| 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
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
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 |
|---|---|---|---|---|---|---|---|
| 10/12/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 09/12/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 06/12/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 05/12/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 04/12/2013 | 1,2700 | 8,55% | 1,2000 | 1,2700 | 1,2000 | 1.300 | ,00 |
| 03/12/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/12/2013 | 1,1700 | -10,00% | 1,1700 | 1,1700 | 1,1700 | 10 | ,00 |
| 29/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/11/2013 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 600 | ,00 |
| 18/11/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 400 | ,00 |
| 15/11/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 14/11/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 200 | ,00 |
| 13/11/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 12/11/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 11/11/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/11/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/11/2013 | 1,2800 | 3,23% | 1,2800 | 1,2800 | 1,2800 | 500 | ,00 |
| 06/11/2013 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,2000 | 650 | ,00 |
| 05/11/2013 | 1,2000 | -8,40% | 1,2000 | 1,2000 | 1,2000 | 1.480 | ,00 |
| 04/11/2013 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 01/11/2013 | 1,3100 | 0,00% | 1,2300 | 1,3100 | 1,2300 | 210 | ,00 |
| 31/10/2013 | 1,3100 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 2.000 | ,00 |
| 30/10/2013 | 1,3100 | 0,00% | 1,3100 | 1,3300 | 1,3000 | 2.500 | ,00 |
| 29/10/2013 | 1,3100 | 0,77% | 1,3900 | 1,4200 | 1,3100 | 600 | ,00 |
| 25/10/2013 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 6.010 | ,00 |
| 24/10/2013 | 1,3000 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 3.000 | ,00 |
| 23/10/2013 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,3000 | 2.205 | ,00 |
| 22/10/2013 | 1,3000 | 0,78% | 1,2900 | 1,3100 | 1,2900 | 13.005 | ,00 |
| 21/10/2013 | 1,2900 | 2,38% | 1,2400 | 1,2900 | 1,2400 | 5.580 | ,00 |
| 18/10/2013 | 1,2600 | -3,08% | 1,1700 | 1,2600 | 1,1700 | 1.050 | ,00 |
| 17/10/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/10/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/10/2013 | 1,3000 | 4,00% | 1,2500 | 1,3000 | 1,2500 | 1.030 | ,00 |
| 14/10/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 11/10/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/10/2013 | 1,2500 | 0,00% | 1,1600 | 1,2500 | 1,1600 | 130 | ,00 |
| 09/10/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/10/2013 | 1,2500 | -3,10% | 1,1700 | 1,2500 | 1,1700 | 600 | ,00 |
| 07/10/2013 | 1,2900 | -0,77% | 1,1800 | 1,2900 | 1,1800 | 215 | ,00 |
| 04/10/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/10/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/10/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/10/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/9/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/9/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/9/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/9/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/9/2013 | 1,3000 | 0,00% | 1,2800 | 1,3000 | 1,2800 | 2.000 | ,00 |
| 23/9/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/9/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/9/2013 | 1,3000 | -0,76% | 1,3000 | 1,3200 | 1,2700 | 7.591 | ,00 |
| 18/9/2013 | 1,3100 | 2,34% | 1,3000 | 1,3100 | 1,2800 | 4.600 | ,00 |
| 17/9/2013 | 1,2800 | 6,67% | 1,1700 | 1,2800 | 1,1700 | 610 | ,00 |
| 16/9/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/9/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/9/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/9/2013 | 1,2000 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 1.890 | ,00 |
| 10/9/2013 | 1,2500 | 5,04% | 1,2500 | 1,2500 | 1,2500 | 10 | ,00 |
| 09/9/2013 | 1,1900 | 8,18% | 1,1900 | 1,1900 | 1,1900 | 10 | ,00 |
| 06/9/2013 | 1,1000 | -9,09% | 1,1000 | 1,1000 | 1,1000 | 100 | ,00 |
| 05/9/2013 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 04/9/2013 | 1,2100 | -6,92% | 1,1700 | 1,2100 | 1,1700 | 145 | ,00 |
