| 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
ΣΩΛ/ΓΕΙΑ ΚΟΡΙΝΘΟY (ΣΩΛΚ)
0,6190 €
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 |
|---|---|---|---|---|---|---|---|
| 16/6/2014 | 1,6800 | 0,00% | 1,7000 | 1,7000 | 1,6700 | 13.270 | ,00 |
| 13/6/2014 | 1,6800 | -1,75% | 1,7300 | 1,7300 | 1,6700 | 23.007 | ,00 |
| 12/6/2014 | 1,7100 | 0,59% | 1,7000 | 1,7200 | 1,7000 | 28.917 | ,00 |
| 11/6/2014 | 1,7000 | -1,73% | 1,7200 | 1,7200 | 1,6600 | 51.349 | ,00 |
| 10/6/2014 | 1,7300 | -2,26% | 1,7700 | 1,7900 | 1,7200 | 54.878 | ,00 |
| 06/6/2014 | 1,7700 | 1,14% | 1,7600 | 1,7700 | 1,7300 | 24.016 | ,00 |
| 05/6/2014 | 1,7500 | 0,57% | 1,7700 | 1,7700 | 1,7200 | 42.302 | ,00 |
| 04/6/2014 | 1,7400 | -1,14% | 1,7300 | 1,7600 | 1,7200 | 16.065 | ,00 |
| 03/6/2014 | 1,7600 | 0,57% | 1,7500 | 1,7700 | 1,7300 | 15.641 | ,00 |
| 02/6/2014 | 1,7500 | 6,06% | 1,6500 | 1,7700 | 1,6500 | 108.495 | ,00 |
| 30/5/2014 | 1,6500 | 0,61% | 1,6300 | 1,6700 | 1,6100 | 224.314 | ,00 |
| 29/5/2014 | 1,6400 | -5,20% | 1,6900 | 1,7100 | 1,6100 | 177.561 | ,00 |
| 28/5/2014 | 1,7300 | 1,76% | 1,7200 | 1,7600 | 1,6800 | 55.665 | ,00 |
| 27/5/2014 | 1,7000 | 4,94% | 1,6100 | 1,7100 | 1,6100 | 95.365 | ,00 |
| 26/5/2014 | 1,6200 | 5,19% | 1,5400 | 1,6300 | 1,5300 | 113.486 | ,00 |
| 23/5/2014 | 1,5400 | -0,65% | 1,5900 | 1,5900 | 1,5100 | 47.211 | ,00 |
| 22/5/2014 | 1,5500 | -1,27% | 1,5500 | 1,5700 | 1,5300 | 40.409 | ,00 |
| 21/5/2014 | 1,5700 | -3,68% | 1,6000 | 1,6300 | 1,5600 | 49.644 | ,00 |
| 20/5/2014 | 1,6300 | 10,14% | 1,5000 | 1,6500 | 1,5000 | 57.589 | ,00 |
| 19/5/2014 | 1,4800 | 2,78% | 1,4900 | 1,5800 | 1,4500 | 109.753 | ,00 |
| 16/5/2014 | 1,4400 | -2,04% | 1,5200 | 1,5200 | 1,4100 | 127.269 | ,00 |
| 15/5/2014 | 1,4700 | -5,77% | 1,5900 | 1,5900 | 1,4700 | 77.850 | ,00 |
| 14/5/2014 | 1,5600 | -0,64% | 1,5700 | 1,6000 | 1,5600 | 36.939 | ,00 |
| 13/5/2014 | 1,5700 | -1,88% | 1,6100 | 1,6400 | 1,5700 | 39.571 | ,00 |
| 12/5/2014 | 1,6000 | -4,19% | 1,6700 | 1,6800 | 1,5900 | 55.012 | ,00 |
| 09/5/2014 | 1,6700 | -1,18% | 1,6900 | 1,7200 | 1,6600 | 46.999 | ,00 |
| 08/5/2014 | 1,6900 | -3,98% | 1,7300 | 1,7600 | 1,6900 | 54.365 | ,00 |
| 07/5/2014 | 1,7600 | 2,33% | 1,7200 | 1,7600 | 1,7200 | 42.549 | ,00 |
| 06/5/2014 | 1,7200 | -3,91% | 1,8000 | 1,8000 | 1,7200 | 43.510 | ,00 |
| 05/5/2014 | 1,7900 | 0,00% | 1,8100 | 1,8100 | 1,7600 | 45.810 | ,00 |
| 02/5/2014 | 1,7900 | -0,56% | 1,8000 | 1,8300 | 1,7700 | 34.475 | ,00 |
| 30/4/2014 | 1,8000 | 2,27% | 1,7700 | 1,8100 | 1,7700 | 49.794 | ,00 |
| 29/4/2014 | 1,7600 | -2,22% | 1,7900 | 1,8400 | 1,7100 | 121.781 | ,00 |
| 28/4/2014 | 1,8000 | -1,64% | 1,8200 | 1,8500 | 1,7800 | 34.935 | ,00 |
| 25/4/2014 | 1,8300 | -2,66% | 1,8900 | 1,8900 | 1,8200 | 63.544 | ,00 |
| 24/4/2014 | 1,8800 | -2,59% | 1,9000 | 1,9100 | 1,8500 | 42.626 | ,00 |
