| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| 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 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
ΣΙΔΕΝΟΡ (ΣΙΔΕ)
1,0400 €
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 |
|---|---|---|---|---|---|---|---|
| 07/4/2014 | 1,9400 | 1,04% | 1,9000 | 1,9900 | 1,9000 | 20.955 | ,00 |
| 04/4/2014 | 1,9200 | -4,48% | 2,0100 | 2,0100 | 1,9200 | 25.781 | ,00 |
| 03/4/2014 | 2,0100 | -2,43% | 2,0100 | 2,1000 | 2,0100 | 29.841 | ,00 |
| 02/4/2014 | 2,0600 | 0,00% | 2,0700 | 2,0700 | 2,0200 | 20.907 | ,00 |
| 01/4/2014 | 2,0600 | 3,52% | 1,9800 | 2,0700 | 1,9500 | 62.510 | ,00 |
| 31/3/2014 | 1,9900 | 2,05% | 1,9700 | 1,9900 | 1,9100 | 50.605 | ,00 |
| 28/3/2014 | 1,9500 | 1,04% | 1,9300 | 1,9800 | 1,9000 | 37.939 | ,00 |
| 27/3/2014 | 1,9300 | -6,31% | 2,0400 | 2,0600 | 1,9100 | 52.185 | ,00 |
| 26/3/2014 | 2,0600 | 1,48% | 2,0300 | 2,1100 | 2,0200 | 30.117 | ,00 |
| 24/3/2014 | 2,0300 | -3,33% | 2,1000 | 2,1000 | 2,0300 | 15.345 | ,00 |
| 21/3/2014 | 2,1000 | -4,98% | 2,2300 | 2,2300 | 2,0800 | 44.795 | ,00 |
| 20/3/2014 | 2,2100 | 1,38% | 2,1200 | 2,2400 | 2,1000 | 27.579 | ,00 |
| 19/3/2014 | 2,1800 | 1,40% | 2,2600 | 2,2600 | 2,1400 | 30.606 | ,00 |
| 18/3/2014 | 2,1500 | 2,38% | 2,1400 | 2,1900 | 2,1000 | 74.978 | ,00 |
| 17/3/2014 | 2,1000 | 2,94% | 2,0400 | 2,1200 | 2,0400 | 34.870 | ,00 |
| 14/3/2014 | 2,0400 | -4,23% | 2,1000 | 2,1000 | 2,0200 | 67.818 | ,00 |
| 13/3/2014 | 2,1300 | -0,93% | 2,1500 | 2,1700 | 2,1000 | 29.390 | ,00 |
| 12/3/2014 | 2,1500 | -1,83% | 2,1400 | 2,2100 | 2,1400 | 66.111 | ,00 |
| 11/3/2014 | 2,1900 | 1,86% | 2,1500 | 2,2000 | 2,0700 | 82.210 | ,00 |
| 10/3/2014 | 2,1500 | -0,46% | 2,1900 | 2,2200 | 2,1100 | 42.124 | ,00 |
| 07/3/2014 | 2,1600 | 6,40% | 2,0300 | 2,2200 | 2,0100 | 174.210 | ,00 |
| 06/3/2014 | 2,0300 | 3,05% | 1,9700 | 2,0900 | 1,9100 | 223.167 | ,00 |
| 05/3/2014 | 1,9700 | 9,44% | 1,8300 | 1,9700 | 1,8300 | 223.212 | ,00 |
| 04/3/2014 | 1,8000 | -2,17% | 1,7700 | 1,8300 | 1,7500 | 248.466 | ,00 |
| 28/2/2014 | 1,8400 | 3,95% | 1,7900 | 1,8700 | 1,7700 | 112.971 | ,00 |
| 27/2/2014 | 1,7700 | -0,56% | 1,8000 | 1,8200 | 1,7300 | 57.991 | ,00 |
| 26/2/2014 | 1,7800 | 4,09% | 1,7400 | 1,7900 | 1,7200 | 49.510 | ,00 |
| 25/2/2014 | 1,7100 | 1,79% | 1,6800 | 1,7200 | 1,6700 | 45.880 | ,00 |
| 24/2/2014 | 1,6800 | -4,00% | 1,7000 | 1,7000 | 1,6800 | 18.260 | ,00 |
| 21/2/2014 | 1,7500 | 0,00% | 1,7400 | 1,7600 | 1,7200 | 22.008 | ,00 |
| 20/2/2014 | 1,7500 | 0,00% | 1,7600 | 1,7600 | 1,7000 | 18.500 | ,00 |
| 19/2/2014 | 1,7500 | -0,57% | 1,7900 | 1,8000 | 1,7400 | 36.720 | ,00 |
| 18/2/2014 | 1,7600 | 4,14% | 1,7200 | 1,7800 | 1,7200 | 34.728 | ,00 |
| 17/2/2014 | 1,6900 | -2,87% | 1,7200 | 1,7200 | 1,6900 | 48.645 | ,00 |
| 14/2/2014 | 1,7400 | -3,33% | 1,8000 | 1,8000 | 1,7100 | 64.777 | ,00 |
| 13/2/2014 | 1,8000 | 1,12% | 1,8000 | 1,8500 | 1,7600 | 85.551 | ,00 |
| 12/2/2014 | 1,7800 | 8,54% | 1,6500 | 1,7900 | 1,6500 | 82.708 | ,00 |
