| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)
18,8200 €
-0,1800 (-0,95%)
- Άνοιγμα 19,0000
- Υψηλό 19,2800
- Χαμηλό 18,7000
- Όγκος 13.664
- Τζίρος 259.720 €
- Πράξεις 184
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/7/2013 | 1,7800 | -2,20% | 1,8400 | 1,8500 | 1,7800 | 106.141 | ,00 |
| 11/7/2013 | 1,8200 | -0,55% | 1,7800 | 1,8300 | 1,7800 | 278 | ,00 |
| 10/7/2013 | 1,8300 | -0,54% | 1,7800 | 1,8300 | 1,7800 | 571 | ,00 |
| 09/7/2013 | 1,8400 | 0,00% | 1,7800 | 1,8400 | 1,7800 | 1.595 | ,00 |
| 08/7/2013 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 05/7/2013 | 1,8400 | 5,14% | 1,7100 | 1,8400 | 1,7100 | 5.489 | ,00 |
| 04/7/2013 | 1,7500 | -4,37% | 1,8400 | 1,8400 | 1,7500 | 4.222 | ,00 |
| 03/7/2013 | 1,8300 | 1,67% | 1,8000 | 1,8300 | 1,6900 | 10.168 | ,00 |
| 02/7/2013 | 1,8000 | -2,70% | 1,7800 | 1,8000 | 1,7700 | 525 | ,00 |
| 01/7/2013 | 1,8500 | 1,65% | 1,8400 | 1,8500 | 1,8000 | 4.299 | ,00 |
| 28/6/2013 | 1,8200 | -1,62% | 1,8500 | 1,8500 | 1,8000 | 708 | ,00 |
| 27/6/2013 | 1,8500 | -5,13% | 1,8200 | 1,8500 | 1,8000 | 504 | ,00 |
| 26/6/2013 | 1,9500 | 5,41% | 1,8500 | 1,9500 | 1,8500 | 56.594 | ,00 |
| 25/6/2013 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 59.681 | ,00 |
| 21/6/2013 | 1,8500 | -1,07% | 1,8500 | 1,8600 | 1,8100 | 8.093 | ,00 |
| 20/6/2013 | 1,8700 | 0,54% | 1,8500 | 1,8900 | 1,8000 | 7.368 | ,00 |
| 19/6/2013 | 1,8600 | 0,54% | 1,9100 | 1,9100 | 1,8400 | 1.647 | ,00 |
| 18/6/2013 | 1,8500 | -1,60% | 1,8200 | 1,8800 | 1,8200 | 16.228 | ,00 |
| 17/6/2013 | 1,8800 | -1,05% | 1,8700 | 1,8800 | 1,8500 | 3.411 | ,00 |
| 14/6/2013 | 1,9000 | 5,56% | 1,8500 | 1,9300 | 1,8500 | 30.192 | ,00 |
| 13/6/2013 | 1,8000 | 0,56% | 1,6900 | 1,8200 | 1,6900 | 21.193 | ,00 |
| 12/6/2013 | 1,7900 | -0,56% | 1,8000 | 1,8200 | 1,7100 | 12.960 | ,00 |
| 11/6/2013 | 1,8000 | -3,23% | 1,8100 | 1,8500 | 1,8000 | 7.382 | ,00 |
| 10/6/2013 | 1,8600 | -1,59% | 1,8300 | 1,8700 | 1,7900 | 3.717 | ,00 |
| 07/6/2013 | 1,8900 | 0,00% | 1,9000 | 1,9000 | 1,8500 | 314 | ,00 |
| 06/6/2013 | 1,8900 | 0,53% | 1,8500 | 1,8900 | 1,8500 | 185 | ,00 |
| 05/6/2013 | 1,8800 | -1,05% | 1,8900 | 1,8900 | 1,8300 | 11.372 | ,00 |
| 04/6/2013 | 1,9000 | -1,04% | 1,8700 | 1,9000 | 1,8500 | 323 | ,00 |
| 03/6/2013 | 1,9200 | 1,05% | 1,8900 | 1,9300 | 1,8800 | 15.347 | ,00 |
| 31/5/2013 | 1,9000 | 2,70% | 1,8200 | 1,9000 | 1,8000 | 11.634 | ,00 |
| 30/5/2013 | 1,8500 | 2,78% | 1,7300 | 1,8500 | 1,7300 | 11.473 | ,00 |
| 29/5/2013 | 1,8000 | -4,26% | 1,8600 | 1,8800 | 1,8000 | 29.353 | ,00 |
| 28/5/2013 | 1,8800 | 0,00% | 1,8800 | 1,9000 | 1,8800 | 2.755 | ,00 |
| 27/5/2013 | 1,8800 | -0,53% | 1,9000 | 1,9000 | 1,8700 | 2.241 | ,00 |
| 24/5/2013 | 1,8900 | -2,58% | 1,9000 | 1,9500 | 1,8900 | 20.256 | ,00 |
| 23/5/2013 | 1,9400 | -1,52% | 1,8700 | 1,9600 | 1,8500 | 22.307 | ,00 |
