| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
6,1500 €
-0,1500 (-2,38%)
- Άνοιγμα 6,1000
- Υψηλό 6,3000
- Χαμηλό 6,1000
- Όγκος 640
- Τζίρος 3.948 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 12/7/2013 | 1,2600 | 5,00% | 1,2600 | 1,2600 | 1,2600 | 768 | ,00 |
| 11/7/2013 | 1,2000 | -6,98% | 1,2000 | 1,2000 | 1,2000 | 988 | ,00 |
| 10/7/2013 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 09/7/2013 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 08/7/2013 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 05/7/2013 | 1,2900 | -2,27% | 1,2900 | 1,2900 | 1,2900 | 219 | ,00 |
| 04/7/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 330 | ,00 |
| 03/7/2013 | 1,3200 | 2,33% | 1,3000 | 1,3200 | 1,2800 | 581 | ,00 |
| 02/7/2013 | 1,2900 | -2,27% | 1,3300 | 1,3600 | 1,2800 | 1.865 | ,00 |
| 01/7/2013 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,3200 | 768 | ,00 |
| 28/6/2013 | 1,2800 | -2,29% | 1,2900 | 1,2900 | 1,2800 | 1.919 | ,00 |
| 27/6/2013 | 1,3100 | 1,55% | 1,2800 | 1,3100 | 1,2800 | 4.012 | ,00 |
| 26/6/2013 | 1,2900 | 0,00% | 1,2500 | 1,2900 | 1,2500 | 884 | ,00 |
| 25/6/2013 | 1,2900 | 13,16% | 1,1100 | 1,3000 | 1,1100 | 5.545 | ,00 |
| 21/6/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/6/2013 | 1,1400 | 4,59% | 1,1400 | 1,1400 | 1,1300 | 2.200 | ,00 |
| 19/6/2013 | 1,0900 | -1,80% | 1,1800 | 1,1800 | 1,0900 | 330 | ,00 |
| 18/6/2013 | 1,1100 | -4,31% | 1,1800 | 1,1800 | 1,1100 | 2.611 | ,00 |
| 17/6/2013 | 1,1600 | 0,87% | 1,0900 | 1,1600 | 1,0900 | 577 | ,00 |
| 14/6/2013 | 1,1500 | 3,60% | 1,0800 | 1,1700 | 1,0800 | 2.160 | ,00 |
| 13/6/2013 | 1,1100 | -4,31% | 1,0300 | 1,1100 | 1,0300 | 1.461 | ,00 |
| 12/6/2013 | 1,1600 | -3,33% | 1,1300 | 1,1800 | 1,1000 | 2.524 | ,00 |
| 11/6/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/6/2013 | 1,2000 | -1,64% | 1,1300 | 1,2400 | 1,1300 | 2.985 | ,00 |
| 07/6/2013 | 1,2200 | -2,40% | 1,1800 | 1,2900 | 1,1800 | 4.391 | ,00 |
| 06/6/2013 | 1,2500 | 5,93% | 1,1800 | 1,2500 | 1,1800 | 876 | ,00 |
| 05/6/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 04/6/2013 | 1,1800 | -7,81% | 1,2800 | 1,2800 | 1,1800 | 2.767 | ,00 |
| 03/6/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 31/5/2013 | 1,2800 | -2,29% | 1,2200 | 1,3000 | 1,2100 | 2.392 | ,00 |
| 30/5/2013 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 29/5/2013 | 1,3100 | -4,38% | 1,3300 | 1,3500 | 1,3100 | 924 | ,00 |
| 28/5/2013 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 4.609 | ,00 |
| 27/5/2013 | 1,3800 | 2,22% | 1,2500 | 1,3800 | 1,2500 | 165 | ,00 |
| 24/5/2013 | 1,3500 | 5,47% | 1,2900 | 1,3500 | 1,2800 | 3.073 | ,00 |
| 23/5/2013 | 1,2800 | 1,59% | 1,2800 | 1,2900 | 1,2800 | 2.296 | ,00 |