| 11/2/2014 | 1,6400 | 0,00% | 1,6400 | 1,6600 | 1,6300 | 25.253 | ,00 |
| 10/2/2014 | 1,6400 | -1,80% | 1,7000 | 1,7100 | 1,6300 | 5.773 | ,00 |
| 07/2/2014 | 1,6700 | 1,21% | 1,6500 | 1,6700 | 1,6300 | 14.428 | ,00 |
| 06/2/2014 | 1,6500 | -2,37% | 1,6900 | 1,7000 | 1,6300 | 24.074 | ,00 |
| 05/2/2014 | 1,6900 | 3,68% | 1,6800 | 1,6900 | 1,6200 | 56.986 | ,00 |
| 04/2/2014 | 1,6300 | -2,98% | 1,6400 | 1,6700 | 1,6200 | 13.581 | ,00 |
| 03/2/2014 | 1,6800 | 5,00% | 1,6000 | 1,6900 | 1,5800 | 78.032 | ,00 |
| 31/1/2014 | 1,6000 | 0,00% | 1,6300 | 1,6300 | 1,5400 | 44.939 | ,00 |
| 30/1/2014 | 1,6000 | 6,67% | 1,5600 | 1,6100 | 1,5400 | 42.453 | ,00 |
| 29/1/2014 | 1,5000 | -4,46% | 1,5800 | 1,6100 | 1,5000 | 76.193 | ,00 |
| 28/1/2014 | 1,5700 | -0,63% | 1,5900 | 1,6000 | 1,5700 | 40.067 | ,00 |
| 27/1/2014 | 1,5800 | 0,64% | 1,5800 | 1,6000 | 1,5400 | 42.430 | ,00 |
| 24/1/2014 | 1,5700 | -2,48% | 1,6100 | 1,6400 | 1,5700 | 32.701 | ,00 |
| 23/1/2014 | 1,6100 | 0,00% | 1,6000 | 1,6400 | 1,6000 | 31.308 | ,00 |
| 22/1/2014 | 1,6100 | 1,90% | 1,5800 | 1,6400 | 1,5600 | 37.902 | ,00 |
| 21/1/2014 | 1,5800 | -3,66% | 1,6200 | 1,6400 | 1,5800 | 56.204 | ,00 |
| 20/1/2014 | 1,6400 | -2,96% | 1,6800 | 1,6800 | 1,6200 | 41.950 | ,00 |
| 17/1/2014 | 1,6900 | -3,43% | 1,7500 | 1,7500 | 1,6800 | 58.613 | ,00 |
| 16/1/2014 | 1,7500 | -2,78% | 1,8000 | 1,8300 | 1,7400 | 10.844 | ,00 |
| 15/1/2014 | 1,8000 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 14.558 | ,00 |
| 14/1/2014 | 1,8000 | 0,00% | 1,7500 | 1,8200 | 1,7500 | 23.549 | ,00 |
| 13/1/2014 | 1,8000 | -1,64% | 1,8300 | 1,8400 | 1,7700 | 83.805 | ,00 |
| 10/1/2014 | 1,8300 | 0,00% | 1,8000 | 1,9400 | 1,7700 | 152.272 | ,00 |
| 09/1/2014 | 1,8300 | -1,61% | 1,8500 | 1,8600 | 1,8200 | 39.092 | ,00 |
| 08/1/2014 | 1,8600 | 0,54% | 1,8600 | 1,8600 | 1,8100 | 67.472 | ,00 |
| 07/1/2014 | 1,8500 | 0,54% | 1,8300 | 1,8600 | 1,8000 | 76.935 | ,00 |
| 03/1/2014 | 1,8400 | 1,10% | 1,8000 | 1,8400 | 1,8000 | 31.344 | ,00 |
| 02/1/2014 | 1,8200 | 0,55% | 1,7900 | 1,8300 | 1,7900 | 42.830 | ,00 |
| 31/12/2013 | 1,8100 | 1,69% | 1,8200 | 1,8200 | 1,7800 | 122.742 | ,00 |
| 30/12/2013 | 1,7800 | -2,73% | 1,8200 | 1,8400 | 1,7500 | 94.522 | ,00 |
| 27/12/2013 | 1,8300 | 7,65% | 1,7000 | 1,8300 | 1,7000 | 192.783 | ,00 |
| 23/12/2013 | 1,7000 | -1,73% | 1,7500 | 1,7500 | 1,6900 | 153.239 | ,00 |
| 20/12/2013 | 1,7300 | 2,37% | 1,7200 | 1,7300 | 1,6500 | 188.907 | ,00 |
| 19/12/2013 | 1,6900 | 0,60% | 1,7000 | 1,7100 | 1,6800 | 1.049.022 | ,00 |
| 18/12/2013 | 1,6800 | 2,44% | 1,6700 | 1,6900 | 1,6600 | 92.782 | ,00 |
| 17/12/2013 | 1,6400 | 2,50% | 1,5700 | 1,6400 | 1,5700 | 106.252 | ,00 |
| 16/12/2013 | 1,6000 | 1,27% | 1,5900 | 1,6100 | 1,5700 | 104.120 | ,00 |
| 13/12/2013 | 1,5800 | -1,25% | 1,6000 | 1,6200 | 1,5500 | 435.400 | ,00 |
| 12/12/2013 | 1,6000 | 0,63% | 1,5600 | 1,6100 | 1,5500 | 35.466 | ,00 |
| 11/12/2013 | 1,5900 | 2,58% | 1,5600 | 1,5900 | 1,5400 | 37.788 | ,00 |
