| 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
ΔΕΗ Α.Ε. (ΔΕΗ)
14,1100 €
-0,1400 (-0,98%)
- Άνοιγμα 14,2500
- Υψηλό 14,3100
- Χαμηλό 14,0400
- Όγκος 196.411
- Τζίρος 2.784.020 €
- Πράξεις 1.196
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 2,4500 | -2,78% | 2,5600 | 2,6100 | 2,4500 | 1.143.306 | 2.867.331,37 |
| 25/4/2012 | 2,5200 | -1,56% | 2,6000 | 2,7100 | 2,5200 | 677.216 | 1.764.223,48 |
| 24/4/2012 | 2,5600 | 0,00% | 2,6000 | 2,6300 | 2,5500 | 487.697 | 1.260.111,09 |
| 23/4/2012 | 2,5600 | -6,91% | 2,7700 | 2,8000 | 2,5500 | 888.189 | 2.365.765,62 |
| 20/4/2012 | 2,7500 | 1,10% | 2,7400 | 2,8900 | 2,6600 | 1.401.534 | 3.884.091,35 |
| 19/4/2012 | 2,7200 | -4,90% | 2,8800 | 2,9200 | 2,7100 | 849.579 | 2.364.824,68 |
| 18/4/2012 | 2,8600 | -5,92% | 3,0500 | 3,0700 | 2,8600 | 984.175 | 2.892.549,56 |
| 17/4/2012 | 3,0400 | -1,94% | 3,1000 | 3,1100 | 3,0200 | 456.867 | 1.404.138,77 |
| 12/4/2012 | 3,1000 | -2,21% | 3,1700 | 3,2200 | 3,1000 | 324.080 | 1.018.553,97 |
| 11/4/2012 | 3,1700 | -1,86% | 3,3000 | 3,3000 | 3,1700 | 394.817 | 1.280.550,47 |
| 10/4/2012 | 3,2300 | -0,31% | 3,2400 | 3,3400 | 3,2100 | 531.486 | 1.739.086,31 |
| 05/4/2012 | 3,2400 | 0,00% | 3,2400 | 3,2600 | 3,2000 | 205.912 | 665.453,80 |
| 04/4/2012 | 3,2400 | -2,70% | 3,2900 | 3,3300 | 3,2000 | 318.667 | 1.032.208,47 |
| 03/4/2012 | 3,3300 | 0,60% | 3,2900 | 3,3500 | 3,2900 | 248.492 | 827.463,38 |
| 02/4/2012 | 3,3100 | -1,19% | 3,3300 | 3,4100 | 3,2600 | 243.724 | 807.799,52 |
| 30/3/2012 | 3,3500 | -2,05% | 3,4600 | 3,4700 | 3,2800 | 661.012 | 2.210.817,17 |
| 29/3/2012 | 3,4200 | -8,56% | 3,7400 | 3,7400 | 3,4200 | 552.710 | 1.954.238,81 |
| 28/3/2012 | 3,7400 | -2,86% | 3,8500 | 3,9300 | 3,6400 | 495.314 | 1.893.364,36 |
| 27/3/2012 | 3,8500 | 1,58% | 3,8200 | 3,8900 | 3,7900 | 453.478 | 1.740.013,53 |
| 26/3/2012 | 3,7900 | -0,26% | 3,7800 | 3,9000 | 3,7700 | 339.972 | 1.302.818,21 |
| 23/3/2012 | 3,8000 | 1,06% | 3,8100 | 3,8200 | 3,7500 | 283.517 | 1.073.191,54 |
| 22/3/2012 | 3,7600 | -0,79% | 3,7400 | 3,7700 | 3,6900 | 381.731 | 1.423.611,57 |
| 21/3/2012 | 3,7900 | -1,56% | 3,8500 | 3,9100 | 3,7700 | 416.181 | 1.586.236,79 |
| 20/3/2012 | 3,8500 | 0,00% | 3,8800 | 3,9800 | 3,8100 | 660.178 | 2.558.954,75 |
| 19/3/2012 | 3,8500 | 7,54% | 3,6300 | 3,8700 | 3,5300 | 1.225.769 | 4.583.192,35 |
| 16/3/2012 | 3,5800 | 6,55% | 3,3600 | 3,6100 | 3,3300 | 1.452.235 | 5.059.857,73 |
| 15/3/2012 | 3,3600 | 4,67% | 3,2100 | 3,3800 | 3,2100 | 591.024 | 1.964.468,00 |
| 14/3/2012 | 3,2100 | 1,58% | 3,2300 | 3,2800 | 3,1800 | 304.147 | 980.202,32 |
| 13/3/2012 | 3,1600 | -1,86% | 3,2600 | 3,3000 | 3,1300 | 256.774 | 824.867,68 |
| 12/3/2012 | 3,2200 | -2,42% | 3,2800 | 3,3300 | 3,2200 | 337.555 | 1.103.771,31 |
| 09/3/2012 | 3,3000 | -0,90% | 3,3700 | 3,4100 | 3,2700 | 436.544 | 1.454.741,66 |
| 08/3/2012 | 3,3300 | 1,52% | 3,3300 | 3,4100 | 3,2600 | 439.585 | 1.466.445,15 |
