| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΝΤΙΟΝΙΚ Α.Ε. (ΔΙΟΝ)
0,1100 €
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 |
|---|---|---|---|---|---|---|---|
| 04/5/2012 | 4,4000 | 4,76% | 4,2000 | 4,4000 | 4,0800 | 1.449 | 6.168,46 |
| 03/5/2012 | 4,2000 | 0,00% | 4,2800 | 4,2800 | 4,0400 | 455 | 1.888,54 |
| 02/5/2012 | 4,2000 | 0,96% | 4,2000 | 4,2400 | 4,0000 | 421 | 1.716,00 |
| 30/4/2012 | 4,1600 | -1,89% | 4,1600 | 4,2400 | 4,0000 | 3.088 | 12.583,15 |
| 27/4/2012 | 4,2400 | 0,00% | 4,1600 | 4,3200 | 4,1600 | 639 | 2.701,85 |
| 26/4/2012 | 4,2400 | -0,93% | 4,2800 | 4,2800 | 4,1600 | 540 | 2.254,70 |
| 25/4/2012 | 4,2800 | -0,93% | 4,3200 | 4,3600 | 4,1600 | 438 | 1.852,46 |
| 24/4/2012 | 4,3200 | 0,93% | 4,1200 | 4,4000 | 4,1200 | 557 | 2.378,91 |
| 23/4/2012 | 4,2800 | -1,83% | 4,3600 | 4,4000 | 4,0800 | 454 | 1.906,40 |
| 20/4/2012 | 4,3600 | 6,86% | 4,0000 | 4,3600 | 3,8400 | 1.468 | 6.062,75 |
| 19/4/2012 | 4,0800 | -2,86% | 4,0800 | 4,2800 | 4,0800 | 623 | 2.560,72 |
| 18/4/2012 | 4,2000 | -4,55% | 4,2400 | 4,4800 | 4,2000 | 301 | 1.288,33 |
| 17/4/2012 | 4,4000 | 2,80% | 4,3600 | 4,4400 | 4,3200 | 829 | 3.624,60 |
| 12/4/2012 | 4,2800 | -6,14% | 4,5200 | 4,5600 | 4,2000 | 1.033 | 4.408,10 |
| 11/4/2012 | 4,5600 | 7,55% | 4,2800 | 4,5600 | 4,1600 | 1.297 | 5.544,28 |
| 10/4/2012 | 4,2400 | 0,00% | 4,2400 | 4,4000 | 4,1600 | 2.038 | 8.767,02 |
| 05/4/2012 | 4,2400 | -10,92% | 4,7600 | 4,7600 | 4,1600 | 3.697 | 15.865,61 |
| 04/4/2012 | 4,7600 | 0,85% | 4,7600 | 4,7600 | 4,4400 | 858 | 3.987,02 |
| 03/4/2012 | 4,7200 | 5,36% | 4,4800 | 4,7200 | 4,4000 | 1.179 | 5.375,44 |
| 02/4/2012 | 4,4800 | -13,85% | 3,8000 | 4,7200 | 3,8000 | 9.839 | 42.021,17 |
| 30/3/2012 | 5,2000 | -18,24% | 6,4000 | 6,4000 | 5,2000 | 6.341 | 36.886,46 |
| 29/3/2012 | 6,3600 | -3,64% | 6,4800 | 6,6000 | 6,3200 | 2.229 | 14.363,88 |
| 28/3/2012 | 6,6000 | -1,20% | 6,6000 | 6,7200 | 6,4000 | 3.149 | 20.539,57 |
| 27/3/2012 | 6,6800 | -3,47% | 6,8800 | 6,8800 | 6,6000 | 2.598 | 17.451,77 |
| 26/3/2012 | 6,9200 | -1,14% | 6,9200 | 7,1200 | 6,6800 | 4.428 | 30.144,55 |
| 23/3/2012 | 7,0000 | 4,79% | 6,6800 | 7,2400 | 6,6800 | 6.837 | 47.813,25 |
| 22/3/2012 | 6,6800 | -2,34% | 6,7600 | 6,8000 | 6,6400 | 1.444 | 9.650,69 |
| 21/3/2012 | 6,8400 | -1,16% | 6,8800 | 7,0000 | 6,7200 | 1.780 | 12.163,10 |
| 20/3/2012 | 6,9200 | 1,76% | 6,9200 | 7,1200 | 6,7600 | 1.206 | 8.296,76 |
| 19/3/2012 | 6,8000 | -2,30% | 7,0400 | 7,2000 | 6,8000 | 2.612 | 18.000,97 |
| 16/3/2012 | 6,9600 | -1,14% | 7,1200 | 7,2000 | 6,8000 | 1.891 | 13.233,96 |
| 15/3/2012 | 7,0400 | -2,22% | 7,2000 | 7,2000 | 6,8400 | 1.432 | 9.984,33 |
| 14/3/2012 | 7,2000 | 6,51% | 6,8000 | 7,2800 | 6,8000 | 1.815 | 12.799,62 |
| 13/3/2012 | 6,7600 | 0,00% | 6,7200 | 7,1600 | 6,6800 | 2.312 | 15.797,83 |
