| 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
ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)
2,5400 €
0,0100 (0,40%)
- Άνοιγμα 2,5200
- Υψηλό 2,5800
- Χαμηλό 2,5100
- Όγκος 9.383
- Τζίρος 23.786 €
- Πράξεις 67
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/7/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 33 | ,00 |
| 11/7/2013 | 1,3800 | 1,47% | 1,4300 | 1,4500 | 1,3300 | 1.020 | ,00 |
| 10/7/2013 | 1,3600 | -6,85% | 1,5600 | 1,5600 | 1,3200 | 2.392 | ,00 |
| 09/7/2013 | 1,4600 | 8,96% | 1,4000 | 1,4700 | 1,3100 | 3.279 | ,00 |
| 08/7/2013 | 1,3400 | -0,74% | 1,3000 | 1,3800 | 1,3000 | 5.378 | ,00 |
| 05/7/2013 | 1,3500 | -2,88% | 1,3900 | 1,4200 | 1,3100 | 2.177 | ,00 |
| 04/7/2013 | 1,3900 | 8,59% | 1,2600 | 1,3900 | 1,2600 | 1.491 | ,00 |
| 03/7/2013 | 1,2800 | -5,19% | 1,2600 | 1,3700 | 1,2500 | 3.840 | ,00 |
| 02/7/2013 | 1,3500 | -6,25% | 1,4900 | 1,5900 | 1,3500 | 3.245 | ,00 |
| 01/7/2013 | 1,4400 | 1,41% | 1,3300 | 1,4400 | 1,3300 | 258 | ,00 |
| 28/6/2013 | 1,4200 | 0,71% | 1,2700 | 1,4300 | 1,2700 | 734 | ,00 |
| 27/6/2013 | 1,4100 | -2,08% | 1,4500 | 1,4900 | 1,3400 | 12.720 | ,00 |
| 26/6/2013 | 1,4400 | 7,46% | 1,3000 | 1,4400 | 1,2900 | 2.399 | ,00 |
| 25/6/2013 | 1,3400 | 3,08% | 1,3500 | 1,3500 | 1,2600 | 576 | ,00 |
| 21/6/2013 | 1,3000 | -7,14% | 1,3600 | 1,3600 | 1,2800 | 5.442 | ,00 |
| 20/6/2013 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,3400 | 5.032 | ,00 |
| 19/6/2013 | 1,4100 | -0,70% | 1,3600 | 1,4600 | 1,3600 | 2.667 | ,00 |
| 18/6/2013 | 1,4200 | 0,71% | 1,4700 | 1,4700 | 1,3800 | 5.422 | ,00 |
| 17/6/2013 | 1,4100 | -8,44% | 1,3600 | 1,5000 | 1,3600 | 3.235 | ,00 |
| 14/6/2013 | 1,5400 | 11,59% | 1,4000 | 1,6100 | 1,4000 | 9.329 | ,00 |
| 13/6/2013 | 1,3800 | 6,98% | 1,4000 | 1,4000 | 1,2700 | 9.845 | ,00 |
| 12/6/2013 | 1,2900 | -3,73% | 1,2500 | 1,3400 | 1,2500 | 5.420 | ,00 |
| 11/6/2013 | 1,3400 | -5,63% | 1,3000 | 1,3800 | 1,3000 | 6.997 | ,00 |
| 10/6/2013 | 1,4200 | -1,39% | 1,4200 | 1,4300 | 1,3700 | 643 | ,00 |
| 07/6/2013 | 1,4400 | 3,60% | 1,3400 | 1,4400 | 1,3300 | 8.562 | ,00 |
| 06/6/2013 | 1,3900 | 0,00% | 1,3300 | 1,4400 | 1,3300 | 1.039 | ,00 |
| 05/6/2013 | 1,3900 | -4,14% | 1,3700 | 1,4000 | 1,3600 | 6.898 | ,00 |
| 04/6/2013 | 1,4500 | -2,68% | 1,4900 | 1,5000 | 1,4000 | 5.040 | ,00 |
| 03/6/2013 | 1,4900 | -3,25% | 1,4700 | 1,4900 | 1,4300 | 5.907 | ,00 |
| 31/5/2013 | 1,5400 | 0,00% | 1,5000 | 1,5400 | 1,4500 | 4.674 | ,00 |
| 30/5/2013 | 1,5400 | -5,52% | 1,5700 | 1,5800 | 1,5100 | 3.468 | ,00 |
| 29/5/2013 | 1,6300 | 1,87% | 1,6100 | 1,6300 | 1,5500 | 2.063 | ,00 |
| 28/5/2013 | 1,6000 | 0,00% | 1,5500 | 1,6000 | 1,5500 | 4.310 | ,00 |
| 27/5/2013 | 1,6000 | 0,00% | 1,5400 | 1,6700 | 1,5400 | 3.195 | ,00 |
| 24/5/2013 | 1,6000 | -4,19% | 1,6000 | 1,6400 | 1,5900 | 16.012 | ,00 |
| 23/5/2013 | 1,6700 | -2,34% | 1,6500 | 1,7300 | 1,6200 | 3.252 | ,00 |