| 23/4/2014 | 1,9300 | -1,03% | 1,9500 | 1,9500 | 1,8900 | 25.408 | ,00 |
| 22/4/2014 | 1,9500 | 1,56% | 1,9300 | 1,9600 | 1,9100 | 22.526 | ,00 |
| 17/4/2014 | 1,9200 | 2,13% | 1,8800 | 1,9300 | 1,8600 | 32.606 | ,00 |
| 16/4/2014 | 1,8800 | 4,44% | 1,8000 | 1,8800 | 1,8000 | 30.486 | ,00 |
| 15/4/2014 | 1,8000 | -2,17% | 1,8400 | 1,8600 | 1,8000 | 72.308 | ,00 |
| 14/4/2014 | 1,8400 | -2,13% | 1,8600 | 1,9100 | 1,8300 | 72.753 | ,00 |
| 11/4/2014 | 1,8800 | -2,08% | 1,9100 | 1,9500 | 1,8600 | 57.191 | ,00 |
| 10/4/2014 | 1,9200 | -0,52% | 1,9500 | 1,9600 | 1,8900 | 36.241 | ,00 |
| 09/4/2014 | 1,9300 | 2,12% | 1,9100 | 1,9400 | 1,9000 | 29.944 | ,00 |
| 08/4/2014 | 1,8900 | -1,56% | 1,9100 | 1,9400 | 1,8800 | 64.098 | ,00 |
| 07/4/2014 | 1,9200 | -0,52% | 1,9400 | 1,9700 | 1,9200 | 64.790 | ,00 |
| 04/4/2014 | 1,9300 | -1,53% | 1,9600 | 2,0000 | 1,9200 | 111.853 | ,00 |
| 03/4/2014 | 1,9600 | -3,92% | 2,0100 | 2,0500 | 1,9600 | 99.263 | ,00 |
| 02/4/2014 | 2,0400 | -0,97% | 2,0400 | 2,0800 | 2,0100 | 49.358 | ,00 |
| 01/4/2014 | 2,0600 | 1,48% | 2,0300 | 2,0700 | 2,0100 | 60.086 | ,00 |
| 31/3/2014 | 2,0300 | 2,01% | 2,0000 | 2,0300 | 1,9900 | 40.618 | ,00 |
| 28/3/2014 | 1,9900 | 0,51% | 2,0000 | 2,0200 | 1,9400 | 85.951 | ,00 |
| 27/3/2014 | 1,9800 | -2,94% | 2,0200 | 2,0200 | 1,9600 | 67.199 | ,00 |
| 26/3/2014 | 2,0400 | 2,00% | 2,0200 | 2,0600 | 2,0200 | 37.360 | ,00 |
| 24/3/2014 | 2,0000 | -1,48% | 2,0300 | 2,0800 | 2,0000 | 57.691 | ,00 |
| 21/3/2014 | 2,0300 | -4,25% | 2,1200 | 2,1200 | 2,0000 | 95.833 | ,00 |
| 20/3/2014 | 2,1200 | 0,47% | 2,0800 | 2,1300 | 2,0700 | 31.566 | ,00 |
| 19/3/2014 | 2,1100 | -0,47% | 2,1200 | 2,1600 | 2,0700 | 55.081 | ,00 |
| 18/3/2014 | 2,1200 | 3,41% | 2,0500 | 2,1200 | 2,0500 | 61.277 | ,00 |
| 17/3/2014 | 2,0500 | 1,49% | 2,0200 | 2,1100 | 2,0200 | 109.464 | ,00 |
| 14/3/2014 | 2,0200 | -3,81% | 2,0700 | 2,0900 | 2,0200 | 100.507 | ,00 |
| 13/3/2014 | 2,1000 | -2,78% | 2,1600 | 2,1700 | 2,0700 | 97.139 | ,00 |
| 12/3/2014 | 2,1600 | -0,92% | 2,1800 | 2,2100 | 2,1300 | 80.917 | ,00 |
| 11/3/2014 | 2,1800 | 1,87% | 2,1100 | 2,1800 | 2,1100 | 55.885 | ,00 |
| 10/3/2014 | 2,1400 | -1,83% | 2,1600 | 2,2000 | 2,1200 | 70.874 | ,00 |
| 07/3/2014 | 2,1800 | 0,93% | 2,1600 | 2,2200 | 2,0900 | 168.202 | ,00 |
| 06/3/2014 | 2,1600 | 0,47% | 2,1500 | 2,2100 | 2,1100 | 165.666 | ,00 |
| 05/3/2014 | 2,1500 | 5,91% | 2,0500 | 2,1500 | 2,0200 | 212.182 | ,00 |
| 04/3/2014 | 2,0300 | -0,98% | 1,9800 | 2,0500 | 1,9700 | 69.348 | ,00 |
| 28/2/2014 | 2,0500 | 0,99% | 2,0100 | 2,0700 | 2,0100 | 81.745 | ,00 |
| 27/2/2014 | 2,0300 | 1,00% | 2,0100 | 2,0400 | 1,9800 | 47.759 | ,00 |
| 26/2/2014 | 2,0100 | 5,24% | 1,9500 | 2,0400 | 1,9500 | 106.749 | ,00 |
| 25/2/2014 | 1,9100 | 1,06% | 1,8900 | 1,9300 | 1,8800 | 35.952 | ,00 |
