| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΜΕΤΚΑ (ΜΕΤΚ)
8,2000 €
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 |
|---|---|---|---|---|---|---|---|
| 03/8/2012 | 5,8600 | -1,68% | 5,9600 | 6,0000 | 5,8400 | 3.885 | 22.944,33 |
| 02/8/2012 | 5,9600 | -0,83% | 6,0100 | 6,0600 | 5,8300 | 20.810 | 123.190,46 |
| 01/8/2012 | 6,0100 | -0,83% | 6,1600 | 6,1600 | 6,0000 | 3.860 | 23.267,76 |
| 31/7/2012 | 6,0600 | 2,19% | 6,0000 | 6,0600 | 5,9900 | 6.563 | 39.633,26 |
| 30/7/2012 | 5,9300 | -0,84% | 6,0500 | 6,1500 | 5,9300 | 10.653 | 64.714,93 |
| 27/7/2012 | 5,9800 | 1,18% | 6,0300 | 6,1200 | 5,9100 | 74.088 | 448.599,33 |
| 26/7/2012 | 5,9100 | -2,64% | 6,1000 | 6,1500 | 5,8500 | 34.184 | 205.475,03 |
| 25/7/2012 | 6,0700 | 2,36% | 6,0000 | 6,1900 | 5,9800 | 22.458 | 136.059,81 |
| 24/7/2012 | 5,9300 | 1,37% | 5,8500 | 6,0000 | 5,7000 | 34.627 | 203.005,73 |
| 23/7/2012 | 5,8500 | -12,56% | 6,5500 | 6,6500 | 5,8500 | 38.945 | 241.944,12 |
| 20/7/2012 | 6,6900 | 2,92% | 6,5000 | 6,6900 | 6,5000 | 10.895 | 72.050,67 |
| 19/7/2012 | 6,5000 | -1,52% | 6,6900 | 6,7300 | 6,5000 | 19.463 | 128.561,71 |
| 18/7/2012 | 6,6000 | -3,79% | 6,7300 | 6,9000 | 6,6000 | 18.283 | 122.146,82 |
| 17/7/2012 | 6,8600 | -0,58% | 6,9000 | 6,9600 | 6,7700 | 7.924 | 54.267,13 |
| 16/7/2012 | 6,9000 | -0,86% | 6,9600 | 6,9600 | 6,7800 | 11.605 | 80.153,50 |
| 13/7/2012 | 6,9600 | 7,08% | 6,5900 | 6,9600 | 6,5100 | 10.010 | 67.698,64 |
| 12/7/2012 | 6,5000 | -0,46% | 6,4200 | 6,5700 | 6,4200 | 17.643 | 114.541,78 |
| 11/7/2012 | 6,5300 | -1,36% | 6,5100 | 6,6600 | 6,4400 | 17.155 | 111.205,58 |
| 10/7/2012 | 6,6200 | -1,19% | 6,5800 | 6,7700 | 6,5800 | 10.992 | 73.511,22 |
| 09/7/2012 | 6,7000 | -1,33% | 6,7200 | 6,8500 | 6,6200 | 26.737 | 180.460,54 |
| 06/7/2012 | 6,7900 | -1,59% | 6,9000 | 6,9000 | 6,7900 | 26.350 | 180.038,23 |
| 05/7/2012 | 6,9000 | 0,58% | 6,8100 | 6,9900 | 6,8000 | 15.433 | 106.416,69 |
| 04/7/2012 | 6,8600 | 0,88% | 6,8200 | 7,0500 | 6,8000 | 39.607 | 272.571,04 |
| 03/7/2012 | 6,8000 | 2,72% | 6,6300 | 6,8000 | 6,4900 | 55.690 | 379.133,90 |
| 02/7/2012 | 6,6200 | -3,36% | 6,8800 | 6,9600 | 6,4600 | 25.250 | 169.332,40 |
| 29/6/2012 | 6,8500 | 2,09% | 6,7900 | 6,9800 | 6,7900 | 43.816 | 302.104,21 |
| 28/6/2012 | 6,7100 | -4,28% | 6,9600 | 7,0000 | 6,6500 | 82.036 | 561.629,12 |
| 27/6/2012 | 7,0100 | 1,45% | 6,9100 | 7,0500 | 6,9100 | 16.506 | 115.555,85 |
| 26/6/2012 | 6,9100 | 3,44% | 6,6800 | 7,0500 | 6,6000 | 35.865 | 243.429,43 |
| 25/6/2012 | 6,6800 | -3,61% | 6,7000 | 6,7600 | 6,6000 | 22.856 | 152.962,85 |
| 22/6/2012 | 6,9300 | -0,14% | 6,9400 | 7,0500 | 6,7500 | 36.053 | 247.002,17 |
| 21/6/2012 | 6,9400 | -1,28% | 7,2800 | 7,2800 | 6,8000 | 51.346 | 358.117,63 |
| 20/6/2012 | 7,0300 | 3,08% | 6,8200 | 7,1200 | 6,8200 | 85.144 | 597.359,16 |
| 19/6/2012 | 6,8200 | 2,56% | 6,7800 | 7,0400 | 6,4900 | 50.015 | 342.410,70 |