| 12/3/2012 | 6,7600 | -6,11% | 7,2400 | 7,2800 | 6,7600 | 5.305 | 36.938,34 |
| 09/3/2012 | 7,2000 | -5,76% | 7,7600 | 7,7600 | 7,1600 | 4.062 | 29.545,15 |
| 08/3/2012 | 7,6400 | -0,52% | 7,9200 | 7,9200 | 7,4400 | 1.319 | 10.003,62 |
| 07/3/2012 | 7,6800 | -8,13% | 8,7600 | 8,8000 | 7,5600 | 6.125 | 47.922,75 |
| 06/3/2012 | 8,3600 | 10,00% | 7,6800 | 8,8000 | 7,6800 | 10.200 | 85.371,42 |
| 05/3/2012 | 7,6000 | 9,83% | 6,8800 | 7,6400 | 6,8800 | 5.180 | ,00 |
| 02/3/2012 | 6,9200 | 6,79% | 6,4400 | 6,9600 | 6,4400 | 2.884 | ,00 |
| 01/3/2012 | 6,4800 | -0,61% | 6,7600 | 6,7600 | 6,2400 | 2.294 | ,00 |
| 29/2/2012 | 6,5200 | -1,81% | 6,6000 | 6,7600 | 6,4000 | 3.744 | ,00 |
| 28/2/2012 | 6,6400 | -10,75% | 7,4800 | 7,6800 | 6,4800 | 2.631 | ,00 |
| 24/2/2012 | 7,4400 | 0,00% | 7,7200 | 7,8800 | 7,3600 | 2.649 | ,00 |
| 23/2/2012 | 7,4400 | 8,77% | 6,8400 | 7,9200 | 6,8400 | 10.076 | ,00 |
| 22/2/2012 | 6,8400 | 6,87% | 6,6000 | 7,0400 | 5,9200 | 7.904 | ,00 |
| 21/2/2012 | 6,4000 | -8,57% | 7,0000 | 7,1200 | 6,4000 | 14.956 | ,00 |
| 20/2/2012 | 7,0000 | -12,06% | 7,9600 | 8,0000 | 6,5600 | 15.090 | ,00 |
| 17/2/2012 | 7,9600 | 2,58% | 7,7600 | 8,1200 | 7,7600 | 3.775 | ,00 |
| 16/2/2012 | 7,7600 | 0,52% | 7,7600 | 7,8000 | 7,5200 | 2.797 | ,00 |
| 15/2/2012 | 7,7200 | -2,03% | 7,7200 | 7,8400 | 7,5200 | 4.594 | ,00 |
| 14/2/2012 | 7,8800 | -1,01% | 8,0000 | 8,0400 | 7,8400 | 1.708 | ,00 |
| 13/2/2012 | 7,9600 | 1,02% | 8,2000 | 8,3200 | 7,8400 | 6.001 | ,00 |
| 10/2/2012 | 7,8800 | -5,29% | 8,0800 | 8,2800 | 7,8000 | 3.222 | ,00 |
| 09/2/2012 | 8,3200 | 3,48% | 7,8800 | 8,4000 | 7,7600 | 4.043 | ,00 |
| 08/2/2012 | 8,0400 | 4,15% | 7,6000 | 8,1600 | 7,5600 | 4.000 | ,00 |
| 07/2/2012 | 7,7200 | -3,50% | 7,8400 | 8,0000 | 7,6000 | 8.365 | ,00 |
| 06/2/2012 | 8,0000 | -0,99% | 7,8000 | 8,3200 | 7,8000 | 1.907 | ,00 |
| 03/2/2012 | 8,0800 | -2,42% | 8,5600 | 8,5600 | 8,0000 | 4.766 | ,00 |
| 02/2/2012 | 8,2800 | -0,96% | 8,3200 | 8,5600 | 8,0000 | 2.854 | ,00 |
| 01/2/2012 | 8,3600 | -0,48% | 8,4400 | 8,8000 | 8,1600 | 6.288 | ,00 |
| 31/1/2012 | 8,4000 | 0,00% | 8,5200 | 9,0800 | 8,2000 | 8.290 | ,00 |
| 30/1/2012 | 8,4000 | 3,45% | 8,1200 | 9,1200 | 7,6000 | 7.655 | ,00 |
| 27/1/2012 | 8,1200 | -13,62% | 9,0400 | 9,2000 | 8,1200 | 9.516 | ,00 |
| 26/1/2012 | 9,4000 | 6,82% | 9,0400 | 9,6800 | 8,8000 | 13.228 | ,00 |
| 25/1/2012 | 8,8000 | 10,00% | 8,0000 | 9,1200 | 7,5200 | 19.779 | ,00 |
| 24/1/2012 | 8,0000 | -10,31% | 9,0400 | 9,1200 | 7,6000 | 13.482 | ,00 |
| 23/1/2012 | 8,9200 | -0,89% | 9,0000 | 9,4000 | 8,8800 | 9.268 | ,00 |
| 20/1/2012 | 9,0000 | -2,60% | 9,4000 | 9,6000 | 8,9600 | 8.271 | ,00 |
| 19/1/2012 | 9,2400 | -6,85% | 10,0400 | 10,0800 | 9,2400 | 16.279 | ,00 |
| 18/1/2012 | 9,9200 | -0,80% | 10,4000 | 10,5600 | 9,2000 | 23.255 | ,00 |