| 22/5/2013 | 1,9700 | 2,07% | 1,9800 | 2,0000 | 1,9400 | 52.496 | ,00 |
| 21/5/2013 | 1,9300 | 1,58% | 1,8900 | 1,9300 | 1,8900 | 4.544 | ,00 |
| 20/5/2013 | 1,9000 | -1,04% | 1,9200 | 1,9400 | 1,8900 | 30.396 | ,00 |
| 17/5/2013 | 1,9200 | 0,52% | 1,8700 | 1,9300 | 1,8700 | 8.347 | ,00 |
| 16/5/2013 | 1,9100 | -1,55% | 1,9000 | 1,9800 | 1,9000 | 49.992 | ,00 |
| 15/5/2013 | 1,9400 | 2,11% | 1,8900 | 1,9400 | 1,8600 | 52.516 | ,00 |
| 14/5/2013 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8700 | 19.895 | ,00 |
| 13/5/2013 | 1,9200 | 1,05% | 1,8300 | 1,9200 | 1,8300 | 9.662 | ,00 |
| 10/5/2013 | 1,9000 | -1,04% | 1,8800 | 1,9400 | 1,8700 | 4.403 | ,00 |
| 09/5/2013 | 1,9200 | 2,67% | 1,8700 | 1,9200 | 1,8200 | 59.714 | ,00 |
| 08/5/2013 | 1,8700 | 2,75% | 1,8200 | 1,9000 | 1,7900 | 29.789 | ,00 |
| 02/5/2013 | 1,8200 | 1,68% | 1,6800 | 1,8600 | 1,6800 | 7.976 | ,00 |
| 30/4/2013 | 1,7900 | 1,13% | 1,8100 | 1,8100 | 1,7200 | 2.870 | ,00 |
| 29/4/2013 | 1,7700 | -3,80% | 1,8400 | 1,8600 | 1,7700 | 1.046 | ,00 |
| 26/4/2013 | 1,8400 | 0,00% | 1,8000 | 1,8400 | 1,7900 | 4.282 | ,00 |
| 25/4/2013 | 1,8400 | 0,00% | 1,8600 | 1,8800 | 1,7900 | 3.684 | ,00 |
| 24/4/2013 | 1,8400 | 0,00% | 1,8400 | 1,8800 | 1,8100 | 6.515 | ,00 |
| 23/4/2013 | 1,8400 | 4,55% | 1,7700 | 1,8500 | 1,7700 | 10.701 | ,00 |
| 22/4/2013 | 1,7600 | 0,00% | 1,7400 | 1,7600 | 1,6900 | 13.957 | ,00 |
| 19/4/2013 | 1,7600 | 0,57% | 1,7500 | 1,7600 | 1,7100 | 1.317 | ,00 |
| 18/4/2013 | 1,7500 | 0,00% | 1,7800 | 1,7800 | 1,7100 | 3.010 | ,00 |
| 17/4/2013 | 1,7500 | 2,34% | 1,6500 | 1,7800 | 1,6500 | 3.072 | ,00 |
| 16/4/2013 | 1,7100 | 0,59% | 1,7000 | 1,7100 | 1,7000 | 4.082 | ,00 |
| 15/4/2013 | 1,7000 | 1,19% | 1,7300 | 1,7400 | 1,6500 | 8.744 | ,00 |
| 12/4/2013 | 1,6800 | 1,82% | 1,6700 | 1,7100 | 1,6500 | 6.911 | ,00 |
| 11/4/2013 | 1,6500 | -1,20% | 1,6400 | 1,7000 | 1,6300 | 6.779 | ,00 |
| 10/4/2013 | 1,6700 | 0,60% | 1,6800 | 1,7400 | 1,6200 | 8.243 | ,00 |
| 09/4/2013 | 1,6600 | 2,47% | 1,7000 | 1,7500 | 1,6600 | 2.778 | ,00 |
| 08/4/2013 | 1,6200 | 0,00% | 1,6000 | 1,6500 | 1,4800 | 7.894 | ,00 |
| 05/4/2013 | 1,6200 | -1,82% | 1,6200 | 1,6700 | 1,5900 | 3.285 | ,00 |
| 04/4/2013 | 1,6500 | 2,48% | 1,6200 | 1,6600 | 1,6200 | 772 | ,00 |
| 03/4/2013 | 1,6100 | -2,42% | 1,6000 | 1,6100 | 1,6000 | 216 | ,00 |
| 02/4/2013 | 1,6500 | -0,60% | 1,6600 | 1,6600 | 1,6400 | 1.338 | ,00 |
| 28/3/2013 | 1,6600 | 3,11% | 1,6200 | 1,6800 | 1,6200 | 3.828 | ,00 |
| 27/3/2013 | 1,6100 | -2,42% | 1,6200 | 1,6500 | 1,5300 | 20.847 | ,00 |
| 26/3/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 22/3/2013 | 1,6500 | 3,12% | 1,6300 | 1,6500 | 1,6300 | 5.595 | ,00 |
| 21/3/2013 | 1,6000 | 0,63% | 1,5900 | 1,6100 | 1,5800 | 1.410 | ,00 |
| 20/3/2013 | 1,5900 | 2,58% | 1,5700 | 1,6200 | 1,4900 | 4.409 | ,00 |