| 22/5/2013 | 1,2600 | -8,03% | 1,2700 | 1,2700 | 1,2600 | 219 | ,00 |
| 21/5/2013 | 1,3700 | -1,44% | 1,3700 | 1,3700 | 1,3700 | 219 | ,00 |
| 20/5/2013 | 1,3900 | 1,46% | 1,2500 | 1,3900 | 1,2400 | 2.373 | ,00 |
| 17/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 16/5/2013 | 1,3700 | 2,24% | 1,3300 | 1,3900 | 1,3200 | 3.369 | ,00 |
| 15/5/2013 | 1,3400 | -0,74% | 1,2200 | 1,3700 | 1,2200 | 7.682 | ,00 |
| 14/5/2013 | 1,3500 | 3,85% | 1,3000 | 1,3500 | 1,3000 | 1.865 | ,00 |
| 13/5/2013 | 1,3000 | 1,56% | 1,2400 | 1,3000 | 1,2400 | 1.426 | ,00 |
| 10/5/2013 | 1,2800 | 4,07% | 1,2600 | 1,3300 | 1,2600 | 9.438 | ,00 |
| 09/5/2013 | 1,2300 | 2,50% | 1,2300 | 1,2300 | 1,2300 | 1.279 | ,00 |
| 08/5/2013 | 1,2000 | 1,69% | 1,2500 | 1,2500 | 1,2000 | 1.569 | ,00 |
| 02/5/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/4/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 1.098 | ,00 |
| 29/4/2013 | 1,1800 | 3,51% | 1,1800 | 1,1800 | 1,1500 | 2.864 | ,00 |
| 26/4/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 25/4/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 24/4/2013 | 1,1400 | -3,39% | 1,1400 | 1,1400 | 1,1400 | 1.098 | ,00 |
| 23/4/2013 | 1,1800 | 0,00% | 1,1900 | 1,1900 | 1,1800 | 1.119 | ,00 |
| 22/4/2013 | 1,1800 | 0,85% | 1,0900 | 1,1800 | 1,0900 | 4.170 | ,00 |
| 19/4/2013 | 1,1700 | 0,86% | 1,1400 | 1,1700 | 1,1400 | 2.375 | ,00 |
| 18/4/2013 | 1,1600 | 3,57% | 1,0100 | 1,2200 | 1,0100 | 12.038 | ,00 |
| 17/4/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 44 | ,00 |
| 16/4/2013 | 1,1200 | -3,45% | 1,1100 | 1,1200 | 1,1100 | 38 | ,00 |
| 15/4/2013 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/4/2013 | 1,1600 | 6,42% | 1,1600 | 1,1600 | 1,1600 | 11 | ,00 |
| 11/4/2013 | 1,0900 | 3,81% | 1,0900 | 1,1600 | 1,0600 | 682 | ,00 |
| 10/4/2013 | 1,0500 | 8,70% | 1,0000 | 1,0500 | 1,0000 | 1.426 | ,00 |
| 09/4/2013 | 0,9660 | 0,00% | 0,9660 | 0,9660 | 0,9660 | ,00 | |
| 08/4/2013 | 0,9660 | -4,36% | 0,9570 | 0,9660 | 0,9570 | 1.383 | ,00 |
| 05/4/2013 | 1,0100 | -2,88% | 1,0900 | 1,1800 | 1,0100 | 377 | ,00 |
| 04/4/2013 | 1,0400 | 4,73% | 1,0400 | 1,0400 | 1,0400 | 330 | ,00 |
| 03/4/2013 | 0,9930 | -8,90% | 0,9200 | 1,0000 | 0,9200 | 1.438 | ,00 |
| 02/4/2013 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 28/3/2013 | 1,0900 | 14,98% | 1,0000 | 1,0900 | 1,0000 | 1.317 | ,00 |
| 27/3/2013 | 0,9480 | -2,77% | 1,0000 | 1,0000 | 0,9480 | 3.534 | ,00 |
| 26/3/2013 | 0,9750 | -2,50% | 1,0000 | 1,0000 | 0,9750 | 1.569 | ,00 |
| 22/3/2013 | 1,0000 | -4,76% | 1,0100 | 1,0100 | 1,0000 | 285 | ,00 |
| 21/3/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 988 | ,00 |