| 24/2/2014 | 1,8900 | 0,00% | 1,8900 | 1,9000 | 1,8700 | 26.659 | ,00 |
| 21/2/2014 | 1,8900 | -1,05% | 1,9100 | 1,9400 | 1,8900 | 35.901 | ,00 |
| 20/2/2014 | 1,9100 | -1,04% | 1,9000 | 1,9300 | 1,8800 | 58.558 | ,00 |
| 19/2/2014 | 1,9300 | -2,03% | 1,9900 | 1,9900 | 1,9300 | 50.864 | ,00 |
| 18/2/2014 | 1,9700 | 1,55% | 1,9500 | 1,9900 | 1,9500 | 31.017 | ,00 |
| 17/2/2014 | 1,9400 | -3,00% | 2,0000 | 2,0100 | 1,9300 | 111.211 | ,00 |
| 14/2/2014 | 2,0000 | -3,85% | 2,0800 | 2,1100 | 2,0000 | 89.012 | ,00 |
| 13/2/2014 | 2,0800 | 3,48% | 2,0500 | 2,1100 | 2,0400 | 157.986 | ,00 |
| 12/2/2014 | 2,0100 | 7,49% | 1,9000 | 2,0100 | 1,8800 | 127.471 | ,00 |
| 11/2/2014 | 1,8700 | -3,11% | 1,9400 | 1,9600 | 1,8600 | 59.121 | ,00 |
| 10/2/2014 | 1,9300 | -2,03% | 1,9300 | 1,9700 | 1,9300 | 177.880 | ,00 |
| 07/2/2014 | 1,9700 | 0,00% | 1,9500 | 2,0000 | 1,9500 | 25.249 | ,00 |
| 06/2/2014 | 1,9700 | 0,00% | 1,9800 | 1,9900 | 1,9400 | 55.837 | ,00 |
| 05/2/2014 | 1,9700 | 4,23% | 1,9100 | 1,9900 | 1,9000 | 141.982 | ,00 |
| 04/2/2014 | 1,8900 | 2,16% | 1,8200 | 1,9000 | 1,8200 | 66.673 | ,00 |
| 03/2/2014 | 1,8500 | 3,35% | 1,8000 | 1,9400 | 1,8000 | 84.222 | ,00 |
| 31/1/2014 | 1,7900 | -1,10% | 1,8300 | 1,8500 | 1,7700 | 68.134 | ,00 |
| 30/1/2014 | 1,8100 | 0,56% | 1,8000 | 1,8500 | 1,7900 | 117.265 | ,00 |
| 29/1/2014 | 1,8000 | -3,74% | 1,9100 | 1,9300 | 1,7900 | 78.347 | ,00 |
| 28/1/2014 | 1,8700 | -1,06% | 1,9100 | 1,9300 | 1,8500 | 58.770 | ,00 |
| 27/1/2014 | 1,8900 | -2,58% | 1,9400 | 1,9400 | 1,8900 | 96.363 | ,00 |
| 24/1/2014 | 1,9400 | -3,00% | 1,9800 | 2,0000 | 1,9400 | 30.422 | ,00 |
| 23/1/2014 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 1,9400 | 65.871 | ,00 |
| 22/1/2014 | 1,9800 | -0,50% | 1,9600 | 2,0200 | 1,9500 | 32.622 | ,00 |
| 21/1/2014 | 1,9900 | -0,50% | 2,0000 | 2,0500 | 1,9800 | 51.441 | ,00 |
| 20/1/2014 | 2,0000 | -4,76% | 2,1000 | 2,1000 | 1,9900 | 77.070 | ,00 |
| 17/1/2014 | 2,1000 | 2,44% | 2,0600 | 2,1000 | 2,0300 | 51.025 | ,00 |
| 16/1/2014 | 2,0500 | 0,00% | 2,1100 | 2,1200 | 2,0400 | 61.160 | ,00 |
| 15/1/2014 | 2,0500 | -2,38% | 2,1000 | 2,1500 | 2,0400 | 156.817 | ,00 |
| 14/1/2014 | 2,1000 | -4,11% | 2,1700 | 2,1800 | 2,1000 | 88.021 | ,00 |
| 13/1/2014 | 2,1900 | -3,10% | 2,2800 | 2,2800 | 2,1900 | 95.993 | ,00 |
| 10/1/2014 | 2,2600 | -0,44% | 2,2000 | 2,2800 | 2,1800 | 280.255 | ,00 |
| 09/1/2014 | 2,2700 | 0,89% | 2,2500 | 2,2700 | 2,1700 | 169.313 | ,00 |
| 08/1/2014 | 2,2500 | 0,00% | 2,2600 | 2,2700 | 2,2200 | 172.520 | ,00 |
| 07/1/2014 | 2,2500 | -0,88% | 2,2900 | 2,2900 | 2,2000 | 63.243 | ,00 |
| 03/1/2014 | 2,2700 | 0,89% | 2,2600 | 2,3000 | 2,2200 | 35.917 | ,00 |
| 02/1/2014 | 2,2500 | 1,35% | 2,2300 | 2,2700 | 2,2200 | 35.686 | ,00 |
| 31/12/2013 | 2,2200 | 0,00% | 2,2300 | 2,2300 | 2,1900 | 257.477 | ,00 |