| 19/3/2013 | 1,5500 | -8,82% | 1,6900 | 1,6900 | 1,4900 | 28.469 | ,00 |
| 15/3/2013 | 1,7000 | -1,16% | 1,7300 | 1,7300 | 1,6900 | 2.932 | ,00 |
| 14/3/2013 | 1,7200 | -4,44% | 1,6900 | 1,7900 | 1,6900 | 2.292 | ,00 |
| 13/3/2013 | 1,8000 | 2,27% | 1,8100 | 1,8100 | 1,7900 | 1.543 | ,00 |
| 12/3/2013 | 1,7600 | -1,68% | 1,7300 | 1,7900 | 1,6900 | 35.423 | ,00 |
| 11/3/2013 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 08/3/2013 | 1,7900 | 0,00% | 1,8200 | 1,8700 | 1,7300 | 5.239 | ,00 |
| 07/3/2013 | 1,7900 | -1,10% | 1,8200 | 1,8900 | 1,7500 | 32.031 | ,00 |
| 06/3/2013 | 1,8100 | 7,10% | 1,6600 | 1,8100 | 1,6600 | 17.388 | ,00 |
| 05/3/2013 | 1,6900 | 0,00% | 1,6500 | 1,6900 | 1,6100 | 7.958 | ,00 |
| 04/3/2013 | 1,6900 | -2,31% | 1,7000 | 1,7000 | 1,6500 | 813 | ,00 |
| 01/3/2013 | 1,7300 | -0,57% | 1,7400 | 1,7600 | 1,6800 | 9.492 | ,00 |
| 28/2/2013 | 1,7400 | 4,19% | 1,6800 | 1,7400 | 1,6500 | 20.256 | ,00 |
| 27/2/2013 | 1,6700 | -0,60% | 1,7000 | 1,7000 | 1,6300 | 8.679 | ,00 |
| 26/2/2013 | 1,6800 | -0,59% | 1,6300 | 1,6900 | 1,6100 | 36.264 | ,00 |
| 25/2/2013 | 1,6900 | 0,60% | 1,7100 | 1,7100 | 1,6800 | 9.240 | ,00 |
| 22/2/2013 | 1,6800 | 3,70% | 1,6100 | 1,6900 | 1,5700 | 24.490 | ,00 |
| 21/2/2013 | 1,6200 | -5,26% | 1,6900 | 1,7100 | 1,5900 | 28.855 | ,00 |
| 20/2/2013 | 1,7100 | 2,40% | 1,7300 | 1,7500 | 1,6800 | 11.414 | ,00 |
| 19/2/2013 | 1,6700 | -3,47% | 1,6900 | 1,7500 | 1,6500 | 11.192 | ,00 |
| 18/2/2013 | 1,7300 | -2,26% | 1,8000 | 1,8000 | 1,7300 | 6.061 | 10.612,60 |
| 15/2/2013 | 1,7700 | 1,14% | 1,8300 | 1,8300 | 1,7700 | 6.555 | 11.773,80 |
| 14/2/2013 | 1,7500 | 2,34% | 1,6700 | 1,7700 | 1,6600 | 12.276 | 21.263,60 |
| 13/2/2013 | 1,7100 | 2,40% | 1,7200 | 1,7200 | 1,6600 | 2.085 | 3.511,02 |
| 12/2/2013 | 1,6700 | -0,60% | 1,6700 | 1,7100 | 1,6300 | 17.047 | 28.557,54 |
| 11/2/2013 | 1,6800 | -2,89% | 1,7500 | 1,7500 | 1,6600 | 10.120 | 17.164,98 |
| 08/2/2013 | 1,7300 | -2,26% | 1,7700 | 1,7700 | 1,7200 | 10.620 | 18.337,77 |
| 07/2/2013 | 1,7700 | -2,75% | 1,8200 | 1,8200 | 1,7400 | 28.118 | 49.863,40 |
| 06/2/2013 | 1,8200 | 2,25% | 1,7700 | 1,8300 | 1,7600 | 16.890 | 30.490,02 |
| 05/2/2013 | 1,7800 | -2,73% | 1,8100 | 1,8100 | 1,7500 | 19.076 | 33.791,05 |
| 04/2/2013 | 1,8300 | 2,23% | 1,7000 | 1,8400 | 1,7000 | 10.023 | 18.108,02 |
| 01/2/2013 | 1,7900 | 0,56% | 1,7800 | 1,8000 | 1,7000 | 24.667 | 43.741,68 |
| 31/1/2013 | 1,7800 | -4,30% | 1,8400 | 1,8400 | 1,7500 | 11.873 | 21.020,56 |
| 30/1/2013 | 1,8600 | 0,00% | 1,9200 | 1,9200 | 1,8100 | 10.713 | 19.738,56 |
| 29/1/2013 | 1,8600 | -1,06% | 1,9500 | 1,9500 | 1,8300 | 5.648 | 10.557,27 |
| 28/1/2013 | 1,8800 | -2,59% | 1,9900 | 1,9900 | 1,8800 | 30.607 | 58.904,08 |
| 25/1/2013 | 1,9300 | 3,21% | 1,8200 | 1,9300 | 1,8200 | 163.776 | 315.972,34 |
| 24/1/2013 | 1,8700 | 1,63% | 1,7900 | 1,8700 | 1,7600 | 27.725 | 50.799,34 |