| 10/12/2013 | 1,5500 | -3,13% | 1,5900 | 1,6000 | 1,5500 | 20.500 | ,00 |
| 09/12/2013 | 1,6000 | 0,63% | 1,5700 | 1,6000 | 1,5500 | 11.692 | ,00 |
| 06/12/2013 | 1,5900 | -0,62% | 1,6000 | 1,6300 | 1,5400 | 64.038 | ,00 |
| 05/12/2013 | 1,6000 | 0,00% | 1,6100 | 1,6400 | 1,5800 | 31.080 | ,00 |
| 04/12/2013 | 1,6000 | -4,76% | 1,6600 | 1,6700 | 1,5900 | 45.345 | ,00 |
| 03/12/2013 | 1,6800 | -3,45% | 1,7400 | 1,7500 | 1,6600 | 37.385 | ,00 |
| 02/12/2013 | 1,7400 | 10,13% | 1,5800 | 1,7400 | 1,5700 | 153.824 | ,00 |
| 29/11/2013 | 1,5800 | 3,27% | 1,5300 | 1,5800 | 1,5100 | 40.817 | ,00 |
| 28/11/2013 | 1,5300 | -4,38% | 1,6000 | 1,6000 | 1,5000 | 28.469 | ,00 |
| 27/11/2013 | 1,6000 | 1,27% | 1,5900 | 1,6000 | 1,5400 | 35.701 | ,00 |
| 26/11/2013 | 1,5800 | -1,25% | 1,6000 | 1,6100 | 1,5800 | 22.021 | ,00 |
| 25/11/2013 | 1,6000 | 2,56% | 1,5600 | 1,6000 | 1,5600 | 50.580 | ,00 |
| 22/11/2013 | 1,5600 | -1,27% | 1,6000 | 1,6000 | 1,5500 | 13.728 | ,00 |
| 21/11/2013 | 1,5800 | -2,47% | 1,6000 | 1,6100 | 1,5600 | 19.730 | ,00 |
| 20/11/2013 | 1,6200 | 1,25% | 1,6000 | 1,6200 | 1,5800 | 34.105 | ,00 |
| 19/11/2013 | 1,6000 | 0,00% | 1,6000 | 1,6400 | 1,6000 | 16.774 | ,00 |
| 18/11/2013 | 1,6000 | 0,00% | 1,5900 | 1,6500 | 1,5700 | 39.573 | ,00 |
| 15/11/2013 | 1,6000 | -2,44% | 1,6000 | 1,6400 | 1,5700 | 46.162 | ,00 |
| 14/11/2013 | 1,6400 | 2,50% | 1,6000 | 1,6900 | 1,5900 | 50.690 | ,00 |
| 13/11/2013 | 1,6000 | 2,56% | 1,5400 | 1,6100 | 1,5200 | 39.443 | ,00 |
| 12/11/2013 | 1,5600 | -4,29% | 1,6100 | 1,6300 | 1,5300 | 61.904 | ,00 |
| 11/11/2013 | 1,6300 | 5,16% | 1,5500 | 1,6600 | 1,5400 | 60.240 | ,00 |
| 08/11/2013 | 1,5500 | 0,65% | 1,5400 | 1,5600 | 1,5100 | 55.048 | ,00 |
| 07/11/2013 | 1,5400 | -4,94% | 1,6300 | 1,6500 | 1,4800 | 289.814 | ,00 |
| 06/11/2013 | 1,6200 | -0,61% | 1,6300 | 1,6500 | 1,6100 | 36.347 | ,00 |
| 05/11/2013 | 1,6300 | -1,81% | 1,6700 | 1,6800 | 1,6200 | 24.005 | ,00 |
| 04/11/2013 | 1,6600 | -2,35% | 1,6700 | 1,6800 | 1,6200 | 22.350 | ,00 |
| 01/11/2013 | 1,7000 | -0,58% | 1,7400 | 1,7400 | 1,6800 | 18.317 | ,00 |
| 31/10/2013 | 1,7100 | 3,64% | 1,6500 | 1,7200 | 1,6500 | 58.807 | ,00 |
| 30/10/2013 | 1,6500 | 0,00% | 1,6500 | 1,7000 | 1,6500 | 27.044 | ,00 |
| 29/10/2013 | 1,6500 | -4,62% | 1,7500 | 1,7800 | 1,6500 | 79.749 | ,00 |
| 25/10/2013 | 1,7300 | 4,85% | 1,6500 | 1,7500 | 1,6400 | 163.251 | ,00 |
| 24/10/2013 | 1,6500 | 2,48% | 1,6700 | 1,6800 | 1,6200 | 49.886 | ,00 |
| 23/10/2013 | 1,6100 | -6,94% | 1,7100 | 1,7100 | 1,6100 | 99.446 | ,00 |
| 22/10/2013 | 1,7300 | 0,58% | 1,7200 | 1,7500 | 1,7000 | 120.832 | ,00 |
| 21/10/2013 | 1,7200 | 1,78% | 1,7100 | 1,7500 | 1,6700 | 174.868 | ,00 |
| 18/10/2013 | 1,6900 | 1,81% | 1,6900 | 1,7200 | 1,6500 | 103.066 | ,00 |
| 17/10/2013 | 1,6600 | 0,00% | 1,6600 | 1,7000 | 1,6400 | 43.022 | ,00 |
| 16/10/2013 | 1,6600 | -2,92% | 1,6900 | 1,7200 | 1,6500 | 26.372 | ,00 |
| 15/10/2013 | 1,7100 | 4,27% | 1,6800 | 1,7500 | 1,6500 | 135.968 | ,00 |
