| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4600 | -3,78 % | -0,1750 | 260.411 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1800 | -3,28 % | -0,0400 | 34.494 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 6.070 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 48.210 |
| ΣΑΡ | 13,9800 | -1,69 % | -0,2400 | 11.413 |
| ΠΡΟΝΤΕΑ | 5,9500 | -1,65 % | -0,1000 | 112 |
Συνεχης ενημερωση
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/5/2014 | 3,4500 | 1,47% | 3,4000 | 3,4500 | 3,2900 | 465 | ,00 |
| 22/5/2014 | 3,4000 | 0,00% | 3,3500 | 3,4900 | 3,3100 | 920 | ,00 |
| 21/5/2014 | 3,4000 | 9,32% | 3,3400 | 3,4000 | 3,2000 | 1.984 | ,00 |
| 20/5/2014 | 3,1100 | -8,53% | 3,5500 | 3,5500 | 3,1000 | 5.232 | ,00 |
| 19/5/2014 | 3,4000 | -7,61% | 3,8000 | 3,8000 | 3,3200 | 2.442 | ,00 |
| 16/5/2014 | 3,6800 | -0,54% | 3,6700 | 3,6800 | 3,5000 | 316 | ,00 |
| 15/5/2014 | 3,7000 | -0,54% | 3,7100 | 3,7100 | 3,6400 | 63 | ,00 |
| 14/5/2014 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 20 | ,00 |
| 13/5/2014 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,5700 | 328 | ,00 |
| 12/5/2014 | 3,7200 | 0,54% | 3,7200 | 3,7200 | 3,7200 | 20 | ,00 |
| 09/5/2014 | 3,7000 | -0,27% | 3,7200 | 3,7200 | 3,7000 | 30 | ,00 |
| 08/5/2014 | 3,7100 | -0,27% | 3,7200 | 3,7200 | 3,6700 | 65 | ,00 |
| 07/5/2014 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 11 | ,00 |
| 06/5/2014 | 3,7200 | 0,81% | 3,6800 | 3,7200 | 3,6800 | 55 | ,00 |
| 05/5/2014 | 3,6900 | -0,81% | 3,7400 | 3,7400 | 3,6800 | 100 | ,00 |
| 02/5/2014 | 3,7200 | -0,80% | 3,7500 | 3,7500 | 3,7000 | 75 | ,00 |
| 30/4/2014 | 3,7500 | -0,27% | 3,7500 | 3,7500 | 3,7500 | 20 | ,00 |
| 29/4/2014 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,4500 | 803 | ,00 |
| 28/4/2014 | 3,7600 | -0,53% | 3,7100 | 3,8400 | 3,6800 | 207 | ,00 |
| 25/4/2014 | 3,7800 | -1,05% | 3,8000 | 3,8000 | 3,7100 | 232 | ,00 |
| 24/4/2014 | 3,8200 | 0,53% | 3,8700 | 3,8700 | 3,7300 | 125 | ,00 |
| 23/4/2014 | 3,8000 | 2,43% | 3,7100 | 3,8000 | 3,7100 | 110 | ,00 |
| 22/4/2014 | 3,7100 | -2,37% | 3,8700 | 3,8700 | 3,7100 | 235 | ,00 |
| 17/4/2014 | 3,8000 | -1,30% | 3,8000 | 3,8300 | 3,8000 | 700 | ,00 |
| 16/4/2014 | 3,8500 | 0,79% | 3,8500 | 3,8500 | 3,8500 | 20 | ,00 |
| 15/4/2014 | 3,8200 | 1,60% | 3,8000 | 3,8600 | 3,7500 | 165 | ,00 |
| 14/4/2014 | 3,7600 | 0,80% | 3,8000 | 3,8000 | 3,6700 | 130 | ,00 |
| 11/4/2014 | 3,7300 | -0,53% | 3,7500 | 3,8000 | 3,7300 | 150 | ,00 |
| 10/4/2014 | 3,7500 | -1,32% | 3,7500 | 3,7500 | 3,7500 | 100 | ,00 |
| 09/4/2014 | 3,8000 | 1,60% | 3,8200 | 3,8200 | 3,7500 | 130 | ,00 |
| 08/4/2014 | 3,7400 | -1,84% | 3,7500 | 3,7800 | 3,7400 | 242 | ,00 |
| 07/4/2014 | 3,8100 | 0,79% | 3,8500 | 3,9100 | 3,7000 | 740 | ,00 |
| 04/4/2014 | 3,7800 | -0,26% | 3,8600 | 3,8600 | 3,7600 | 686 | ,00 |
| 03/4/2014 | 3,7900 | -1,56% | 3,8600 | 3,8600 | 3,7800 | 287 | ,00 |
| 02/4/2014 | 3,8500 | 1,05% | 3,8600 | 3,8600 | 3,7000 | 1.700 | ,00 |
| 01/4/2014 | 3,8100 | -1,30% | 3,8600 | 3,8600 | 3,8000 | 352 | ,00 |