| 23/1/2013 | 1,8400 | 2,79% | 1,8400 | 1,8800 | 1,7500 | 30.778 | 56.063,21 |
| 22/1/2013 | 1,7900 | 2,29% | 1,7500 | 1,8200 | 1,7500 | 12.843 | 22.868,93 |
| 21/1/2013 | 1,7500 | 0,57% | 1,7700 | 1,8200 | 1,7500 | 13.731 | 24.439,93 |
| 18/1/2013 | 1,7400 | 0,00% | 1,7500 | 1,7900 | 1,7200 | 9.207 | 16.107,71 |
| 17/1/2013 | 1,7400 | 1,16% | 1,7800 | 1,7800 | 1,7300 | 12.759 | 22.165,56 |
| 16/1/2013 | 1,7200 | -2,27% | 1,7600 | 1,8000 | 1,6700 | 37.948 | 66.039,83 |
| 15/1/2013 | 1,7600 | -4,35% | 1,7600 | 1,8500 | 1,7100 | 30.049 | 52.482,06 |
| 14/1/2013 | 1,8400 | -5,15% | 1,9300 | 1,9600 | 1,8400 | 9.482 | 17.821,18 |
| 11/1/2013 | 1,9400 | 0,52% | 1,9800 | 1,9800 | 1,8900 | 41.383 | 80.246,08 |
| 10/1/2013 | 1,9300 | -0,52% | 1,9400 | 1,9900 | 1,8700 | 110.598 | 213.443,73 |
| 09/1/2013 | 1,9400 | 9,60% | 1,7500 | 1,9700 | 1,7500 | 74.561 | 140.485,91 |
| 08/1/2013 | 1,7700 | 1,72% | 1,7200 | 1,8100 | 1,6700 | 88.169 | 153.786,60 |
| 07/1/2013 | 1,7400 | 5,45% | 1,6500 | 1,8000 | 1,6500 | 67.769 | 118.131,47 |
| 04/1/2013 | 1,6500 | 6,45% | 1,5500 | 1,6500 | 1,5400 | 40.879 | 65.292,03 |
| 03/1/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5100 | 29.671 | 45.751,85 |
| 02/1/2013 | 1,5500 | 4,03% | 1,4800 | 1,5500 | 1,4800 | 9.477 | 14.537,00 |
| 31/12/2012 | 1,4900 | -3,25% | 1,5500 | 1,5500 | 1,4900 | 3.077 | 4.607,10 |
| 28/12/2012 | 1,5400 | 0,65% | 1,5400 | 1,5400 | 1,4600 | 26.080 | 39.549,00 |
| 27/12/2012 | 1,5300 | 0,66% | 1,5300 | 1,5500 | 1,5100 | 22.123 | 33.892,00 |
| 21/12/2012 | 1,5200 | 0,00% | 1,5200 | 1,5600 | 1,5200 | 22.884 | 35.379,84 |
| 20/12/2012 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,5200 | 8.397 | 12.917,80 |
| 19/12/2012 | 1,5500 | 0,00% | 1,5300 | 1,5600 | 1,5200 | 20.828 | 32.373,98 |
| 18/12/2012 | 1,5500 | 0,00% | 1,5500 | 1,5700 | 1,5500 | 14.765 | 22.960,49 |
| 17/12/2012 | 1,5500 | -1,90% | 1,5900 | 1,5900 | 1,5500 | 8.998 | 14.118,10 |
| 14/12/2012 | 1,5800 | -0,63% | 1,5500 | 1,5900 | 1,5500 | 4.883 | 7.677,10 |
| 13/12/2012 | 1,5900 | 0,63% | 1,5300 | 1,6200 | 1,5300 | 17.139 | 26.973,88 |
| 12/12/2012 | 1,5800 | 1,28% | 1,6200 | 1,6300 | 1,5700 | 26.212 | 41.829,43 |
| 11/12/2012 | 1,5600 | 0,65% | 1,5200 | 1,6000 | 1,5200 | 53.119 | 83.182,34 |
| 10/12/2012 | 1,5500 | 0,65% | 1,5200 | 1,6100 | 1,4700 | 56.131 | 87.118,64 |
| 07/12/2012 | 1,5400 | 5,48% | 1,5100 | 1,6000 | 1,4300 | 358.780 | 553.268,75 |
| 06/12/2012 | 1,4600 | 28,07% | 1,1600 | 1,4600 | 1,1500 | 155.047 | 208.291,03 |
| 05/12/2012 | 1,1400 | 0,88% | 1,1500 | 1,1500 | 1,1300 | 851 | 967,95 |
| 04/12/2012 | 1,1300 | -1,74% | 1,1500 | 1,1600 | 1,1300 | 2.881 | 3.271,00 |
| 03/12/2012 | 1,1500 | 1,77% | 1,1400 | 1,1500 | 1,1400 | 7.679 | 8.755,26 |
| 30/11/2012 | 1,1300 | -4,24% | 1,2000 | 1,2000 | 1,1300 | 926 | 1.068,01 |
| 29/11/2012 | 1,1800 | -4,07% | 1,2400 | 1,2600 | 1,1700 | 13.328 | 16.123,57 |