| 07/3/2012 | 3,2800 | -3,53% | 3,4000 | 3,4000 | 3,2800 | 242.022 | 807.359,15 |
| 06/3/2012 | 3,4000 | 0,89% | 3,3700 | 3,5300 | 3,2800 | 496.174 | 1.689.095,05 |
| 05/3/2012 | 3,3700 | -4,80% | 3,5400 | 3,5400 | 3,3700 | 191.976 | ,00 |
| 02/3/2012 | 3,5400 | -0,56% | 3,6000 | 3,6300 | 3,5100 | 121.725 | ,00 |
| 01/3/2012 | 3,5600 | 1,42% | 3,4100 | 3,6700 | 3,4000 | 229.512 | ,00 |
| 29/2/2012 | 3,5100 | 4,15% | 3,3900 | 3,5300 | 3,2500 | 326.311 | ,00 |
| 28/2/2012 | 3,3700 | -3,99% | 3,5700 | 3,5700 | 3,2200 | 420.394 | ,00 |
| 24/2/2012 | 3,5100 | -1,13% | 3,5500 | 3,6600 | 3,4800 | 343.631 | ,00 |
| 23/2/2012 | 3,5500 | -3,01% | 3,6600 | 3,7800 | 3,5300 | 446.423 | ,00 |
| 22/2/2012 | 3,6600 | -7,81% | 3,9700 | 4,0300 | 3,6400 | 667.822 | ,00 |
| 21/2/2012 | 3,9700 | -1,49% | 4,1200 | 4,1600 | 3,9100 | 517.671 | ,00 |
| 20/2/2012 | 4,0300 | 3,07% | 4,0000 | 4,1400 | 3,9200 | 685.110 | ,00 |
| 17/2/2012 | 3,9100 | 4,83% | 3,8400 | 3,9400 | 3,7200 | 719.642 | ,00 |
| 16/2/2012 | 3,7300 | -1,84% | 3,8200 | 3,8500 | 3,5000 | 1.143.445 | ,00 |
| 15/2/2012 | 3,8000 | -8,87% | 4,1800 | 4,1900 | 3,7500 | 721.714 | ,00 |
| 14/2/2012 | 4,1700 | -0,71% | 4,2000 | 4,3100 | 4,1700 | 242.189 | ,00 |
| 13/2/2012 | 4,2000 | -2,78% | 4,5000 | 4,5400 | 4,1800 | 765.137 | ,00 |
| 10/2/2012 | 4,3200 | 2,86% | 4,1000 | 4,3700 | 4,0400 | 984.239 | ,00 |
| 09/2/2012 | 4,2000 | 6,60% | 3,9000 | 4,2500 | 3,8500 | 1.173.580 | ,00 |
| 08/2/2012 | 3,9400 | 7,07% | 3,7500 | 3,9800 | 3,6900 | 967.270 | ,00 |
| 07/2/2012 | 3,6800 | 2,51% | 3,6400 | 3,7200 | 3,5100 | 627.496 | ,00 |
| 06/2/2012 | 3,5900 | -5,03% | 3,8500 | 3,8700 | 3,5800 | 685.112 | ,00 |
| 03/2/2012 | 3,7800 | -1,31% | 3,7600 | 3,9000 | 3,7000 | 351.832 | ,00 |
| 02/2/2012 | 3,8300 | -0,52% | 3,8800 | 3,9700 | 3,6900 | 448.812 | ,00 |
| 01/2/2012 | 3,8500 | -3,27% | 3,9800 | 4,1500 | 3,8500 | 906.710 | ,00 |
| 31/1/2012 | 3,9800 | 8,74% | 3,6400 | 4,0000 | 3,6300 | 830.890 | ,00 |
| 30/1/2012 | 3,6600 | 1,95% | 3,5900 | 3,6700 | 3,4500 | 490.567 | ,00 |
| 27/1/2012 | 3,5900 | -5,03% | 3,7200 | 3,8800 | 3,5600 | 718.493 | ,00 |
| 26/1/2012 | 3,7800 | 5,00% | 3,6000 | 3,8200 | 3,6000 | 793.741 | ,00 |
| 25/1/2012 | 3,6000 | 6,51% | 3,4200 | 3,6100 | 3,3300 | 679.162 | ,00 |
| 24/1/2012 | 3,3800 | -5,06% | 3,5000 | 3,5800 | 3,3800 | 464.052 | ,00 |
| 23/1/2012 | 3,5600 | 5,01% | 3,3900 | 3,5900 | 3,3500 | 980.846 | ,00 |
| 20/1/2012 | 3,3900 | 6,27% | 3,2300 | 3,4000 | 3,1700 | 1.016.044 | ,00 |
| 19/1/2012 | 3,1900 | -0,62% | 3,2500 | 3,4500 | 3,1900 | 1.408.738 | ,00 |
| 18/1/2012 | 3,2100 | 1,90% | 3,1600 | 3,2100 | 3,1500 | 377.744 | ,00 |
| 17/1/2012 | 3,1500 | -0,32% | 3,1800 | 3,2400 | 3,1400 | 493.729 | ,00 |
| 16/1/2012 | 3,1600 | -1,86% | 3,2200 | 3,2500 | 3,0800 | 631.773 | ,00 |
| 13/1/2012 | 3,2200 | -4,17% | 3,3600 | 3,4000 | 3,2200 | 737.507 | ,00 |
| 12/1/2012 | 3,3600 | -2,33% | 3,4400 | 3,4800 | 3,3300 | 585.967 | ,00 |