| 22/5/2013 | 1,7100 | 1,79% | 1,5900 | 1,7500 | 1,5900 | 6.757 | ,00 |
| 21/5/2013 | 1,6800 | -5,08% | 1,7000 | 1,7600 | 1,6300 | 12.114 | ,00 |
| 20/5/2013 | 1,7700 | -2,21% | 1,7900 | 1,7900 | 1,7100 | 2.751 | ,00 |
| 17/5/2013 | 1,8100 | 3,43% | 1,7200 | 1,8500 | 1,6600 | 32.840 | ,00 |
| 16/5/2013 | 1,7500 | 0,00% | 1,8000 | 1,8000 | 1,7000 | 8.574 | ,00 |
| 15/5/2013 | 1,7500 | -1,69% | 1,7800 | 1,8400 | 1,7300 | 24.670 | ,00 |
| 14/5/2013 | 1,7800 | -4,30% | 1,9400 | 1,9400 | 1,7600 | 16.837 | ,00 |
| 13/5/2013 | 1,8600 | -2,62% | 2,0000 | 2,0000 | 1,8600 | 9.874 | ,00 |
| 10/5/2013 | 1,9100 | -4,50% | 1,9500 | 2,0000 | 1,9100 | 21.164 | ,00 |
| 09/5/2013 | 2,0000 | 2,56% | 1,9900 | 2,0200 | 1,9100 | 26.361 | ,00 |
| 08/5/2013 | 1,9500 | 5,41% | 1,9000 | 1,9700 | 1,8300 | 67.729 | ,00 |
| 02/5/2013 | 1,8500 | 0,00% | 1,8700 | 1,9000 | 1,8000 | 8.780 | ,00 |
| 30/4/2013 | 1,8500 | -1,07% | 1,8000 | 1,8700 | 1,7500 | 1.666 | ,00 |
| 29/4/2013 | 1,8700 | -1,58% | 1,8500 | 1,8800 | 1,8200 | 1.350 | ,00 |
| 26/4/2013 | 1,9000 | 0,53% | 1,9000 | 1,9500 | 1,8000 | 12.479 | ,00 |
| 25/4/2013 | 1,8900 | 1,61% | 1,9500 | 1,9700 | 1,8900 | 10.879 | ,00 |
| 24/4/2013 | 1,8600 | 1,64% | 1,8400 | 1,9800 | 1,7600 | 14.787 | ,00 |
| 23/4/2013 | 1,8300 | -1,08% | 1,7800 | 1,8400 | 1,7800 | 4.515 | ,00 |
| 22/4/2013 | 1,8500 | 2,78% | 1,7900 | 1,8500 | 1,7500 | 5.581 | ,00 |
| 19/4/2013 | 1,8000 | 0,00% | 1,7700 | 1,8100 | 1,7200 | 36.849 | ,00 |
| 18/4/2013 | 1,8000 | -2,17% | 1,8000 | 1,8500 | 1,7500 | 14.993 | ,00 |
| 17/4/2013 | 1,8400 | 2,22% | 1,8400 | 1,8600 | 1,7600 | 6.204 | ,00 |
| 16/4/2013 | 1,8000 | -0,55% | 1,9500 | 1,9500 | 1,7500 | 8.413 | ,00 |
| 15/4/2013 | 1,8100 | 2,84% | 1,8200 | 1,8500 | 1,7600 | 47.880 | ,00 |
| 12/4/2013 | 1,7600 | 5,39% | 1,5500 | 1,8000 | 1,5500 | 11.500 | ,00 |
| 11/4/2013 | 1,6700 | 1,21% | 1,6500 | 1,6900 | 1,6000 | 41.952 | ,00 |
| 10/4/2013 | 1,6500 | 1,23% | 1,6500 | 1,6600 | 1,5900 | 19.372 | ,00 |
| 09/4/2013 | 1,6300 | 1,87% | 1,4500 | 1,6500 | 1,4500 | 11.740 | ,00 |
| 08/4/2013 | 1,6000 | -2,44% | 1,4800 | 1,6400 | 1,4800 | 2.916 | ,00 |
| 05/4/2013 | 1,6400 | 1,86% | 1,7400 | 1,7400 | 1,5300 | 6.131 | ,00 |
| 04/4/2013 | 1,6100 | -3,59% | 1,5500 | 1,7200 | 1,5500 | 3.285 | ,00 |
| 03/4/2013 | 1,6700 | 1,21% | 1,1900 | 1,7300 | 1,1900 | 6.908 | ,00 |
| 02/4/2013 | 1,6500 | -2,37% | 1,6900 | 1,6900 | 1,6000 | 1.663 | ,00 |
| 28/3/2013 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,6200 | 314 | ,00 |
| 27/3/2013 | 1,6900 | -1,74% | 1,7300 | 1,7400 | 1,5800 | 7.777 | ,00 |
| 26/3/2013 | 1,7200 | -2,27% | 1,7600 | 1,7800 | 1,6300 | 3.549 | ,00 |
| 22/3/2013 | 1,7600 | -1,12% | 1,7500 | 1,7600 | 1,6500 | 7.356 | ,00 |
| 21/3/2013 | 1,7800 | 7,88% | 1,7200 | 1,7800 | 1,6500 | 8.287 | ,00 |
| 20/3/2013 | 1,6500 | 6,45% | 1,5900 | 1,6700 | 1,4800 | 1.151 | ,00 |
