |
| 13/5/2013 | 20,1400 | -1,13% | 19,7600 | 20,5300 | 19,4000 | 41.794 | ,00 |
| 10/5/2013 | 20,3700 | -2,63% | 20,9200 | 21,1100 | 19,6500 | 46.732 | ,00 |
| 09/5/2013 | 20,9200 | 6,25% | 19,6600 | 20,9200 | 19,6600 | 21.555 | ,00 |
| 08/5/2013 | 19,6900 | 3,74% | 19,1500 | 21,0400 | 18,9800 | 183.977 | ,00 |
| 02/5/2013 | 18,9800 | -0,21% | 19,0200 | 19,5400 | 18,8000 | 38.301 | ,00 |
| 30/4/2013 | 19,0200 | -7,31% | 20,7600 | 21,4600 | 18,6800 | 82.124 | ,00 |
| 29/4/2013 | 20,5200 | 5,56% | 18,1700 | 21,0100 | 18,1700 | 8.904 | ,00 |
| 11/6/2012 | 19,4400 | 0,00% | 18,8300 | 19,4500 | 18,8000 | 81.723 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|