| 20/3/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/3/2013 | 1,0500 | -3,67% | 1,0900 | 1,0900 | 1,0500 | 406 | ,00 |
| 15/3/2013 | 1,0900 | -0,91% | 1,0900 | 1,1000 | 1,0900 | 417 | ,00 |
| 14/3/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 13/3/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 516 | ,00 |
| 12/3/2013 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,1000 | 2.337 | ,00 |
| 11/3/2013 | 1,1300 | -4,24% | 1,1800 | 1,1800 | 1,1300 | 2.941 | ,00 |
| 08/3/2013 | 1,1800 | 0,85% | 1,1600 | 1,1800 | 1,1600 | 1.098 | ,00 |
| 07/3/2013 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 768 | ,00 |
| 06/3/2013 | 1,1800 | 3,51% | 1,1800 | 1,1800 | 1,1800 | 3.292 | ,00 |
| 05/3/2013 | 1,1400 | -3,39% | 1,2200 | 1,2300 | 1,1400 | 1.525 | ,00 |
| 04/3/2013 | 1,1800 | 2,61% | 1,1600 | 1,1800 | 1,1600 | 1.152 | ,00 |
| 01/3/2013 | 1,1500 | -5,74% | 1,1800 | 1,1800 | 1,1500 | 2.052 | ,00 |
| 28/2/2013 | 1,2200 | 5,17% | 1,2200 | 1,2200 | 1,2200 | 274 | ,00 |
| 27/2/2013 | 1,1600 | -2,52% | 1,1800 | 1,1800 | 1,1600 | 1.592 | ,00 |
| 26/2/2013 | 1,1900 | -6,30% | 1,2500 | 1,2500 | 1,1800 | 3.457 | ,00 |
| 25/2/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 22/2/2013 | 1,2700 | 7,63% | 1,2700 | 1,2700 | 1,2300 | 254 | ,00 |
| 21/2/2013 | 1,1800 | -6,35% | 1,2400 | 1,2400 | 1,1800 | 3.929 | ,00 |
| 20/2/2013 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2600 | 571 | ,00 |
| 19/2/2013 | 1,2700 | 0,79% | 1,2500 | 1,2700 | 1,2500 | 1.098 | ,00 |
| 18/2/2013 | 1,2600 | -1,56% | 1,2500 | 1,2700 | 1,2400 | 6.282 | 7.863,96 |
| 15/2/2013 | 1,2800 | 3,23% | 1,2500 | 1,4100 | 1,2500 | 4.282 | 5.403,05 |
| 14/2/2013 | 1,2400 | -3,13% | 1,2300 | 1,2700 | 1,2100 | 3.676 | 4.505,00 |
| 13/2/2013 | 1,2800 | -3,03% | 1,2900 | 1,2900 | 1,2700 | 1.937 | 2.474,00 |
| 12/2/2013 | 1,3200 | 3,94% | 1,2700 | 1,3200 | 1,2700 | 1.716 | 2.211,46 |
| 11/2/2013 | 1,2700 | -3,79% | 1,2700 | 1,2700 | 1,2700 | 28 | 36,14 |
| 08/2/2013 | 1,3200 | 0,76% | 1,3200 | 1,3200 | 1,3200 | 757 | 1.000,50 |
| 07/2/2013 | 1,3100 | 2,34% | 1,3000 | 1,3200 | 1,3000 | 1.205 | 1.583,91 |
| 06/2/2013 | 1,2800 | -3,03% | 1,3300 | 1,3700 | 1,2800 | 1.843 | 2.426,59 |
| 05/2/2013 | 1,3200 | 0,00% | 1,2700 | 1,3200 | 1,2700 | 1.920 | 2.496,50 |
| 04/2/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2900 | 1.153 | 1.519,45 |
| 01/2/2013 | 1,3200 | -0,75% | 1,3400 | 1,3400 | 1,3200 | 2.524 | 3.341,00 |
| 31/1/2013 | 1,3300 | -5,67% | 1,3300 | 1,3800 | 1,2800 | 6.122 | 8.224,60 |
| 30/1/2013 | 1,4100 | 1,44% | 1,3900 | 1,4100 | 1,3900 | 2.688 | 3.788,00 |
| 29/1/2013 | 1,3900 | 2,96% | 1,3700 | 1,3900 | 1,3500 | 4.885 | 6.706,43 |
| 28/1/2013 | 1,3500 | -0,74% | 1,4200 | 1,4200 | 1,3500 | 5.015 | 6.844,00 |