| 19/3/2013 | 1,5500 | -10,40% | 1,5700 | 1,6900 | 1,5500 | 5.097 | ,00 |
| 15/3/2013 | 1,7300 | 0,58% | 1,7600 | 1,7600 | 1,6300 | 2.486 | ,00 |
| 14/3/2013 | 1,7200 | -1,15% | 1,7800 | 1,7900 | 1,6500 | 19.595 | ,00 |
| 13/3/2013 | 1,7400 | 3,57% | 1,6300 | 1,7700 | 1,6300 | 5.909 | ,00 |
| 12/3/2013 | 1,6800 | 7,01% | 1,5100 | 1,6800 | 1,5100 | 7.869 | ,00 |
| 11/3/2013 | 1,5700 | -7,10% | 1,7000 | 1,7000 | 1,5700 | 9.735 | ,00 |
| 08/3/2013 | 1,6900 | -6,11% | 1,8500 | 1,8500 | 1,6800 | 3.781 | ,00 |
| 07/3/2013 | 1,8000 | -3,74% | 1,6200 | 1,8800 | 1,6200 | 6.887 | ,00 |
| 06/3/2013 | 1,8700 | 0,54% | 1,8100 | 1,8800 | 1,7700 | 4.726 | ,00 |
| 05/3/2013 | 1,8600 | -4,12% | 1,9400 | 1,9600 | 1,8500 | 10.530 | ,00 |
| 04/3/2013 | 1,9400 | -2,51% | 2,0000 | 2,0000 | 1,8700 | 4.370 | ,00 |
| 01/3/2013 | 1,9900 | -3,86% | 2,0000 | 2,0500 | 1,9600 | 4.280 | ,00 |
| 28/2/2013 | 2,0700 | 1,47% | 2,0300 | 2,0700 | 1,9500 | 9.318 | ,00 |
| 27/2/2013 | 2,0400 | 6,25% | 1,9100 | 2,0600 | 1,9100 | 15.056 | ,00 |
| 26/2/2013 | 1,9200 | -1,54% | 1,9000 | 1,9200 | 1,8300 | 6.487 | ,00 |
| 25/2/2013 | 1,9500 | -2,01% | 1,8700 | 1,9700 | 1,8700 | 1.799 | ,00 |
| 22/2/2013 | 1,9900 | -0,50% | 1,9000 | 2,0300 | 1,9000 | 5.460 | ,00 |
| 21/2/2013 | 2,0000 | -2,91% | 2,0000 | 2,0200 | 1,9500 | 4.997 | ,00 |
| 20/2/2013 | 2,0600 | 0,00% | 2,0400 | 2,0700 | 2,0100 | 765 | ,00 |
| 19/2/2013 | 2,0600 | -2,37% | 2,0600 | 2,1400 | 2,0600 | 4.768 | ,00 |
| 18/2/2013 | 2,1100 | -0,47% | 2,0700 | 2,1400 | 2,0600 | 3.927 | 8.206,23 |
| 15/2/2013 | 2,1200 | 2,42% | 2,0600 | 2,1200 | 2,0200 | 12.553 | 26.045,11 |
| 14/2/2013 | 2,0700 | 1,97% | 2,1800 | 2,1800 | 1,9800 | 14.600 | 29.376,23 |
| 13/2/2013 | 2,0300 | -4,69% | 2,1600 | 2,1600 | 2,0100 | 15.366 | 32.044,04 |
| 12/2/2013 | 2,1300 | -2,29% | 2,0800 | 2,1700 | 2,0400 | 15.392 | 32.527,99 |
| 11/2/2013 | 2,1800 | -1,80% | 2,2000 | 2,2500 | 2,1000 | 9.883 | 21.397,74 |
| 08/2/2013 | 2,2200 | -2,20% | 2,2400 | 2,2500 | 2,1500 | 5.387 | 11.863,54 |
| 07/2/2013 | 2,2700 | 1,79% | 2,2100 | 2,2800 | 2,1500 | 8.335 | 18.573,50 |
| 06/2/2013 | 2,2300 | 1,36% | 2,1800 | 2,3600 | 2,1800 | 19.821 | 45.074,27 |
| 05/2/2013 | 2,2000 | 1,38% | 2,0700 | 2,2300 | 2,0700 | 6.791 | 14.721,73 |
| 04/2/2013 | 2,1700 | 5,34% | 2,1300 | 2,1900 | 2,0100 | 17.933 | 37.552,54 |
| 01/2/2013 | 2,0600 | -0,48% | 2,0500 | 2,1500 | 1,9500 | 19.872 | 40.181,97 |
| 31/1/2013 | 2,0700 | -3,27% | 2,0900 | 2,1000 | 1,9300 | 23.440 | 47.100,38 |
| 30/1/2013 | 2,1400 | 0,00% | 2,1500 | 2,1600 | 2,1200 | 5.710 | 12.198,74 |
| 29/1/2013 | 2,1400 | -4,89% | 2,2200 | 2,3400 | 2,1300 | 18.788 | 41.368,02 |
| 28/1/2013 | 2,2500 | -6,25% | 2,5000 | 2,5000 | 2,2500 | 19.330 | 44.828,79 |
| 25/1/2013 | 2,4000 | -3,61% | 2,3000 | 2,4900 | 2,3000 | 51.803 | 123.514,67 |
| 24/1/2013 | 2,4900 | -3,49% | 2,4400 | 2,5900 | 2,4200 | 26.231 | 65.235,26 |