| 30/12/2013 | 2,2200 | 0,00% | 2,2200 | 2,2700 | 2,1900 | 340.109 | ,00 |
| 27/12/2013 | 2,2200 | 5,71% | 2,1600 | 2,2200 | 2,1500 | 422.573 | ,00 |
| 23/12/2013 | 2,1000 | -2,33% | 2,1500 | 2,1700 | 2,1000 | 633.736 | ,00 |
| 20/12/2013 | 2,1500 | 3,37% | 2,1300 | 2,1500 | 2,0900 | 625.260 | ,00 |
| 19/12/2013 | 2,0800 | -0,95% | 2,1200 | 2,1300 | 2,0700 | 284.461 | ,00 |
| 18/12/2013 | 2,1000 | 2,44% | 2,0500 | 2,1100 | 2,0500 | 360.767 | ,00 |
| 17/12/2013 | 2,0500 | 4,59% | 1,9900 | 2,0600 | 1,9900 | 412.451 | ,00 |
| 16/12/2013 | 1,9600 | -1,01% | 1,9600 | 2,0100 | 1,9600 | 155.024 | ,00 |
| 13/12/2013 | 1,9800 | -0,50% | 1,9800 | 2,0000 | 1,9700 | 206.663 | ,00 |
| 12/12/2013 | 1,9900 | -0,50% | 1,9800 | 2,0100 | 1,9800 | 109.220 | ,00 |
| 11/12/2013 | 2,0000 | 0,50% | 1,9500 | 2,0100 | 1,9400 | 184.047 | ,00 |
| 10/12/2013 | 1,9900 | 0,51% | 1,9500 | 2,0000 | 1,9500 | 141.685 | ,00 |
| 09/12/2013 | 1,9800 | 0,00% | 2,0000 | 2,0000 | 1,9200 | 108.925 | ,00 |
| 06/12/2013 | 1,9800 | -1,00% | 1,9700 | 2,0000 | 1,9300 | 151.706 | ,00 |
| 05/12/2013 | 2,0000 | 0,00% | 2,0000 | 2,0100 | 1,9600 | 50.881 | ,00 |
| 04/12/2013 | 2,0000 | 1,52% | 1,9700 | 2,0000 | 1,9400 | 116.646 | ,00 |
| 03/12/2013 | 1,9700 | -1,99% | 2,0300 | 2,0300 | 1,9500 | 73.227 | ,00 |
| 02/12/2013 | 2,0100 | 8,06% | 1,8400 | 2,0100 | 1,8400 | 181.872 | ,00 |
| 29/11/2013 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,7900 | 100.209 | ,00 |
| 28/11/2013 | 1,8600 | -2,11% | 1,8900 | 1,8900 | 1,8400 | 116.003 | ,00 |
| 27/11/2013 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8700 | 65.043 | ,00 |
| 26/11/2013 | 1,9200 | 1,05% | 1,9400 | 1,9400 | 1,8800 | 50.661 | ,00 |
| 25/11/2013 | 1,9000 | -2,56% | 1,9500 | 1,9500 | 1,9000 | 80.828 | ,00 |
| 22/11/2013 | 1,9500 | 0,52% | 1,9600 | 1,9600 | 1,9000 | 54.488 | ,00 |
| 21/11/2013 | 1,9400 | 1,57% | 1,9200 | 1,9400 | 1,9000 | 41.491 | ,00 |
| 20/11/2013 | 1,9100 | -1,04% | 1,9400 | 1,9400 | 1,9000 | 42.197 | ,00 |
| 19/11/2013 | 1,9300 | -0,52% | 1,9500 | 1,9500 | 1,9000 | 63.597 | ,00 |
| 18/11/2013 | 1,9400 | -0,51% | 1,9500 | 1,9900 | 1,9400 | 58.694 | ,00 |
| 15/11/2013 | 1,9500 | 0,00% | 1,9400 | 1,9800 | 1,9100 | 89.210 | ,00 |
| 14/11/2013 | 1,9500 | 0,00% | 1,9400 | 2,0200 | 1,9300 | 150.245 | ,00 |
| 13/11/2013 | 1,9500 | 3,72% | 1,9300 | 1,9600 | 1,8800 | 162.206 | ,00 |
| 12/11/2013 | 1,8800 | -4,08% | 1,9900 | 1,9900 | 1,8800 | 164.632 | ,00 |
| 11/11/2013 | 1,9600 | 3,16% | 1,9300 | 1,9900 | 1,9000 | 119.464 | ,00 |
| 08/11/2013 | 1,9000 | -2,06% | 1,8700 | 1,9500 | 1,8700 | 194.527 | ,00 |
| 07/11/2013 | 1,9400 | -3,00% | 2,0000 | 2,0300 | 1,8600 | 423.257 | ,00 |
| 06/11/2013 | 2,0000 | 0,00% | 2,0200 | 2,0400 | 2,0000 | 71.173 | ,00 |
| 05/11/2013 | 2,0000 | -2,44% | 2,0700 | 2,0700 | 2,0000 | 47.802 | ,00 |