| 25/1/2013 | 1,3600 | -5,56% | 1,3500 | 1,3900 | 1,3200 | 4.433 | 5.995,99 |
| 24/1/2013 | 1,4400 | 4,35% | 1,4100 | 1,4400 | 1,3700 | 1.466 | 2.066,88 |
| 23/1/2013 | 1,3800 | 5,34% | 1,2800 | 1,3800 | 1,2800 | 4.204 | 5.680,40 |
| 22/1/2013 | 1,3100 | 2,34% | 1,2800 | 1,3400 | 1,2800 | 1.865 | 2.455,00 |
| 21/1/2013 | 1,2800 | 0,00% | 1,2400 | 1,3100 | 1,1900 | 1.856 | 2.264,17 |
| 18/1/2013 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 384 | 490,00 |
| 17/1/2013 | 1,2700 | -1,55% | 1,2700 | 1,2700 | 1,2700 | 658 | 834,00 |
| 16/1/2013 | 1,2900 | 0,00% | 1,2900 | 1,3100 | 1,2300 | 2.908 | 3.712,00 |
| 15/1/2013 | 1,2900 | 0,00% | 1,2800 | 1,3000 | 1,2700 | 4.894 | 6.256,70 |
| 14/1/2013 | 1,2900 | -3,73% | 1,3200 | 1,3700 | 1,2900 | 7.356 | 9.704,68 |
| 11/1/2013 | 1,3400 | -2,19% | 1,3100 | 1,3600 | 1,3100 | 1.174 | 1.580,80 |
| 10/1/2013 | 1,3700 | 1,48% | 1,4100 | 1,4100 | 1,3200 | 2.574 | 3.525,18 |
| 09/1/2013 | 1,3500 | -3,57% | 1,3200 | 1,3500 | 1,3200 | 2.466 | 3.292,93 |
| 08/1/2013 | 1,4000 | 5,26% | 1,3400 | 1,4100 | 1,3200 | 8.954 | 12.292,16 |
| 07/1/2013 | 1,3300 | -2,21% | 1,2800 | 1,3500 | 1,2800 | 4.352 | 5.734,66 |
| 04/1/2013 | 1,3600 | 0,00% | 1,3400 | 1,3700 | 1,3300 | 7.539 | 10.111,73 |
| 03/1/2013 | 1,3600 | 6,25% | 1,2800 | 1,3700 | 1,2800 | 4.170 | 5.505,24 |
| 02/1/2013 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2300 | 6.178 | 7.842,00 |
| 31/12/2012 | 1,2500 | 0,81% | 1,2800 | 1,2800 | 1,2300 | 822 | 1.029,09 |
| 28/12/2012 | 1,2400 | -1,59% | 1,2300 | 1,2600 | 1,2300 | 2.926 | 3.626,91 |
| 27/12/2012 | 1,2600 | 2,44% | 1,2300 | 1,2700 | 1,2300 | 4.252 | 5.301,25 |
| 21/12/2012 | 1,2300 | -1,60% | 1,2300 | 1,2800 | 1,2300 | 3.507 | 4.340,45 |
| 20/12/2012 | 1,2500 | 1,63% | 1,2700 | 1,3500 | 1,2200 | 13.175 | 16.656,03 |
| 19/12/2012 | 1,2300 | 5,13% | 1,1400 | 1,2600 | 1,1300 | 17.009 | 20.391,80 |
| 18/12/2012 | 1,1700 | 11,43% | 1,0500 | 1,1800 | 0,9840 | 19.122 | 20.901,18 |
| 17/12/2012 | 1,0500 | 0,00% | 1,0700 | 1,0900 | 1,0000 | 3.402 | 3.574,30 |
| 14/12/2012 | 1,0500 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 77 | 80,50 |
| 13/12/2012 | 1,0100 | 1,00% | 1,0500 | 1,0500 | 1,0000 | 1.503 | 1.532,80 |
| 12/12/2012 | 1,0000 | -2,91% | 0,8930 | 1,0600 | 0,8930 | 1.149 | 1.153,06 |
| 11/12/2012 | 1,0300 | 0,98% | 1,0000 | 1,0800 | 0,9840 | 8.022 | 8.242,90 |
| 10/12/2012 | 1,0200 | 16,57% | 0,8920 | 1,0200 | 0,8840 | 15.681 | 14.940,35 |
| 07/12/2012 | 0,8750 | 0,00% | 0,8570 | 0,8750 | 0,8570 | 1.789 | 1.546,70 |
| 06/12/2012 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 05/12/2012 | 0,8750 | 0,00% | 0,8210 | 0,8750 | 0,8210 | 198 | 165,13 |
| 04/12/2012 | 0,8750 | 1,39% | 0,8660 | 0,8750 | 0,8660 | 658 | 572,50 |