| 03/9/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/9/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/8/2013 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 1.190 | ,00 |
| 26/8/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 23/8/2013 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 10 | ,00 |
| 22/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 31/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/7/2013 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 200 | ,00 |
| 24/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/7/2013 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 400 | ,00 |
| 09/7/2013 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 08/7/2013 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 05/7/2013 | 1,3100 | -5,07% | 1,3000 | 1,3300 | 1,3000 | 2.530 | ,00 |
| 04/7/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 03/7/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 02/7/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 01/7/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 28/6/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 27/6/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 26/6/2013 | 1,3800 | 2,22% | 1,3800 | 1,4100 | 1,3700 | 2.471 | ,00 |
| 25/6/2013 | 1,3500 | -0,74% | 1,1700 | 1,3500 | 1,1700 | 20 | ,00 |
| 21/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 20/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 18/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 13/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 12/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 11/6/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 10/6/2013 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 20 | ,00 |
| 07/6/2013 | 1,3400 | 5,51% | 1,1600 | 1,3400 | 1,1600 | 250 | ,00 |
| 06/6/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 05/6/2013 | 1,2700 | 6,72% | 1,2500 | 1,2700 | 1,2500 | 700 | ,00 |
| 04/6/2013 | 1,1900 | -9,85% | 1,1900 | 1,1900 | 1,1900 | 1.972 | ,00 |
| 03/6/2013 | 1,3200 | 4,76% | 1,3200 | 1,3200 | 1,3200 | 50 | ,00 |
| 31/5/2013 | 1,2600 | -10,00% | 1,3500 | 1,3500 | 1,2600 | 2.297 | ,00 |
| 30/5/2013 | 1,4000 | 1,45% | 1,3900 | 1,4900 | 1,3900 | 1.570 | ,00 |
| 29/5/2013 | 1,3800 | 3,76% | 1,2700 | 1,3800 | 1,2700 | 560 | ,00 |
| 28/5/2013 | 1,3300 | -1,48% | 1,2600 | 1,3500 | 1,2600 | 300 | ,00 |
| 27/5/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 24/5/2013 | 1,3500 | 6,30% | 1,3500 | 1,3500 | 1,3500 | 50 | ,00 |
| 23/5/2013 | 1,2700 | -8,63% | 1,4300 | 1,4300 | 1,2700 | 310 | ,00 |
| 22/5/2013 | 1,3900 | 2,96% | 1,3900 | 1,3900 | 1,3900 | 50 | ,00 |
| 21/5/2013 | 1,3500 | 6,30% | 1,3500 | 1,3500 | 1,3500 | 20 | ,00 |
| 20/5/2013 | 1,2700 | -7,97% | 1,2500 | 1,3000 | 1,2500 | 1.160 | ,00 |
| 17/5/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/5/2013 | 1,3800 | -6,76% | 1,3600 | 1,3800 | 1,3500 | 1.300 | ,00 |
| 15/5/2013 | 1,4800 | 2,78% | 1,5000 | 1,5800 | 1,4000 | 1.235 | ,00 |
| 14/5/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 13/5/2013 | 1,4400 | 0,00% | 1,3800 | 1,4400 | 1,3800 | 3.000 | ,00 |
| 10/5/2013 | 1,4400 | 4,35% | 1,3000 | 1,4800 | 1,3000 | 16.800 | ,00 |
| 09/5/2013 | 1,3800 | -5,48% | 1,3800 | 1,3800 | 1,3200 | 430 | ,00 |
| 08/5/2013 | 1,4600 | -2,01% | 1,3500 | 1,4900 | 1,3500 | 10.080 | ,00 |
| 02/5/2013 | 1,4900 | 0,00% | 1,3500 | 1,4900 | 1,3500 | 100 | ,00 |
| 30/4/2013 | 1,4900 | 0,68% | 1,3500 | 1,4900 | 1,3500 | 130 | ,00 |
| 29/4/2013 | 1,4800 | 9,63% | 1,4800 | 1,4800 | 1,4800 | 30 | ,00 |
| 26/4/2013 | 1,3500 | -8,78% | 1,3500 | 1,3500 | 1,3500 | 621 | ,00 |
| 25/4/2013 | 1,4800 | 9,63% | 1,4800 | 1,4800 | 1,4800 | 680 | ,00 |
| 24/4/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 30 | ,00 |
| 23/4/2013 | 1,3500 | -9,40% | 1,5000 | 1,5000 | 1,3500 | 680 | ,00 |
| 22/4/2013 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 19/4/2013 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 190 | ,00 |
| 18/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 16/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 12/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2.449 | ,00 |
| 11/4/2013 | 1,5000 | 1,35% | 1,4000 | 1,5000 | 1,4000 | 1.518 | ,00 |
| 10/4/2013 | 1,4800 | 1,37% | 1,4600 | 1,4800 | 1,4600 | 700 | ,00 |
| 09/4/2013 | 1,4600 | 8,15% | 1,3500 | 1,4600 | 1,3500 | 233 | ,00 |