| 31/3/2014 | 3,8600 | -0,26% | 3,8900 | 3,8900 | 3,8400 | 1.300 | ,00 |
| 28/3/2014 | 3,8700 | 2,65% | 3,8800 | 3,8800 | 3,7900 | 1.360 | ,00 |
| 27/3/2014 | 3,7700 | -1,82% | 3,9000 | 3,9000 | 3,7000 | 3.400 | ,00 |
| 26/3/2014 | 3,8400 | -1,29% | 3,9100 | 3,9100 | 3,7000 | 1.005 | ,00 |
| 24/3/2014 | 3,8900 | -0,51% | 3,9100 | 3,9100 | 3,8000 | 215 | ,00 |
| 21/3/2014 | 3,9100 | -1,26% | 3,9600 | 3,9600 | 3,8200 | 275 | ,00 |
| 20/3/2014 | 3,9600 | 0,76% | 3,9600 | 3,9600 | 3,7600 | 1.160 | ,00 |
| 19/3/2014 | 3,9300 | 2,08% | 3,8500 | 3,9300 | 3,7600 | 1.943 | ,00 |
| 18/3/2014 | 3,8500 | -1,03% | 3,9300 | 3,9300 | 3,8000 | 1.060 | ,00 |
| 17/3/2014 | 3,8900 | 0,26% | 3,8000 | 3,8900 | 3,8000 | 1.390 | ,00 |
| 14/3/2014 | 3,8800 | -1,52% | 3,9400 | 3,9400 | 3,8000 | 1.412 | ,00 |
| 13/3/2014 | 3,9400 | 3,96% | 3,9000 | 3,9400 | 3,8500 | 335 | ,00 |
| 12/3/2014 | 3,7900 | -4,53% | 4,0100 | 4,0100 | 3,7400 | 2.000 | ,00 |
| 11/3/2014 | 3,9700 | 2,32% | 3,9200 | 3,9800 | 3,7200 | 2.617 | ,00 |
| 10/3/2014 | 3,8800 | -0,51% | 3,9300 | 3,9300 | 3,7700 | 4.200 | ,00 |
| 07/3/2014 | 3,9000 | 0,52% | 3,8300 | 3,9300 | 3,8300 | 650 | ,00 |
| 06/3/2014 | 3,8800 | 0,78% | 3,8700 | 3,9100 | 3,8700 | 834 | ,00 |
| 05/3/2014 | 3,8500 | -1,28% | 4,0000 | 4,0000 | 3,8300 | 620 | ,00 |
| 04/3/2014 | 3,9000 | -2,26% | 4,0000 | 4,0000 | 3,8700 | 1.323 | ,00 |
| 28/2/2014 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 27/2/2014 | 3,9900 | 2,05% | 3,9900 | 3,9900 | 3,9900 | 7 | ,00 |
| 26/2/2014 | 3,9100 | 0,26% | 3,7000 | 3,9800 | 3,7000 | 330 | ,00 |
| 25/2/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 24/2/2014 | 3,9000 | -2,50% | 3,9000 | 3,9000 | 3,9000 | 80 | ,00 |
| 21/2/2014 | 4,0000 | 0,00% | 3,8000 | 4,0000 | 3,8000 | 1.157 | ,00 |
| 20/2/2014 | 4,0000 | 0,00% | 3,8000 | 4,0000 | 3,8000 | 317 | ,00 |
| 19/2/2014 | 4,0000 | 0,00% | 3,7500 | 4,0000 | 3,7500 | 15 | ,00 |
| 18/2/2014 | 4,0000 | 0,00% | 3,7100 | 4,0000 | 3,7100 | 203 | ,00 |
| 17/2/2014 | 4,0000 | -1,23% | 3,7000 | 4,0000 | 3,7000 | 220 | ,00 |
| 14/2/2014 | 4,0500 | -2,41% | 3,7400 | 4,0500 | 3,7400 | 333 | ,00 |
| 13/2/2014 | 4,1500 | 0,00% | 4,1500 | 4,1500 | 4,1500 | ,00 | |
| 12/2/2014 | 4,1500 | 3,23% | 4,1500 | 4,1500 | 4,1500 | 5 | ,00 |
| 11/2/2014 | 4,0200 | -1,95% | 3,9600 | 4,1000 | 3,9500 | 1.070 | ,00 |
| 10/2/2014 | 4,1000 | 0,00% | 4,1300 | 4,1300 | 3,9600 | 546 | ,00 |
| 07/2/2014 | 4,1000 | 0,00% | 4,0000 | 4,1000 | 3,8200 | 111 | ,00 |
| 06/2/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 05/2/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 04/2/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 03/2/2014 | 4,1000 | 0,00% | 3,8000 | 4,1400 | 3,8000 | 120 | ,00 |
| 31/1/2014 | 4,1000 | -1,44% | 4,0000 | 4,1000 | 3,9400 | 150 | ,00 |
| 30/1/2014 | 4,1600 | 0,00% | 4,0000 | 4,1600 | 3,9000 | 2.869 | ,00 |
| 29/1/2014 | 4,1600 | 2,21% | 3,9400 | 4,1600 | 3,9400 | 400 | ,00 |
| 28/1/2014 | 4,0700 | -0,49% | 4,0300 | 4,0800 | 4,0100 | 1.337 | ,00 |
| 27/1/2014 | 4,0900 | -0,97% | 3,8000 | 4,0900 | 3,8000 | 15 | ,00 |