| 14/10/2013 | 1,6400 | 0,61% | 1,6200 | 1,6700 | 1,6000 | 91.205 | ,00 |
| 11/10/2013 | 1,6300 | -8,94% | 1,7700 | 1,7700 | 1,6200 | 291.436 | ,00 |
| 10/10/2013 | 1,7900 | -2,19% | 1,8200 | 1,8900 | 1,7600 | 155.333 | ,00 |
| 09/10/2013 | 1,8300 | 1,67% | 1,7800 | 1,8500 | 1,7400 | 123.973 | ,00 |
| 08/10/2013 | 1,8000 | -1,64% | 1,8600 | 1,8600 | 1,7900 | 137.265 | ,00 |
| 07/10/2013 | 1,8300 | 3,98% | 1,7600 | 1,8400 | 1,7400 | 181.703 | ,00 |
| 04/10/2013 | 1,7600 | 7,98% | 1,6500 | 1,7600 | 1,6400 | 273.034 | ,00 |
| 03/10/2013 | 1,6300 | 1,87% | 1,6000 | 1,6300 | 1,5800 | 30.742 | ,00 |
| 02/10/2013 | 1,6000 | -0,62% | 1,6300 | 1,6300 | 1,5600 | 35.960 | ,00 |
| 01/10/2013 | 1,6100 | 1,90% | 1,6200 | 1,6200 | 1,5800 | 31.608 | ,00 |
| 30/9/2013 | 1,5800 | -4,24% | 1,6100 | 1,6200 | 1,5800 | 28.445 | ,00 |
| 27/9/2013 | 1,6500 | -0,60% | 1,6600 | 1,7000 | 1,6400 | 69.470 | ,00 |
| 26/9/2013 | 1,6600 | 3,11% | 1,5900 | 1,6900 | 1,5900 | 163.274 | ,00 |
| 25/9/2013 | 1,6100 | 2,55% | 1,5600 | 1,6200 | 1,5600 | 96.022 | ,00 |
| 24/9/2013 | 1,5700 | 3,97% | 1,5200 | 1,6000 | 1,5100 | 72.732 | ,00 |
| 23/9/2013 | 1,5100 | -1,31% | 1,5400 | 1,5400 | 1,5100 | 47.602 | ,00 |
| 20/9/2013 | 1,5300 | -3,77% | 1,5900 | 1,6300 | 1,5100 | 90.294 | ,00 |
| 19/9/2013 | 1,5900 | 2,58% | 1,6000 | 1,6100 | 1,5500 | 95.842 | ,00 |
| 18/9/2013 | 1,5500 | -1,27% | 1,5900 | 1,6100 | 1,5400 | 55.186 | ,00 |
| 17/9/2013 | 1,5700 | -0,63% | 1,5400 | 1,6000 | 1,5100 | 97.915 | ,00 |
| 16/9/2013 | 1,5800 | -1,86% | 1,6100 | 1,6200 | 1,4700 | 152.604 | ,00 |
| 13/9/2013 | 1,6100 | -3,01% | 1,6800 | 1,6900 | 1,6100 | 29.450 | ,00 |
| 12/9/2013 | 1,6600 | -0,60% | 1,6800 | 1,6800 | 1,6400 | 36.655 | ,00 |
| 11/9/2013 | 1,6700 | -3,47% | 1,7300 | 1,7300 | 1,6500 | 55.158 | ,00 |
| 10/9/2013 | 1,7300 | 5,49% | 1,6900 | 1,7600 | 1,6400 | 156.215 | ,00 |
| 09/9/2013 | 1,6400 | 7,19% | 1,5300 | 1,6600 | 1,5300 | 155.690 | ,00 |
| 06/9/2013 | 1,5300 | 1,32% | 1,5000 | 1,6000 | 1,5000 | 87.778 | ,00 |
| 05/9/2013 | 1,5100 | 0,00% | 1,4900 | 1,5400 | 1,4900 | 38.170 | ,00 |
| 04/9/2013 | 1,5100 | -3,21% | 1,5600 | 1,5600 | 1,5100 | 47.200 | ,00 |
| 03/9/2013 | 1,5600 | 4,00% | 1,5200 | 1,5800 | 1,5200 | 53.158 | ,00 |
| 02/9/2013 | 1,5000 | -3,23% | 1,5500 | 1,5700 | 1,4800 | 49.490 | ,00 |
| 30/8/2013 | 1,5500 | 0,00% | 1,5400 | 1,5600 | 1,5100 | 52.365 | ,00 |
| 29/8/2013 | 1,5500 | 1,31% | 1,5300 | 1,5800 | 1,5100 | 34.436 | ,00 |
| 28/8/2013 | 1,5300 | 0,66% | 1,4800 | 1,5600 | 1,4700 | 101.714 | ,00 |
| 27/8/2013 | 1,5200 | -6,17% | 1,6100 | 1,6200 | 1,5100 | 59.837 | ,00 |
| 26/8/2013 | 1,6200 | -0,61% | 1,6300 | 1,6500 | 1,6100 | 27.680 | ,00 |
| 23/8/2013 | 1,6300 | 5,16% | 1,5500 | 1,6300 | 1,5500 | 44.703 | ,00 |
| 22/8/2013 | 1,5500 | -1,90% | 1,5900 | 1,6200 | 1,5500 | 16.325 | ,00 |
| 21/8/2013 | 1,5800 | 2,60% | 1,5600 | 1,6100 | 1,5400 | 44.256 | ,00 |
| 20/8/2013 | 1,5400 | -7,23% | 1,6400 | 1,6500 | 1,5400 | 64.831 | ,00 |