| 17/1/2012 | 10,0000 | -9,09% | 11,0000 | 11,8400 | 10,0000 | 16.313 | ,00 |
| 16/1/2012 | 11,0000 | -16,41% | 13,0800 | 13,0800 | 10,8000 | 15.155 | ,00 |
| 13/1/2012 | 13,1600 | -1,50% | 14,0000 | 15,2400 | 12,8800 | 16.833 | ,00 |
| 12/1/2012 | 13,3600 | 12,84% | 11,8400 | 15,2400 | 11,8400 | 22.859 | ,00 |
| 11/1/2012 | 11,8400 | 8,03% | 10,8000 | 12,0800 | 10,8000 | 18.275 | ,00 |
| 10/1/2012 | 10,9600 | 1,48% | 11,6000 | 12,0400 | 9,9600 | 37.401 | ,00 |
| 09/1/2012 | 10,8000 | 5,88% | 7,1600 | 11,8800 | 7,1600 | 88.281 | ,00 |
| 05/1/2012 | 10,2000 | -29,95% | 10,2000 | 10,2000 | 10,2000 | 7.177 | ,00 |
| 04/1/2012 | 14,5600 | -30,00% | 14,5600 | 14,5600 | 14,5600 | 3.946 | ,00 |
| 03/1/2012 | 20,8000 | -29,92% | 20,8000 | 20,8000 | 20,8000 | 329 | ,00 |
| 02/1/2012 | 29,6800 | -30,00% | 29,7200 | 29,7200 | 29,6800 | 4.939 | ,00 |
| 30/12/2011 | 42,4000 | -18,46% | 51,2000 | 52,0000 | 36,4000 | 19.611 | ,00 |
| 29/12/2011 | 52,0000 | -3,70% | 54,0000 | 54,0000 | 51,6000 | 9.874 | ,00 |
| 28/12/2011 | 54,0000 | 0,75% | 52,4000 | 54,0000 | 52,0000 | 9.488 | ,00 |
| 27/12/2011 | 53,6000 | -2,19% | 54,0000 | 54,8000 | 53,2000 | 3.899 | ,00 |
| 23/12/2011 | 54,8000 | 0,00% | 54,8000 | 55,2000 | 53,2000 | 11.918 | ,00 |
| 22/12/2011 | 54,8000 | 0,00% | 54,8000 | 55,2000 | 53,6000 | 7.555 | ,00 |
| 21/12/2011 | 54,8000 | -0,72% | 54,4000 | 56,4000 | 54,4000 | 1.805 | ,00 |
| 20/12/2011 | 55,2000 | -1,43% | 55,2000 | 56,8000 | 52,8000 | 14.031 | ,00 |
| 19/12/2011 | 56,0000 | -6,67% | 58,4000 | 58,8000 | 55,2000 | 8.243 | ,00 |
| 16/12/2011 | 60,0000 | -1,96% | 61,2000 | 61,2000 | 58,8000 | 2.735 | ,00 |
| 15/12/2011 | 61,2000 | 7,75% | 56,4000 | 61,2000 | 55,2000 | 12.733 | ,00 |
| 14/12/2011 | 56,8000 | 5,19% | 52,8000 | 56,8000 | 52,4000 | 8.614 | ,00 |
| 13/12/2011 | 54,0000 | -1,46% | 54,0000 | 54,4000 | 52,8000 | 3.203 | ,00 |
| 12/12/2011 | 54,8000 | -1,44% | 54,8000 | 55,2000 | 53,6000 | 12.087 | ,00 |
| 09/12/2011 | 55,6000 | 3,73% | 53,2000 | 55,6000 | 52,8000 | 11.211 | ,00 |
| 08/12/2011 | 53,6000 | -1,47% | 54,0000 | 54,4000 | 53,6000 | 4.004 | ,00 |
| 07/12/2011 | 54,4000 | 0,74% | 54,0000 | 54,4000 | 53,2000 | 11.924 | ,00 |
| 06/12/2011 | 54,0000 | 0,75% | 53,6000 | 54,4000 | 52,8000 | 7.468 | ,00 |
| 05/12/2011 | 53,6000 | -3,60% | 55,2000 | 55,2000 | 53,6000 | 5.133 | ,00 |
| 02/12/2011 | 55,6000 | 0,00% | 55,2000 | 55,6000 | 54,0000 | 12.706 | ,00 |
| 01/12/2011 | 55,6000 | 1,46% | 54,4000 | 55,6000 | 54,0000 | 8.397 | ,00 |
| 30/11/2011 | 54,8000 | 1,48% | 54,0000 | 54,8000 | 52,8000 | 11.680 | ,00 |
| 29/11/2011 | 54,0000 | -0,74% | 54,4000 | 54,8000 | 53,6000 | 15.966 | ,00 |
| 28/11/2011 | 54,4000 | -3,55% | 56,4000 | 56,4000 | 54,4000 | 8.184 | ,00 |
| 25/11/2011 | 56,4000 | 0,00% | 56,4000 | 56,4000 | 55,6000 | 9.023 | ,00 |