| 18/6/2012 | 6,6500 | 2,47% | 6,7600 | 6,8600 | 6,4900 | 57.927 | 385.590,73 |
| 15/6/2012 | 6,4900 | 1,25% | 6,4100 | 6,6000 | 6,1800 | 69.346 | 446.161,72 |
| 14/6/2012 | 6,4100 | 3,39% | 6,0700 | 6,5500 | 6,0700 | 78.749 | 500.813,85 |
| 13/6/2012 | 6,2000 | 5,98% | 5,8500 | 6,2000 | 5,8500 | 100.688 | 611.868,43 |
| 12/6/2012 | 5,8500 | -1,18% | 5,9200 | 6,0000 | 5,8500 | 22.610 | 134.146,57 |
| 11/6/2012 | 5,9200 | 1,89% | 6,0000 | 6,0000 | 5,8100 | 22.072 | 130.644,11 |
| 08/6/2012 | 5,8100 | 0,17% | 5,8000 | 5,8800 | 5,7500 | 13.632 | 78.791,37 |
| 07/6/2012 | 5,8000 | 2,84% | 5,6000 | 5,8000 | 5,6000 | 85.788 | 484.356,80 |
| 06/6/2012 | 5,6400 | 1,62% | 5,5500 | 5,7000 | 5,5500 | 17.762 | 100.076,05 |
| 05/6/2012 | 5,5500 | -4,48% | 5,9000 | 5,9000 | 5,5500 | 148.595 | 850.320,64 |
| 01/6/2012 | 5,8100 | -0,68% | 5,6300 | 5,8800 | 5,6300 | 65.220 | 376.939,78 |
| 31/5/2012 | 5,8500 | 4,46% | 5,6900 | 5,8500 | 5,6000 | 77.571 | 445.355,23 |
| 30/5/2012 | 5,6000 | -1,58% | 5,6200 | 5,6900 | 5,5800 | 155.646 | 872.837,31 |
| 29/5/2012 | 5,6900 | 0,18% | 5,6600 | 5,8700 | 5,6200 | 29.654 | 169.677,05 |
| 28/5/2012 | 5,6800 | -0,18% | 5,6900 | 5,8000 | 5,5900 | 58.488 | 331.490,96 |
| 25/5/2012 | 5,6900 | 1,61% | 5,5800 | 5,7800 | 5,5800 | 110.423 | 628.031,52 |
| 24/5/2012 | 5,6000 | -0,53% | 5,6400 | 5,7500 | 5,5900 | 166.676 | 935.791,10 |
| 23/5/2012 | 5,6300 | -0,88% | 5,6800 | 5,6800 | 5,6000 | 26.824 | 151.420,95 |
| 22/5/2012 | 5,6800 | -0,70% | 5,6600 | 5,7400 | 5,6200 | 18.741 | 106.594,29 |
| 21/5/2012 | 5,7200 | 2,14% | 5,6000 | 5,8000 | 5,6000 | 45.134 | 259.099,68 |
| 18/5/2012 | 5,6000 | 0,00% | 5,6000 | 5,7200 | 5,6000 | 90.422 | 509.419,20 |
| 17/5/2012 | 5,6000 | -0,71% | 5,6900 | 5,8400 | 5,5700 | 56.297 | 318.160,20 |
| 16/5/2012 | 5,6400 | 1,08% | 5,7400 | 5,8500 | 5,5600 | 73.579 | 415.598,15 |
| 15/5/2012 | 5,5800 | -4,29% | 5,8500 | 5,8900 | 5,4800 | 232.647 | 1.318.406,76 |
| 14/5/2012 | 5,8300 | -12,99% | 6,7000 | 6,7000 | 5,7100 | 121.796 | 722.585,80 |
| 11/5/2012 | 6,7000 | -4,29% | 7,0000 | 7,0000 | 6,5100 | 107.108 | 735.874,15 |
| 10/5/2012 | 7,0000 | -6,04% | 7,0700 | 7,0700 | 6,8200 | 47.178 | 326.531,52 |
| 09/5/2012 | 7,4500 | -0,80% | 7,5600 | 7,7000 | 7,1800 | 269.723 | 2.006.369,60 |
| 08/5/2012 | 7,5100 | -0,13% | 7,5500 | 7,6400 | 7,5000 | 73.976 | 558.325,63 |
| 07/5/2012 | 7,5200 | -5,88% | 7,6600 | 7,6600 | 7,3400 | 151.087 | 1.137.766,38 |
| 04/5/2012 | 7,9900 | -1,60% | 8,0600 | 8,0600 | 7,9500 | 48.239 | 386.931,16 |
| 03/5/2012 | 8,1200 | -1,22% | 8,2200 | 8,2300 | 8,0200 | 35.127 | 285.494,33 |
| 02/5/2012 | 8,2200 | -0,72% | 8,1900 | 8,4800 | 8,0200 | 60.679 | 501.406,45 |
| 30/4/2012 | 8,2800 | 3,50% | 8,1000 | 8,2800 | 7,8800 | 64.230 | 522.163,29 |
| 27/4/2012 | 8,0000 | 1,27% | 7,9200 | 8,0000 | 7,8500 | 6.228 | 49.371,97 |