| 19/8/2013 | 1,6600 | -6,21% | 1,7600 | 1,7600 | 1,6600 | 45.450 | ,00 |
| 16/8/2013 | 1,7700 | -0,56% | 1,8000 | 1,8000 | 1,7300 | 19.986 | ,00 |
| 14/8/2013 | 1,7800 | 1,71% | 1,7500 | 1,7800 | 1,6600 | 77.635 | ,00 |
| 13/8/2013 | 1,7500 | -3,85% | 1,8000 | 1,8300 | 1,7500 | 37.022 | ,00 |
| 12/8/2013 | 1,8200 | 4,60% | 1,7400 | 1,8200 | 1,7300 | 51.663 | ,00 |
| 09/8/2013 | 1,7400 | -1,14% | 1,7700 | 1,7700 | 1,7000 | 34.032 | ,00 |
| 08/8/2013 | 1,7600 | 4,76% | 1,6800 | 1,7600 | 1,6800 | 73.801 | ,00 |
| 07/8/2013 | 1,6800 | -2,33% | 1,6900 | 1,7100 | 1,6700 | 29.712 | ,00 |
| 06/8/2013 | 1,7200 | 1,78% | 1,6700 | 1,7300 | 1,6700 | 38.428 | ,00 |
| 05/8/2013 | 1,6900 | -0,59% | 1,6700 | 1,7000 | 1,6600 | 25.139 | ,00 |
| 02/8/2013 | 1,7000 | -0,58% | 1,7300 | 1,7500 | 1,6900 | 23.769 | ,00 |
| 01/8/2013 | 1,7100 | 3,01% | 1,6900 | 1,7400 | 1,6900 | 31.884 | ,00 |
| 31/7/2013 | 1,6600 | 2,47% | 1,6300 | 1,6800 | 1,6100 | 30.823 | ,00 |
| 30/7/2013 | 1,6200 | -1,82% | 1,6500 | 1,6500 | 1,6000 | 41.920 | ,00 |
| 29/7/2013 | 1,6500 | 6,45% | 1,5800 | 1,6700 | 1,5800 | 99.032 | ,00 |
| 26/7/2013 | 1,5500 | 6,90% | 1,4600 | 1,5500 | 1,4600 | 50.495 | ,00 |
| 25/7/2013 | 1,4500 | 2,84% | 1,4200 | 1,4500 | 1,4200 | 21.310 | ,00 |
| 24/7/2013 | 1,4100 | -3,42% | 1,4500 | 1,4800 | 1,4100 | 24.811 | ,00 |
| 23/7/2013 | 1,4600 | -0,68% | 1,4900 | 1,5000 | 1,4600 | 44.149 | ,00 |
| 22/7/2013 | 1,4700 | -2,00% | 1,4700 | 1,5200 | 1,4500 | 15.814 | ,00 |
| 19/7/2013 | 1,5000 | 0,00% | 1,5000 | 1,5400 | 1,4800 | 24.746 | ,00 |
| 18/7/2013 | 1,5000 | -0,66% | 1,5200 | 1,5400 | 1,4900 | 47.075 | ,00 |
| 17/7/2013 | 1,5100 | 4,86% | 1,4800 | 1,5200 | 1,4500 | 40.658 | ,00 |
| 16/7/2013 | 1,4400 | 2,86% | 1,4000 | 1,4700 | 1,3700 | 61.684 | ,00 |
| 15/7/2013 | 1,4000 | -0,71% | 1,4500 | 1,4500 | 1,3600 | 51.909 | ,00 |
| 12/7/2013 | 1,4100 | 0,00% | 1,4200 | 1,5000 | 1,3600 | 119.906 | ,00 |
| 11/7/2013 | 1,4100 | -7,24% | 1,5200 | 1,5500 | 1,4100 | 104.881 | ,00 |
| 10/7/2013 | 1,5200 | -5,00% | 1,5600 | 1,6000 | 1,4800 | 112.990 | ,00 |
| 09/7/2013 | 1,6000 | -2,44% | 1,6400 | 1,6900 | 1,5700 | 47.925 | ,00 |
| 08/7/2013 | 1,6400 | 0,61% | 1,6300 | 1,6800 | 1,6200 | 26.200 | ,00 |
| 05/7/2013 | 1,6300 | 0,00% | 1,6400 | 1,6800 | 1,6300 | 40.555 | ,00 |
| 04/7/2013 | 1,6300 | 1,87% | 1,6000 | 1,6600 | 1,5600 | 92.078 | ,00 |
| 03/7/2013 | 1,6000 | 0,00% | 1,6000 | 1,6600 | 1,5200 | 88.854 | ,00 |
| 02/7/2013 | 1,6000 | -7,51% | 1,7200 | 1,7300 | 1,6000 | 52.690 | ,00 |
| 01/7/2013 | 1,7300 | -1,70% | 1,7600 | 1,7800 | 1,7100 | 48.260 | ,00 |
| 28/6/2013 | 1,7600 | 4,14% | 1,7000 | 1,7800 | 1,7000 | 80.148 | ,00 |
| 27/6/2013 | 1,6900 | 1,81% | 1,6700 | 1,7300 | 1,6200 | 102.045 | ,00 |
| 26/6/2013 | 1,6600 | -4,60% | 1,7500 | 1,7700 | 1,6600 | 91.438 | ,00 |
| 25/6/2013 | 1,7400 | 11,54% | 1,5800 | 1,7900 | 1,5800 | 183.543 | ,00 |
| 21/6/2013 | 1,5600 | -8,24% | 1,6900 | 1,7300 | 1,5600 | 118.846 | ,00 |