| 28/11/2012 | 1,2300 | 6,03% | 1,2100 | 1,2300 | 1,1900 | 24.339 | 29.659,91 |
| 27/11/2012 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,0800 | 8.571 | 9.516,44 |
| 26/11/2012 | 1,1700 | 0,00% | 1,2300 | 1,2300 | 1,1500 | 5.072 | 5.985,56 |
| 23/11/2012 | 1,1700 | -3,31% | 1,2600 | 1,2600 | 1,1200 | 28.830 | 34.231,72 |
| 22/11/2012 | 1,2100 | 6,14% | 1,1400 | 1,2200 | 1,1400 | 43.252 | 51.185,99 |
| 21/11/2012 | 1,1400 | 3,64% | 1,0700 | 1,1400 | 1,0700 | 30.127 | 32.672,13 |
| 20/11/2012 | 1,1000 | 2,80% | 1,0700 | 1,1200 | 1,0700 | 13.408 | 14.605,08 |
| 19/11/2012 | 1,0700 | 7,97% | 1,0000 | 1,0700 | 1,0000 | 19.408 | 20.235,76 |
| 16/11/2012 | 0,9910 | 2,06% | 0,9720 | 0,9910 | 0,9720 | 4.678 | 4.587,99 |
| 15/11/2012 | 0,9710 | 8,61% | 0,9330 | 0,9720 | 0,9330 | 20.538 | 19.651,23 |
| 14/11/2012 | 0,8940 | 2,17% | 0,8750 | 0,9040 | 0,8750 | 77.645 | 69.437,36 |
| 13/11/2012 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 12/11/2012 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 09/11/2012 | 0,8750 | 2,34% | 0,8750 | 0,8750 | 0,8750 | 468 | 409,50 |
| 08/11/2012 | 0,8550 | -0,23% | 0,8600 | 0,8600 | 0,8550 | 21.027 | 17.998,01 |
| 07/11/2012 | 0,8570 | 0,00% | 0,8570 | 0,8570 | 0,8570 | ,00 | |
| 06/11/2012 | 0,8570 | 0,00% | 0,8570 | 0,8570 | 0,8570 | ,00 | |
| 05/11/2012 | 0,8570 | -1,04% | 0,8550 | 0,8580 | 0,8550 | 5.310 | 4.551,62 |
| 02/11/2012 | 0,8660 | -1,03% | 0,9230 | 0,9230 | 0,8660 | 2.428 | 2.114,01 |
| 01/11/2012 | 0,8750 | -3,21% | 0,9040 | 0,9430 | 0,8750 | 23.204 | 20.310,80 |
| 31/10/2012 | 0,9040 | 0,00% | 0,9040 | 0,9040 | 0,9040 | ,00 | |
| 30/10/2012 | 0,9040 | 3,20% | 0,9040 | 0,9040 | 0,9040 | 494 | 446,40 |
| 29/10/2012 | 0,8760 | -6,11% | 0,8780 | 0,8940 | 0,8760 | 828 | 727,79 |
| 26/10/2012 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 25/10/2012 | 0,9330 | 0,97% | 0,9230 | 0,9330 | 0,9230 | 742 | 691,94 |
| 24/10/2012 | 0,9240 | -1,49% | 0,8860 | 0,9240 | 0,8860 | 8.282 | 7.395,46 |
| 23/10/2012 | 0,9380 | -1,57% | 0,9430 | 0,9430 | 0,9380 | 494 | 463,70 |
| 22/10/2012 | 0,9530 | 2,14% | 0,9130 | 0,9700 | 0,9130 | 1.749 | 1.654,22 |
| 19/10/2012 | 0,9330 | 0,43% | 0,9230 | 0,9340 | 0,9230 | 3.766 | 3.512,53 |
| 18/10/2012 | 0,9290 | -1,48% | 0,9330 | 0,9520 | 0,9180 | 2.037 | 1.899,34 |
| 17/10/2012 | 0,9430 | 4,31% | 0,8840 | 0,9430 | 0,8840 | 721 | 673,91 |
| 16/10/2012 | 0,9040 | 0,00% | 0,9040 | 0,9040 | 0,9040 | 103 | 93,00 |
| 15/10/2012 | 0,9040 | 3,31% | 0,8990 | 0,9040 | 0,8990 | 617 | 556,20 |
| 12/10/2012 | 0,8750 | -0,91% | 0,8890 | 0,9040 | 0,8750 | 2.333 | 2.047,85 |
| 11/10/2012 | 0,8830 | -1,34% | 0,8750 | 0,8830 | 0,8690 | 1.654 | 1.444,74 |
| 10/10/2012 | 0,8950 | -11,39% | 0,9230 | 0,9230 | 0,8950 | 12.284 | 11.180,94 |