| 24/1/2014 | 4,1300 | 2,99% | 4,0100 | 4,1400 | 3,9200 | 1.004 | ,00 |
| 23/1/2014 | 4,0100 | -1,96% | 4,2900 | 4,2900 | 4,0100 | 70 | ,00 |
| 22/1/2014 | 4,0900 | 2,00% | 4,0900 | 4,0900 | 4,0900 | 10 | ,00 |
| 21/1/2014 | 4,0100 | -3,61% | 4,0100 | 4,0100 | 4,0100 | 10 | ,00 |
| 20/1/2014 | 4,1600 | 1,46% | 3,8600 | 4,1600 | 3,8600 | 300 | ,00 |
| 17/1/2014 | 4,1000 | -2,84% | 4,1800 | 4,2200 | 4,1000 | 1.939 | ,00 |
| 16/1/2014 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 15/1/2014 | 4,2200 | 0,00% | 4,1000 | 4,2200 | 4,1000 | 340 | ,00 |
| 14/1/2014 | 4,2200 | 1,20% | 3,9600 | 4,2200 | 3,9600 | 500 | ,00 |
| 13/1/2014 | 4,1700 | 1,71% | 3,9000 | 4,2000 | 3,9000 | 1.011 | ,00 |
| 10/1/2014 | 4,1000 | -4,43% | 4,2000 | 4,2000 | 4,0000 | 1.201 | ,00 |
| 09/1/2014 | 4,2900 | 1,66% | 4,2000 | 4,3000 | 4,2000 | 2.811 | ,00 |
| 08/1/2014 | 4,2200 | -0,24% | 4,2300 | 4,2300 | 4,2000 | 2.230 | ,00 |
| 07/1/2014 | 4,2300 | -0,24% | 4,0000 | 4,2300 | 4,0000 | 250 | ,00 |
| 03/1/2014 | 4,2400 | 3,41% | 4,5000 | 4,5000 | 4,0000 | 1.700 | ,00 |
| 02/1/2014 | 4,1000 | 0,99% | 4,0100 | 4,1000 | 4,0100 | 6.630 | ,00 |
| 31/12/2013 | 4,0600 | 2,27% | 4,0600 | 4,0900 | 3,9900 | 43.550 | ,00 |
| 30/12/2013 | 3,9700 | -1,00% | 3,8100 | 4,0500 | 3,8100 | 15.015 | ,00 |
| 27/12/2013 | 4,0100 | 0,25% | 4,0700 | 4,0800 | 3,9000 | 8.046 | ,00 |
| 23/12/2013 | 4,0000 | -2,68% | 4,3900 | 4,3900 | 3,8000 | 1.260 | ,00 |
| 20/12/2013 | 4,1100 | -4,42% | 4,2100 | 4,4000 | 4,1100 | 6.013 | ,00 |
| 19/12/2013 | 4,3000 | -0,46% | 4,3000 | 4,3000 | 4,3000 | 3.889 | ,00 |
| 18/12/2013 | 4,3200 | -0,46% | 4,2500 | 4,3200 | 4,2500 | 1.329 | ,00 |
| 17/12/2013 | 4,3400 | -0,91% | 4,2500 | 4,3400 | 4,2500 | 5.460 | ,00 |
| 16/12/2013 | 4,3800 | -1,13% | 4,3900 | 4,3900 | 4,2500 | 940 | ,00 |
| 13/12/2013 | 4,4300 | -0,45% | 4,3500 | 4,4400 | 4,3100 | 326 | ,00 |
| 12/12/2013 | 4,4500 | -1,11% | 4,5000 | 4,5000 | 4,3500 | 285 | ,00 |
| 11/12/2013 | 4,5000 | -1,53% | 4,4100 | 4,5100 | 4,3400 | 338 | ,00 |
| 10/12/2013 | 4,5700 | -0,44% | 4,3800 | 4,5700 | 4,3800 | 410 | ,00 |
| 09/12/2013 | 4,5900 | -1,08% | 4,5100 | 4,6000 | 4,4900 | 1.301 | ,00 |
| 06/12/2013 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 05/12/2013 | 4,6400 | 1,09% | 4,5000 | 4,6500 | 4,5000 | 1.170 | ,00 |
| 04/12/2013 | 4,5900 | 1,32% | 4,5100 | 4,6000 | 4,5100 | 890 | ,00 |
| 03/12/2013 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | ,00 | |
| 02/12/2013 | 4,5300 | -2,37% | 4,5400 | 4,5400 | 4,5300 | 200 | ,00 |
| 29/11/2013 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 28/11/2013 | 4,6400 | 0,00% | 4,5400 | 4,6400 | 4,5300 | 1.300 | ,00 |
| 27/11/2013 | 4,6400 | 0,00% | 4,5100 | 4,6400 | 4,5000 | 1.600 | ,00 |
| 26/11/2013 | 4,6400 | 0,00% | 4,5200 | 4,6400 | 4,5200 | 1.000 | ,00 |
| 25/11/2013 | 4,6400 | 0,87% | 4,6000 | 4,6400 | 4,5100 | 370 | ,00 |
| 22/11/2013 | 4,6000 | 0,00% | 4,5100 | 4,6000 | 4,5000 | 400 | ,00 |
| 21/11/2013 | 4,6000 | -0,22% | 4,4600 | 4,6000 | 4,4600 | 460 | ,00 |
| 20/11/2013 | 4,6100 | -0,22% | 4,5200 | 4,6100 | 4,5200 | 1.000 | ,00 |