| 20/6/2013 | 1,7000 | -0,58% | 1,7300 | 1,7600 | 1,6500 | 75.182 | ,00 |
| 19/6/2013 | 1,7100 | 0,59% | 1,7000 | 1,7700 | 1,6700 | 100.099 | ,00 |
| 18/6/2013 | 1,7000 | 3,66% | 1,7200 | 1,7600 | 1,7000 | 118.177 | ,00 |
| 17/6/2013 | 1,6400 | -5,20% | 1,6500 | 1,7100 | 1,6000 | 129.853 | ,00 |
| 14/6/2013 | 1,7300 | 4,85% | 1,6900 | 1,7400 | 1,6800 | 92.158 | ,00 |
| 13/6/2013 | 1,6500 | 4,43% | 1,5500 | 1,6900 | 1,5100 | 173.611 | ,00 |
| 12/6/2013 | 1,5800 | -5,95% | 1,6800 | 1,7500 | 1,5500 | 124.367 | ,00 |
| 11/6/2013 | 1,6800 | -4,00% | 1,7300 | 1,7300 | 1,6500 | 87.422 | ,00 |
| 10/6/2013 | 1,7500 | -2,78% | 1,8300 | 1,8300 | 1,6900 | 74.960 | ,00 |
| 07/6/2013 | 1,8000 | 0,00% | 1,8000 | 1,8200 | 1,7500 | 58.420 | ,00 |
| 06/6/2013 | 1,8000 | 1,12% | 1,7400 | 1,8000 | 1,7400 | 79.760 | ,00 |
| 05/6/2013 | 1,7800 | -2,20% | 1,8200 | 1,8200 | 1,7200 | 101.178 | ,00 |
| 04/6/2013 | 1,8200 | -2,67% | 1,8500 | 1,8500 | 1,7600 | 69.100 | ,00 |
| 03/6/2013 | 1,8700 | 4,47% | 1,8000 | 1,9100 | 1,7900 | 86.698 | ,00 |
| 31/5/2013 | 1,7900 | 8,48% | 1,7000 | 1,7900 | 1,6100 | 101.253 | ,00 |
| 30/5/2013 | 1,6500 | -2,94% | 1,6400 | 1,7400 | 1,6300 | 88.187 | ,00 |
| 29/5/2013 | 1,7000 | -8,11% | 1,8300 | 1,8600 | 1,6900 | 172.354 | ,00 |
| 28/5/2013 | 1,8500 | -3,14% | 1,9300 | 1,9800 | 1,8500 | 60.431 | ,00 |
| 27/5/2013 | 1,9100 | 0,53% | 1,9000 | 1,9600 | 1,8700 | 100.937 | ,00 |
| 24/5/2013 | 1,9000 | -8,21% | 2,0300 | 2,0700 | 1,9000 | 113.727 | ,00 |
| 23/5/2013 | 2,0700 | 0,00% | 2,0200 | 2,1200 | 2,0000 | 230.191 | ,00 |
| 22/5/2013 | 2,0700 | 6,15% | 1,9600 | 2,1200 | 1,9600 | 317.338 | ,00 |
| 21/5/2013 | 1,9500 | 4,28% | 1,8100 | 1,9800 | 1,7900 | 370.562 | ,00 |
| 20/5/2013 | 1,8700 | -5,56% | 2,0000 | 2,0300 | 1,8700 | 181.108 | ,00 |
| 17/5/2013 | 1,9800 | -3,41% | 2,0500 | 2,0700 | 1,9600 | 160.048 | ,00 |
| 16/5/2013 | 2,0500 | -3,76% | 2,1500 | 2,1500 | 2,0300 | 125.460 | ,00 |
| 15/5/2013 | 2,1300 | 4,93% | 2,1200 | 2,1400 | 2,0800 | 182.252 | ,00 |
| 14/5/2013 | 2,0300 | 2,53% | 1,9800 | 2,0700 | 1,9500 | 162.555 | ,00 |
| 13/5/2013 | 1,9800 | 4,76% | 1,8900 | 1,9800 | 1,8300 | 224.079 | ,00 |
| 10/5/2013 | 1,8900 | -5,03% | 1,9100 | 1,9800 | 1,8700 | 146.213 | ,00 |
| 09/5/2013 | 1,9900 | 4,74% | 1,9000 | 2,0200 | 1,8300 | 350.603 | ,00 |
| 08/5/2013 | 1,9000 | 18,01% | 1,8000 | 1,9000 | 1,7000 | 286.220 | ,00 |
| 02/5/2013 | 1,6100 | 4,55% | 1,5400 | 1,6300 | 1,5400 | 102.433 | ,00 |
| 30/4/2013 | 1,5400 | -4,94% | 1,5900 | 1,5900 | 1,5100 | 186.648 | ,00 |
| 29/4/2013 | 1,6200 | -4,71% | 1,7000 | 1,7000 | 1,6100 | 102.024 | ,00 |
| 26/4/2013 | 1,7000 | -4,49% | 1,7800 | 1,7800 | 1,6500 | 154.940 | ,00 |
| 25/4/2013 | 1,7800 | 2,89% | 1,7300 | 1,8000 | 1,7200 | 200.253 | ,00 |
| 24/4/2013 | 1,7300 | 1,17% | 1,7300 | 1,7600 | 1,7000 | 97.776 | ,00 |
| 23/4/2013 | 1,7100 | 2,40% | 1,6400 | 1,7800 | 1,6400 | 194.949 | ,00 |
| 22/4/2013 | 1,6700 | 1,83% | 1,6700 | 1,6900 | 1,6100 | 83.849 | ,00 |
| 19/4/2013 | 1,6400 | -4,65% | 1,7400 | 1,7500 | 1,6200 | 98.424 | ,00 |