| 09/10/2012 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 08/10/2012 | 1,0100 | -0,98% | 1,0300 | 1,0300 | 1,0100 | 13.804 | 14.071,60 |
| 05/10/2012 | 1,0200 | 4,94% | 0,9720 | 1,0200 | 0,9430 | 73.013 | 71.417,91 |
| 04/10/2012 | 0,9720 | 3,62% | 0,9430 | 0,9720 | 0,9430 | 40.927 | 39.478,39 |
| 03/10/2012 | 0,9380 | 2,40% | 0,9220 | 0,9480 | 0,9220 | 13.328 | 12.386,05 |
| 02/10/2012 | 0,9160 | 4,45% | 0,9130 | 0,9220 | 0,8940 | 10.907 | 9.938,94 |
| 01/10/2012 | 0,8770 | 0,23% | 0,8930 | 0,9230 | 0,8760 | 5.714 | 5.091,53 |
| 28/9/2012 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 27/9/2012 | 0,8750 | 3,18% | 0,8480 | 0,8750 | 0,8440 | 15.126 | 13.064,00 |
| 26/9/2012 | 0,8480 | 3,67% | 0,8160 | 0,8480 | 0,8160 | 2.572 | 2.116,50 |
| 25/9/2012 | 0,8180 | 1,11% | 0,8070 | 0,8230 | 0,7970 | 22.335 | 18.086,11 |
| 24/9/2012 | 0,8090 | -0,74% | 0,8070 | 0,8550 | 0,8070 | 7.925 | 6.608,11 |
| 21/9/2012 | 0,8150 | 2,26% | 0,7980 | 0,8250 | 0,7870 | 16.905 | 13.617,26 |
| 20/9/2012 | 0,7970 | 5,15% | 0,7680 | 0,8000 | 0,7680 | 37.066 | 29.498,24 |
| 19/9/2012 | 0,7580 | 1,07% | 0,7580 | 0,7680 | 0,7580 | 2.778 | 2.111,00 |
| 18/9/2012 | 0,7500 | -6,25% | 0,7970 | 0,7970 | 0,7340 | 5.788 | 4.331,15 |
| 17/9/2012 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 14/9/2012 | 0,8000 | 0,13% | 0,7880 | 0,8030 | 0,7520 | 3.335 | 2.615,94 |
| 13/9/2012 | 0,7990 | 4,44% | 0,7820 | 0,8110 | 0,7820 | 5.743 | 4.507,54 |
| 12/9/2012 | 0,7650 | 1,19% | 0,7690 | 0,7700 | 0,7260 | 8.889 | 6.774,89 |
| 11/9/2012 | 0,7560 | 3,00% | 0,7330 | 0,7680 | 0,7330 | 1.523 | 1.138,88 |
| 10/9/2012 | 0,7340 | 0,00% | 0,7460 | 0,7460 | 0,7330 | 5.493 | 4.051,45 |
| 07/9/2012 | 0,7340 | 1,38% | 0,7330 | 0,7430 | 0,7330 | 4.552 | 3.370,82 |
| 06/9/2012 | 0,7240 | 0,00% | 0,7450 | 0,7460 | 0,7240 | 3.930 | 2.851,07 |
| 05/9/2012 | 0,7240 | 2,70% | 0,7050 | 0,7360 | 0,7050 | 11.006 | 7.942,22 |
| 04/9/2012 | 0,7050 | 1,29% | 0,6960 | 0,7050 | 0,6960 | 1.755 | 1.226,19 |
| 03/9/2012 | 0,6960 | 1,02% | 0,6260 | 0,6960 | 0,6260 | 9.490 | 6.560,53 |
| 31/8/2012 | 0,6890 | 1,77% | 0,6600 | 0,6920 | 0,6600 | 12.610 | 8.592,79 |
| 30/8/2012 | 0,6770 | -2,31% | 0,6920 | 0,7020 | 0,6530 | 24.356 | 16.360,13 |
| 29/8/2012 | 0,6930 | 11,77% | 0,6360 | 0,7050 | 0,6360 | 10.205 | 6.813,10 |
| 28/8/2012 | 0,6200 | 5,80% | 0,6020 | 0,6280 | 0,6020 | 5.785 | 3.581,76 |
| 27/8/2012 | 0,5860 | 0,00% | 0,5770 | 0,5860 | 0,5620 | 1.236 | 707,82 |
| 24/8/2012 | 0,5860 | -0,85% | 0,5590 | 0,5860 | 0,5590 | 885 | 500,71 |
| 23/8/2012 | 0,5910 | 0,00% | 0,5910 | 0,5910 | 0,5910 | ,00 | |
| 22/8/2012 | 0,5910 | 4,05% | 0,5690 | 0,5910 | 0,5690 | 185 | 107,25 |
| 21/8/2012 | 0,5680 | 0,00% | 0,5680 | 0,5680 | 0,5680 | ,00 | |
| 20/8/2012 | 0,5680 | 0,00% | 0,5680 | 0,5680 | 0,5680 | ,00 | |
| 17/8/2012 | 0,5680 | 0,00% | 0,5680 | 0,5680 | 0,5680 | 76 | 43,40 |
| 16/8/2012 | 0,5680 | -1,22% | 0,5680 | 0,5680 | 0,5680 | 55 | 31,00 |