| 26/4/2012 | 7,9000 | -1,25% | 8,1000 | 8,1000 | 7,8800 | 22.251 | 176.273,30 |
| 25/4/2012 | 8,0000 | 3,90% | 7,7200 | 8,1000 | 7,7100 | 55.854 | 445.029,22 |
| 24/4/2012 | 7,7000 | 1,32% | 7,6200 | 7,7500 | 7,6000 | 117.219 | 899.325,13 |
| 23/4/2012 | 7,6000 | -1,30% | 7,7000 | 7,7000 | 7,5000 | 36.062 | 274.108,30 |
| 20/4/2012 | 7,7000 | 0,65% | 7,6500 | 7,7500 | 7,6100 | 36.987 | 284.752,20 |
| 19/4/2012 | 7,6500 | 2,00% | 7,5000 | 7,7400 | 7,5000 | 39.071 | 297.433,06 |
| 18/4/2012 | 7,5000 | 0,00% | 7,4000 | 7,5300 | 7,4000 | 23.629 | 176.586,11 |
| 17/4/2012 | 7,5000 | 1,90% | 7,2500 | 7,7000 | 7,2500 | 92.620 | 693.962,62 |
| 12/4/2012 | 7,3600 | -0,81% | 7,3700 | 7,4000 | 7,3400 | 18.269 | 134.525,24 |
| 11/4/2012 | 7,4200 | 1,92% | 7,3500 | 7,4800 | 7,2700 | 10.608 | 78.054,49 |
| 10/4/2012 | 7,2800 | -1,62% | 7,6500 | 7,6500 | 7,2800 | 14.997 | 111.076,04 |
| 05/4/2012 | 7,4000 | -0,27% | 7,4200 | 7,4300 | 7,3200 | 45.124 | 333.766,66 |
| 04/4/2012 | 7,4200 | 0,82% | 7,3100 | 7,5000 | 7,1500 | 66.694 | 494.436,97 |
| 03/4/2012 | 7,3600 | 2,94% | 7,2200 | 7,3700 | 7,2200 | 49.529 | 363.899,56 |
| 02/4/2012 | 7,1500 | -0,69% | 7,1800 | 7,3000 | 7,1000 | 29.127 | 208.280,96 |
| 30/3/2012 | 7,2000 | -1,37% | 7,3000 | 7,4000 | 7,2000 | 37.247 | 270.836,00 |
| 29/3/2012 | 7,3000 | -1,75% | 7,5000 | 7,5000 | 7,2300 | 45.791 | 336.146,08 |
| 28/3/2012 | 7,4300 | 6,29% | 7,0900 | 7,7400 | 7,0900 | 149.695 | 1.111.636,99 |
| 27/3/2012 | 6,9900 | -0,14% | 7,1400 | 7,1400 | 6,9400 | 36.173 | 253.732,02 |
| 26/3/2012 | 7,0000 | 1,45% | 6,9500 | 7,1000 | 6,9500 | 52.298 | 367.317,85 |
| 23/3/2012 | 6,9000 | -1,29% | 6,9300 | 6,9500 | 6,8800 | 7.464 | 51.505,08 |
| 22/3/2012 | 6,9900 | 1,60% | 7,0000 | 7,0200 | 6,9000 | 47.520 | 332.440,42 |
| 21/3/2012 | 6,8800 | -2,69% | 7,0000 | 7,0000 | 6,8600 | 19.966 | 138.773,07 |
| 20/3/2012 | 7,0700 | -0,28% | 7,0900 | 7,1200 | 6,9000 | 62.636 | 439.302,90 |
| 19/3/2012 | 7,0900 | 9,08% | 6,6400 | 7,1000 | 6,5200 | 96.027 | 654.976,92 |
| 16/3/2012 | 6,5000 | 3,01% | 6,3100 | 6,5000 | 6,3100 | 38.484 | 246.438,82 |
| 15/3/2012 | 6,3100 | 1,94% | 6,1900 | 6,3500 | 6,1900 | 36.714 | 231.524,58 |
| 14/3/2012 | 6,1900 | -1,28% | 6,3000 | 6,3100 | 6,1800 | 34.850 | 217.544,64 |
| 13/3/2012 | 6,2700 | 0,80% | 6,2400 | 6,3000 | 6,2400 | 28.028 | 175.789,17 |
| 12/3/2012 | 6,2200 | -0,96% | 6,3000 | 6,3800 | 6,1800 | 14.838 | 92.862,90 |
| 09/3/2012 | 6,2800 | -0,32% | 6,2900 | 6,4500 | 6,0900 | 64.562 | 405.069,78 |
| 08/3/2012 | 6,3000 | 5,70% | 6,1000 | 6,3900 | 6,0200 | 60.266 | 373.280,85 |
| 07/3/2012 | 5,9600 | 3,11% | 5,9000 | 5,9600 | 5,8000 | 1.484.561 | 8.545.439,05 |
| 06/3/2012 | 5,7800 | -0,69% | 5,8600 | 5,8600 | 5,7700 | 107.581 | 624.235,60 |
| 05/3/2012 | 5,8200 | -0,34% | 5,8400 | 5,8700 | 5,8000 | 24.775 | ,00 |
| 02/3/2012 | 5,8400 | -0,17% | 5,8000 | 5,9800 | 5,8000 | 21.153 | ,00 |