| 18/4/2013 | 1,7200 | 2,99% | 1,6900 | 1,7600 | 1,6600 | 186.848 | ,00 |
| 17/4/2013 | 1,6700 | 3,73% | 1,6100 | 1,6800 | 1,6100 | 187.712 | ,00 |
| 16/4/2013 | 1,6100 | 4,55% | 1,5100 | 1,6100 | 1,5100 | 127.499 | ,00 |
| 15/4/2013 | 1,5400 | 2,67% | 1,5000 | 1,5800 | 1,4800 | 159.875 | ,00 |
| 12/4/2013 | 1,5000 | 4,17% | 1,4100 | 1,5100 | 1,3800 | 129.893 | ,00 |
| 11/4/2013 | 1,4400 | 4,35% | 1,4200 | 1,4600 | 1,3100 | 278.328 | ,00 |
| 10/4/2013 | 1,3800 | 7,81% | 1,2800 | 1,3900 | 1,2800 | 289.551 | ,00 |
| 09/4/2013 | 1,2800 | 10,34% | 1,1900 | 1,2800 | 1,1800 | 142.350 | ,00 |
| 08/4/2013 | 1,1600 | 2,65% | 1,1100 | 1,1600 | 1,0000 | 283.260 | ,00 |
| 05/4/2013 | 1,1300 | -5,83% | 1,2000 | 1,2300 | 1,1300 | 94.640 | ,00 |
| 04/4/2013 | 1,2000 | 5,26% | 1,1500 | 1,2300 | 1,1500 | 108.726 | ,00 |
| 03/4/2013 | 1,1400 | 0,88% | 1,1300 | 1,2000 | 1,1000 | 116.031 | ,00 |
| 02/4/2013 | 1,1300 | -8,13% | 1,2300 | 1,2500 | 1,1300 | 111.712 | ,00 |
| 28/3/2013 | 1,2300 | 0,82% | 1,2000 | 1,2800 | 1,1900 | 131.094 | ,00 |
| 27/3/2013 | 1,2200 | -6,15% | 1,3200 | 1,3300 | 1,1700 | 258.754 | ,00 |
| 26/3/2013 | 1,3000 | -5,80% | 1,3800 | 1,3800 | 1,2800 | 132.666 | ,00 |
| 22/3/2013 | 1,3800 | 5,34% | 1,2900 | 1,3800 | 1,2800 | 128.086 | ,00 |
| 21/3/2013 | 1,3100 | -2,96% | 1,3200 | 1,3900 | 1,2500 | 237.939 | ,00 |
| 20/3/2013 | 1,3500 | 1,50% | 1,3400 | 1,4000 | 1,3100 | 146.168 | ,00 |
| 19/3/2013 | 1,3300 | -11,92% | 1,4200 | 1,4600 | 1,3300 | 210.965 | ,00 |
| 15/3/2013 | 1,5100 | 2,72% | 1,4700 | 1,5200 | 1,4700 | 97.390 | ,00 |
| 14/3/2013 | 1,4700 | -6,37% | 1,5500 | 1,5900 | 1,4600 | 249.158 | ,00 |
| 13/3/2013 | 1,5700 | 3,97% | 1,4900 | 1,5900 | 1,4700 | 297.501 | ,00 |
| 12/3/2013 | 1,5100 | 9,42% | 1,4000 | 1,5200 | 1,4000 | 427.209 | ,00 |
| 11/3/2013 | 1,3800 | -8,61% | 1,5100 | 1,5100 | 1,3700 | 279.289 | ,00 |
| 08/3/2013 | 1,5100 | 3,42% | 1,4600 | 1,5200 | 1,4000 | 206.752 | ,00 |
| 07/3/2013 | 1,4600 | -6,41% | 1,5600 | 1,5800 | 1,4600 | 172.538 | ,00 |
| 06/3/2013 | 1,5600 | 0,00% | 1,5800 | 1,6000 | 1,5100 | 158.992 | ,00 |
| 05/3/2013 | 1,5600 | -1,89% | 1,6100 | 1,6200 | 1,5100 | 160.377 | ,00 |
| 04/3/2013 | 1,5900 | -1,85% | 1,6000 | 1,6200 | 1,5500 | 204.538 | ,00 |
| 01/3/2013 | 1,6200 | -4,71% | 1,7000 | 1,7200 | 1,6200 | 216.835 | ,00 |
| 28/2/2013 | 1,7000 | -3,95% | 1,7600 | 1,8000 | 1,6900 | 321.920 | ,00 |
| 27/2/2013 | 1,7700 | 1,14% | 1,7800 | 1,8200 | 1,7200 | 95.541 | ,00 |
| 26/2/2013 | 1,7500 | -1,13% | 1,7000 | 1,7900 | 1,6900 | 151.443 | ,00 |
| 25/2/2013 | 1,7700 | -5,35% | 1,8700 | 1,9200 | 1,7600 | 107.404 | ,00 |
| 22/2/2013 | 1,8700 | -1,58% | 1,9000 | 1,9100 | 1,8300 | 225.476 | ,00 |
| 21/2/2013 | 1,9000 | -7,32% | 2,0000 | 2,0200 | 1,9000 | 225.116 | ,00 |
| 20/2/2013 | 2,0500 | 0,49% | 2,0600 | 2,0800 | 2,0400 | 75.160 | ,00 |
| 19/2/2013 | 2,0400 | -2,39% | 2,0800 | 2,0800 | 2,0100 | 98.086 | ,00 |
| 18/2/2013 | 2,0900 | 0,48% | 2,0800 | 2,1300 | 2,0400 | 131.592 | 274.478,90 |