| 23/1/2013 | 2,5800 | 0,39% | 2,6900 | 2,7100 | 2,5000 | 40.952 | 107.647,33 |
| 22/1/2013 | 2,5700 | 14,73% | 2,2500 | 2,5800 | 2,2500 | 79.379 | 193.227,60 |
| 21/1/2013 | 2,2400 | 7,69% | 2,1000 | 2,2800 | 2,1000 | 58.050 | 127.592,40 |
| 18/1/2013 | 2,0800 | 5,58% | 1,9700 | 2,1500 | 1,9500 | 48.187 | 99.334,55 |
| 17/1/2013 | 1,9700 | 1,03% | 2,0000 | 2,0000 | 1,9200 | 27.633 | 54.254,47 |
| 16/1/2013 | 1,9500 | 7,73% | 1,8600 | 2,0100 | 1,8600 | 28.070 | 54.179,26 |
| 15/1/2013 | 1,8100 | -6,22% | 1,9000 | 1,9000 | 1,7500 | 10.443 | 18.944,45 |
| 14/1/2013 | 1,9300 | -0,52% | 1,9000 | 2,0200 | 1,8600 | 8.716 | 17.159,79 |
| 11/1/2013 | 1,9400 | 5,43% | 1,9200 | 2,0800 | 1,8600 | 83.122 | 164.455,36 |
| 10/1/2013 | 1,8400 | 14,29% | 1,6200 | 1,8500 | 1,5600 | 85.858 | 149.957,15 |
| 09/1/2013 | 1,6100 | 0,00% | 1,6500 | 1,7000 | 1,5900 | 8.859 | 14.543,93 |
| 08/1/2013 | 1,6100 | -1,23% | 1,6800 | 1,6800 | 1,5700 | 8.902 | 14.504,15 |
| 07/1/2013 | 1,6300 | 1,87% | 1,6000 | 1,6800 | 1,5500 | 7.802 | 12.524,35 |
| 04/1/2013 | 1,6000 | -3,03% | 1,6300 | 1,6300 | 1,5300 | 6.989 | 11.085,07 |
| 03/1/2013 | 1,6500 | 1,23% | 1,6500 | 1,6900 | 1,6100 | 22.916 | 37.970,13 |
| 02/1/2013 | 1,6300 | 13,19% | 1,4300 | 1,7000 | 1,4300 | 48.428 | 75.622,74 |
| 31/12/2012 | 1,4400 | 4,35% | 1,3900 | 1,4600 | 1,3900 | 37.420 | 53.283,76 |
| 28/12/2012 | 1,3800 | 3,76% | 1,3300 | 1,4000 | 1,3300 | 14.417 | 19.969,28 |
| 27/12/2012 | 1,3300 | 2,31% | 1,2800 | 1,3300 | 1,2800 | 2.006 | 2.597,03 |
| 21/12/2012 | 1,3000 | 3,17% | 1,2800 | 1,3000 | 1,2300 | 931 | 1.178,41 |
| 20/12/2012 | 1,2600 | 0,00% | 1,2000 | 1,3500 | 1,1800 | 11.495 | 14.801,56 |
| 19/12/2012 | 1,2600 | 2,44% | 1,2700 | 1,2700 | 1,2200 | 1.091 | 1.353,16 |
| 18/12/2012 | 1,2300 | -1,60% | 1,1900 | 1,2300 | 1,1400 | 1.148 | 1.346,15 |
| 17/12/2012 | 1,2500 | -3,10% | 1,2000 | 1,3000 | 1,1700 | 15.305 | 19.125,01 |
| 14/12/2012 | 1,2900 | 1,57% | 1,3000 | 1,3000 | 1,2200 | 109 | 133,13 |
| 13/12/2012 | 1,2700 | 1,60% | 1,2000 | 1,2900 | 1,1700 | 1.805 | 2.227,34 |
| 12/12/2012 | 1,2500 | 2,46% | 1,2600 | 1,2700 | 1,1800 | 4.339 | 5.458,72 |
| 11/12/2012 | 1,2200 | -3,94% | 1,2100 | 1,2200 | 1,2100 | 713 | 867,75 |
| 10/12/2012 | 1,2700 | 0,00% | 1,3100 | 1,3100 | 1,2600 | 1.901 | 2.413,32 |
| 07/12/2012 | 1,2700 | 1,60% | 1,1700 | 1,2800 | 1,1700 | 622 | 746,79 |
| 06/12/2012 | 1,2500 | 0,81% | 1,1600 | 1,2500 | 1,1600 | 505 | 610,51 |
| 05/12/2012 | 1,2400 | 0,00% | 1,1500 | 1,2400 | 1,1500 | 1.682 | 1.948,28 |
| 04/12/2012 | 1,2400 | 4,20% | 1,1900 | 1,2400 | 1,1500 | 2.957 | 3.482,82 |
| 03/12/2012 | 1,1900 | -3,25% | 1,2800 | 1,2800 | 1,1600 | 301.562 | 346.848,07 |
| 30/11/2012 | 1,2300 | 0,82% | 1,2600 | 1,3000 | 1,2200 | 2.128 | 2.643,69 |
| 29/11/2012 | 1,2200 | -9,63% | 1,2200 | 1,2200 | 1,2200 | 1.000 | 1.220,00 |