| 01/3/2012 | 5,8500 | -0,51% | 5,8800 | 5,8800 | 5,8000 | 140.888 | ,00 |
| 29/2/2012 | 5,8800 | 1,38% | 5,8000 | 5,9000 | 5,6900 | 71.183 | ,00 |
| 28/2/2012 | 5,8000 | -0,17% | 6,0400 | 6,0400 | 5,6500 | 85.167 | ,00 |
| 24/2/2012 | 5,8100 | -0,85% | 6,0500 | 6,0900 | 5,7400 | 38.472 | ,00 |
| 23/2/2012 | 5,8600 | -1,01% | 5,9200 | 6,0800 | 5,8000 | 31.635 | ,00 |
| 22/2/2012 | 5,9200 | -4,82% | 6,0900 | 6,1300 | 5,9000 | 28.907 | ,00 |
| 21/2/2012 | 6,2200 | 0,48% | 6,2700 | 6,3000 | 6,1500 | 20.335 | ,00 |
| 20/2/2012 | 6,1900 | -0,16% | 6,3100 | 6,4400 | 6,1300 | 28.422 | ,00 |
| 17/2/2012 | 6,2000 | -0,80% | 6,2700 | 6,4400 | 6,2000 | 45.108 | ,00 |
| 16/2/2012 | 6,2500 | 1,63% | 6,2000 | 6,3500 | 6,0000 | 29.023 | ,00 |
| 15/2/2012 | 6,1500 | -5,24% | 6,4900 | 6,5000 | 6,0400 | 39.107 | ,00 |
| 14/2/2012 | 6,4900 | -1,37% | 6,4500 | 6,5700 | 6,3800 | 20.219 | ,00 |
| 13/2/2012 | 6,5800 | 1,39% | 6,5700 | 6,6800 | 6,5000 | 50.355 | ,00 |
| 10/2/2012 | 6,4900 | -2,11% | 6,5300 | 6,8300 | 6,2700 | 47.797 | ,00 |
| 09/2/2012 | 6,6300 | 2,16% | 6,3700 | 6,7000 | 6,3700 | 41.266 | ,00 |
| 08/2/2012 | 6,4900 | -0,92% | 6,4200 | 6,6300 | 6,4200 | 31.788 | ,00 |
| 07/2/2012 | 6,5500 | 4,97% | 6,3000 | 6,5500 | 6,2700 | 45.913 | ,00 |
| 06/2/2012 | 6,2400 | -5,74% | 6,5500 | 6,7100 | 6,2400 | 24.885 | ,00 |
| 03/2/2012 | 6,6200 | -1,93% | 6,7500 | 6,8100 | 6,5000 | 26.422 | ,00 |
| 02/2/2012 | 6,7500 | -1,46% | 6,7000 | 6,9500 | 6,6700 | 18.638 | ,00 |
| 01/2/2012 | 6,8500 | -2,14% | 6,8500 | 7,1000 | 6,7200 | 57.110 | ,00 |
| 31/1/2012 | 7,0000 | 2,49% | 6,8300 | 7,0400 | 6,8000 | 47.991 | ,00 |
| 30/1/2012 | 6,8300 | 0,44% | 6,8800 | 6,9000 | 6,6500 | 21.890 | ,00 |
| 27/1/2012 | 6,8000 | -4,90% | 7,1500 | 7,3000 | 6,6400 | 47.393 | ,00 |
| 26/1/2012 | 7,1500 | 10,00% | 6,3300 | 7,3500 | 6,3300 | 68.908 | ,00 |
| 25/1/2012 | 6,5000 | 3,83% | 6,2500 | 6,5000 | 6,2000 | 34.956 | ,00 |
| 24/1/2012 | 6,2600 | -1,42% | 6,1900 | 6,3000 | 6,1900 | 111.344 | ,00 |
| 23/1/2012 | 6,3500 | 5,83% | 6,0300 | 6,3500 | 6,0000 | 78.928 | ,00 |
| 20/1/2012 | 6,0000 | 1,69% | 5,9000 | 6,0400 | 5,8500 | 40.473 | ,00 |
| 19/1/2012 | 5,9000 | 1,90% | 5,7800 | 5,9500 | 5,7500 | 23.500 | ,00 |
| 18/1/2012 | 5,7900 | 1,40% | 5,7200 | 5,8000 | 5,6900 | 34.644 | ,00 |
| 17/1/2012 | 5,7100 | 1,42% | 5,7000 | 5,7800 | 5,6400 | 7.757 | ,00 |
| 16/1/2012 | 5,6300 | -1,40% | 5,6900 | 5,6900 | 5,5700 | 7.834 | ,00 |
| 13/1/2012 | 5,7100 | 1,96% | 5,8000 | 5,8000 | 5,7000 | 3.144 | ,00 |
| 12/1/2012 | 5,6000 | -1,75% | 5,7000 | 5,7200 | 5,5700 | 4.573 | ,00 |
| 11/1/2012 | 5,7000 | 0,00% | 5,6800 | 5,7000 | 5,6400 | 79.093 | ,00 |
| 10/1/2012 | 5,7000 | -0,87% | 5,7500 | 5,7700 | 5,6000 | 88.971 | ,00 |
| 09/1/2012 | 5,7500 | -0,86% | 5,8000 | 5,8000 | 5,7000 | 6.744 | ,00 |
| 05/1/2012 | 5,8000 | -2,36% | 5,8400 | 5,9000 | 5,8000 | 9.963 | ,00 |