| 03/12/2012 | 0,8630 | 0,00% | 0,8630 | 0,8630 | 0,8630 | ,00 | |
| 30/11/2012 | 0,8630 | -0,35% | 0,8210 | 0,8660 | 0,8200 | 2.469 | 2.110,10 |
| 29/11/2012 | 0,8660 | 0,00% | 0,8660 | 0,8660 | 0,8660 | ,00 | |
| 28/11/2012 | 0,8660 | 0,00% | 0,8660 | 0,8660 | 0,8660 | ,00 | |
| 27/11/2012 | 0,8660 | 0,00% | 0,8660 | 0,8660 | 0,8660 | ,00 | |
| 26/11/2012 | 0,8660 | 2,12% | 0,8660 | 0,8660 | 0,8660 | 5.487 | 4.750,00 |
| 23/11/2012 | 0,8480 | 1,19% | 0,8440 | 0,8480 | 0,8440 | 2.305 | 1.950,60 |
| 22/11/2012 | 0,8380 | 3,46% | 0,8200 | 0,8380 | 0,8200 | 1.098 | 910,00 |
| 21/11/2012 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 20/11/2012 | 0,8100 | -4,48% | 0,8480 | 0,8480 | 0,8030 | 3.619 | 2.969,66 |
| 19/11/2012 | 0,8480 | 1,19% | 0,8290 | 0,8480 | 0,8290 | 877 | 739,18 |
| 16/11/2012 | 0,8380 | 0,00% | 0,8290 | 0,8380 | 0,8290 | 1.098 | 912,97 |
| 15/11/2012 | 0,8380 | 4,49% | 0,8020 | 0,8380 | 0,8020 | 658 | 548,00 |
| 14/11/2012 | 0,8020 | 0,00% | 0,8020 | 0,8020 | 0,8020 | 439 | 352,00 |
| 13/11/2012 | 0,8020 | -5,42% | 0,8020 | 0,8020 | 0,8020 | 439 | 352,00 |
| 12/11/2012 | 0,8480 | 3,92% | 0,8020 | 0,8480 | 0,8020 | 800 | 672,97 |
| 09/11/2012 | 0,8160 | 0,00% | 0,8160 | 0,8160 | 0,8160 | ,00 | |
| 08/11/2012 | 0,8160 | -3,20% | 0,8130 | 0,8200 | 0,8020 | 2.413 | 1.957,95 |
| 07/11/2012 | 0,8430 | 0,60% | 0,8380 | 0,8430 | 0,8380 | 219 | 184,86 |
| 06/11/2012 | 0,8380 | 3,33% | 0,8200 | 0,8380 | 0,8200 | 954 | 790,30 |
| 05/11/2012 | 0,8110 | -4,92% | 0,8570 | 0,8570 | 0,8110 | 3.840 | 3.170,00 |
| 02/11/2012 | 0,8530 | 4,02% | 0,8160 | 0,8530 | 0,8160 | 331 | 281,70 |
| 01/11/2012 | 0,8200 | -5,31% | 0,8200 | 0,8200 | 0,8200 | 549 | 450,00 |
| 31/10/2012 | 0,8660 | 2,12% | 0,8840 | 0,8940 | 0,8660 | 1.865 | 1.638,00 |
| 30/10/2012 | 0,8480 | -2,08% | 0,8750 | 0,8840 | 0,8480 | 1.988 | 1.722,28 |
| 29/10/2012 | 0,8660 | -2,04% | 0,8660 | 0,8660 | 0,8660 | 451 | 390,45 |
| 26/10/2012 | 0,8840 | -2,10% | 0,8840 | 0,8840 | 0,8840 | 132 | 116,40 |
| 25/10/2012 | 0,9030 | 0,11% | 0,9030 | 0,9030 | 0,9030 | 549 | 495,50 |
| 24/10/2012 | 0,9020 | 0,00% | 0,8840 | 0,9020 | 0,8840 | 856 | 771,60 |
| 23/10/2012 | 0,9020 | 1,12% | 0,8930 | 0,9020 | 0,8930 | 823 | 737,50 |
| 22/10/2012 | 0,8920 | 0,00% | 0,8920 | 0,8920 | 0,8920 | ,00 | |
| 19/10/2012 | 0,8920 | 4,94% | 0,8500 | 0,8920 | 0,8500 | 1.207 | 1.041,70 |
| 18/10/2012 | 0,8500 | -0,82% | 0,8570 | 0,8840 | 0,8480 | 2.030 | 1.744,50 |
| 17/10/2012 | 0,8570 | 4,38% | 0,8210 | 0,8570 | 0,8200 | 1.646 | 1.390,30 |
| 16/10/2012 | 0,8210 | -8,06% | 0,8840 | 0,8840 | 0,8200 | 2.359 | 2.027,85 |
| 15/10/2012 | 0,8930 | -4,90% | 0,9110 | 0,9110 | 0,8930 | 1.537 | 1.387,00 |
| 12/10/2012 | 0,9390 | 0,00% | 0,9390 | 0,9390 | 0,9390 | ,00 | |