| 14/8/2012 | 0,5750 | 0,00% | 0,5750 | 0,5750 | 0,5750 | ,00 | |
| 13/8/2012 | 0,5750 | 2,50% | 0,5750 | 0,5750 | 0,5750 | 11 | 6,28 |
| 10/8/2012 | 0,5610 | 0,00% | 0,5610 | 0,5610 | 0,5610 | ,00 | |
| 09/8/2012 | 0,5610 | -2,94% | 0,5770 | 0,5770 | 0,5610 | 2.729 | 1.548,00 |
| 08/8/2012 | 0,5780 | -3,51% | 0,5990 | 0,5990 | 0,5780 | 1.093 | 631,65 |
| 07/8/2012 | 0,5990 | 0,00% | 0,6010 | 0,6010 | 0,5770 | 5.076 | 3.025,28 |
| 06/8/2012 | 0,5990 | -0,33% | 0,5990 | 0,5990 | 0,5990 | 109 | 65,40 |
| 03/8/2012 | 0,6010 | 1,01% | 0,5510 | 0,6010 | 0,5510 | 1.102 | 662,01 |
| 02/8/2012 | 0,5950 | 0,00% | 0,5950 | 0,5950 | 0,5950 | ,00 | |
| 01/8/2012 | 0,5950 | 4,02% | 0,5950 | 0,5950 | 0,5950 | 125 | 73,99 |
| 31/7/2012 | 0,5720 | -1,89% | 0,5550 | 0,5820 | 0,5550 | 3.375 | 1.899,50 |
| 30/7/2012 | 0,5830 | 0,00% | 0,5830 | 0,5830 | 0,5830 | 340 | 197,80 |
| 27/7/2012 | 0,5830 | 0,00% | 0,5830 | 0,5830 | 0,5830 | ,00 | |
| 26/7/2012 | 0,5830 | 0,00% | 0,5510 | 0,5830 | 0,5510 | 1.201 | 693,16 |
| 25/7/2012 | 0,5830 | 0,00% | 0,5830 | 0,5830 | 0,5830 | ,00 | |
| 24/7/2012 | 0,5830 | -0,34% | 0,5880 | 0,5880 | 0,5770 | 5.484 | 3.194,33 |
| 23/7/2012 | 0,5850 | -0,51% | 0,5590 | 0,5880 | 0,5590 | 2.936 | 1.665,50 |
| 20/7/2012 | 0,5880 | 0,00% | 0,5880 | 0,5880 | 0,5880 | 3.821 | 2.247,00 |
| 19/7/2012 | 0,5880 | 0,00% | 0,5880 | 0,5880 | 0,5880 | 1.637 | 963,00 |
| 18/7/2012 | 0,5880 | 0,00% | 0,5880 | 0,5880 | 0,5880 | 1.637 | 963,00 |
| 17/7/2012 | 0,5880 | 1,03% | 0,5860 | 0,5880 | 0,5860 | 819 | 481,00 |
| 16/7/2012 | 0,5820 | 5,05% | 0,5820 | 0,5820 | 0,5820 | 1.637 | 952,50 |
| 13/7/2012 | 0,5540 | 0,54% | 0,5540 | 0,5540 | 0,5540 | 545 | 302,50 |
| 12/7/2012 | 0,5510 | 0,18% | 0,5500 | 0,5590 | 0,5500 | 48.839 | 26.849,50 |
| 11/7/2012 | 0,5500 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 109 | 60,00 |
| 10/7/2012 | 0,5500 | -7,72% | 0,5640 | 0,5900 | 0,5500 | 8.533 | 4.773,74 |
| 09/7/2012 | 0,5960 | -1,49% | 0,5960 | 0,5960 | 0,5960 | 436 | 260,00 |
| 06/7/2012 | 0,6050 | 0,00% | 0,6050 | 0,6050 | 0,6050 | ,00 | |
| 05/7/2012 | 0,6050 | 0,00% | 0,6050 | 0,6050 | 0,6050 | ,00 | |
| 04/7/2012 | 0,6050 | 0,00% | 0,6040 | 0,6050 | 0,6040 | 6.188 | 3.741,20 |
| 03/7/2012 | 0,6050 | 0,00% | 0,6050 | 0,6050 | 0,6050 | ,00 | |
| 02/7/2012 | 0,6050 | 0,00% | 0,6050 | 0,6050 | 0,6050 | ,00 | |
| 29/6/2012 | 0,6050 | 0,00% | 0,5500 | 0,6050 | 0,5500 | 4.475 | 2.645,30 |
| 28/6/2012 | 0,6050 | 0,00% | 0,6050 | 0,6050 | 0,6050 | 327 | 198,00 |
| 27/6/2012 | 0,6050 | -0,66% | 0,6090 | 0,6090 | 0,6050 | 9.758 | 5.905,10 |
| 26/6/2012 | 0,6090 | -1,62% | 0,6090 | 0,6090 | 0,6090 | 66 | 39,90 |
| 25/6/2012 | 0,6190 | 0,16% | 0,6180 | 0,6220 | 0,6090 | 10.964 | 6.780,04 |
| 22/6/2012 | 0,6180 | 1,15% | 0,6180 | 0,6180 | 0,6180 | 2.750 | 1.699,85 |