| 28/11/2012 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 3 | 4,05 |
| 27/11/2012 | 1,3600 | -0,73% | 1,3500 | 1,3700 | 1,3000 | 639 | 847,23 |
| 26/11/2012 | 1,3700 | 1,48% | 1,2900 | 1,3900 | 1,2900 | 561 | 775,54 |
| 23/11/2012 | 1,3500 | -2,17% | 1,3600 | 1,4200 | 1,2700 | 1.005 | 1.341,49 |
| 22/11/2012 | 1,3800 | 3,76% | 1,2900 | 1,4000 | 1,2900 | 1.592 | 2.139,25 |
| 21/11/2012 | 1,3300 | 3,91% | 1,2800 | 1,3300 | 1,2500 | 3.204 | 4.101,90 |
| 20/11/2012 | 1,2800 | -5,88% | 1,2800 | 1,2800 | 1,2800 | 35 | 44,80 |
| 19/11/2012 | 1,3600 | 0,74% | 1,3400 | 1,3900 | 1,3400 | 692 | 932,87 |
| 16/11/2012 | 1,3500 | 0,75% | 1,3700 | 1,3900 | 1,3500 | 720 | 988,14 |
| 15/11/2012 | 1,3400 | 3,08% | 1,2400 | 1,3400 | 1,2300 | 538 | 676,75 |
| 14/11/2012 | 1,3000 | 7,44% | 1,2100 | 1,3100 | 1,2100 | 1.413 | 1.776,48 |
| 13/11/2012 | 1,2100 | -11,03% | 1,2100 | 1,3000 | 1,1300 | 6.628 | 7.995,42 |
| 12/11/2012 | 1,3600 | -4,90% | 1,2300 | 1,3600 | 1,2300 | 237 | 293,56 |
| 09/11/2012 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 08/11/2012 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/11/2012 | 1,4300 | -0,69% | 1,4000 | 1,4300 | 1,4000 | 300 | 420,60 |
| 06/11/2012 | 1,4400 | 1,41% | 1,3100 | 1,4400 | 1,3100 | 4.463 | 5.962,76 |
| 05/11/2012 | 1,4200 | 2,16% | 1,2900 | 1,4200 | 1,2900 | 3.414 | 4.846,06 |
| 02/11/2012 | 1,3900 | 6,92% | 1,2100 | 1,4000 | 1,2100 | 3.350 | 4.554,30 |
| 01/11/2012 | 1,3000 | -1,52% | 1,2400 | 1,3600 | 1,2400 | 5.346 | 6.943,68 |
| 31/10/2012 | 1,3200 | 0,00% | 1,3000 | 1,3400 | 1,3000 | 400 | 524,84 |
| 30/10/2012 | 1,3200 | -4,35% | 1,3500 | 1,4100 | 1,3000 | 1.075 | 1.420,22 |
| 29/10/2012 | 1,3800 | -8,00% | 1,3500 | 1,4800 | 1,3500 | 2.305 | 3.217,57 |
| 26/10/2012 | 1,5000 | 0,00% | 1,4800 | 1,5100 | 1,3900 | 1.167 | 1.679,21 |
| 25/10/2012 | 1,5000 | 0,00% | 1,3600 | 1,5000 | 1,3500 | 4.433 | 6.549,38 |
| 24/10/2012 | 1,5000 | 2,74% | 1,4000 | 1,5100 | 1,4000 | 4.897 | 7.036,57 |
| 23/10/2012 | 1,4600 | -4,58% | 1,4500 | 1,5100 | 1,4500 | 2.000 | 2.929,70 |
| 22/10/2012 | 1,5300 | 3,38% | 1,5100 | 1,5600 | 1,4300 | 11.787 | 17.826,44 |
| 19/10/2012 | 1,4800 | 0,00% | 1,4100 | 1,5400 | 1,4100 | 7.696 | 11.365,58 |
| 18/10/2012 | 1,4800 | 8,03% | 1,3800 | 1,4900 | 1,2400 | 42.941 | 60.191,90 |
| 17/10/2012 | 1,3700 | 9,60% | 1,2000 | 1,4000 | 1,1700 | 12.270 | 16.242,12 |
| 16/10/2012 | 1,2500 | 0,81% | 1,2600 | 1,2600 | 1,1900 | 576 | 686,17 |
| 15/10/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/10/2012 | 1,2400 | 0,81% | 1,1600 | 1,2400 | 1,1500 | 2.615 | 3.087,58 |
| 11/10/2012 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,1600 | 551 | 666,81 |
| 10/10/2012 | 1,2300 | 1,65% | 1,2000 | 1,2400 | 1,1600 | 13.749 | 16.395,61 |
| 09/10/2012 | 1,2100 | -2,42% | 1,2100 | 1,2100 | 1,2100 | 52 | 62,92 |
| 08/10/2012 | 1,2400 | -1,59% | 1,2100 | 1,2700 | 1,2100 | 862 | 1.052,49 |