| 04/11/2013 | 2,0500 | -1,44% | 2,0500 | 2,0900 | 2,0300 | 54.830 | ,00 |
| 01/11/2013 | 2,0800 | -0,95% | 2,0900 | 2,1300 | 2,0800 | 26.869 | ,00 |
| 31/10/2013 | 2,1000 | 0,96% | 2,0900 | 2,1300 | 2,0800 | 49.250 | ,00 |
| 30/10/2013 | 2,0800 | -1,42% | 2,0800 | 2,1100 | 2,0600 | 75.437 | ,00 |
| 29/10/2013 | 2,1100 | -2,31% | 2,1600 | 2,1800 | 2,0700 | 134.914 | ,00 |
| 25/10/2013 | 2,1600 | 4,35% | 2,0700 | 2,1900 | 2,0600 | 196.718 | ,00 |
| 24/10/2013 | 2,0700 | 1,47% | 2,0400 | 2,1200 | 2,0400 | 91.662 | ,00 |
| 23/10/2013 | 2,0400 | -5,12% | 2,1400 | 2,1400 | 2,0300 | 155.802 | ,00 |
| 22/10/2013 | 2,1500 | 1,42% | 2,1100 | 2,1700 | 2,1000 | 189.654 | ,00 |
| 21/10/2013 | 2,1200 | 2,42% | 2,0700 | 2,1200 | 2,0600 | 297.201 | ,00 |
| 18/10/2013 | 2,0700 | 0,49% | 2,0500 | 2,1000 | 2,0500 | 151.544 | ,00 |
| 17/10/2013 | 2,0600 | 0,00% | 2,0900 | 2,0900 | 2,0400 | 68.545 | ,00 |
| 16/10/2013 | 2,0600 | 0,49% | 2,0500 | 2,0900 | 2,0200 | 79.442 | ,00 |
| 15/10/2013 | 2,0500 | 1,99% | 2,0400 | 2,1500 | 2,0400 | 321.369 | ,00 |
| 14/10/2013 | 2,0100 | -0,50% | 1,9800 | 2,0400 | 1,9300 | 403.887 | ,00 |
| 11/10/2013 | 2,0200 | -7,76% | 2,1500 | 2,1700 | 2,0100 | 506.425 | ,00 |
| 10/10/2013 | 2,1900 | -3,95% | 2,2500 | 2,3200 | 2,1600 | 212.144 | ,00 |
| 09/10/2013 | 2,2800 | 0,88% | 2,1900 | 2,2800 | 2,1900 | 150.277 | ,00 |
| 08/10/2013 | 2,2600 | -1,31% | 2,3200 | 2,3200 | 2,2400 | 244.826 | ,00 |
| 07/10/2013 | 2,2900 | 6,02% | 2,1800 | 2,2900 | 2,1600 | 281.085 | ,00 |
| 04/10/2013 | 2,1600 | 4,85% | 2,0800 | 2,1700 | 2,0800 | 239.262 | ,00 |
| 03/10/2013 | 2,0600 | 3,52% | 2,0200 | 2,0600 | 1,9900 | 65.907 | ,00 |
| 02/10/2013 | 1,9900 | -1,97% | 2,0000 | 2,0600 | 1,9900 | 124.852 | ,00 |
| 01/10/2013 | 2,0300 | 1,00% | 2,0400 | 2,0500 | 1,9900 | 65.251 | ,00 |
| 30/9/2013 | 2,0100 | -2,90% | 2,0500 | 2,0700 | 1,9800 | 71.377 | ,00 |
| 27/9/2013 | 2,0700 | 0,49% | 2,0800 | 2,1200 | 2,0500 | 164.727 | ,00 |
| 26/9/2013 | 2,0600 | 0,98% | 2,0400 | 2,1000 | 2,0300 | 86.612 | ,00 |
| 25/9/2013 | 2,0400 | -1,45% | 2,0400 | 2,0800 | 2,0300 | 123.583 | ,00 |
| 24/9/2013 | 2,0700 | 3,50% | 2,0000 | 2,0800 | 1,9900 | 77.455 | ,00 |
| 23/9/2013 | 2,0000 | 0,50% | 2,0000 | 2,0300 | 1,9800 | 45.185 | ,00 |
| 20/9/2013 | 1,9900 | -2,93% | 2,0500 | 2,0900 | 1,9900 | 132.826 | ,00 |
| 19/9/2013 | 2,0500 | 0,49% | 2,0500 | 2,0900 | 2,0300 | 187.857 | ,00 |
| 18/9/2013 | 2,0400 | 0,00% | 2,0500 | 2,0800 | 2,0200 | 89.659 | ,00 |
| 17/9/2013 | 2,0400 | -0,49% | 2,0100 | 2,0800 | 1,9500 | 184.684 | ,00 |
| 16/9/2013 | 2,0500 | -1,44% | 2,0800 | 2,0800 | 1,9500 | 288.982 | ,00 |
| 13/9/2013 | 2,0800 | -0,48% | 2,0900 | 2,1200 | 2,0600 | 43.035 | ,00 |
| 12/9/2013 | 2,0900 | 0,97% | 2,0500 | 2,0900 | 2,0500 | 38.241 | ,00 |
| 11/9/2013 | 2,0700 | -2,36% | 2,1300 | 2,1300 | 2,0700 | 51.445 | ,00 |