| 21/6/2012 | 0,6110 | 0,33% | 0,6090 | 0,6110 | 0,6090 | 4.439 | 2.710,81 |
| 20/6/2012 | 0,6090 | 7,60% | 0,6080 | 0,6090 | 0,6080 | 392 | 238,44 |
| 19/6/2012 | 0,5660 | 1,80% | 0,5560 | 0,5730 | 0,5560 | 5.279 | 2.994,98 |
| 18/6/2012 | 0,5560 | 4,91% | 0,5300 | 0,5680 | 0,5300 | 5.512 | 3.029,25 |
| 15/6/2012 | 0,5300 | 0,00% | 0,5300 | 0,5300 | 0,5300 | ,00 | |
| 14/6/2012 | 0,5300 | 1,53% | 0,5220 | 0,5300 | 0,5220 | 858 | 449,37 |
| 13/6/2012 | 0,5220 | 0,00% | 0,5220 | 0,5220 | 0,5220 | ,00 | |
| 12/6/2012 | 0,5220 | 0,19% | 0,5210 | 0,5220 | 0,5210 | 3.601 | 1.879,80 |
| 11/6/2012 | 0,5210 | 3,37% | 0,5040 | 0,5210 | 0,5040 | 3.181 | 1.647,47 |
| 08/6/2012 | 0,5040 | 1,82% | 0,5040 | 0,5040 | 0,5040 | 545 | 275,00 |
| 07/6/2012 | 0,4950 | 0,00% | 0,4950 | 0,4950 | 0,4950 | ,00 | |
| 06/6/2012 | 0,4950 | -0,60% | 0,4760 | 0,4950 | 0,4760 | 1.095 | 523,62 |
| 05/6/2012 | 0,4980 | -1,19% | 0,5080 | 0,5080 | 0,4850 | 1.687 | 834,60 |
| 01/6/2012 | 0,5040 | -2,51% | 0,5070 | 0,5180 | 0,5040 | 87.072 | 43.909,30 |
| 31/5/2012 | 0,5170 | 0,00% | 0,5200 | 0,5220 | 0,5130 | 1.777 | 922,59 |
| 30/5/2012 | 0,5170 | 2,58% | 0,5170 | 0,5170 | 0,5170 | 1.092 | 564,00 |
| 29/5/2012 | 0,5040 | -3,26% | 0,5000 | 0,5050 | 0,5000 | 1.395 | 700,36 |
| 28/5/2012 | 0,5210 | 0,00% | 0,5040 | 0,5210 | 0,5040 | 4.799 | 2.431,73 |
| 25/5/2012 | 0,5210 | 0,00% | 0,5210 | 0,5210 | 0,5210 | 6.178 | 3.220,54 |
| 24/5/2012 | 0,5210 | -5,27% | 0,5500 | 0,5500 | 0,5100 | 5.140 | 2.691,06 |
| 23/5/2012 | 0,5500 | -1,08% | 0,5500 | 0,5500 | 0,5500 | 3.274 | 1.800,00 |
| 22/5/2012 | 0,5560 | 1,09% | 0,5400 | 0,5560 | 0,5130 | 7.882 | 4.213,61 |
| 21/5/2012 | 0,5500 | -3,17% | 0,5680 | 0,5680 | 0,5500 | 14.228 | 8.009,80 |
| 18/5/2012 | 0,5680 | 0,00% | 0,5370 | 0,5680 | 0,5370 | 2.198 | 1.245,53 |
| 17/5/2012 | 0,5680 | -3,89% | 0,5500 | 0,5910 | 0,5500 | 5.478 | 3.110,35 |
| 16/5/2012 | 0,5910 | 0,00% | 0,5910 | 0,5910 | 0,5910 | ,00 | |
| 15/5/2012 | 0,5910 | 0,00% | 0,6050 | 0,6050 | 0,5910 | 1.146 | 692,25 |
| 14/5/2012 | 0,5910 | 0,00% | 0,5910 | 0,5910 | 0,5910 | ,00 | |
| 11/5/2012 | 0,5910 | -2,31% | 0,5910 | 0,5910 | 0,5910 | 213 | 125,78 |
| 10/5/2012 | 0,6050 | 10,00% | 0,5960 | 0,6050 | 0,5960 | 2.816 | 1.696,34 |
| 09/5/2012 | 0,5500 | -4,84% | 0,5590 | 0,5590 | 0,5500 | 2.762 | 1.538,00 |
| 08/5/2012 | 0,5780 | 0,00% | 0,5780 | 0,5780 | 0,5780 | 382 | 220,85 |
| 07/5/2012 | 0,5780 | -1,87% | 0,5880 | 0,5880 | 0,5740 | 2.729 | 1.589,00 |
| 04/5/2012 | 0,5890 | 0,00% | 0,5890 | 0,5890 | 0,5890 | ,00 | |
| 03/5/2012 | 0,5890 | 0,00% | 0,5890 | 0,5890 | 0,5890 | ,00 | |
| 02/5/2012 | 0,5890 | -5,31% | 0,5890 | 0,5890 | 0,5890 | 218 | 128,60 |
| 30/4/2012 | 0,6220 | 0,00% | 0,6220 | 0,6220 | 0,6220 | 28 | 16,98 |
| 27/4/2012 | 0,6220 | 0,00% | 0,6210 | 0,6220 | 0,6210 | 1.013 | 629,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|