| 05/10/2012 | 1,2600 | 2,44% | 1,1900 | 1,2700 | 1,1900 | 4.588 | 5.731,33 |
| 04/10/2012 | 1,2300 | -0,81% | 1,2100 | 1,2600 | 1,2000 | 4.886 | 5.927,72 |
| 03/10/2012 | 1,2400 | -0,80% | 1,2700 | 1,2700 | 1,2200 | 3.094 | 3.877,13 |
| 02/10/2012 | 1,2500 | -0,79% | 1,2700 | 1,2800 | 1,2100 | 2.585 | 3.259,44 |
| 01/10/2012 | 1,2600 | -0,79% | 1,2800 | 1,2800 | 1,2000 | 4.941 | 5.970,29 |
| 28/9/2012 | 1,2700 | 1,60% | 1,2800 | 1,2800 | 1,2100 | 205 | 255,82 |
| 27/9/2012 | 1,2500 | -2,34% | 1,2200 | 1,2900 | 1,2200 | 3.239 | 4.089,78 |
| 26/9/2012 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 101 | 129,28 |
| 25/9/2012 | 1,2700 | 0,79% | 1,2800 | 1,2800 | 1,2000 | 326 | 400,83 |
| 24/9/2012 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 469 | 590,66 |
| 21/9/2012 | 1,2600 | 0,80% | 1,2000 | 1,2800 | 1,1800 | 2.558 | 3.163,83 |
| 20/9/2012 | 1,2500 | 0,81% | 1,1900 | 1,2700 | 1,1900 | 3.915 | 4.762,74 |
| 19/9/2012 | 1,2400 | 2,48% | 1,2000 | 1,2600 | 1,1800 | 6.888 | 8.314,08 |
| 18/9/2012 | 1,2100 | -6,92% | 1,2000 | 1,2700 | 1,2000 | 2.276 | 2.755,39 |
| 17/9/2012 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/9/2012 | 1,3000 | 7,44% | 1,2100 | 1,3300 | 1,2100 | 18.205 | 23.585,34 |
| 13/9/2012 | 1,2100 | -3,20% | 1,2000 | 1,2400 | 1,2000 | 3.945 | 4.770,01 |
| 12/9/2012 | 1,2500 | -2,34% | 1,2000 | 1,3000 | 1,2000 | 350.418 | 352.606,37 |
| 11/9/2012 | 1,2800 | 2,40% | 1,3000 | 1,3000 | 1,2500 | 9.132 | 11.700,67 |
| 10/9/2012 | 1,2500 | 3,31% | 1,2200 | 1,2500 | 1,2200 | 2.620 | 3.255,71 |
| 07/9/2012 | 1,2100 | 4,31% | 1,2100 | 1,2500 | 1,1600 | 4.014 | 4.779,67 |
| 06/9/2012 | 1,1600 | -5,69% | 1,1700 | 1,2600 | 1,1600 | 304 | 354,34 |
| 05/9/2012 | 1,2300 | -1,60% | 1,2100 | 1,2300 | 1,2000 | 1.169 | 1.404,95 |
| 04/9/2012 | 1,2500 | -0,79% | 1,2000 | 1,2500 | 1,1900 | 1.041 | 1.269,50 |
| 03/9/2012 | 1,2600 | 2,44% | 1,2100 | 1,2600 | 1,2100 | 242 | 296,17 |
| 31/8/2012 | 1,2300 | 4,24% | 1,1200 | 1,2300 | 1,1200 | 600 | 703,49 |
| 30/8/2012 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/8/2012 | 1,1800 | -2,48% | 1,2500 | 1,2500 | 1,1800 | 59 | 69,69 |
| 28/8/2012 | 1,2100 | -6,20% | 1,2500 | 1,2500 | 1,2100 | 251 | 312,21 |
| 27/8/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 24/8/2012 | 1,2900 | 0,00% | 1,2000 | 1,2900 | 1,2000 | 600 | 735,80 |
| 23/8/2012 | 1,2900 | -2,27% | 1,3000 | 1,3000 | 1,2400 | 1.329 | 1.666,39 |
| 22/8/2012 | 1,3200 | 1,54% | 1,3300 | 1,3300 | 1,3200 | 27 | 35,69 |
| 21/8/2012 | 1,3000 | -0,76% | 1,3500 | 1,3600 | 1,2400 | 1.827 | 2.355,69 |
| 20/8/2012 | 1,3100 | 3,15% | 1,3100 | 1,3100 | 1,3100 | 1 | 1,31 |
| 17/8/2012 | 1,2700 | 4,10% | 1,1500 | 1,2700 | 1,1500 | 848 | 1.065,47 |
| 16/8/2012 | 1,2200 | -5,43% | 1,2500 | 1,2500 | 1,1900 | 447 | 545,04 |
| 14/8/2012 | 1,2900 | 3,20% | 1,1800 | 1,2900 | 1,1800 | 47 | 56,23 |