| 24/11/2011 | 56,4000 | 0,71% | 55,6000 | 56,4000 | 54,4000 | 13.378 | ,00 |
| 23/11/2011 | 56,0000 | -2,78% | 57,6000 | 57,6000 | 54,4000 | 7.843 | ,00 |
| 22/11/2011 | 57,6000 | 0,00% | 55,6000 | 57,6000 | 55,6000 | 4.329 | ,00 |
| 21/11/2011 | 57,6000 | -2,04% | 58,0000 | 58,8000 | 56,4000 | 13.296 | ,00 |
| 18/11/2011 | 58,8000 | -0,68% | 58,4000 | 58,8000 | 58,0000 | 6.435 | ,00 |
| 17/11/2011 | 59,2000 | 0,68% | 59,2000 | 59,2000 | 58,0000 | 5.200 | ,00 |
| 16/11/2011 | 58,8000 | 3,52% | 56,0000 | 58,8000 | 56,0000 | 21.780 | ,00 |
| 15/11/2011 | 56,8000 | -0,70% | 56,4000 | 57,2000 | 56,0000 | 8.372 | ,00 |
| 14/11/2011 | 57,2000 | -0,69% | 56,8000 | 57,6000 | 56,4000 | 4.620 | ,00 |
| 11/11/2011 | 57,6000 | 1,41% | 56,4000 | 57,6000 | 55,6000 | 9.624 | ,00 |
| 10/11/2011 | 56,8000 | 0,00% | 55,6000 | 58,0000 | 55,2000 | 9.880 | ,00 |
| 09/11/2011 | 56,8000 | 0,71% | 55,6000 | 56,8000 | 54,4000 | 11.613 | ,00 |
| 08/11/2011 | 56,4000 | 3,68% | 54,8000 | 56,4000 | 54,0000 | 14.313 | ,00 |
| 07/11/2011 | 54,4000 | -1,45% | 55,2000 | 55,2000 | 54,0000 | 5.153 | ,00 |
| 04/11/2011 | 55,2000 | -1,43% | 55,2000 | 55,6000 | 54,0000 | 5.266 | ,00 |
| 03/11/2011 | 56,0000 | 2,19% | 54,0000 | 56,0000 | 54,0000 | 6.601 | ,00 |
| 02/11/2011 | 54,8000 | 0,00% | 54,8000 | 55,6000 | 53,6000 | 7.719 | ,00 |
| 01/11/2011 | 54,8000 | -3,52% | 53,6000 | 55,2000 | 53,2000 | 4.968 | ,00 |
| 31/10/2011 | 56,8000 | -2,74% | 57,2000 | 57,2000 | 54,4000 | 8.937 | ,00 |
| 27/10/2011 | 58,4000 | 4,29% | 56,0000 | 59,6000 | 55,2000 | 8.596 | ,00 |
| 26/10/2011 | 56,0000 | 2,19% | 54,4000 | 56,0000 | 54,4000 | 6.438 | ,00 |
| 25/10/2011 | 54,8000 | -1,44% | 54,8000 | 55,2000 | 53,6000 | 6.611 | ,00 |
| 24/10/2011 | 55,6000 | -2,80% | 55,6000 | 56,4000 | 54,8000 | 6.531 | ,00 |
| 21/10/2011 | 57,2000 | 10,00% | 52,0000 | 57,2000 | 51,2000 | 14.408 | ,00 |
| 20/10/2011 | 52,0000 | 5,69% | 48,8000 | 52,8000 | 48,8000 | 7.947 | ,00 |
| 19/10/2011 | 49,2000 | 0,82% | 48,8000 | 49,6000 | 48,4000 | 5.495 | ,00 |
| 18/10/2011 | 48,8000 | 1,67% | 47,2000 | 48,8000 | 47,2000 | 7.406 | ,00 |
| 17/10/2011 | 48,0000 | 0,00% | 48,0000 | 48,4000 | 46,8000 | 3.956 | ,00 |
| 14/10/2011 | 48,0000 | 1,69% | 46,8000 | 48,0000 | 45,6000 | 4.676 | ,00 |
| 13/10/2011 | 47,2000 | 4,42% | 45,2000 | 47,2000 | 44,8000 | 9.308 | ,00 |
| 12/10/2011 | 45,2000 | 4,63% | 42,8000 | 45,2000 | 42,4000 | 11.253 | ,00 |
| 11/10/2011 | 43,2000 | 2,86% | 41,2000 | 43,2000 | 40,8000 | 11.263 | ,00 |
| 10/10/2011 | 42,0000 | 0,96% | 41,6000 | 42,0000 | 40,4000 | 11.520 | ,00 |
| 07/10/2011 | 41,6000 | 0,97% | 40,8000 | 42,0000 | 40,8000 | 10.009 | ,00 |
| 06/10/2011 | 41,2000 | 1,98% | 40,4000 | 41,6000 | 40,0000 | 9.295 | ,00 |
| 05/10/2011 | 40,4000 | -1,94% | 40,4000 | 41,2000 | 40,0000 | 13.879 | ,00 |
| 04/10/2011 | 41,2000 | 0,00% | 40,4000 | 41,6000 | 40,0000 | 10.103 | ,00 |