| 04/1/2012 | 5,9400 | -0,83% | 5,9900 | 6,0000 | 5,8300 | 4.622 | ,00 |
| 03/1/2012 | 5,9900 | -0,17% | 6,0900 | 6,1000 | 5,9200 | 6.271 | ,00 |
| 02/1/2012 | 6,0000 | 0,67% | 5,9900 | 6,0000 | 5,8200 | 9.671 | ,00 |
| 30/12/2011 | 5,9600 | 0,51% | 5,8200 | 6,0000 | 5,8000 | 7.676 | ,00 |
| 29/12/2011 | 5,9300 | 0,00% | 5,9300 | 6,0200 | 5,8000 | 71.363 | ,00 |
| 28/12/2011 | 5,9300 | -1,82% | 6,0000 | 6,0900 | 5,9300 | 9.494 | ,00 |
| 27/12/2011 | 6,0400 | 0,83% | 5,9900 | 6,0700 | 5,9000 | 4.773 | ,00 |
| 23/12/2011 | 5,9900 | 1,53% | 5,9100 | 6,0400 | 5,9000 | 24.059 | ,00 |
| 22/12/2011 | 5,9000 | 0,68% | 5,9000 | 5,9800 | 5,9000 | 34.606 | ,00 |
| 21/12/2011 | 5,8600 | 1,03% | 5,9900 | 5,9900 | 5,7400 | 26.879 | ,00 |
| 20/12/2011 | 5,8000 | 0,00% | 5,7500 | 5,8500 | 5,7300 | 27.980 | ,00 |
| 19/12/2011 | 5,8000 | 1,58% | 5,7100 | 5,9500 | 5,7000 | 16.796 | ,00 |
| 16/12/2011 | 5,7100 | -4,19% | 5,9500 | 5,9600 | 5,7100 | 15.394 | ,00 |
| 15/12/2011 | 5,9600 | 0,51% | 5,8100 | 5,9900 | 5,8100 | 6.651 | ,00 |
| 14/12/2011 | 5,9300 | -0,67% | 5,8200 | 5,9300 | 5,8000 | 22.436 | ,00 |
| 13/12/2011 | 5,9700 | 0,00% | 5,9700 | 6,0000 | 5,8200 | 18.972 | ,00 |
| 12/12/2011 | 5,9700 | -1,81% | 6,0800 | 6,1000 | 5,8100 | 7.436 | ,00 |
| 09/12/2011 | 6,0800 | 2,01% | 5,8000 | 6,0800 | 5,8000 | 10.866 | ,00 |
| 08/12/2011 | 5,9600 | -1,97% | 6,0300 | 6,1200 | 5,9400 | 2.419 | ,00 |
| 07/12/2011 | 6,0800 | 0,00% | 6,0300 | 6,1600 | 6,0200 | 13.899 | ,00 |
| 06/12/2011 | 6,0800 | -1,78% | 6,1000 | 6,2000 | 5,9900 | 26.706 | ,00 |
| 05/12/2011 | 6,1900 | 0,65% | 6,0000 | 6,2300 | 6,0000 | 34.050 | ,00 |
| 02/12/2011 | 6,1500 | 2,16% | 6,1600 | 6,1700 | 6,1000 | 4.067 | ,00 |
| 01/12/2011 | 6,0200 | -2,59% | 6,1000 | 6,2000 | 5,9400 | 15.069 | ,00 |
| 30/11/2011 | 6,1800 | 8,04% | 5,9600 | 6,1800 | 5,7800 | 47.796 | ,00 |
| 29/11/2011 | 5,7200 | -0,52% | 5,7500 | 5,8800 | 5,7000 | 22.037 | ,00 |
| 28/11/2011 | 5,7500 | -0,86% | 5,8400 | 5,8600 | 5,7200 | 8.631 | ,00 |
| 25/11/2011 | 5,8000 | -1,36% | 5,8800 | 5,8800 | 5,7300 | 39.827 | ,00 |
| 24/11/2011 | 5,8800 | -1,34% | 6,0000 | 6,1000 | 5,8600 | 15.481 | ,00 |
| 23/11/2011 | 5,9600 | -0,67% | 6,2000 | 6,2000 | 5,9300 | 3.187 | ,00 |
| 22/11/2011 | 6,0000 | -0,83% | 6,2000 | 6,2000 | 5,8800 | 63.197 | ,00 |
| 21/11/2011 | 6,0500 | -2,10% | 6,1800 | 6,1800 | 6,0100 | 16.461 | ,00 |
| 18/11/2011 | 6,1800 | 2,32% | 6,0500 | 6,2000 | 6,0500 | 138.557 | ,00 |
| 17/11/2011 | 6,0400 | 3,25% | 5,8200 | 6,1000 | 5,8200 | 53.129 | ,00 |
| 16/11/2011 | 5,8500 | -1,18% | 5,8200 | 5,8800 | 5,6600 | 12.496 | ,00 |
| 15/11/2011 | 5,9200 | -2,47% | 5,9500 | 5,9900 | 5,7400 | 43.406 | ,00 |
| 14/11/2011 | 6,0700 | 0,50% | 6,0400 | 6,1800 | 6,0000 | 22.057 | ,00 |
| 11/11/2011 | 6,0400 | -1,47% | 6,1000 | 6,1800 | 5,9000 | 15.319 | ,00 |
| 10/11/2011 | 6,1300 | -0,97% | 6,2200 | 6,3800 | 6,0800 | 10.982 | ,00 |