| 11/10/2012 | 0,9390 | 8,18% | 0,9390 | 0,9390 | 0,9390 | 241 | 226,60 |
| 10/10/2012 | 0,8680 | 0,00% | 0,8680 | 0,8680 | 0,8680 | ,00 | |
| 09/10/2012 | 0,8680 | 1,28% | 0,8660 | 0,8840 | 0,8200 | 14.639 | 12.212,00 |
| 08/10/2012 | 0,8570 | -6,85% | 0,8570 | 0,8620 | 0,8570 | 988 | 847,25 |
| 05/10/2012 | 0,9200 | 0,99% | 0,8570 | 0,9570 | 0,8570 | 2.210 | 2.061,00 |
| 04/10/2012 | 0,9110 | 0,00% | 0,9110 | 0,9570 | 0,9110 | 1.371 | 1.252,80 |
| 03/10/2012 | 0,9110 | 1,22% | 0,9100 | 0,9110 | 0,9100 | 1.675 | 1.525,20 |
| 02/10/2012 | 0,9000 | 2,04% | 0,8930 | 0,9100 | 0,8930 | 2.094 | 1.885,12 |
| 01/10/2012 | 0,8820 | 0,00% | 0,8820 | 0,8820 | 0,8820 | ,00 | |
| 28/9/2012 | 0,8820 | 9,98% | 0,8650 | 0,8820 | 0,8650 | 2.255 | 1.966,07 |
| 27/9/2012 | 0,8020 | -6,42% | 0,8020 | 0,8020 | 0,8020 | 658 | 528,00 |
| 26/9/2012 | 0,8570 | 0,00% | 0,8570 | 0,8570 | 0,8570 | ,00 | |
| 25/9/2012 | 0,8570 | 3,38% | 0,8290 | 0,8570 | 0,8290 | 10.978 | 9.403,64 |
| 24/9/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | ,00 | |
| 21/9/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | ,00 | |
| 20/9/2012 | 0,8290 | 1,10% | 0,8200 | 0,8290 | 0,8200 | 456 | 378,41 |
| 19/9/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 18/9/2012 | 0,8200 | 2,24% | 0,8200 | 0,8200 | 0,8200 | 877 | 720,00 |
| 17/9/2012 | 0,8020 | -2,20% | 0,8020 | 0,8020 | 0,8020 | 164 | 132,00 |
| 14/9/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 13/9/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 12/9/2012 | 0,8200 | -5,20% | 0,8200 | 0,8290 | 0,8200 | 658 | 543,00 |
| 11/9/2012 | 0,8650 | 0,00% | 0,8650 | 0,8650 | 0,8650 | ,00 | |
| 10/9/2012 | 0,8650 | -0,46% | 0,8570 | 0,8650 | 0,8570 | 768 | 659,80 |
| 07/9/2012 | 0,8690 | 4,83% | 0,8690 | 0,8690 | 0,8690 | 142 | 124,02 |
| 06/9/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | ,00 | |
| 05/9/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | ,00 | |
| 04/9/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | ,00 | |
| 03/9/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | ,00 | |
| 31/8/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | ,00 | |
| 30/8/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | 1.202 | 996,45 |
| 29/8/2012 | 0,8290 | -2,24% | 0,8480 | 0,8480 | 0,8290 | 1.926 | 1.603,75 |
| 28/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 27/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 24/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 23/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 22/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 21/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 20/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 17/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | 72 | 60,45 |