| 10/9/2013 | 2,1200 | 0,00% | 2,1200 | 2,1600 | 2,1000 | 126.045 | ,00 |
| 09/9/2013 | 2,1200 | 3,41% | 2,0500 | 2,1300 | 2,0200 | 135.354 | ,00 |
| 06/9/2013 | 2,0500 | 3,02% | 2,0200 | 2,0900 | 1,9900 | 119.366 | ,00 |
| 05/9/2013 | 1,9900 | -0,50% | 2,0200 | 2,0500 | 1,9900 | 92.290 | ,00 |
| 04/9/2013 | 2,0000 | -1,96% | 2,0600 | 2,0600 | 2,0000 | 25.471 | ,00 |
| 03/9/2013 | 2,0400 | 5,70% | 1,9400 | 2,0500 | 1,9400 | 73.572 | ,00 |
| 02/9/2013 | 1,9300 | -1,03% | 1,9500 | 1,9800 | 1,9300 | 64.946 | ,00 |
| 30/8/2013 | 1,9500 | -2,01% | 1,9800 | 2,0200 | 1,9500 | 69.512 | ,00 |
| 29/8/2013 | 1,9900 | 0,51% | 1,9900 | 2,0200 | 1,9700 | 57.457 | ,00 |
| 28/8/2013 | 1,9800 | 0,51% | 1,9600 | 2,0100 | 1,9400 | 109.172 | ,00 |
| 27/8/2013 | 1,9700 | -6,64% | 2,1300 | 2,1300 | 1,9500 | 141.626 | ,00 |
| 26/8/2013 | 2,1100 | -0,47% | 2,1200 | 2,1700 | 2,0900 | 29.577 | ,00 |
| 23/8/2013 | 2,1200 | 2,42% | 2,0400 | 2,1500 | 2,0400 | 64.818 | ,00 |
| 22/8/2013 | 2,0700 | 0,49% | 2,0700 | 2,0900 | 2,0500 | 36.829 | ,00 |
| 21/8/2013 | 2,0600 | 0,00% | 2,0600 | 2,1300 | 2,0300 | 103.938 | ,00 |
| 20/8/2013 | 2,0600 | -4,19% | 2,1300 | 2,1300 | 2,0600 | 91.512 | ,00 |
| 19/8/2013 | 2,1500 | -3,15% | 2,2100 | 2,2200 | 2,1500 | 50.657 | ,00 |
| 16/8/2013 | 2,2200 | -1,77% | 2,2200 | 2,2500 | 2,2000 | 37.628 | ,00 |
| 14/8/2013 | 2,2600 | -1,74% | 2,2500 | 2,2700 | 2,2100 | 59.548 | ,00 |
| 13/8/2013 | 2,3000 | 0,88% | 2,2800 | 2,3300 | 2,2600 | 74.032 | ,00 |
| 12/8/2013 | 2,2800 | 1,79% | 2,2500 | 2,3000 | 2,2500 | 61.636 | ,00 |
| 09/8/2013 | 2,2400 | -1,32% | 2,2600 | 2,2700 | 2,2300 | 42.931 | ,00 |
| 08/8/2013 | 2,2700 | 2,25% | 2,2300 | 2,2800 | 2,2300 | 88.048 | ,00 |
| 07/8/2013 | 2,2200 | 0,00% | 2,2200 | 2,2400 | 2,1900 | 34.959 | ,00 |
| 06/8/2013 | 2,2200 | 0,45% | 2,2000 | 2,2700 | 2,2000 | 73.615 | ,00 |
| 05/8/2013 | 2,2100 | 0,91% | 2,1700 | 2,2200 | 2,1700 | 30.621 | ,00 |
| 02/8/2013 | 2,1900 | -2,23% | 2,2500 | 2,2600 | 2,1900 | 60.225 | ,00 |
| 01/8/2013 | 2,2400 | 0,90% | 2,2500 | 2,2500 | 2,2100 | 55.849 | ,00 |
| 31/7/2013 | 2,2200 | 2,30% | 2,1800 | 2,2300 | 2,1200 | 60.787 | ,00 |
| 30/7/2013 | 2,1700 | -2,69% | 2,2400 | 2,2400 | 2,1600 | 39.451 | ,00 |
| 29/7/2013 | 2,2300 | 4,21% | 2,1500 | 2,2300 | 2,1500 | 116.647 | ,00 |
| 26/7/2013 | 2,1400 | 4,39% | 2,0600 | 2,1400 | 2,0600 | 85.150 | ,00 |
| 25/7/2013 | 2,0500 | 0,49% | 2,0600 | 2,0600 | 2,0300 | 24.747 | ,00 |
| 24/7/2013 | 2,0400 | -2,39% | 2,0900 | 2,1100 | 2,0300 | 54.465 | ,00 |
| 23/7/2013 | 2,0900 | -0,48% | 2,1200 | 2,1300 | 2,0700 | 34.947 | ,00 |
| 22/7/2013 | 2,1000 | 0,96% | 2,0800 | 2,1200 | 2,0600 | 23.616 | ,00 |
| 19/7/2013 | 2,0800 | -3,26% | 2,1500 | 2,1700 | 2,0600 | 91.166 | ,00 |
| 18/7/2013 | 2,1500 | 0,94% | 2,1200 | 2,1600 | 2,0800 | 66.360 | ,00 |