| 03/10/2011 | 41,2000 | -2,83% | 41,2000 | 41,6000 | 40,0000 | 3.645 | ,00 |
| 30/9/2011 | 42,4000 | 2,91% | 40,4000 | 42,4000 | 40,0000 | 11.040 | ,00 |
| 29/9/2011 | 41,2000 | 0,00% | 40,4000 | 41,6000 | 40,0000 | 7.158 | ,00 |
| 28/9/2011 | 41,2000 | -0,96% | 41,2000 | 41,6000 | 40,4000 | 4.538 | ,00 |
| 27/9/2011 | 41,6000 | 0,00% | 41,2000 | 42,0000 | 40,8000 | 7.856 | ,00 |
| 26/9/2011 | 41,6000 | -3,70% | 43,2000 | 43,2000 | 40,4000 | 7.822 | ,00 |
| 23/9/2011 | 43,2000 | -0,92% | 43,6000 | 43,6000 | 41,6000 | 9.067 | ,00 |
| 22/9/2011 | 43,6000 | 0,93% | 42,4000 | 44,0000 | 42,4000 | 11.285 | ,00 |
| 21/9/2011 | 43,2000 | 8,00% | 39,2000 | 43,6000 | 39,2000 | 20.878 | ,00 |
| 20/9/2011 | 40,0000 | -1,96% | 40,4000 | 40,8000 | 39,2000 | 7.970 | ,00 |
| 19/9/2011 | 40,8000 | -1,92% | 40,4000 | 41,2000 | 39,6000 | 6.375 | ,00 |
| 16/9/2011 | 41,6000 | -1,89% | 41,6000 | 42,0000 | 41,2000 | 11.048 | ,00 |
| 15/9/2011 | 42,4000 | 2,91% | 40,4000 | 42,8000 | 39,2000 | 13.010 | ,00 |
| 14/9/2011 | 41,2000 | 0,00% | 40,8000 | 41,2000 | 40,4000 | 2.084 | ,00 |
| 13/9/2011 | 41,2000 | -0,96% | 41,2000 | 41,6000 | 40,8000 | 3.801 | ,00 |
| 12/9/2011 | 41,6000 | -0,95% | 40,8000 | 41,6000 | 40,0000 | 4.845 | ,00 |
| 09/9/2011 | 42,0000 | 0,00% | 41,6000 | 42,0000 | 40,4000 | 3.748 | ,00 |
| 08/9/2011 | 42,0000 | 0,00% | 41,6000 | 42,0000 | 41,2000 | 1.246 | ,00 |
| 07/9/2011 | 42,0000 | 0,00% | 42,0000 | 42,4000 | 41,2000 | 1.392 | ,00 |
| 06/9/2011 | 42,0000 | 0,00% | 41,2000 | 42,4000 | 40,8000 | 2.504 | ,00 |
| 05/9/2011 | 42,0000 | -2,78% | 42,0000 | 42,8000 | 41,2000 | 4.890 | ,00 |
| 02/9/2011 | 43,2000 | 0,00% | 42,0000 | 43,6000 | 41,2000 | 3.403 | ,00 |
| 01/9/2011 | 43,2000 | 0,93% | 42,8000 | 43,6000 | 41,2000 | 3.014 | ,00 |
| 31/8/2011 | 42,8000 | -1,83% | 44,0000 | 44,0000 | 42,0000 | 4.763 | ,00 |
| 30/8/2011 | 43,6000 | 0,93% | 42,0000 | 44,0000 | 41,6000 | 4.120 | ,00 |
| 29/8/2011 | 43,2000 | 5,88% | 41,2000 | 44,0000 | 40,8000 | 7.002 | ,00 |
| 26/8/2011 | 40,8000 | 4,08% | 38,4000 | 41,6000 | 38,4000 | 7.202 | ,00 |
| 25/8/2011 | 39,2000 | 6,52% | 36,0000 | 40,4000 | 33,2000 | 22.206 | ,00 |
| 24/8/2011 | 36,8000 | -6,12% | 38,0000 | 38,0000 | 35,6000 | 4.275 | ,00 |
| 23/8/2011 | 39,2000 | -2,00% | 39,6000 | 39,6000 | 38,0000 | 1.685 | ,00 |
| 22/8/2011 | 40,0000 | -2,91% | 40,4000 | 40,4000 | 39,2000 | 1.679 | ,00 |
| 19/8/2011 | 41,2000 | 0,00% | 39,2000 | 41,6000 | 39,2000 | 2.389 | ,00 |
| 18/8/2011 | 41,2000 | 0,98% | 40,8000 | 41,2000 | 39,6000 | 1.236 | ,00 |
| 17/8/2011 | 40,8000 | 0,00% | 39,2000 | 41,2000 | 39,2000 | 2.635 | ,00 |
| 16/8/2011 | 40,8000 | 2,00% | 38,8000 | 41,2000 | 37,6000 | 4.590 | ,00 |
| 12/8/2011 | 40,0000 | -1,96% | 40,0000 | 40,8000 | 38,8000 | 1.447 | ,00 |