| 11/1/2012 | 3,4400 | 1,47% | 3,4000 | 3,4900 | 3,3700 | 507.396 | ,00 |
| 10/1/2012 | 3,3900 | -6,61% | 3,6200 | 3,6300 | 3,3500 | 986.828 | ,00 |
| 09/1/2012 | 3,6300 | -3,20% | 3,7500 | 3,7700 | 3,6300 | 371.759 | ,00 |
| 05/1/2012 | 3,7500 | 0,27% | 3,7400 | 3,7600 | 3,6900 | 290.519 | ,00 |
| 04/1/2012 | 3,7400 | -1,32% | 3,7900 | 3,8000 | 3,6700 | 311.499 | ,00 |
| 03/1/2012 | 3,7900 | 1,34% | 3,7800 | 3,7900 | 3,6500 | 281.777 | ,00 |
| 02/1/2012 | 3,7400 | -1,58% | 3,8000 | 3,8100 | 3,7200 | 93.138 | ,00 |
| 30/12/2011 | 3,8000 | 4,97% | 3,6400 | 3,8000 | 3,6000 | 573.354 | ,00 |
| 29/12/2011 | 3,6200 | -1,09% | 3,6300 | 3,6700 | 3,6000 | 158.948 | ,00 |
| 28/12/2011 | 3,6600 | -1,61% | 3,7600 | 3,7700 | 3,6600 | 301.120 | ,00 |
| 27/12/2011 | 3,7200 | 2,20% | 3,6400 | 3,7500 | 3,6400 | 195.129 | ,00 |
| 23/12/2011 | 3,6400 | 2,54% | 3,5500 | 3,7000 | 3,5300 | 377.339 | ,00 |
| 22/12/2011 | 3,5500 | -3,53% | 3,6800 | 3,7400 | 3,5500 | 567.658 | ,00 |
| 21/12/2011 | 3,6800 | -2,65% | 3,8400 | 3,9200 | 3,6800 | 399.185 | ,00 |
| 20/12/2011 | 3,7800 | -2,83% | 3,8600 | 3,8900 | 3,7700 | 389.065 | ,00 |
| 19/12/2011 | 3,8900 | -2,51% | 3,9900 | 4,0600 | 3,8200 | 490.988 | ,00 |
| 16/12/2011 | 3,9900 | -2,68% | 4,0800 | 4,1400 | 3,9900 | 1.321.302 | ,00 |
| 15/12/2011 | 4,1000 | -2,38% | 4,2000 | 4,2700 | 4,1000 | 514.032 | ,00 |
| 14/12/2011 | 4,2000 | 3,19% | 4,0600 | 4,2200 | 4,0600 | 614.225 | ,00 |
| 13/12/2011 | 4,0700 | -1,21% | 4,1200 | 4,1400 | 4,0700 | 504.682 | ,00 |
| 12/12/2011 | 4,1200 | -0,96% | 4,1400 | 4,2000 | 4,0400 | 468.311 | ,00 |
| 09/12/2011 | 4,1600 | 0,97% | 4,0900 | 4,1700 | 4,0700 | 426.723 | ,00 |
| 08/12/2011 | 4,1200 | -2,83% | 4,2100 | 4,2800 | 4,1100 | 700.842 | ,00 |
| 07/12/2011 | 4,2400 | 0,00% | 4,2900 | 4,3000 | 4,1400 | 976.783 | ,00 |
| 06/12/2011 | 4,2400 | -4,50% | 4,3700 | 4,4200 | 4,2400 | 1.025.534 | ,00 |
| 05/12/2011 | 4,4400 | -0,67% | 4,5000 | 4,5400 | 4,3300 | 741.349 | ,00 |
| 02/12/2011 | 4,4700 | 0,68% | 4,4700 | 4,5200 | 4,3400 | 1.022.842 | ,00 |
| 01/12/2011 | 4,4400 | 4,96% | 4,2300 | 4,4900 | 4,2300 | 2.334.372 | ,00 |
| 30/11/2011 | 4,2300 | 1,68% | 4,0500 | 4,2300 | 3,9800 | 8.702.892 | ,00 |
| 29/11/2011 | 4,1600 | -0,24% | 4,1900 | 4,3800 | 4,0800 | 977.403 | ,00 |
| 28/11/2011 | 4,1700 | -1,88% | 4,2000 | 4,3300 | 4,1000 | 1.251.700 | ,00 |
| 25/11/2011 | 4,2500 | -3,41% | 4,3800 | 4,4200 | 4,2100 | 816.312 | ,00 |
| 24/11/2011 | 4,4000 | -1,35% | 4,5000 | 4,6000 | 4,4000 | 345.550 | ,00 |
| 23/11/2011 | 4,4600 | -3,04% | 4,6000 | 4,6000 | 4,4100 | 896.458 | ,00 |
| 22/11/2011 | 4,6000 | -3,16% | 4,7500 | 4,8700 | 4,5400 | 923.795 | ,00 |
| 21/11/2011 | 4,7500 | -7,77% | 5,1000 | 5,1000 | 4,7500 | 843.676 | ,00 |
| 18/11/2011 | 5,1500 | 0,00% | 5,1500 | 5,2600 | 5,1500 | 292.952 | ,00 |
| 17/11/2011 | 5,1500 | -2,83% | 5,2800 | 5,2800 | 5,0900 | 879.809 | ,00 |