| 17/7/2013 | 2,1300 | 3,40% | 2,1000 | 2,1400 | 2,0700 | 84.603 | ,00 |
| 16/7/2013 | 2,0600 | 6,19% | 1,9300 | 2,0800 | 1,9100 | 84.712 | ,00 |
| 15/7/2013 | 1,9400 | -1,02% | 1,9900 | 1,9900 | 1,8600 | 69.451 | ,00 |
| 12/7/2013 | 1,9600 | -1,01% | 1,9800 | 2,0500 | 1,9600 | 92.838 | ,00 |
| 11/7/2013 | 1,9800 | -2,94% | 2,0700 | 2,1000 | 1,9800 | 131.518 | ,00 |
| 10/7/2013 | 2,0400 | -4,67% | 2,1400 | 2,1400 | 2,0300 | 258.437 | ,00 |
| 09/7/2013 | 2,1400 | -5,73% | 2,2700 | 2,2700 | 2,1400 | 106.851 | ,00 |
| 08/7/2013 | 2,2700 | 1,34% | 2,2300 | 2,2800 | 2,2100 | 84.369 | ,00 |
| 05/7/2013 | 2,2400 | 1,36% | 2,2400 | 2,2800 | 2,1900 | 87.592 | ,00 |
| 04/7/2013 | 2,2100 | -1,78% | 2,2700 | 2,2800 | 2,1600 | 85.914 | ,00 |
| 03/7/2013 | 2,2500 | 4,65% | 2,1100 | 2,2500 | 2,0800 | 165.524 | ,00 |
| 02/7/2013 | 2,1500 | -8,51% | 2,3500 | 2,3600 | 2,1500 | 156.981 | ,00 |
| 01/7/2013 | 2,3500 | -3,69% | 2,4300 | 2,4400 | 2,3500 | 107.348 | ,00 |
| 28/6/2013 | 2,4400 | 3,83% | 2,4000 | 2,4700 | 2,3800 | 241.369 | ,00 |
| 27/6/2013 | 2,3500 | 5,38% | 2,2900 | 2,3700 | 2,2200 | 182.566 | ,00 |
| 26/6/2013 | 2,2300 | -4,29% | 2,3800 | 2,4100 | 2,2000 | 360.514 | ,00 |
| 25/6/2013 | 2,3300 | 10,95% | 2,1600 | 2,4600 | 2,1500 | 445.076 | ,00 |
| 21/6/2013 | 2,1000 | -4,98% | 2,1700 | 2,2300 | 2,0600 | 212.266 | ,00 |
| 20/6/2013 | 2,2100 | 0,45% | 2,2100 | 2,3000 | 2,1800 | 257.891 | ,00 |
| 19/6/2013 | 2,2000 | 3,77% | 2,1200 | 2,2400 | 2,0800 | 350.426 | ,00 |
| 18/6/2013 | 2,1200 | 5,47% | 2,0900 | 2,1900 | 2,0900 | 279.539 | ,00 |
| 17/6/2013 | 2,0100 | -4,74% | 2,0400 | 2,0900 | 1,9500 | 194.045 | ,00 |
| 14/6/2013 | 2,1100 | 0,48% | 2,1000 | 2,1700 | 2,1000 | 168.251 | ,00 |
| 13/6/2013 | 2,1000 | 6,60% | 1,9400 | 2,1000 | 1,8700 | 212.805 | ,00 |
| 12/6/2013 | 1,9700 | -5,29% | 2,0500 | 2,1200 | 1,9600 | 155.810 | ,00 |
| 11/6/2013 | 2,0800 | 0,00% | 2,0400 | 2,1100 | 2,0300 | 139.808 | ,00 |
| 10/6/2013 | 2,0800 | -0,95% | 2,1000 | 2,1400 | 2,0600 | 93.833 | ,00 |
| 07/6/2013 | 2,1000 | 0,00% | 2,1000 | 2,1300 | 2,0500 | 68.738 | ,00 |
| 06/6/2013 | 2,1000 | 1,45% | 2,0700 | 2,1400 | 2,0500 | 82.541 | ,00 |
| 05/6/2013 | 2,0700 | -2,36% | 2,1500 | 2,1500 | 2,0500 | 91.108 | ,00 |
| 04/6/2013 | 2,1200 | -3,64% | 2,1700 | 2,2300 | 2,1200 | 128.899 | ,00 |
| 03/6/2013 | 2,2000 | 4,76% | 2,1000 | 2,2300 | 2,0700 | 154.683 | ,00 |
| 31/5/2013 | 2,1000 | 2,44% | 2,0900 | 2,1500 | 2,0300 | 240.424 | ,00 |
| 30/5/2013 | 2,0500 | -3,30% | 2,0300 | 2,1100 | 2,0200 | 158.788 | ,00 |
| 29/5/2013 | 2,1200 | -7,42% | 2,2000 | 2,2300 | 2,1200 | 254.218 | ,00 |
| 28/5/2013 | 2,2900 | 1,33% | 2,2800 | 2,3700 | 2,2300 | 121.982 | ,00 |
| 27/5/2013 | 2,2600 | -0,44% | 2,2500 | 2,3700 | 2,2400 | 64.096 | ,00 |
| 24/5/2013 | 2,2700 | -5,02% | 2,3900 | 2,4300 | 2,2700 | 117.275 | ,00 |