| 16/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 14/8/2012 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 13/8/2012 | 0,8480 | -5,04% | 0,8480 | 0,8480 | 0,8480 | 110 | 93,00 |
| 10/8/2012 | 0,8930 | 0,00% | 0,8930 | 0,8930 | 0,8930 | 1 | ,98 |
| 09/8/2012 | 0,8930 | 0,00% | 0,8930 | 0,8930 | 0,8930 | ,00 | |
| 08/8/2012 | 0,8930 | 0,00% | 0,8930 | 0,8930 | 0,8930 | ,00 | |
| 07/8/2012 | 0,8930 | 0,00% | 0,8930 | 0,8930 | 0,8930 | ,00 | |
| 06/8/2012 | 0,8930 | 0,00% | 0,8930 | 0,8930 | 0,8930 | ,00 | |
| 03/8/2012 | 0,8930 | 0,00% | 0,8930 | 0,8930 | 0,8930 | ,00 | |
| 02/8/2012 | 0,8930 | 0,00% | 0,8930 | 0,8930 | 0,8930 | ,00 | |
| 01/8/2012 | 0,8930 | 0,22% | 0,8930 | 0,8930 | 0,8930 | 384 | 343,00 |
| 31/7/2012 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | 330 | 293,40 |
| 30/7/2012 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 27/7/2012 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 26/7/2012 | 0,8910 | -0,22% | 0,8200 | 0,8910 | 0,8060 | 2.028 | 1.652,49 |
| 25/7/2012 | 0,8930 | 0,00% | 0,8660 | 0,8930 | 0,8660 | 4.828 | 4.242,00 |
| 24/7/2012 | 0,8930 | 0,00% | 0,8930 | 0,8930 | 0,8930 | ,00 | |
| 23/7/2012 | 0,8930 | 3,12% | 0,8840 | 0,8930 | 0,8840 | 537 | 478,20 |
| 20/7/2012 | 0,8660 | -1,03% | 0,8660 | 0,8660 | 0,8660 | 11 | 9,50 |
| 19/7/2012 | 0,8750 | 1,04% | 0,8750 | 0,8840 | 0,8750 | 4.719 | 4.151,00 |
| 18/7/2012 | 0,8660 | -4,84% | 0,9100 | 0,9110 | 0,8660 | 626 | 559,78 |
| 17/7/2012 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 16/7/2012 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 13/7/2012 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 12/7/2012 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 922 | 839,16 |
| 11/7/2012 | 0,9100 | 0,00% | 0,8660 | 0,9100 | 0,8200 | 7.875 | 6.571,42 |
| 10/7/2012 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 09/7/2012 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 06/7/2012 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 05/7/2012 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 8 | 7,99 |
| 04/7/2012 | 0,9100 | 8,72% | 0,9100 | 0,9100 | 0,9100 | 11 | 9,99 |
| 03/7/2012 | 0,8370 | 0,00% | 0,8370 | 0,8370 | 0,8370 | ,00 | |
| 02/7/2012 | 0,8370 | 0,00% | 0,8370 | 0,8370 | 0,8370 | ,00 | |
| 29/6/2012 | 0,8370 | 2,07% | 0,8340 | 0,8370 | 0,8340 | 1.494 | 1.249,52 |
| 28/6/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 27/6/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 26/6/2012 | 0,8200 | 5,13% | 0,8130 | 0,8200 | 0,8130 | 24 | 19,48 |
| 25/6/2012 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 42 | 32,55 |