| 16/11/2011 | 5,3000 | -5,86% | 5,6000 | 5,6000 | 5,2900 | 656.191 | ,00 |
| 15/11/2011 | 5,6300 | -3,92% | 5,8600 | 5,8600 | 5,6200 | 269.758 | ,00 |
| 14/11/2011 | 5,8600 | 3,72% | 5,7300 | 5,8600 | 5,5800 | 357.652 | ,00 |
| 11/11/2011 | 5,6500 | -1,05% | 5,7600 | 5,8000 | 5,6500 | 199.202 | ,00 |
| 10/11/2011 | 5,7100 | -0,70% | 5,8200 | 5,9800 | 5,7000 | 359.714 | ,00 |
| 09/11/2011 | 5,7500 | 0,00% | 5,6700 | 5,8200 | 5,6200 | 320.061 | ,00 |
| 08/11/2011 | 5,7500 | 1,41% | 5,6700 | 5,8200 | 5,6600 | 571.283 | ,00 |
| 07/11/2011 | 5,6700 | -1,39% | 5,8600 | 5,9200 | 5,6500 | 387.090 | ,00 |
| 04/11/2011 | 5,7500 | 1,05% | 5,6900 | 5,8400 | 5,6300 | 419.298 | ,00 |
| 03/11/2011 | 5,6900 | 2,52% | 5,5800 | 5,8800 | 5,4800 | 539.658 | ,00 |
| 02/11/2011 | 5,5500 | -1,60% | 5,7100 | 5,7700 | 5,5200 | 778.668 | ,00 |
| 01/11/2011 | 5,6400 | -9,18% | 5,8000 | 5,8800 | 5,6200 | 737.723 | ,00 |
| 31/10/2011 | 6,2100 | -0,64% | 6,2900 | 6,4300 | 6,1600 | 663.566 | ,00 |
| 27/10/2011 | 6,2500 | 3,31% | 6,2900 | 6,5400 | 6,2000 | 740.754 | ,00 |
| 26/10/2011 | 6,0500 | 0,83% | 5,9300 | 6,1500 | 5,9100 | 390.199 | ,00 |
| 25/10/2011 | 6,0000 | -0,17% | 5,9600 | 6,2000 | 5,9200 | 307.691 | ,00 |
| 24/10/2011 | 6,0100 | -3,22% | 6,1400 | 6,1600 | 5,9200 | 494.700 | ,00 |
| 21/10/2011 | 6,2100 | 2,99% | 6,1100 | 6,3000 | 6,1100 | 377.474 | ,00 |
| 20/10/2011 | 6,0300 | -1,95% | 6,0100 | 6,1600 | 6,0100 | 184.432 | ,00 |
| 19/10/2011 | 6,1500 | 1,15% | 6,2000 | 6,2900 | 5,9500 | 248.718 | ,00 |
| 18/10/2011 | 6,0800 | -0,49% | 6,1000 | 6,1000 | 5,9800 | 348.962 | ,00 |
| 17/10/2011 | 6,1100 | -3,02% | 6,3000 | 6,3900 | 6,1100 | 228.863 | ,00 |
| 14/10/2011 | 6,3000 | -3,96% | 6,4200 | 6,6900 | 6,3000 | 273.637 | ,00 |
| 13/10/2011 | 6,5600 | -1,80% | 6,8000 | 6,8000 | 6,4500 | 221.324 | ,00 |
| 12/10/2011 | 6,6800 | 4,21% | 6,4000 | 6,7600 | 6,3700 | 354.424 | ,00 |
| 11/10/2011 | 6,4100 | 0,94% | 6,2800 | 6,4300 | 6,0800 | 330.325 | ,00 |
| 10/10/2011 | 6,3500 | -0,63% | 6,1700 | 6,4900 | 6,0600 | 167.008 | ,00 |
| 07/10/2011 | 6,3900 | 4,07% | 6,1400 | 6,4100 | 6,0000 | 261.461 | ,00 |
| 06/10/2011 | 6,1400 | 5,86% | 5,8700 | 6,1400 | 5,8700 | 287.625 | ,00 |
| 05/10/2011 | 5,8000 | 1,93% | 5,6900 | 5,9900 | 5,6900 | 300.413 | ,00 |
| 04/10/2011 | 5,6900 | -5,01% | 5,7800 | 5,8500 | 5,5800 | 236.416 | ,00 |
| 03/10/2011 | 5,9900 | -0,17% | 5,9000 | 6,0000 | 5,7700 | 189.233 | ,00 |
| 30/9/2011 | 6,0000 | -1,15% | 5,9700 | 6,0900 | 5,8800 | 273.338 | ,00 |
| 29/9/2011 | 6,0700 | 3,58% | 5,8300 | 6,0700 | 5,7500 | 265.271 | ,00 |
| 28/9/2011 | 5,8600 | -0,17% | 5,8700 | 5,9500 | 5,7000 | 271.615 | ,00 |
| 27/9/2011 | 5,8700 | -0,17% | 6,0100 | 6,0300 | 5,7000 | 364.942 | ,00 |
| 26/9/2011 | 5,8800 | 0,51% | 5,7200 | 5,9500 | 5,7100 | 244.875 | ,00 |
| 23/9/2011 | 5,8500 | -3,62% | 6,0000 | 6,0500 | 5,7500 | 360.638 | ,00 |
| 22/9/2011 | 6,0700 | 0,17% | 5,9300 | 6,0800 | 5,8800 | 389.543 | ,00 |