| 23/5/2013 | 2,3900 | -1,24% | 2,4200 | 2,4800 | 2,3400 | 132.127 | ,00 |
| 22/5/2013 | 2,4200 | 3,86% | 2,3700 | 2,5800 | 2,3700 | 252.191 | ,00 |
| 21/5/2013 | 2,3300 | 2,19% | 2,2500 | 2,3500 | 2,2100 | 136.995 | ,00 |
| 20/5/2013 | 2,2800 | -3,80% | 2,3500 | 2,4000 | 2,2300 | 208.121 | ,00 |
| 17/5/2013 | 2,3700 | -3,66% | 2,4600 | 2,4900 | 2,3100 | 167.638 | ,00 |
| 16/5/2013 | 2,4600 | -2,77% | 2,5000 | 2,5200 | 2,4000 | 300.851 | ,00 |
| 15/5/2013 | 2,5300 | 3,27% | 2,5200 | 2,5800 | 2,5000 | 176.974 | ,00 |
| 14/5/2013 | 2,4500 | 1,66% | 2,4100 | 2,5200 | 2,3900 | 211.758 | ,00 |
| 13/5/2013 | 2,4100 | 1,69% | 2,4000 | 2,4200 | 2,3300 | 104.135 | ,00 |
| 10/5/2013 | 2,3700 | -3,66% | 2,4400 | 2,4700 | 2,3500 | 119.632 | ,00 |
| 09/5/2013 | 2,4600 | 3,36% | 2,4100 | 2,4600 | 2,3600 | 241.773 | ,00 |
| 08/5/2013 | 2,3800 | 9,68% | 2,2700 | 2,4000 | 2,2700 | 210.114 | ,00 |
| 02/5/2013 | 2,1700 | 1,88% | 2,1500 | 2,2000 | 2,1400 | 52.028 | ,00 |
| 30/4/2013 | 2,1300 | 0,00% | 2,1800 | 2,1800 | 2,0800 | 108.195 | ,00 |
| 29/4/2013 | 2,1300 | -2,74% | 2,1900 | 2,2000 | 2,1200 | 107.589 | ,00 |
| 26/4/2013 | 2,1900 | -3,52% | 2,2800 | 2,3100 | 2,1600 | 156.877 | ,00 |
| 25/4/2013 | 2,2700 | 0,89% | 2,2600 | 2,3500 | 2,2500 | 139.310 | ,00 |
| 24/4/2013 | 2,2500 | -0,44% | 2,2900 | 2,3000 | 2,2200 | 132.801 | ,00 |
| 23/4/2013 | 2,2600 | 2,26% | 2,2200 | 2,3800 | 2,2100 | 373.510 | ,00 |
| 22/4/2013 | 2,2100 | 6,76% | 2,1500 | 2,2300 | 2,1200 | 165.536 | ,00 |
| 19/4/2013 | 2,0700 | -5,48% | 2,1900 | 2,2400 | 2,0600 | 191.112 | ,00 |
| 18/4/2013 | 2,1900 | 5,29% | 2,1100 | 2,2000 | 2,1100 | 298.678 | ,00 |
| 17/4/2013 | 2,0800 | 7,22% | 1,9800 | 2,1000 | 1,9800 | 239.896 | ,00 |
| 16/4/2013 | 1,9400 | 5,43% | 1,8200 | 1,9400 | 1,8200 | 145.167 | ,00 |
| 15/4/2013 | 1,8400 | 3,37% | 1,8000 | 1,8900 | 1,7700 | 154.286 | ,00 |
| 12/4/2013 | 1,7800 | 0,00% | 1,7800 | 1,8200 | 1,6900 | 136.811 | ,00 |
| 11/4/2013 | 1,7800 | 5,33% | 1,7400 | 1,7800 | 1,6700 | 185.748 | ,00 |
| 10/4/2013 | 1,6900 | 3,68% | 1,6500 | 1,7400 | 1,6400 | 165.278 | ,00 |
| 09/4/2013 | 1,6300 | 7,24% | 1,5400 | 1,6500 | 1,5400 | 160.930 | ,00 |
| 08/4/2013 | 1,5200 | -0,65% | 1,4500 | 1,5300 | 1,4000 | 256.395 | ,00 |
| 05/4/2013 | 1,5300 | -3,77% | 1,6000 | 1,6000 | 1,5200 | 90.185 | ,00 |
| 04/4/2013 | 1,5900 | 5,30% | 1,5500 | 1,6000 | 1,5500 | 63.516 | ,00 |
| 03/4/2013 | 1,5100 | -1,95% | 1,5500 | 1,6200 | 1,4900 | 147.447 | ,00 |
| 02/4/2013 | 1,5400 | -7,78% | 1,6700 | 1,6900 | 1,5400 | 79.666 | ,00 |
| 28/3/2013 | 1,6700 | 3,73% | 1,6100 | 1,7200 | 1,5900 | 126.002 | ,00 |
| 27/3/2013 | 1,6100 | -6,40% | 1,6900 | 1,7300 | 1,5100 | 303.031 | ,00 |
| 26/3/2013 | 1,7200 | 0,00% | 1,7700 | 1,7800 | 1,6900 | 85.799 | ,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.% |
|---|