| 11/8/2011 | 40,8000 | -1,92% | 40,4000 | 41,2000 | 37,6000 | 4.588 | ,00 |
| 10/8/2011 | 41,6000 | -5,45% | 44,4000 | 44,4000 | 39,6000 | 3.721 | ,00 |
| 09/8/2011 | 44,0000 | -3,51% | 44,4000 | 44,4000 | 43,2000 | 2.258 | ,00 |
| 08/8/2011 | 45,6000 | 0,88% | 44,0000 | 46,0000 | 43,2000 | 3.427 | ,00 |
| 05/8/2011 | 45,2000 | 0,89% | 43,6000 | 46,4000 | 41,6000 | 4.169 | ,00 |
| 04/8/2011 | 44,8000 | -1,75% | 44,8000 | 45,6000 | 44,0000 | 1.189 | ,00 |
| 03/8/2011 | 45,6000 | -0,87% | 45,2000 | 46,0000 | 44,4000 | 2.322 | ,00 |
| 02/8/2011 | 46,0000 | 0,88% | 44,8000 | 46,4000 | 44,4000 | 2.929 | ,00 |
| 01/8/2011 | 45,6000 | 1,79% | 44,8000 | 46,0000 | 43,6000 | 2.017 | ,00 |
| 29/7/2011 | 44,8000 | -0,88% | 45,6000 | 46,0000 | 44,0000 | 2.772 | ,00 |
| 28/7/2011 | 45,2000 | 0,00% | 44,0000 | 45,6000 | 43,6000 | 5.797 | ,00 |
| 27/7/2011 | 45,2000 | -0,88% | 45,2000 | 45,6000 | 43,6000 | 3.525 | ,00 |
| 26/7/2011 | 45,6000 | -2,56% | 46,0000 | 46,0000 | 44,8000 | 1.721 | ,00 |
| 25/7/2011 | 46,8000 | -0,85% | 46,4000 | 47,2000 | 46,4000 | 1.563 | ,00 |
| 22/7/2011 | 47,2000 | 0,85% | 47,2000 | 47,6000 | 46,0000 | 2.579 | ,00 |
| 21/7/2011 | 46,8000 | 0,00% | 46,8000 | 47,2000 | 45,6000 | 1.919 | ,00 |
| 20/7/2011 | 46,8000 | -1,68% | 48,0000 | 48,0000 | 46,8000 | 1.029 | ,00 |
| 19/7/2011 | 47,6000 | 4,39% | 46,0000 | 48,0000 | 45,2000 | 6.427 | ,00 |
| 18/7/2011 | 45,6000 | 1,79% | 44,8000 | 46,4000 | 43,6000 | 3.889 | ,00 |
| 15/7/2011 | 44,8000 | 3,70% | 43,2000 | 46,0000 | 41,2000 | 9.850 | ,00 |
| 14/7/2011 | 43,2000 | 5,88% | 40,0000 | 43,6000 | 39,2000 | 5.701 | ,00 |
| 13/7/2011 | 40,8000 | -0,97% | 40,4000 | 42,0000 | 40,0000 | 1.325 | ,00 |
| 12/7/2011 | 41,2000 | 0,00% | 39,2000 | 42,0000 | 39,2000 | 3.345 | ,00 |
| 11/7/2011 | 41,2000 | -2,83% | 41,6000 | 42,0000 | 40,0000 | 5.723 | ,00 |
| 08/7/2011 | 42,4000 | 3,92% | 40,4000 | 43,2000 | 39,6000 | 8.315 | ,00 |
| 07/7/2011 | 40,8000 | 2,00% | 39,6000 | 41,6000 | 38,8000 | 3.149 | ,00 |
| 06/7/2011 | 40,0000 | 2,04% | 38,8000 | 40,8000 | 38,0000 | 3.432 | ,00 |
| 05/7/2011 | 39,2000 | 0,00% | 38,4000 | 39,6000 | 38,0000 | 2.178 | ,00 |
| 04/7/2011 | 39,2000 | -1,01% | 39,6000 | 39,6000 | 38,0000 | 2.416 | ,00 |
| 01/7/2011 | 39,6000 | -1,00% | 39,2000 | 40,0000 | 38,8000 | 2.709 | ,00 |
| 30/6/2011 | 40,0000 | 1,01% | 40,0000 | 40,4000 | 39,2000 | 3.390 | ,00 |
| 29/6/2011 | 39,6000 | 1,02% | 39,2000 | 40,0000 | 38,0000 | 2.620 | ,00 |
| 28/6/2011 | 39,2000 | 2,08% | 37,6000 | 39,6000 | 36,4000 | 6.752 | ,00 |
| 27/6/2011 | 38,4000 | -3,03% | 40,4000 | 40,4000 | 38,0000 | 6.560 | ,00 |
| 24/6/2011 | 39,6000 | -1,00% | 40,0000 | 40,0000 | 38,8000 | 4.369 | ,00 |
| 23/6/2011 | 40,0000 | 0,00% | 39,2000 | 40,0000 | 38,8000 | 1.034 | ,00 |
| 22/6/2011 | 40,0000 | -0,99% | 40,4000 | 40,4000 | 39,2000 | 1.659 | ,00 |