| 21/9/2011 | 6,0600 | 1,51% | 6,0000 | 6,1800 | 5,9800 | 212.095 | ,00 |
| 20/9/2011 | 5,9700 | -5,54% | 6,4200 | 6,4200 | 5,9700 | 447.615 | ,00 |
| 19/9/2011 | 6,3200 | -3,51% | 6,5000 | 6,5000 | 6,1900 | 272.615 | ,00 |
| 16/9/2011 | 6,5500 | 2,83% | 6,4300 | 6,6100 | 6,3100 | 344.754 | ,00 |
| 15/9/2011 | 6,3700 | 2,08% | 6,3100 | 6,6200 | 6,1500 | 810.427 | ,00 |
| 14/9/2011 | 6,2400 | 6,67% | 5,9400 | 6,2800 | 5,8700 | 528.447 | ,00 |
| 13/9/2011 | 5,8500 | 4,84% | 5,6800 | 5,9500 | 5,6200 | 772.551 | ,00 |
| 12/9/2011 | 5,5800 | -2,96% | 5,6500 | 5,6900 | 5,4800 | 429.334 | ,00 |
| 09/9/2011 | 5,7500 | -0,35% | 5,7400 | 6,0000 | 5,5000 | 423.563 | ,00 |
| 08/9/2011 | 5,7700 | -3,03% | 5,8100 | 5,9100 | 5,6700 | 417.227 | ,00 |
| 07/9/2011 | 5,9500 | 6,25% | 5,7000 | 5,9600 | 5,6900 | 557.304 | ,00 |
| 06/9/2011 | 5,6000 | 3,13% | 5,5300 | 5,6700 | 5,4100 | 516.051 | ,00 |
| 05/9/2011 | 5,4300 | -5,57% | 5,6500 | 5,6900 | 5,4300 | 347.053 | ,00 |
| 02/9/2011 | 5,7500 | -4,01% | 5,7000 | 5,8500 | 5,6400 | 521.349 | ,00 |
| 01/9/2011 | 5,9900 | -0,17% | 5,9000 | 6,1200 | 5,7400 | 990.942 | ,00 |
| 31/8/2011 | 6,0000 | -3,38% | 6,2000 | 6,2500 | 5,7900 | 651.158 | ,00 |
| 30/8/2011 | 6,2100 | -8,81% | 6,6300 | 6,7000 | 5,9700 | 769.862 | ,00 |
| 29/8/2011 | 6,8100 | 24,27% | 5,7600 | 7,0000 | 5,7600 | 873.058 | ,00 |
| 26/8/2011 | 5,4800 | 0,37% | 5,4800 | 5,5600 | 5,3500 | 450.096 | ,00 |
| 25/8/2011 | 5,4600 | -0,73% | 5,4600 | 5,6000 | 5,2500 | 922.800 | ,00 |
| 24/8/2011 | 5,5000 | -6,14% | 5,8600 | 5,9000 | 5,5000 | 666.844 | ,00 |
| 23/8/2011 | 5,8600 | -3,93% | 6,1600 | 6,2100 | 5,8100 | 565.522 | ,00 |
| 22/8/2011 | 6,1000 | 0,16% | 6,0900 | 6,2400 | 6,0400 | 366.569 | ,00 |
| 19/8/2011 | 6,0900 | -0,16% | 6,0000 | 6,0900 | 5,8900 | 632.241 | ,00 |
| 18/8/2011 | 6,1000 | -3,94% | 6,3500 | 6,5200 | 6,0800 | 452.185 | ,00 |
| 17/8/2011 | 6,3500 | 2,42% | 6,0500 | 6,5600 | 6,0500 | 1.045.320 | ,00 |
| 16/8/2011 | 6,2000 | 5,98% | 5,8500 | 6,2000 | 5,8100 | 1.282.386 | ,00 |
| 12/8/2011 | 5,8500 | -0,68% | 5,8900 | 5,9700 | 5,8300 | 988.659 | ,00 |
| 11/8/2011 | 5,8900 | 2,08% | 5,8300 | 5,9300 | 5,7100 | 563.218 | ,00 |
| 10/8/2011 | 5,7700 | -1,54% | 6,0100 | 6,1300 | 5,7000 | 968.032 | ,00 |
| 09/8/2011 | 5,8600 | -6,24% | 6,1200 | 6,1700 | 5,7300 | 1.811.981 | ,00 |
| 08/8/2011 | 6,2500 | -8,09% | 6,7000 | 6,7500 | 6,1200 | 915.312 | ,00 |
| 05/8/2011 | 6,8000 | -6,72% | 6,9700 | 7,1600 | 6,7800 | 923.763 | ,00 |
| 04/8/2011 | 7,2900 | -4,71% | 7,6900 | 7,7700 | 7,2700 | 361.373 | ,00 |
| 03/8/2011 | 7,6500 | -4,38% | 7,8800 | 7,9900 | 7,6500 | 359.817 | ,00 |
| 02/8/2011 | 8,0000 | -4,76% | 8,4000 | 8,5500 | 8,0000 | 428.933 | ,00 |
| 01/8/2011 | 8,4000 | -1,98% | 8,6400 | 8,6800 | 8,4000 | 150.028 | ,00 |
| 29/7/2011 | 8,5700 | -1,49% | 8,7000 | 8,8000 | 8,5600 | 229.864 | ,00 |
| 28/7/2011 | 8,7000 | -1,92% | 8,8000 | 9,1000 | 8,6500 | 471.523 | ,00 |