| 19/11/2013 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 18/11/2013 | 4,6200 | -0,43% | 4,5500 | 4,6200 | 4,4900 | 300 | ,00 |
| 15/11/2013 | 4,6400 | 0,00% | 4,4100 | 4,6400 | 4,4100 | 870 | ,00 |
| 14/11/2013 | 4,6400 | -0,22% | 4,4900 | 4,6500 | 4,4900 | 890 | ,00 |
| 13/11/2013 | 4,6500 | 0,65% | 4,5500 | 4,6500 | 4,5500 | 1.320 | ,00 |
| 12/11/2013 | 4,6200 | -0,65% | 4,5700 | 4,6200 | 4,5700 | 130 | ,00 |
| 11/11/2013 | 4,6500 | 0,22% | 4,5500 | 4,6500 | 4,5500 | 120 | ,00 |
| 08/11/2013 | 4,6400 | 0,22% | 4,5400 | 4,7000 | 4,5400 | 3.210 | ,00 |
| 07/11/2013 | 4,6300 | 0,00% | 4,6300 | 4,6300 | 4,6300 | ,00 | |
| 06/11/2013 | 4,6300 | 0,22% | 4,4300 | 4,7000 | 4,4300 | 3.080 | ,00 |
| 05/11/2013 | 4,6200 | -0,43% | 4,5100 | 4,6500 | 4,5100 | 750 | ,00 |
| 04/11/2013 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 01/11/2013 | 4,6400 | -0,64% | 4,6400 | 4,6400 | 4,6300 | 600 | ,00 |
| 31/10/2013 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | ,00 | |
| 30/10/2013 | 4,6700 | -0,43% | 4,6100 | 4,6700 | 4,5200 | 1.885 | ,00 |
| 29/10/2013 | 4,6900 | 0,00% | 4,6000 | 4,7000 | 4,6000 | 915 | ,00 |
| 25/10/2013 | 4,6900 | 2,18% | 4,5900 | 4,7000 | 4,5900 | 498 | ,00 |
| 24/10/2013 | 4,5900 | -1,29% | 4,5800 | 4,6500 | 4,5700 | 1.050 | ,00 |
| 23/10/2013 | 4,6500 | -0,64% | 4,5500 | 4,6600 | 4,5500 | 2.050 | ,00 |
| 22/10/2013 | 4,6800 | 0,00% | 4,5800 | 4,6800 | 4,5800 | 100 | ,00 |
| 21/10/2013 | 4,6800 | -0,21% | 4,6500 | 4,7000 | 4,6300 | 1.940 | ,00 |
| 18/10/2013 | 4,6900 | 1,30% | 4,5700 | 4,6900 | 4,5700 | 450 | ,00 |
| 17/10/2013 | 4,6300 | 0,43% | 4,5500 | 4,6300 | 4,5300 | 4.750 | ,00 |
| 16/10/2013 | 4,6100 | 0,00% | 4,5400 | 4,6100 | 4,5400 | 600 | ,00 |
| 15/10/2013 | 4,6100 | -1,91% | 4,6500 | 4,6900 | 4,5100 | 3.020 | ,00 |
| 14/10/2013 | 4,7000 | 0,21% | 4,6000 | 4,7000 | 4,6000 | 1.050 | ,00 |
| 11/10/2013 | 4,6900 | -0,21% | 4,5900 | 4,7000 | 4,5900 | 1.800 | ,00 |
| 10/10/2013 | 4,7000 | 0,21% | 4,6000 | 4,7000 | 4,6000 | 650 | ,00 |
| 09/10/2013 | 4,6900 | -0,21% | 4,5700 | 4,7000 | 4,5700 | 2.460 | ,00 |
| 08/10/2013 | 4,7000 | 1,73% | 4,5200 | 4,7000 | 4,5200 | 850 | ,00 |
| 07/10/2013 | 4,6200 | 2,44% | 4,5200 | 4,6500 | 4,4500 | 23.675 | ,00 |
| 04/10/2013 | 4,5100 | 0,00% | 4,4400 | 4,5600 | 4,4300 | 5.250 | ,00 |
| 03/10/2013 | 4,5100 | 0,22% | 4,4300 | 4,5300 | 4,4300 | 1.760 | ,00 |
| 02/10/2013 | 4,5000 | -3,23% | 4,5600 | 4,6900 | 4,4200 | 27.610 | ,00 |
| 01/10/2013 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | ,00 | |
| 30/9/2013 | 4,6500 | -0,85% | 4,5600 | 4,6500 | 4,5600 | 210 | ,00 |
| 27/9/2013 | 4,6900 | 1,08% | 4,5500 | 4,7500 | 4,5500 | 1.225 | ,00 |
| 26/9/2013 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 25/9/2013 | 4,6400 | 0,00% | 4,5700 | 4,6700 | 4,5200 | 1.700 | ,00 |
| 24/9/2013 | 4,6400 | 0,00% | 4,6400 | 4,6500 | 4,5900 | 421 | ,00 |
| 23/9/2013 | 4,6400 | -0,85% | 4,5700 | 4,6400 | 4,5200 | 1.148 | ,00 |
| 20/9/2013 | 4,6800 | 1,74% | 4,6000 | 4,6800 | 4,5500 | 400 | ,00 |
| 19/9/2013 | 4,6000 | -1,50% | 4,5700 | 4,6000 | 4,5700 | 220 | ,00 |