| 09/11/2011 | 6,1900 | -0,96% | 6,2000 | 6,4100 | 6,0400 | 32.985 | ,00 |
| 08/11/2011 | 6,2500 | 0,00% | 6,2000 | 6,3900 | 6,2000 | 35.589 | ,00 |
| 07/11/2011 | 6,2500 | 0,81% | 6,3000 | 6,3800 | 6,2000 | 8.701 | ,00 |
| 04/11/2011 | 6,2000 | 0,16% | 6,3300 | 6,3300 | 6,1500 | 3.952 | ,00 |
| 03/11/2011 | 6,1900 | 1,48% | 6,0500 | 6,5600 | 5,9300 | 23.335 | ,00 |
| 02/11/2011 | 6,1000 | -3,17% | 6,3000 | 6,3900 | 6,0700 | 25.147 | ,00 |
| 01/11/2011 | 6,3000 | -7,62% | 6,3500 | 6,6100 | 6,0600 | 33.677 | ,00 |
| 31/10/2011 | 6,8200 | -1,30% | 6,9000 | 6,9000 | 6,6100 | 15.578 | ,00 |
| 27/10/2011 | 6,9100 | 7,13% | 6,6000 | 7,1100 | 6,5500 | 71.122 | ,00 |
| 26/10/2011 | 6,4500 | 4,03% | 6,2000 | 6,5200 | 6,1800 | 39.341 | ,00 |
| 25/10/2011 | 6,2000 | -0,32% | 6,0800 | 6,3900 | 6,0500 | 32.372 | ,00 |
| 24/10/2011 | 6,2200 | -1,89% | 6,3000 | 6,5400 | 5,8000 | 33.750 | ,00 |
| 21/10/2011 | 6,3400 | 5,32% | 6,0000 | 6,3400 | 5,9000 | 48.520 | ,00 |
| 20/10/2011 | 6,0200 | 2,03% | 5,6100 | 6,0200 | 5,6100 | 15.885 | ,00 |
| 19/10/2011 | 5,9000 | 2,43% | 5,9000 | 5,9400 | 5,7600 | 15.368 | ,00 |
| 18/10/2011 | 5,7600 | -3,84% | 5,9000 | 5,9700 | 5,7300 | 6.437 | ,00 |
| 17/10/2011 | 5,9900 | -0,83% | 6,0100 | 6,0100 | 5,9000 | 6.439 | ,00 |
| 14/10/2011 | 6,0400 | 1,85% | 5,8800 | 6,0900 | 5,8800 | 10.240 | ,00 |
| 13/10/2011 | 5,9300 | 0,68% | 5,8900 | 5,9500 | 5,8100 | 10.489 | ,00 |
| 12/10/2011 | 5,8900 | 5,37% | 5,5900 | 5,9900 | 5,5900 | 33.688 | ,00 |
| 11/10/2011 | 5,5900 | 2,76% | 5,4800 | 5,6700 | 5,4600 | 17.849 | ,00 |
| 10/10/2011 | 5,4400 | -1,09% | 5,3100 | 5,5400 | 5,3100 | 7.258 | ,00 |
| 07/10/2011 | 5,5000 | 0,00% | 5,4500 | 5,5700 | 5,3700 | 6.867 | ,00 |
| 06/10/2011 | 5,5000 | 0,73% | 5,5000 | 5,6000 | 5,4000 | 17.871 | ,00 |
| 05/10/2011 | 5,4600 | 4,00% | 5,3800 | 5,5000 | 5,3000 | 31.787 | ,00 |
| 04/10/2011 | 5,2500 | -5,06% | 5,4400 | 5,4500 | 5,1700 | 18.429 | ,00 |
| 03/10/2011 | 5,5300 | -1,25% | 5,4400 | 5,5700 | 5,4400 | 29.000 | ,00 |
| 30/9/2011 | 5,6000 | 0,18% | 5,6000 | 5,7200 | 5,4200 | 29.523 | ,00 |
| 29/9/2011 | 5,5900 | 0,00% | 5,6000 | 5,7000 | 5,5400 | 31.656 | ,00 |
| 28/9/2011 | 5,5900 | 5,47% | 5,1400 | 5,5900 | 5,1200 | 54.280 | ,00 |
| 27/9/2011 | 5,3000 | 2,32% | 5,2000 | 5,3000 | 5,0800 | 43.999 | ,00 |
| 26/9/2011 | 5,1800 | -3,36% | 5,3700 | 5,3700 | 5,0700 | 22.105 | ,00 |
| 23/9/2011 | 5,3600 | -4,46% | 5,6000 | 5,6000 | 5,3300 | 39.798 | ,00 |
| 22/9/2011 | 5,6100 | -3,44% | 5,7700 | 5,7700 | 5,6000 | 11.631 | ,00 |
| 21/9/2011 | 5,8100 | -1,69% | 5,9100 | 5,9500 | 5,8000 | 6.954 | ,00 |
| 20/9/2011 | 5,9100 | -0,84% | 5,9800 | 5,9800 | 5,8500 | 16.940 | ,00 |
| 19/9/2011 | 5,9600 | -0,67% | 6,0000 | 6,0000 | 5,7500 | 11.097 | ,00 |
| 16/9/2011 | 6,0000 | 2,04% | 5,8800 | 6,0000 | 5,7700 | 22.797 | ,00 |
| 15/9/2011 | 5,8800 | -2,81% | 6,0300 | 6,1400 | 5,8800 | 21.978 | ,00 |