| 27/7/2011 | 8,8700 | -6,14% | 9,3300 | 9,4400 | 8,8500 | 500.484 | ,00 |
| 26/7/2011 | 9,4500 | 0,75% | 9,4800 | 9,5500 | 9,3400 | 302.696 | ,00 |
| 25/7/2011 | 9,3800 | -0,21% | 9,5200 | 9,6000 | 9,3800 | 220.297 | ,00 |
| 22/7/2011 | 9,4000 | 5,62% | 9,1600 | 9,4000 | 9,1000 | 406.405 | ,00 |
| 21/7/2011 | 8,9000 | 1,71% | 8,8500 | 9,0000 | 8,7200 | 368.519 | ,00 |
| 20/7/2011 | 8,7500 | -1,69% | 8,9000 | 8,9700 | 8,7500 | 271.600 | ,00 |
| 19/7/2011 | 8,9000 | -2,09% | 9,0500 | 9,1600 | 8,8800 | 418.681 | ,00 |
| 18/7/2011 | 9,0900 | -0,87% | 9,1700 | 9,2700 | 8,9800 | 198.922 | ,00 |
| 15/7/2011 | 9,1700 | 0,88% | 9,1300 | 9,3800 | 9,0700 | 328.584 | ,00 |
| 14/7/2011 | 9,0900 | 3,89% | 8,6700 | 9,1000 | 8,6700 | 344.121 | ,00 |
| 13/7/2011 | 8,7500 | -3,85% | 9,1000 | 9,1000 | 8,7500 | 590.715 | ,00 |
| 12/7/2011 | 9,1000 | -1,09% | 9,0100 | 9,1700 | 8,8000 | 546.119 | ,00 |
| 11/7/2011 | 9,2000 | -2,23% | 9,4000 | 9,4300 | 9,1600 | 314.117 | ,00 |
| 08/7/2011 | 9,4100 | 1,18% | 9,3000 | 9,5100 | 9,2600 | 300.691 | ,00 |
| 07/7/2011 | 9,3000 | -3,33% | 9,7500 | 9,8100 | 9,2800 | 537.418 | ,00 |
| 06/7/2011 | 9,6200 | -1,94% | 9,8100 | 9,8100 | 9,6200 | 295.376 | ,00 |
| 05/7/2011 | 9,8100 | -6,57% | 10,0000 | 10,0700 | 9,7000 | 377.630 | ,00 |
| 04/7/2011 | 10,5000 | 1,55% | 10,5200 | 10,7200 | 10,4000 | 615.269 | ,00 |
| 01/7/2011 | 10,3400 | 4,66% | 9,9300 | 10,5500 | 9,9300 | 745.085 | ,00 |
| 30/6/2011 | 9,8800 | 2,81% | 9,7500 | 10,0800 | 9,7000 | 562.450 | ,00 |
| 29/6/2011 | 9,6100 | 3,33% | 9,3000 | 9,7700 | 9,3000 | 646.156 | ,00 |
| 28/6/2011 | 9,3000 | 1,64% | 9,2000 | 9,4200 | 9,2000 | 563.849 | ,00 |
| 27/6/2011 | 9,1500 | -2,35% | 9,2000 | 9,3900 | 9,0600 | 411.366 | ,00 |
| 24/6/2011 | 9,3700 | -0,32% | 9,4200 | 9,5200 | 9,2200 | 406.721 | ,00 |
| 23/6/2011 | 9,4000 | -0,11% | 9,4100 | 9,5000 | 9,2800 | 436.686 | ,00 |
| 22/6/2011 | 9,4100 | -1,26% | 9,6000 | 9,7000 | 9,4100 | 388.316 | ,00 |
| 21/6/2011 | 9,5300 | 2,47% | 9,3900 | 9,5700 | 9,3000 | 446.315 | ,00 |
| 20/6/2011 | 9,3000 | -1,27% | 9,3400 | 9,6000 | 9,2800 | 257.546 | ,00 |
| 17/6/2011 | 9,4200 | 3,06% | 9,2800 | 9,6100 | 9,2200 | 369.688 | ,00 |
| 16/6/2011 | 9,1400 | -2,14% | 9,3400 | 9,3900 | 9,0900 | 483.375 | ,00 |
| 15/6/2011 | 9,3400 | -1,68% | 9,5000 | 9,5300 | 9,2000 | 707.671 | ,00 |
| 14/6/2011 | 9,5000 | -1,04% | 9,6000 | 9,6600 | 9,4800 | 253.673 | ,00 |
| 10/6/2011 | 9,6000 | 0,31% | 9,5000 | 9,6000 | 9,3600 | 383.189 | ,00 |
| 09/6/2011 | 9,5700 | 1,81% | 9,5400 | 9,5700 | 9,3000 | 379.479 | ,00 |
| 08/6/2011 | 9,4000 | -3,89% | 9,7800 | 9,8000 | 9,4000 | 731.948 | ,00 |
| 07/6/2011 | 9,7800 | 0,10% | 9,8100 | 9,9500 | 9,6500 | 448.353 | ,00 |
| 06/6/2011 | 9,7700 | 0,21% | 9,8600 | 9,9400 | 9,7600 | 332.592 | ,00 |
| 03/6/2011 | 9,7500 | 0,62% | 9,8000 | 9,8900 | 9,6500 | 547.442 | ,00 |
| 02/6/2011 | 9,6900 | 2,00% | 9,4000 | 9,6900 | 9,3700 | 586.130 | ,00 |