| 13/8/2012 | 1,2500 | 3,31% | 1,1600 | 1,3000 | 1,1600 | 5.456 | 6.809,15 |
| 10/8/2012 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/8/2012 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/8/2012 | 1,2100 | -9,02% | 1,3700 | 1,3700 | 1,2000 | 826 | 1.031,90 |
| 07/8/2012 | 1,3300 | 7,26% | 1,2900 | 1,3400 | 1,2600 | 4.449 | 5.768,96 |
| 06/8/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 03/8/2012 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,1300 | 2.093 | 2.425,04 |
| 02/8/2012 | 1,2200 | -4,69% | 1,3200 | 1,3200 | 1,1700 | 1.695 | 2.074,39 |
| 01/8/2012 | 1,2800 | 3,23% | 1,2100 | 1,2800 | 1,1400 | 1.374 | 1.616,40 |
| 31/7/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 23 | 28,52 |
| 30/7/2012 | 1,2400 | -3,13% | 1,2500 | 1,2500 | 1,2400 | 250 | 311,00 |
| 27/7/2012 | 1,2800 | -1,54% | 1,3400 | 1,3600 | 1,2800 | 2.301 | 3.035,72 |
| 26/7/2012 | 1,3000 | -7,14% | 1,2600 | 1,3000 | 1,2600 | 2.519 | 3.194,70 |
| 25/7/2012 | 1,4000 | 1,45% | 1,2600 | 1,4000 | 1,2600 | 62 | 83,61 |
| 24/7/2012 | 1,3800 | -1,43% | 1,2200 | 1,3800 | 1,2200 | 3.193 | 4.392,90 |
| 23/7/2012 | 1,4000 | 2,94% | 1,4000 | 1,4100 | 1,2600 | 1.295 | 1.634,91 |
| 20/7/2012 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/7/2012 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 18/7/2012 | 1,3600 | 3,03% | 1,2300 | 1,3600 | 1,2300 | 57 | 70,37 |
| 17/7/2012 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/7/2012 | 1,3200 | -7,69% | 1,2900 | 1,4100 | 1,2700 | 2.832 | 3.678,55 |
| 13/7/2012 | 1,4300 | 1,42% | 1,2300 | 1,4300 | 1,2300 | 568 | 756,04 |
| 12/7/2012 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 11/7/2012 | 1,4100 | 2,92% | 1,4100 | 1,4100 | 1,4100 | 25 | 35,25 |
| 10/7/2012 | 1,3700 | -6,80% | 1,3100 | 1,3700 | 1,3100 | 54 | 73,26 |
| 09/7/2012 | 1,4700 | -2,65% | 1,5000 | 1,5000 | 1,4400 | 533 | 782,50 |
| 06/7/2012 | 1,5100 | 5,59% | 1,3000 | 1,5400 | 1,3000 | 7.469 | 11.374,48 |
| 05/7/2012 | 1,4300 | 2,88% | 1,3900 | 1,4300 | 1,3400 | 2.440 | 3.285,72 |
| 04/7/2012 | 1,3900 | 3,73% | 1,3100 | 1,4400 | 1,2700 | 6.288 | 8.781,14 |
| 03/7/2012 | 1,3400 | 2,29% | 1,2900 | 1,3400 | 1,2900 | 410 | 539,40 |
| 02/7/2012 | 1,3100 | -2,24% | 1,3800 | 1,3800 | 1,3100 | 562 | 771,22 |
| 29/6/2012 | 1,3400 | 5,51% | 1,3200 | 1,3600 | 1,2900 | 1.175 | 1.535,85 |
| 28/6/2012 | 1,2700 | -0,78% | 1,2200 | 1,2800 | 1,2200 | 412 | 511,65 |
| 27/6/2012 | 1,2800 | -8,57% | 1,2800 | 1,2800 | 1,2800 | 5 | 6,40 |
| 26/6/2012 | 1,4000 | -0,71% | 1,2800 | 1,4000 | 1,2800 | 5.067 | 7.085,76 |
| 25/6/2012 | 1,4100 | -6,00% | 1,4000 | 1,4100 | 1,3700 | 1.465 | 2.031,99 |
| 22/6/2012 | 1,5000 | 5,63% | 1,5000 | 1,5000 | 1,4000 | 2.417 | 3.516,53 |
| 21/6/2012 | 1,4200 | 3,65% | 1,2900 | 1,4400 | 1,2900 | 7.878 | 10.969,86 |
| 20/6/2012 | 1,3700 | 2,24% | 1,2700 | 1,3700 | 1,2700 | 3.571 | 4.787,45 |