| 14/9/2011 | 6,0500 | 1,51% | 5,9800 | 6,1000 | 5,9700 | 24.842 | ,00 |
| 13/9/2011 | 5,9600 | 0,68% | 5,9000 | 6,0000 | 5,7700 | 7.833 | ,00 |
| 12/9/2011 | 5,9200 | -2,15% | 5,8600 | 5,9700 | 5,7400 | 32.390 | ,00 |
| 09/9/2011 | 6,0500 | 0,00% | 6,0000 | 6,3600 | 6,0000 | 63.229 | ,00 |
| 08/9/2011 | 6,0500 | -3,35% | 6,2100 | 6,2100 | 6,0200 | 16.976 | ,00 |
| 07/9/2011 | 6,2600 | 7,38% | 5,9900 | 6,3100 | 5,9900 | 39.665 | ,00 |
| 06/9/2011 | 5,8300 | -2,02% | 6,0000 | 6,1000 | 5,8300 | 17.355 | ,00 |
| 05/9/2011 | 5,9500 | -4,95% | 6,3500 | 6,3800 | 5,8800 | 25.432 | ,00 |
| 02/9/2011 | 6,2600 | -1,42% | 6,3500 | 6,3500 | 6,0800 | 19.972 | ,00 |
| 01/9/2011 | 6,3500 | 4,10% | 6,1000 | 6,3600 | 5,9800 | 21.722 | ,00 |
| 31/8/2011 | 6,1000 | -5,86% | 6,4700 | 6,6400 | 6,0200 | 54.397 | ,00 |
| 30/8/2011 | 6,4800 | -5,54% | 6,8800 | 6,8800 | 6,4800 | 17.586 | ,00 |
| 29/8/2011 | 6,8600 | 10,82% | 6,2500 | 7,1000 | 6,2500 | 82.503 | ,00 |
| 26/8/2011 | 6,1900 | -0,96% | 6,1500 | 6,3000 | 6,1000 | 8.104 | ,00 |
| 25/8/2011 | 6,2500 | 0,00% | 6,3800 | 6,3800 | 6,2400 | 11.747 | ,00 |
| 24/8/2011 | 6,2500 | 0,16% | 6,2500 | 6,3000 | 6,2000 | 10.530 | ,00 |
| 23/8/2011 | 6,2400 | -2,19% | 6,2900 | 6,4000 | 6,2000 | 25.195 | ,00 |
| 22/8/2011 | 6,3800 | -0,62% | 6,4000 | 6,5800 | 6,3200 | 17.170 | ,00 |
| 19/8/2011 | 6,4200 | -0,31% | 6,5000 | 6,5000 | 6,2000 | 4.756 | ,00 |
| 18/8/2011 | 6,4400 | -2,57% | 6,5800 | 6,6100 | 6,4300 | 16.179 | ,00 |
| 17/8/2011 | 6,6100 | 1,38% | 6,4800 | 6,7800 | 6,4300 | 14.927 | ,00 |
| 16/8/2011 | 6,5200 | 1,87% | 6,6800 | 6,6800 | 6,4300 | 4.191 | ,00 |
| 12/8/2011 | 6,4000 | 1,43% | 6,3100 | 6,5100 | 6,2000 | 23.472 | ,00 |
| 11/8/2011 | 6,3100 | -2,92% | 6,5000 | 6,5600 | 6,1700 | 21.346 | ,00 |
| 10/8/2011 | 6,5000 | -4,27% | 6,9200 | 7,0000 | 6,5000 | 33.622 | ,00 |
| 09/8/2011 | 6,7900 | -1,59% | 6,8000 | 7,0200 | 6,4500 | 57.784 | ,00 |
| 08/8/2011 | 6,9000 | -4,17% | 7,2000 | 7,2800 | 6,9000 | 46.448 | ,00 |
| 05/8/2011 | 7,2000 | -1,77% | 7,2000 | 7,3500 | 7,2000 | 32.562 | ,00 |
| 04/8/2011 | 7,3300 | -4,31% | 7,5500 | 7,7000 | 7,3300 | 6.634 | ,00 |
| 03/8/2011 | 7,6600 | -1,79% | 7,7800 | 7,9900 | 7,6500 | 10.634 | ,00 |
| 02/8/2011 | 7,8000 | -4,29% | 7,9000 | 8,1200 | 7,8000 | 7.182 | ,00 |
| 01/8/2011 | 8,1500 | -1,09% | 8,3000 | 8,4000 | 8,0300 | 33.304 | ,00 |
| 29/7/2011 | 8,2400 | 1,48% | 8,1900 | 8,2400 | 8,0400 | 24.411 | ,00 |
| 28/7/2011 | 8,1200 | 0,25% | 7,8200 | 8,1300 | 7,8200 | 26.650 | ,00 |
| 27/7/2011 | 8,1000 | 2,53% | 7,9000 | 8,1600 | 7,8900 | 19.168 | ,00 |
| 26/7/2011 | 7,9000 | 0,64% | 7,9400 | 8,0900 | 7,8500 | 26.692 | ,00 |
| 25/7/2011 | 7,8500 | 2,48% | 7,7000 | 8,0000 | 7,7000 | 36.598 | ,00 |
| 22/7/2011 | 7,6600 | 4,93% | 7,4000 | 7,7000 | 7,4000 | 58.461 | ,00 |
| 21/7/2011 | 7,3000 | 2,53% | 7,1600 | 7,4000 | 7,1400 | 19.496 | ,00 |