| 01/6/2011 | 9,5000 | 3,15% | 9,3100 | 9,5800 | 9,3100 | 825.610 | ,00 |
| 31/5/2011 | 9,2100 | -2,02% | 9,5500 | 9,6600 | 9,2100 | 1.011.715 | ,00 |
| 30/5/2011 | 9,4000 | -2,08% | 9,7800 | 9,8000 | 9,3600 | 283.372 | ,00 |
| 27/5/2011 | 9,6000 | -2,14% | 9,8100 | 10,0200 | 9,6000 | 499.577 | ,00 |
| 26/5/2011 | 9,8100 | -1,70% | 9,9000 | 10,1200 | 9,8100 | 469.145 | ,00 |
| 25/5/2011 | 9,9800 | -2,63% | 10,1600 | 10,3300 | 9,9800 | 745.759 | ,00 |
| 24/5/2011 | 10,2500 | -2,38% | 10,6100 | 10,6800 | 10,2500 | 415.978 | ,00 |
| 23/5/2011 | 10,5000 | 2,84% | 10,1500 | 10,5000 | 10,1500 | 366.369 | ,00 |
| 20/5/2011 | 10,2100 | 0,59% | 10,1500 | 10,4600 | 10,1500 | 393.375 | ,00 |
| 19/5/2011 | 10,1500 | -1,46% | 10,3700 | 10,4600 | 10,1300 | 414.683 | ,00 |
| 18/5/2011 | 10,3000 | -1,06% | 10,4900 | 10,7500 | 10,3000 | 546.237 | ,00 |
| 17/5/2011 | 10,4100 | 0,29% | 10,4700 | 10,5500 | 10,2700 | 392.376 | ,00 |
| 16/5/2011 | 10,3800 | 0,10% | 10,3600 | 10,6400 | 10,3500 | 401.376 | ,00 |
| 13/5/2011 | 10,3700 | 0,00% | 10,4000 | 10,5000 | 10,2700 | 388.157 | ,00 |
| 12/5/2011 | 10,3700 | -1,71% | 10,5500 | 10,6900 | 10,3700 | 164.102 | ,00 |
| 11/5/2011 | 10,5500 | -0,66% | 10,7500 | 10,8500 | 10,5500 | 680.143 | ,00 |
| 10/5/2011 | 10,6200 | -0,75% | 10,8400 | 10,9500 | 10,6200 | 352.363 | ,00 |
| 09/5/2011 | 10,7000 | -3,60% | 10,9700 | 11,1200 | 10,7000 | 415.258 | ,00 |
| 06/5/2011 | 11,1000 | 1,37% | 11,1700 | 11,2500 | 10,9700 | 416.329 | ,00 |
| 05/5/2011 | 10,9500 | -2,23% | 11,2900 | 11,2900 | 10,9500 | 550.831 | ,00 |
| 04/5/2011 | 11,2000 | -0,36% | 11,1400 | 11,4000 | 11,1400 | 435.277 | ,00 |
| 03/5/2011 | 11,2400 | -0,53% | 11,3400 | 11,5000 | 11,2300 | 671.532 | ,00 |
| 02/5/2011 | 11,3000 | 1,16% | 11,2700 | 11,3700 | 11,1400 | 214.627 | ,00 |
| 29/4/2011 | 11,1700 | 0,09% | 11,0600 | 11,3100 | 11,0600 | 284.768 | ,00 |
| 28/4/2011 | 11,1600 | 3,81% | 10,8900 | 11,1600 | 10,8200 | 294.693 | ,00 |
| 27/4/2011 | 10,7500 | -2,36% | 11,0900 | 11,1400 | 10,7500 | 336.506 | ,00 |
| 26/4/2011 | 11,0100 | 0,09% | 10,9900 | 11,2400 | 10,9500 | 128.771 | ,00 |
| 21/4/2011 | 11,0000 | -0,63% | 11,0700 | 11,1900 | 10,8900 | 393.750 | ,00 |
| 20/4/2011 | 11,0700 | -0,36% | 11,2600 | 11,3100 | 10,9100 | 338.895 | ,00 |
| 19/4/2011 | 11,1100 | -3,05% | 11,3900 | 11,4800 | 11,1100 | 488.506 | ,00 |
| 18/4/2011 | 11,4600 | 1,42% | 11,2800 | 11,6200 | 11,2400 | 351.290 | ,00 |
| 15/4/2011 | 11,3000 | -1,82% | 11,6900 | 11,8300 | 11,3000 | 620.415 | ,00 |
| 14/4/2011 | 11,5100 | -2,87% | 11,8400 | 11,9400 | 11,5100 | 401.209 | ,00 |
| 13/4/2011 | 11,8500 | 1,54% | 11,8800 | 12,1500 | 11,8300 | 350.446 | ,00 |
| 12/4/2011 | 11,6700 | -0,43% | 11,7200 | 12,0000 | 11,6700 | 269.317 | ,00 |
| 11/4/2011 | 11,7200 | -2,98% | 12,1400 | 12,1400 | 11,7200 | 282.475 | ,00 |
| 08/4/2011 | 12,0800 | 0,67% | 12,0200 | 12,1800 | 11,9600 | 394.729 | ,00 |
| 07/4/2011 | 12,0000 | 0,84% | 11,8800 | 12,1100 | 11,7800 | 633.080 | ,00 |