| 08/4/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/4/2013 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 100 | ,00 |
| 04/4/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 03/4/2013 | 1,3600 | -9,93% | 1,3600 | 1,3600 | 1,3600 | 300 | ,00 |
| 02/4/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 28/3/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 27/3/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 26/3/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 22/3/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 21/3/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/3/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 19/3/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 15/3/2013 | 1,5100 | 19,84% | 1,3000 | 1,5100 | 1,3000 | 500 | ,00 |
| 14/3/2013 | 1,2600 | -0,79% | 1,4500 | 1,4500 | 1,2600 | 1.030 | ,00 |
| 13/3/2013 | 1,2700 | -6,62% | 1,4900 | 1,4900 | 1,2500 | 1.800 | ,00 |
| 12/3/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 11/3/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 08/3/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 07/3/2013 | 1,3600 | 4,62% | 1,3600 | 1,3600 | 1,3600 | 50 | ,00 |
| 06/3/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/3/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/3/2013 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 20 | ,00 |
| 01/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 28/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 27/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 26/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 25/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 22/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 20/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 19/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 18/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 15/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/2/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 550 | 693,00 |
| 12/2/2013 | 1,2600 | 17,76% | 1,1700 | 1,2600 | 1,1700 | 1.101 | 1.351,75 |
| 11/2/2013 | 1,0700 | -28,67% | 1,0700 | 1,0700 | 1,0700 | 1.000 | 1.070,00 |
| 08/2/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/2/2013 | 1,5000 | 0,00% | 1,5800 | 1,5800 | 1,5000 | 105 | 164,30 |
| 06/2/2013 | 1,5000 | 0,00% | 1,5600 | 1,5600 | 1,5000 | 720 | 1.081,20 |
| 05/2/2013 | 1,5000 | -0,66% | 1,3800 | 1,5000 | 1,3800 | 27.565 | 38.936,27 |
| 04/2/2013 | 1,5100 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 1.000 | 1.506,80 |
| 01/2/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 31/1/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 30/1/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 29/1/2013 | 1,5100 | 6,34% | 1,5100 | 1,5100 | 1,5100 | 20 | 30,20 |
| 28/1/2013 | 1,4200 | -4,70% | 1,4200 | 1,4200 | 1,4200 | 160 | 227,20 |
| 25/1/2013 | 1,4900 | 7,19% | 1,4900 | 1,4900 | 1,4900 | 10 | 14,90 |
| 24/1/2013 | 1,3900 | 2,21% | 1,3800 | 1,4200 | 1,3800 | 508 | 702,64 |
| 23/1/2013 | 1,3600 | -9,33% | 1,5000 | 1,5000 | 1,3500 | 7.787 | 10.560,51 |
| 22/1/2013 | 1,5000 | -9,09% | 1,5000 | 1,5000 | 1,5000 | 5.000 | 7.500,00 |
| 21/1/2013 | 1,6500 | -6,25% | 1,6000 | 1,6900 | 1,6000 | 3.000 | 4.994,00 |
| 18/1/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 17/1/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 16/1/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 15/1/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 14/1/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 11/1/2013 | 1,7600 | -3,83% | 1,7800 | 1,7800 | 1,6500 | 1.154 | 2.018,22 |
| 10/1/2013 | 1,8300 | 8,28% | 1,8200 | 1,8300 | 1,8200 | 200 | 364,50 |
| 09/1/2013 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 08/1/2013 | 1,6900 | 9,74% | 1,6900 | 1,6900 | 1,6900 | 1.000 | 1.690,00 |
| 07/1/2013 | 1,5400 | 10,00% | 1,5400 | 1,5400 | 1,5400 | 5.000 | 7.700,00 |
| 04/1/2013 | 1,4000 | -9,68% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 03/1/2013 | 1,5500 | -9,88% | 1,5500 | 1,5500 | 1,5500 | 500 | 775,00 |
| 02/1/2013 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 31/12/2012 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 100 | 172,00 |