| 20/7/2011 | 7,1200 | -2,20% | 7,1700 | 7,3300 | 7,1200 | 6.453 | ,00 |
| 19/7/2011 | 7,2800 | 3,56% | 6,9800 | 7,2800 | 6,9800 | 54.430 | ,00 |
| 18/7/2011 | 7,0300 | -1,26% | 7,0000 | 7,0900 | 6,9000 | 3.217 | ,00 |
| 15/7/2011 | 7,1200 | -0,28% | 7,1700 | 7,1800 | 7,1100 | 5.156 | ,00 |
| 14/7/2011 | 7,1400 | -1,24% | 7,1000 | 7,2700 | 7,1000 | 21.917 | ,00 |
| 13/7/2011 | 7,2300 | 0,14% | 7,3000 | 7,3000 | 7,2000 | 37.680 | ,00 |
| 12/7/2011 | 7,2200 | -0,69% | 7,2000 | 7,2400 | 7,1000 | 27.632 | ,00 |
| 11/7/2011 | 7,2700 | -2,81% | 7,2300 | 7,4000 | 7,2300 | 24.485 | ,00 |
| 08/7/2011 | 7,4800 | -0,27% | 7,6000 | 7,6000 | 7,3600 | 43.469 | ,00 |
| 07/7/2011 | 7,5000 | -1,32% | 7,5300 | 7,5900 | 7,5000 | 44.990 | ,00 |
| 06/7/2011 | 7,6000 | -2,69% | 7,9000 | 8,0000 | 7,6000 | 12.187 | ,00 |
| 05/7/2011 | 7,8100 | -1,14% | 7,7400 | 7,9600 | 7,7400 | 9.633 | ,00 |
| 04/7/2011 | 7,9000 | 1,15% | 7,8600 | 7,9900 | 7,8600 | 23.385 | ,00 |
| 01/7/2011 | 7,8100 | -1,14% | 7,9200 | 8,0000 | 7,8100 | 19.140 | ,00 |
| 30/6/2011 | 7,9000 | 1,80% | 7,8800 | 7,9500 | 7,8000 | 14.147 | ,00 |
| 29/6/2011 | 7,7600 | 2,11% | 7,7300 | 7,8200 | 7,6800 | 11.839 | ,00 |
| 28/6/2011 | 7,6000 | 3,26% | 7,3300 | 7,6700 | 7,3300 | 7.000 | ,00 |
| 27/6/2011 | 7,3600 | -2,13% | 7,4600 | 7,5000 | 7,3600 | 67.509 | ,00 |
| 24/6/2011 | 7,5200 | -0,79% | 7,6200 | 7,7300 | 7,4800 | 5.904 | ,00 |
| 23/6/2011 | 7,5800 | -1,04% | 7,6600 | 7,6900 | 7,5700 | 11.551 | ,00 |
| 22/6/2011 | 7,6600 | 1,46% | 7,6000 | 7,7000 | 7,5500 | 30.302 | ,00 |
| 21/6/2011 | 7,5500 | 0,67% | 7,5000 | 7,6100 | 7,4500 | 26.398 | ,00 |
| 20/6/2011 | 7,5000 | -3,47% | 7,7700 | 7,7900 | 7,5000 | 17.345 | ,00 |
| 17/6/2011 | 7,7700 | 0,39% | 7,7800 | 8,0000 | 7,6500 | 70.057 | ,00 |
| 16/6/2011 | 7,7400 | -1,53% | 7,7000 | 7,7900 | 7,4100 | 32.575 | ,00 |
| 15/6/2011 | 7,8600 | -0,63% | 7,8500 | 7,8900 | 7,6600 | 16.436 | ,00 |
| 14/6/2011 | 7,9100 | 0,13% | 7,7500 | 7,9200 | 7,7500 | 8.256 | ,00 |
| 10/6/2011 | 7,9000 | 0,00% | 7,9500 | 7,9900 | 7,9000 | 2.359 | ,00 |
| 09/6/2011 | 7,9000 | -1,00% | 7,9800 | 8,0400 | 7,8500 | 15.467 | ,00 |
| 08/6/2011 | 7,9800 | -0,62% | 8,1000 | 8,1000 | 7,9800 | 36.075 | ,00 |
| 07/6/2011 | 8,0300 | -0,86% | 8,0500 | 8,0900 | 7,9600 | 20.830 | ,00 |
| 06/6/2011 | 8,1000 | -2,41% | 8,2000 | 8,2900 | 8,0600 | 25.124 | ,00 |
| 03/6/2011 | 8,3000 | 5,06% | 7,9500 | 8,3000 | 7,8400 | 24.807 | ,00 |
| 02/6/2011 | 7,9000 | 2,46% | 7,6100 | 7,9000 | 7,5700 | 29.986 | ,00 |
| 01/6/2011 | 7,7100 | -2,65% | 8,0000 | 8,1000 | 7,7100 | 23.113 | ,00 |
| 31/5/2011 | 7,9200 | 1,80% | 7,9000 | 8,2400 | 7,9000 | 48.116 | ,00 |
| 30/5/2011 | 7,7800 | -2,75% | 8,1700 | 8,1700 | 7,7800 | 13.797 | ,00 |
| 27/5/2011 | 8,0000 | 0,00% | 8,0000 | 8,2000 | 7,8100 | 11.214 | ,00 |
| 26/5/2011 | 8,0000 | 0,00% | 8,0200 | 8,1900 | 8,0000 | 11.500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|