| 15/2/2013 | 2,0800 | 2,46% | 2,0300 | 2,0900 | 2,0300 | 216.525 | 447.823,63 |
| 14/2/2013 | 2,0300 | 5,18% | 1,9100 | 2,0500 | 1,9100 | 184.310 | 372.046,17 |
| 13/2/2013 | 1,9300 | 0,00% | 1,9400 | 1,9500 | 1,8700 | 70.230 | 134.595,89 |
| 12/2/2013 | 1,9300 | 2,66% | 1,8800 | 1,9900 | 1,8500 | 122.533 | 235.529,38 |
| 11/2/2013 | 1,8800 | -6,00% | 2,0000 | 2,0100 | 1,8700 | 190.778 | 366.312,02 |
| 08/2/2013 | 2,0000 | -4,31% | 2,1200 | 2,1200 | 1,9700 | 105.136 | 214.051,96 |
| 07/2/2013 | 2,0900 | 0,48% | 2,1100 | 2,1100 | 2,0200 | 126.556 | 262.184,91 |
| 06/2/2013 | 2,0800 | 2,97% | 2,0600 | 2,1200 | 2,0500 | 219.606 | 458.277,96 |
| 05/2/2013 | 2,0200 | 4,12% | 1,9500 | 2,0500 | 1,9100 | 187.104 | 374.472,97 |
| 04/2/2013 | 1,9400 | 7,78% | 1,8100 | 1,9500 | 1,7200 | 347.431 | 641.612,09 |
| 01/2/2013 | 1,8000 | -5,26% | 1,9300 | 1,9600 | 1,7400 | 258.714 | 478.977,46 |
| 31/1/2013 | 1,9000 | -3,55% | 1,9500 | 1,9600 | 1,8300 | 246.959 | 469.928,80 |
| 30/1/2013 | 1,9700 | -5,74% | 2,1100 | 2,1300 | 1,9700 | 157.830 | 321.731,48 |
| 29/1/2013 | 2,0900 | -5,86% | 2,2000 | 2,2100 | 2,0400 | 174.260 | 371.938,06 |
| 28/1/2013 | 2,2200 | -1,77% | 2,2900 | 2,3100 | 2,2100 | 88.794 | 200.223,46 |
| 25/1/2013 | 2,2600 | 5,61% | 2,1000 | 2,2600 | 2,0600 | 290.331 | 630.448,62 |
| 24/1/2013 | 2,1400 | -8,15% | 2,3300 | 2,3800 | 2,1000 | 202.109 | 453.763,66 |
| 23/1/2013 | 2,3300 | 3,56% | 2,2800 | 2,3600 | 2,2500 | 171.496 | 396.975,44 |
| 22/1/2013 | 2,2500 | 1,81% | 2,2100 | 2,2500 | 2,1300 | 159.635 | 350.950,44 |
| 21/1/2013 | 2,2100 | 2,79% | 2,1900 | 2,2600 | 2,1000 | 218.448 | 479.624,83 |
| 18/1/2013 | 2,1500 | 5,39% | 2,0700 | 2,1800 | 2,0700 | 224.992 | 479.435,41 |
| 17/1/2013 | 2,0400 | 0,00% | 2,1000 | 2,1000 | 1,9700 | 207.135 | 417.488,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6180 | 9,96 % | 0,0560 | 10 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 0,1300 | 15.607 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΤΡΕΣΤΑΤΕΣ | 1,8000 | 2,86 % | 0,0500 | 43.081 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8500 | 0,12 % | 0,0080 | 489.555 |
| ΟΠΑΠ | 19,0900 | 1,70 % | 0,3200 | 401.909 |
| ΕΤΕ | 12,3000 | 0,53 % | 0,0650 | 401.907 |
| ΕΥΡΩΒ | 3,2000 | 0,50 % | 0,0160 | 387.276 |
| MTLN | 53,2000 | 0,09 % | 0,0500 | 371.685 |
| ΑΛΦΑ | 3,5350 | 0,48 % | 0,0170 | 326.358 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 274.594 |
| ΑΔΜΗΕ | 3,2100 | -0,47 % | -0,0150 | 161.358 |
| ΟΤΕ | 16,2900 | 0,00 % | 0,0000 | 150.794 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,2000 | 0,50 % | 121.339 | 387,3χιλ. |
| ΑΛΦΑ | 3,5350 | 0,48 % | 92.457 | 326,4χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 86.506 | 104,9χιλ. |
| ΠΕΙΡ | 6,8500 | 0,12 % | 71.098 | 489,6χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 15.607 | 0,21 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 15.607 | 6,60 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|