| 18/9/2013 | 4,6700 | 1,52% | 4,6000 | 4,7000 | 4,6000 | 500 | ,00 |
| 17/9/2013 | 4,6000 | 0,00% | 4,5200 | 4,6000 | 4,5200 | 501 | ,00 |
| 16/9/2013 | 4,6000 | 0,00% | 4,5300 | 4,6000 | 4,5200 | 350 | ,00 |
| 13/9/2013 | 4,6000 | 0,22% | 4,5100 | 4,6000 | 4,5100 | 250 | ,00 |
| 12/9/2013 | 4,5900 | 0,66% | 4,4900 | 4,5900 | 4,4400 | 4.060 | ,00 |
| 11/9/2013 | 4,5600 | -0,22% | 4,4800 | 4,5600 | 4,4500 | 3.750 | ,00 |
| 10/9/2013 | 4,5700 | -0,44% | 4,5000 | 4,5800 | 4,4900 | 1.980 | ,00 |
| 09/9/2013 | 4,5900 | 2,00% | 4,4100 | 4,5900 | 4,4100 | 1.075 | ,00 |
| 06/9/2013 | 4,5000 | 0,00% | 4,4000 | 4,5000 | 4,4000 | 1.571 | ,00 |
| 05/9/2013 | 4,5000 | 0,00% | 4,4100 | 4,5000 | 4,3700 | 2.450 | ,00 |
| 04/9/2013 | 4,5000 | 0,67% | 4,3600 | 4,5000 | 4,3600 | 1.999 | ,00 |
| 03/9/2013 | 4,4700 | -0,67% | 4,3700 | 4,4900 | 4,3500 | 1.030 | ,00 |
| 02/9/2013 | 4,5000 | 0,45% | 4,2100 | 4,5000 | 4,2100 | 80 | ,00 |
| 30/8/2013 | 4,4800 | -0,44% | 4,5000 | 4,5000 | 4,4000 | 6.319 | ,00 |
| 29/8/2013 | 4,5000 | 0,22% | 4,5000 | 4,5000 | 4,5000 | 510 | ,00 |
| 28/8/2013 | 4,4900 | -1,32% | 4,4700 | 4,5500 | 4,4200 | 710 | ,00 |
| 27/8/2013 | 4,5500 | 0,00% | 4,4700 | 4,5500 | 4,3200 | 1.800 | ,00 |
| 26/8/2013 | 4,5500 | 4,12% | 4,2400 | 4,5500 | 4,2400 | 460 | ,00 |
| 23/8/2013 | 4,3700 | -2,02% | 4,3700 | 4,3700 | 4,3700 | 50 | ,00 |
| 22/8/2013 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 21/8/2013 | 4,4600 | -0,89% | 4,4000 | 4,4800 | 4,4000 | 675 | ,00 |
| 20/8/2013 | 4,5000 | 0,00% | 4,3000 | 4,5000 | 4,3000 | 750 | ,00 |
| 19/8/2013 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 16/8/2013 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 14/8/2013 | 4,5000 | 0,00% | 4,4100 | 4,5000 | 4,4000 | 600 | ,00 |
| 13/8/2013 | 4,5000 | 0,00% | 4,4000 | 4,5000 | 4,4000 | 300 | ,00 |
| 12/8/2013 | 4,5000 | 0,00% | 4,3700 | 4,5000 | 4,3700 | 560 | ,00 |
| 09/8/2013 | 4,5000 | 0,00% | 4,3100 | 4,5000 | 4,3100 | 310 | ,00 |
| 08/8/2013 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 570 | ,00 |
| 07/8/2013 | 4,5000 | -1,10% | 4,2000 | 4,5000 | 4,2000 | 350 | ,00 |
| 06/8/2013 | 4,5500 | 0,66% | 4,3000 | 4,5700 | 4,3000 | 1.250 | ,00 |
| 05/8/2013 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,5200 | ,00 | |
| 02/8/2013 | 4,5200 | 0,44% | 4,4900 | 4,5500 | 4,4100 | 1.110 | ,00 |
| 01/8/2013 | 4,5000 | -4,86% | 4,6000 | 4,6000 | 4,4000 | 1.591 | ,00 |
| 31/7/2013 | 4,7300 | 3,73% | 4,4000 | 4,7400 | 4,4000 | 5.448 | ,00 |
| 30/7/2013 | 4,5600 | 0,44% | 4,4000 | 4,5700 | 4,4000 | 300 | ,00 |
| 29/7/2013 | 4,5400 | -0,66% | 4,4100 | 4,5600 | 4,4000 | 550 | ,00 |
| 26/7/2013 | 4,5700 | 3,63% | 4,3900 | 4,5700 | 4,3900 | 450 | ,00 |
| 25/7/2013 | 4,4100 | 0,46% | 4,2500 | 4,4500 | 4,2500 | 1.500 | ,00 |
| 24/7/2013 | 4,3900 | -1,13% | 4,3200 | 4,4200 | 4,2500 | 855 | ,00 |
| 23/7/2013 | 4,4400 | 0,23% | 4,3200 | 4,4700 | 4,3000 | 2.280 | ,00 |
| 22/7/2013 | 4,4300 | 1,37% | 4,1600 | 4,4800 | 4,1500 | 1.264 | ,00 |
| 19/7/2013 | 4,3700 | -0,23% | 4,2700 | 4,3700 | 4,2600 | 250 | ,00 |