| 21/6/2011 | 40,4000 | 7,45% | 37,6000 | 41,2000 | 36,0000 | 7.788 | ,00 |
| 20/6/2011 | 37,6000 | 1,08% | 37,2000 | 38,8000 | 36,8000 | 3.706 | ,00 |
| 17/6/2011 | 37,2000 | 8,14% | 34,4000 | 37,6000 | 34,0000 | 9.121 | ,00 |
| 16/6/2011 | 34,4000 | -1,15% | 34,0000 | 34,4000 | 33,6000 | 1.990 | ,00 |
| 15/6/2011 | 34,8000 | -2,25% | 34,8000 | 35,2000 | 34,0000 | 2.478 | ,00 |
| 14/6/2011 | 35,6000 | 1,14% | 35,2000 | 35,6000 | 34,4000 | 2.692 | ,00 |
| 10/6/2011 | 35,2000 | 6,02% | 33,2000 | 35,6000 | 32,8000 | 4.455 | ,00 |
| 09/6/2011 | 33,2000 | -1,19% | 34,0000 | 34,4000 | 32,4000 | 4.062 | ,00 |
| 08/6/2011 | 33,6000 | 10,53% | 29,6000 | 34,4000 | 29,2000 | 9.622 | ,00 |
| 07/6/2011 | 30,4000 | 0,00% | 30,4000 | 30,8000 | 29,6000 | 881 | ,00 |
| 06/6/2011 | 30,4000 | -2,56% | 30,4000 | 31,6000 | 30,0000 | 2.457 | ,00 |
| 03/6/2011 | 31,2000 | 2,63% | 29,6000 | 31,2000 | 29,2000 | 1.342 | ,00 |
| 02/6/2011 | 30,4000 | -1,30% | 30,4000 | 30,8000 | 29,6000 | 110 | ,00 |
| 01/6/2011 | 30,8000 | -1,28% | 31,2000 | 31,6000 | 29,6000 | 739 | ,00 |
| 31/5/2011 | 31,2000 | 2,63% | 29,2000 | 31,6000 | 28,4000 | 2.469 | ,00 |
| 30/5/2011 | 30,4000 | -1,30% | 29,6000 | 30,4000 | 29,2000 | 474 | ,00 |
| 27/5/2011 | 30,8000 | -3,75% | 30,8000 | 31,6000 | 29,6000 | 1.672 | ,00 |
| 26/5/2011 | 32,0000 | 1,27% | 31,2000 | 32,4000 | 30,4000 | 1.135 | ,00 |
| 25/5/2011 | 31,6000 | -1,25% | 32,0000 | 32,0000 | 30,0000 | 1.928 | ,00 |
| 24/5/2011 | 32,0000 | -1,23% | 32,8000 | 32,8000 | 31,2000 | 281 | ,00 |
| 23/5/2011 | 32,4000 | -2,41% | 32,4000 | 33,2000 | 32,0000 | 1.523 | ,00 |
| 20/5/2011 | 33,2000 | 3,75% | 32,0000 | 33,2000 | 30,8000 | 3.841 | ,00 |
| 19/5/2011 | 32,0000 | 8,11% | 29,6000 | 32,4000 | 28,8000 | 4.576 | ,00 |
| 18/5/2011 | 29,6000 | -1,33% | 29,6000 | 29,6000 | 28,8000 | 479 | ,00 |
| 17/5/2011 | 30,0000 | 1,35% | 29,6000 | 30,0000 | 29,6000 | 188 | ,00 |
| 16/5/2011 | 29,6000 | -2,63% | 29,2000 | 30,4000 | 27,6000 | 5.371 | ,00 |
| 13/5/2011 | 30,4000 | 0,00% | 30,0000 | 30,4000 | 29,6000 | 1.961 | ,00 |
| 12/5/2011 | 30,4000 | 0,00% | 30,0000 | 30,8000 | 29,2000 | 1.378 | ,00 |
| 11/5/2011 | 30,4000 | 1,33% | 31,2000 | 31,2000 | 29,2000 | 1.518 | ,00 |
| 10/5/2011 | 30,0000 | -2,60% | 29,6000 | 31,2000 | 29,6000 | 1.770 | ,00 |
| 09/5/2011 | 30,8000 | -1,28% | 30,4000 | 31,2000 | 30,0000 | 280 | ,00 |
| 06/5/2011 | 31,2000 | -1,27% | 30,8000 | 31,6000 | 30,4000 | 750 | ,00 |
| 05/5/2011 | 31,6000 | 0,00% | 30,8000 | 31,6000 | 30,8000 | 522 | ,00 |
| 04/5/2011 | 31,6000 | 0,00% | 31,2000 | 31,6000 | 30,8000 | 719 | ,00 |
| 03/5/2011 | 31,6000 | 1,28% | 30,8000 | 32,0000 | 30,0000 | 1.331 | ,00 |
| 02/5/2011 | 31,2000 | 1,30% | 30,4000 | 31,6000 | 30,0000 | 725 | ,00 |
| 29/4/2011 | 30,8000 | -1,28% | 34,0000 | 34,0000 | 30,0000 | 8.725 | ,00 |