| 19/6/2012 | 1,3400 | 7,20% | 1,2900 | 1,3400 | 1,2700 | 6.550 | 8.671,93 |
| 18/6/2012 | 1,2500 | 5,93% | 1,1700 | 1,3100 | 1,1700 | 7.647 | 9.637,11 |
| 15/6/2012 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 14/6/2012 | 1,1800 | 0,85% | 1,1700 | 1,2100 | 1,1300 | 677 | 788,31 |
| 13/6/2012 | 1,1700 | 6,36% | 1,1500 | 1,2500 | 1,1200 | 12.286 | 14.603,07 |
| 12/6/2012 | 1,1000 | 4,76% | 1,0600 | 1,1000 | 1,0600 | 19.252 | 21.119,76 |
| 11/6/2012 | 1,0500 | -4,55% | 1,0000 | 1,0500 | 1,0000 | 1.718 | 1.767,36 |
| 08/6/2012 | 1,1000 | 10,00% | 1,0000 | 1,1400 | 1,0000 | 29.315 | 32.633,54 |
| 07/6/2012 | 1,0000 | 4,60% | 0,9800 | 1,0100 | 0,8600 | 20.980 | 20.367,06 |
| 06/6/2012 | 0,9560 | 7,66% | 0,8800 | 0,9600 | 0,8000 | 391.059 | 373.977,99 |
| 05/6/2012 | 0,8880 | -3,48% | 0,8510 | 0,9000 | 0,7600 | 6.026 | 5.142,70 |
| 01/6/2012 | 0,9200 | -3,26% | 0,9450 | 1,0300 | 0,8600 | 310.710 | 280.371,85 |
| 31/5/2012 | 0,9510 | -8,56% | 0,9410 | 1,0500 | 0,9400 | 29.892 | 29.977,08 |
| 30/5/2012 | 1,0400 | -3,70% | 1,0400 | 1,0400 | 0,9800 | 10.380 | 10.787,59 |
| 29/5/2012 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 300.300 | 270.324,00 |
| 28/5/2012 | 1,0800 | 0,93% | 1,0700 | 1,1200 | 0,9820 | 5.514 | 5.700,88 |
| 25/5/2012 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 24/5/2012 | 1,0700 | -4,46% | 1,1600 | 1,1600 | 1,0100 | 4.141 | 4.198,88 |
| 23/5/2012 | 1,1200 | -3,45% | 1,0600 | 1,1200 | 1,0500 | 1.183 | 1.248,57 |
| 22/5/2012 | 1,1600 | -0,85% | 1,1300 | 1,1600 | 1,1300 | 32.500 | 37.661,48 |
| 21/5/2012 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 2 | 2,34 |
| 18/5/2012 | 1,1300 | -3,42% | 1,1300 | 1,1300 | 1,1300 | 60 | 67,80 |
| 17/5/2012 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1600 | 41 | 47,57 |
| 16/5/2012 | 1,1600 | 4,50% | 1,1600 | 1,1600 | 1,1600 | 1 | 1,16 |
| 15/5/2012 | 1,1100 | 4,72% | 1,1000 | 1,1100 | 1,1000 | 302 | 335,21 |
| 14/5/2012 | 1,0600 | -0,93% | 1,0200 | 1,0600 | 0,9900 | 536 | 540,66 |
| 11/5/2012 | 1,0700 | -2,73% | 1,0800 | 1,0900 | 1,0000 | 19.261 | 20.915,04 |
| 10/5/2012 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 2.630 | 2.873,00 |
| 09/5/2012 | 1,1000 | -3,51% | 1,1400 | 1,1500 | 1,0700 | 6.020 | 6.837,21 |
| 08/5/2012 | 1,1400 | 3,64% | 1,1400 | 1,1400 | 1,1400 | 4.001 | 4.561,14 |
| 07/5/2012 | 1,1000 | -1,79% | 1,1000 | 1,1500 | 1,0300 | 12.102 | 13.514,01 |
| 04/5/2012 | 1,1200 | -2,61% | 1,1300 | 1,1300 | 1,1200 | 700 | 790,00 |
| 03/5/2012 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,0400 | 444 | 467,97 |
| 02/5/2012 | 1,1300 | -2,59% | 1,1900 | 1,1900 | 1,1300 | 620 | 715,84 |
| 30/4/2012 | 1,1600 | 4,50% | 1,1100 | 1,1600 | 1,0800 | 2.205 | 2.423,00 |
| 27/4/2012 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 2 | 2,22 |
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.% |
|---|