| 18/7/2013 | 4,3800 | 1,86% | 4,3800 | 4,3800 | 4,3800 | 33 | ,00 |
| 17/7/2013 | 4,3000 | 0,00% | 4,1900 | 4,3000 | 4,1900 | 300 | ,00 |
| 16/7/2013 | 4,3000 | -4,87% | 4,1800 | 4,3000 | 4,1800 | 500 | ,00 |
| 15/7/2013 | 4,5200 | -7,76% | 4,5200 | 4,5200 | 4,5200 | 60 | ,00 |
| 12/7/2013 | 4,9000 | 14,49% | 4,9000 | 4,9000 | 4,9000 | 60 | ,00 |
| 11/7/2013 | 4,2800 | 0,00% | 4,2400 | 4,2800 | 4,2400 | 130 | ,00 |
| 10/7/2013 | 4,2800 | 0,71% | 4,1300 | 4,2900 | 4,1200 | 1.154 | ,00 |
| 09/7/2013 | 4,2500 | 0,00% | 4,0700 | 4,3300 | 4,0600 | 2.060 | ,00 |
| 08/7/2013 | 4,2500 | 1,67% | 4,1800 | 4,2500 | 4,1400 | 401 | ,00 |
| 05/7/2013 | 4,1800 | 0,00% | 4,0600 | 4,1800 | 4,0600 | 830 | ,00 |
| 04/7/2013 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 03/7/2013 | 4,1800 | -0,48% | 4,0000 | 4,2000 | 4,0000 | 1.530 | ,00 |
| 02/7/2013 | 4,2000 | -1,18% | 4,1000 | 4,2000 | 4,0900 | 510 | ,00 |
| 01/7/2013 | 4,2500 | 0,47% | 4,3000 | 4,3000 | 4,1900 | 360 | ,00 |
| 28/6/2013 | 4,2300 | -0,24% | 4,1100 | 4,2300 | 4,1100 | 650 | ,00 |
| 27/6/2013 | 4,2400 | 3,67% | 4,0500 | 4,2800 | 4,0500 | 2.500 | ,00 |
| 26/6/2013 | 4,0900 | -0,24% | 4,0200 | 4,1200 | 4,0000 | 4.765 | ,00 |
| 25/6/2013 | 4,1000 | -0,97% | 4,1400 | 4,1400 | 4,1000 | 310 | ,00 |
| 21/6/2013 | 4,1400 | -1,43% | 4,1500 | 4,2000 | 4,0600 | 2.154 | ,00 |
| 20/6/2013 | 4,2000 | -0,24% | 4,1400 | 4,2100 | 4,1400 | 350 | ,00 |
| 19/6/2013 | 4,2100 | -0,94% | 4,1900 | 4,2700 | 4,1200 | 1.332 | ,00 |
| 18/6/2013 | 4,2500 | -1,16% | 4,1100 | 4,3000 | 4,1100 | 5.528 | ,00 |
| 17/6/2013 | 4,3000 | 0,70% | 4,2000 | 4,3000 | 4,2000 | 500 | ,00 |
| 14/6/2013 | 4,2700 | 0,95% | 4,2000 | 4,2700 | 4,1500 | 800 | ,00 |
| 13/6/2013 | 4,2300 | -0,70% | 4,2400 | 4,2400 | 4,2300 | 550 | ,00 |
| 12/6/2013 | 4,2600 | 1,67% | 4,1900 | 4,2900 | 4,1500 | 1.890 | ,00 |
| 11/6/2013 | 4,1900 | -0,24% | 4,2000 | 4,2000 | 4,0500 | 3.213 | ,00 |
| 10/6/2013 | 4,2000 | -2,10% | 4,3000 | 4,3000 | 4,1500 | 11.620 | ,00 |
| 07/6/2013 | 4,2900 | 2,14% | 4,2300 | 4,2900 | 4,0100 | 9.856 | ,00 |
| 06/6/2013 | 4,2000 | -1,18% | 4,0000 | 4,5000 | 4,0000 | 3.041 | ,00 |
| 05/6/2013 | 4,2500 | -2,75% | 3,9600 | 4,3000 | 3,9600 | 360 | ,00 |
| 04/6/2013 | 4,3700 | 2,34% | 4,2500 | 4,4000 | 4,2500 | 2.250 | ,00 |
| 03/6/2013 | 4,2700 | -1,61% | 4,7700 | 4,7700 | 4,2700 | 1.509 | ,00 |
| 31/5/2013 | 4,3400 | -0,23% | 4,0500 | 4,3500 | 4,0500 | 1.200 | ,00 |
| 30/5/2013 | 4,3500 | -0,23% | 4,0700 | 4,3500 | 4,0700 | 200 | ,00 |
| 29/5/2013 | 4,3600 | -0,23% | 4,3700 | 4,3700 | 4,2900 | 1.115 | ,00 |
| 28/5/2013 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,2800 | 532 | ,00 |
| 27/5/2013 | 4,3700 | -0,46% | 4,1100 | 4,3700 | 4,1100 | 317 | ,00 |
| 24/5/2013 | 4,3900 | 0,00% | 4,3000 | 4,4000 | 4,2800 | 1.110 | ,00 |
| 23/5/2013 | 4,3900 | -0,23% | 4,2000 | 4,4000 | 4,1500 | 5.278 | ,00 |
| 22/5/2013 | 4,4000 | 0,23% | 4,2000 | 4,4000 | 4,2000 | 150 | ,00 |
| 21/5/2013 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 20/5/2013 | 4,3900 | 2,57% | 4,2800 | 4,4000 | 4,2000 | 2.500 | ,00 |