| 28/12/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/12/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/12/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/12/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/12/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/12/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/12/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/12/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/12/2012 | 1,7000 | 4,29% | 1,7000 | 1,7300 | 1,6200 | 8.675 | 14.583,62 |
| 12/12/2012 | 1,6300 | 9,40% | 1,6300 | 1,6300 | 1,6100 | 1.375 | 2.238,73 |
| 11/12/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/12/2012 | 1,4900 | -9,70% | 1,6500 | 1,7100 | 1,4900 | 2.101 | 3.522,49 |
| 07/12/2012 | 1,6500 | -2,37% | 1,5300 | 1,6500 | 1,5300 | 510 | 781,50 |
| 06/12/2012 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/12/2012 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 04/12/2012 | 1,6900 | 7,64% | 1,6900 | 1,6900 | 1,6900 | 10 | 16,90 |
| 03/12/2012 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 30/11/2012 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 29/11/2012 | 1,5700 | 9,79% | 1,5700 | 1,5700 | 1,5700 | 40 | 62,80 |
| 28/11/2012 | 1,4300 | 10,00% | 1,4300 | 1,4300 | 1,4300 | 10 | 14,30 |
| 27/11/2012 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 400 | 520,00 |
| 26/11/2012 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 720 | 936,00 |
| 23/11/2012 | 1,3100 | -4,38% | 1,4800 | 1,5000 | 1,3000 | 762 | 1.131,94 |
| 22/11/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 21/11/2012 | 1,3700 | 9,60% | 1,3700 | 1,3700 | 1,3700 | 50 | 68,50 |
| 20/11/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/11/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 40 | 50,00 |
| 16/11/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/11/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 19 | 23,75 |
| 14/11/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/11/2012 | 1,2500 | -3,85% | 1,1800 | 1,2500 | 1,1800 | 250 | 305,00 |
| 12/11/2012 | 1,3000 | -6,47% | 1,3000 | 1,3000 | 1,2700 | 350 | 453,40 |
| 09/11/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 08/11/2012 | 1,3900 | -9,74% | 1,3900 | 1,4200 | 1,3900 | 380 | 532,40 |
| 07/11/2012 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 06/11/2012 | 1,5400 | -9,94% | 1,5400 | 1,5400 | 1,5400 | 390 | 600,60 |
| 05/11/2012 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 02/11/2012 | 1,7100 | -9,52% | 1,9900 | 2,0000 | 1,7100 | 3.922 | 7.413,78 |
| 01/11/2012 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 31/10/2012 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 30/10/2012 | 1,8900 | 8,62% | 1,8900 | 1,8900 | 1,8900 | 80 | 151,20 |
| 29/10/2012 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 26/10/2012 | 1,7400 | 8,75% | 1,7400 | 1,7400 | 1,7400 | 50 | 87,00 |
| 25/10/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/10/2012 | 1,6000 | 0,00% | 1,5900 | 1,6000 | 1,5900 | 93 | 148,78 |
| 23/10/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/10/2012 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,6000 | 500 | 800,00 |
| 19/10/2012 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 18/10/2012 | 1,5900 | 6,71% | 1,5800 | 1,5900 | 1,5800 | 28 | 44,32 |
| 17/10/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 16/10/2012 | 1,4900 | 23,14% | 1,4900 | 1,4900 | 1,4900 | 50 | 74,50 |
| 15/10/2012 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/10/2012 | 1,2100 | 25,91% | 1,2100 | 1,2100 | 1,2100 | 50 | 60,50 |
| 11/10/2012 | 0,9610 | 0,00% | 0,9610 | 0,9610 | 0,9610 | ,00 | |
| 10/10/2012 | 0,9610 | -23,12% | 1,5700 | 1,5700 | 0,9610 | 310 | 304,00 |
| 09/10/2012 | 1,2500 | -8,09% | 1,1200 | 1,7500 | 1,1200 | 2.065 | 2.922,79 |
| 08/10/2012 | 1,3600 | 4,62% | 0,9700 | 1,4300 | 0,9700 | 2.590 | 3.359,60 |
| 05/10/2012 | 1,3000 | 30,00% | 1,2800 | 1,3000 | 1,2800 | 862 | 1.115,36 |
| 04/10/2012 | 1,0000 | 1,52% | 0,9900 | 1,0000 | 0,9300 | 3.440 | 3.352,47 |
| 03/10/2012 | 0,9850 | 9,44% | 0,9850 | 0,9850 | 0,9850 | 60 | 59,10 |
| 02/10/2012 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 1.500 | 1.350,00 |
| 01/10/2012 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 28/9/2012 | 0,9000 | -0,11% | 0,9000 | 0,9000 | 0,9000 | 35 | 31,50 |
| 27/9/2012 | 0,9010 | 0,00% | 0,9010 | 0,9010 | 0,9010 | ,00 | |
| 26/9/2012 | 0,9010 | 0,00% | 0,9010 | 0,9010 | 0,9010 | 210 | 189,21 |
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.% |
|---|