| 22/6/2012 | 0,7800 | -4,76% | 0,7800 | 0,7800 | 0,7800 | 27 | 21,39 |
| 21/6/2012 | 0,8190 | 0,00% | 0,8190 | 0,8190 | 0,8190 | ,00 | |
| 20/6/2012 | 0,8190 | -0,12% | 0,8040 | 0,8190 | 0,8020 | 3.578 | 2.882,94 |
| 19/6/2012 | 0,8200 | 0,00% | 0,7800 | 0,8200 | 0,7800 | 599 | 466,96 |
| 18/6/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 15/6/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 14/6/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 13/6/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 12/6/2012 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 11/6/2012 | 0,8200 | 3,02% | 0,8200 | 0,8200 | 0,8200 | 12 | 9,78 |
| 08/6/2012 | 0,7960 | 1,02% | 0,7960 | 0,7960 | 0,7960 | 298 | 237,50 |
| 07/6/2012 | 0,7880 | 0,00% | 0,7880 | 0,7880 | 0,7880 | 298 | 235,00 |
| 06/6/2012 | 0,7880 | 0,00% | 0,7880 | 0,7880 | 0,7880 | ,00 | |
| 05/6/2012 | 0,7880 | 0,51% | 0,7700 | 0,7880 | 0,7460 | 2.922 | 2.232,95 |
| 01/6/2012 | 0,7840 | -1,51% | 0,7930 | 0,8090 | 0,7700 | 2.388 | 1.865,11 |
| 31/5/2012 | 0,7960 | 0,00% | 0,7960 | 0,7960 | 0,7960 | ,00 | |
| 30/5/2012 | 0,7960 | 0,38% | 0,7960 | 0,7960 | 0,7960 | 239 | 190,95 |
| 29/5/2012 | 0,7930 | -7,25% | 0,7970 | 0,7970 | 0,7930 | 1.611 | 1.279,60 |
| 28/5/2012 | 0,8550 | -2,84% | 0,7960 | 0,8550 | 0,7920 | 1.094 | 888,34 |
| 25/5/2012 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 24/5/2012 | 0,8800 | 7,06% | 0,8050 | 0,8800 | 0,8050 | 370 | 298,50 |
| 23/5/2012 | 0,8220 | 0,00% | 0,8220 | 0,8220 | 0,8220 | ,00 | |
| 22/5/2012 | 0,8220 | 0,00% | 0,8220 | 0,8220 | 0,8220 | ,00 | |
| 21/5/2012 | 0,8220 | -1,91% | 0,8220 | 0,8220 | 0,8220 | 792 | 650,72 |
| 18/5/2012 | 0,8380 | 1,95% | 0,8380 | 0,8380 | 0,8380 | 597 | 500,00 |
| 17/5/2012 | 0,8220 | -5,73% | 0,8220 | 0,8220 | 0,8220 | 3.578 | 2.940,00 |
| 16/5/2012 | 0,8720 | 0,00% | 0,8720 | 0,8720 | 0,8720 | ,00 | |
| 15/5/2012 | 0,8720 | -0,91% | 0,8720 | 0,8720 | 0,8720 | 1.192 | 1.040,00 |
| 14/5/2012 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 11/5/2012 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 10/5/2012 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 1.604 | 1.412,25 |
| 09/5/2012 | 0,8800 | 3,90% | 0,8800 | 0,8800 | 0,8800 | 453 | 399,00 |
| 08/5/2012 | 0,8470 | 0,00% | 0,8470 | 0,8470 | 0,8470 | ,00 | |
| 07/5/2012 | 0,8470 | -6,41% | 0,8630 | 0,8630 | 0,8470 | 704 | 602,40 |
| 04/5/2012 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 03/5/2012 | 0,9050 | 3,78% | 0,9050 | 0,9050 | 0,9050 | 597 | 540,00 |
| 02/5/2012 | 0,8720 | 1,04% | 0,8630 | 0,8720 | 0,8630 | 811 | 705,40 |
| 30/4/2012 | 0,8630 | 0,00% | 0,8630 | 0,8630 | 0,8630 | 597 | 515,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|