| 17/5/2013 | 4,2800 | -0,47% | 4,1500 | 4,3000 | 4,1300 | 8.540 | ,00 |
| 16/5/2013 | 4,3000 | 7,77% | 3,8800 | 4,3000 | 3,8800 | 41.863 | ,00 |
| 15/5/2013 | 3,9900 | 0,00% | 3,9800 | 4,0000 | 3,9100 | 1.265 | ,00 |
| 14/5/2013 | 3,9900 | 0,00% | 3,8900 | 4,0000 | 3,8900 | 4.750 | ,00 |
| 13/5/2013 | 3,9900 | -0,25% | 3,9000 | 4,0000 | 3,9000 | 4.970 | ,00 |
| 10/5/2013 | 4,0000 | 0,00% | 3,8900 | 4,0000 | 3,8900 | 1.150 | ,00 |
| 09/5/2013 | 4,0000 | 1,27% | 3,8400 | 4,0000 | 3,8400 | 750 | ,00 |
| 08/5/2013 | 3,9500 | 0,25% | 3,9500 | 4,0000 | 3,8400 | 1.893 | ,00 |
| 02/5/2013 | 3,9400 | 0,00% | 3,8400 | 3,9500 | 3,8400 | 560 | ,00 |
| 30/4/2013 | 3,9400 | 0,00% | 3,8300 | 3,9400 | 3,8300 | 300 | ,00 |
| 29/4/2013 | 3,9400 | -0,51% | 3,9400 | 3,9400 | 3,8700 | 810 | ,00 |
| 26/4/2013 | 3,9600 | -0,25% | 3,8900 | 3,9600 | 3,8900 | 200 | ,00 |
| 25/4/2013 | 3,9700 | -0,25% | 3,8300 | 4,0000 | 3,8300 | 570 | ,00 |
| 24/4/2013 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 23/4/2013 | 3,9800 | -0,25% | 3,9000 | 4,0000 | 3,8900 | 1.850 | ,00 |
| 22/4/2013 | 3,9900 | 2,57% | 3,8200 | 4,0000 | 3,8200 | 460 | ,00 |
| 19/4/2013 | 3,8900 | -2,26% | 3,9000 | 3,9500 | 3,8900 | 870 | ,00 |
| 18/4/2013 | 3,9800 | 1,27% | 3,8800 | 4,0000 | 3,8800 | 4.625 | ,00 |
| 17/4/2013 | 3,9300 | -0,51% | 3,8600 | 3,9500 | 3,8500 | 1.010 | ,00 |
| 16/4/2013 | 3,9500 | 0,25% | 3,8800 | 3,9500 | 3,8700 | 2.680 | ,00 |
| 15/4/2013 | 3,9400 | -0,51% | 3,9400 | 3,9400 | 3,8900 | 160 | ,00 |
| 12/4/2013 | 3,9600 | -0,75% | 3,8600 | 3,9600 | 3,8500 | 900 | ,00 |
| 11/4/2013 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 10/4/2013 | 3,9900 | 0,25% | 3,8900 | 4,0000 | 3,8900 | 3.060 | ,00 |
| 09/4/2013 | 3,9800 | -0,50% | 3,9200 | 3,9800 | 3,8800 | 1.500 | ,00 |
| 08/4/2013 | 4,0000 | 1,01% | 3,8000 | 4,0000 | 3,8000 | 1.200 | ,00 |
| 05/4/2013 | 3,9600 | 0,00% | 3,8600 | 3,9600 | 3,8400 | 2.800 | ,00 |
| 04/4/2013 | 3,9600 | -0,50% | 3,8600 | 3,9600 | 3,8600 | 800 | ,00 |
| 03/4/2013 | 3,9800 | 0,51% | 3,8200 | 3,9800 | 3,8200 | 1.400 | ,00 |
| 02/4/2013 | 3,9600 | -0,50% | 3,8000 | 3,9600 | 3,7600 | 3.700 | ,00 |
| 28/3/2013 | 3,9800 | 0,76% | 3,9000 | 3,9800 | 3,8000 | 2.350 | ,00 |
| 27/3/2013 | 3,9500 | 2,60% | 3,7500 | 3,9800 | 3,7000 | 3.480 | ,00 |
| 26/3/2013 | 3,8500 | 0,00% | 3,7400 | 3,8800 | 3,7300 | 1.405 | ,00 |
| 22/3/2013 | 3,8500 | -2,78% | 3,8500 | 3,8500 | 3,8500 | 200 | ,00 |
| 21/3/2013 | 3,9600 | 0,25% | 3,8200 | 3,9600 | 3,8200 | 120 | ,00 |
| 20/3/2013 | 3,9500 | -0,50% | 3,8400 | 3,9500 | 3,8400 | 158 | ,00 |
| 19/3/2013 | 3,9700 | -0,25% | 3,8100 | 3,9800 | 3,8100 | 360 | ,00 |
| 15/3/2013 | 3,9800 | 0,76% | 3,8100 | 3,9800 | 3,8100 | 1.050 | ,00 |
| 14/3/2013 | 3,9500 | 0,00% | 3,8500 | 3,9500 | 3,8500 | 200 | ,00 |
| 13/3/2013 | 3,9500 | 1,28% | 3,7900 | 4,0000 | 3,7800 | 4.735 | ,00 |
| 12/3/2013 | 3,9000 | 1,83% | 3,6000 | 3,9200 | 3,6000 | 8.700 | ,00 |
| 11/3/2013 | 3,8300 | -2,54% | 3,8300 | 3,9200 | 3,7400 | 740 | ,00 |
| 08/3/2013 | 3,9300 | 0,51% | 3,8600 | 3,9400 | 3,8100 | 1.500 | ,00 |
| 07/3/2013 | 3,9100 | -1,76% | 3,9100 | 3,9700 | 3,8100 | 3.300 | ,00 |