| 06/4/2011 | 11,9000 | 2,50% | 11,7700 | 11,9000 | 11,4100 | 533.367 | ,00 |
| 05/4/2011 | 11,6100 | 0,96% | 11,5400 | 11,8700 | 11,5100 | 332.250 | ,00 |
| 04/4/2011 | 11,5000 | -3,77% | 12,0400 | 12,0700 | 11,3800 | 832.389 | ,00 |
| 01/4/2011 | 11,9500 | -2,53% | 12,2100 | 12,2600 | 11,9400 | 367.274 | ,00 |
| 31/3/2011 | 12,2600 | -0,41% | 12,3000 | 12,3500 | 12,1800 | 395.805 | ,00 |
| 30/3/2011 | 12,3100 | 1,82% | 12,0000 | 12,3100 | 11,9700 | 1.012.164 | ,00 |
| 29/3/2011 | 12,0900 | 0,75% | 12,0000 | 12,2700 | 11,8500 | 805.949 | ,00 |
| 28/3/2011 | 12,0000 | -5,29% | 12,6500 | 12,6700 | 11,9900 | 1.096.569 | ,00 |
| 24/3/2011 | 12,6700 | 3,68% | 12,2200 | 12,6700 | 12,2200 | 501.305 | ,00 |
| 23/3/2011 | 12,2200 | -0,24% | 12,2000 | 12,3700 | 12,1500 | 230.534 | ,00 |
| 22/3/2011 | 12,2500 | 0,00% | 12,2100 | 12,5600 | 12,2000 | 506.926 | ,00 |
| 21/3/2011 | 12,2500 | 2,51% | 12,1900 | 12,4000 | 12,0500 | 536.209 | ,00 |
| 18/3/2011 | 11,9500 | -1,65% | 12,1600 | 12,2700 | 11,9500 | 641.195 | ,00 |
| 17/3/2011 | 12,1500 | -0,41% | 12,3200 | 12,3900 | 12,1300 | 298.554 | ,00 |
| 16/3/2011 | 12,2000 | 1,41% | 12,0300 | 12,4100 | 12,0300 | 642.134 | ,00 |
| 15/3/2011 | 12,0300 | -3,91% | 12,3200 | 12,5500 | 12,0300 | 716.070 | ,00 |
| 14/3/2011 | 12,5200 | 5,30% | 12,3000 | 12,9000 | 12,2500 | 868.428 | ,00 |
| 11/3/2011 | 11,8900 | 2,59% | 11,5200 | 11,9500 | 11,5200 | 596.319 | ,00 |
| 10/3/2011 | 11,5900 | 4,23% | 11,1200 | 11,5900 | 11,1200 | 496.226 | ,00 |
| 09/3/2011 | 11,1200 | 0,18% | 11,1000 | 11,3200 | 11,0400 | 237.649 | ,00 |
| 08/3/2011 | 11,1000 | -3,23% | 11,5000 | 11,5600 | 11,1000 | 432.403 | ,00 |
| 04/3/2011 | 11,4700 | 0,70% | 11,3900 | 11,4800 | 11,2600 | 380.918 | ,00 |
| 03/3/2011 | 11,3900 | -2,82% | 11,7200 | 11,7400 | 11,3900 | 328.492 | ,00 |
| 02/3/2011 | 11,7200 | 0,60% | 11,3600 | 11,8200 | 11,3600 | 541.323 | ,00 |
| 01/3/2011 | 11,6500 | 3,93% | 11,3500 | 11,6500 | 11,3500 | 646.983 | ,00 |
| 28/2/2011 | 11,2100 | -1,32% | 11,4000 | 11,4000 | 11,0800 | 599.315 | ,00 |
| 25/2/2011 | 11,3600 | -2,15% | 11,5000 | 11,7500 | 11,3600 | 564.767 | ,00 |
| 24/2/2011 | 11,6100 | -1,61% | 11,8600 | 12,0200 | 11,6100 | 534.398 | ,00 |
| 23/2/2011 | 11,8000 | -3,20% | 12,1900 | 12,4200 | 11,8000 | 667.504 | ,00 |
| 22/2/2011 | 12,1900 | -5,06% | 12,5300 | 12,6400 | 12,1000 | 655.000 | ,00 |
| 21/2/2011 | 12,8400 | -0,31% | 12,7500 | 13,1000 | 12,5500 | 550.855 | ,00 |
| 18/2/2011 | 12,8800 | 1,66% | 12,7500 | 12,9000 | 12,5400 | 534.258 | ,00 |
| 17/2/2011 | 12,6700 | 3,85% | 12,0700 | 12,8000 | 12,0700 | 834.637 | ,00 |
| 16/2/2011 | 12,2000 | 1,67% | 11,9500 | 12,2000 | 11,9500 | 375.468 | ,00 |
| 15/2/2011 | 12,0000 | -4,00% | 12,5500 | 12,6200 | 12,0000 | 384.473 | ,00 |
| 14/2/2011 | 12,5000 | 0,00% | 12,5400 | 12,6400 | 12,3000 | 343.395 | ,00 |
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.% |
|---|