| 06/3/2013 | 3,9800 | 0,00% | 3,9000 | 3,9800 | 3,9000 | 260 | ,00 |
| 05/3/2013 | 3,9800 | -0,25% | 3,7800 | 3,9800 | 3,7800 | 350 | ,00 |
| 04/3/2013 | 3,9900 | -0,25% | 3,9900 | 4,0000 | 3,8900 | 1.035 | ,00 |
| 01/3/2013 | 4,0000 | 0,00% | 3,9300 | 4,0000 | 3,9300 | 3.700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 228.502 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 75.160 |
| ΕΚΤΕΡ | 2,4700 | 4,22 % | 0,1000 | 81.587 |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 12,0000 | 856 |
| ΑΒΑΞ | 2,3350 | 3,55 % | 0,0800 | 259.749 |
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 0,0021 | 7.990.505 |
| CREDIA | 1,4680 | 3,23 % | 0,0460 | 518.584 |
| ΕΥΡΩΒ | 3,2330 | 3,03 % | 0,0950 | 7.429.585 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 4.140 |
| ΦΟΥΝΤΛ | 0,8140 | 2,78 % | 0,0220 | 20.048 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2330 | 3,03 % | 0,0950 | 23.799.533 |
| ΑΛΦΑ | 3,4870 | 0,06 % | 0,0020 | 19.496.900 |
| ΕΤΕ | 11,9800 | 0,17 % | 0,0200 | 16.017.769 |
| ΠΕΙΡ | 6,8620 | 0,50 % | 0,0340 | 14.304.998 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 9.781.712 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 8.471.785 |
| AKTR | 7,7300 | -0,64 % | -0,0500 | 7.604.259 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 5.894.309 |
| ΟΠΑΠ | 19,0400 | 0,74 % | 0,1400 | 5.515.326 |
| ΜΠΕΛΑ | 31,8800 | -0,19 % | -0,0600 | 4.131.105 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 7.990.505 | 504,4χιλ. |
| ΕΥΡΩΒ | 3,2330 | 3,03 % | 7.429.585 | 23,80εκ. |
| ΑΛΦΑ | 3,4870 | 0,06 % | 5.591.214 | 19,50εκ. |
| ΠΕΙΡ | 6,8620 | 0,50 % | 2.091.277 | 14,30εκ. |
| ΕΤΕ | 11,9800 | 0,17 % | 1.339.852 | 16,02εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4160 | -0,95 % | 1.207.120 | 498,2χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 1.130.017 | 8,47εκ. |
| AKTR | 7,7300 | -0,64 % | 983.382 | 7,60εκ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 686.847 | 838,4χιλ. |
| CREDIA | 1,4680 | 3,23 % | 518.584 | 754,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 7.990.505 | 0,64 % |
| ΤΖΚΑ | 1,3800 | -0,72 % | 17.962 | 0,59 % |
| ΦΡΛΚ | 4,4600 | -3,78 % | 260.411 | 0,51 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 228.502 | 0,50 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 291.125 | 0,48 % |
| AKTR | 7,7300 | -0,64 % | 983.382 | 0,48 % |
| ΚΕΚΡ | 2,2000 | 0,00 % | 90.547 | 0,46 % |
| ΚΑΙΡΟΜΕΖ | 0,4160 | -0,95 % | 1.207.120 | 0,39 % |
| AEM | 6,2450 | 2,04 % | 226.437 | 0,39 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 29.390 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 75.160 | 8,77 % |
| ΚΕΚΡ | 2,2000 | 0,00 % | 90.547 | 7,73 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 856 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 228.502 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1800 | -3,28 % | 34.494 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.089 | 5,68 % |
| ΔΡΟΜΕ | 0,3910 | -1,01 % | 18.531 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|