| 28/4/2011 | 31,2000 | 0,00% | 31,6000 | 31,6000 | 30,0000 | 1.361 | ,00 |
| 27/4/2011 | 31,2000 | -1,27% | 31,2000 | 31,6000 | 29,2000 | 3.537 | ,00 |
| 26/4/2011 | 31,6000 | -1,25% | 31,6000 | 32,0000 | 31,2000 | 1.201 | ,00 |
| 21/4/2011 | 32,0000 | 1,27% | 32,0000 | 32,0000 | 30,8000 | 1.883 | ,00 |
| 20/4/2011 | 31,6000 | 0,00% | 32,0000 | 32,4000 | 31,6000 | 1.496 | ,00 |
| 19/4/2011 | 31,6000 | 5,33% | 29,6000 | 32,0000 | 29,2000 | 3.914 | ,00 |
| 18/4/2011 | 30,0000 | -1,32% | 30,0000 | 30,4000 | 29,2000 | 1.673 | ,00 |
| 15/4/2011 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 29,6000 | 641 | ,00 |
| 14/4/2011 | 30,4000 | 0,00% | 30,0000 | 30,8000 | 29,6000 | 1.822 | ,00 |
| 13/4/2011 | 30,4000 | 2,70% | 29,2000 | 30,8000 | 29,2000 | 3.379 | ,00 |
| 12/4/2011 | 29,6000 | 0,00% | 28,8000 | 29,6000 | 28,8000 | 626 | ,00 |
| 11/4/2011 | 29,6000 | 0,00% | 28,8000 | 29,6000 | 28,8000 | 728 | ,00 |
| 08/4/2011 | 29,6000 | 0,00% | 29,2000 | 29,6000 | 28,8000 | 778 | ,00 |
| 07/4/2011 | 29,6000 | 0,00% | 29,2000 | 30,0000 | 28,8000 | 786 | ,00 |
| 06/4/2011 | 29,6000 | 0,00% | 29,2000 | 29,6000 | 28,8000 | 1.576 | ,00 |
| 05/4/2011 | 29,6000 | 0,00% | 29,2000 | 29,6000 | 28,8000 | 1.602 | ,00 |
| 04/4/2011 | 29,6000 | -1,33% | 29,6000 | 29,6000 | 28,4000 | 3.715 | ,00 |
| 01/4/2011 | 30,0000 | -1,32% | 30,4000 | 30,4000 | 29,6000 | 650 | ,00 |
| 31/3/2011 | 30,4000 | 1,33% | 29,6000 | 30,8000 | 29,6000 | 1.784 | ,00 |
| 30/3/2011 | 30,0000 | 1,35% | 29,2000 | 30,0000 | 28,4000 | 2.079 | ,00 |
| 29/3/2011 | 29,6000 | -1,33% | 29,2000 | 30,0000 | 28,8000 | 2.855 | ,00 |
| 28/3/2011 | 30,0000 | -1,32% | 30,0000 | 30,4000 | 28,8000 | 2.982 | ,00 |
| 24/3/2011 | 30,4000 | 5,56% | 29,2000 | 30,8000 | 28,4000 | 7.646 | ,00 |
| 23/3/2011 | 28,8000 | 1,41% | 28,0000 | 29,2000 | 27,6000 | 3.526 | ,00 |
| 22/3/2011 | 28,4000 | 2,90% | 27,2000 | 28,8000 | 26,8000 | 3.108 | ,00 |
| 21/3/2011 | 27,6000 | 1,47% | 27,6000 | 28,0000 | 27,2000 | 3.390 | ,00 |
| 18/3/2011 | 27,2000 | 3,03% | 26,4000 | 27,6000 | 25,6000 | 3.900 | ,00 |
| 17/3/2011 | 26,4000 | 4,76% | 25,2000 | 27,2000 | 24,4000 | 1.636 | ,00 |
| 16/3/2011 | 25,2000 | 1,61% | 24,0000 | 25,2000 | 24,0000 | 580 | ,00 |
| 15/3/2011 | 24,8000 | -1,59% | 24,4000 | 25,2000 | 24,4000 | 985 | ,00 |
| 14/3/2011 | 25,2000 | 1,61% | 24,8000 | 25,2000 | 24,0000 | 1.748 | ,00 |
| 11/3/2011 | 24,8000 | 1,64% | 24,0000 | 24,8000 | 24,0000 | 1.055 | ,00 |
| 10/3/2011 | 24,4000 | 1,67% | 23,2000 | 24,4000 | 23,2000 | 3.237 | ,00 |
| 09/3/2011 | 24,0000 | 5,26% | 23,6000 | 24,8000 | 22,0000 | 4.183 | ,00 |
| 08/3/2011 | 22,8000 | -5,00% | 23,2000 | 23,6000 | 22,8000 | 1.955 | ,00 |
| 04/3/2011 | 24,0000 | 1,69% | 23,2000 | 24,4000 | 23,2000 | 2.347 | ,00 |
| 03/3/2011 | 23,6000 | 0,00% | 22,8000 | 24,0000 | 22,8000 | 5.480 | ,00 |
| 02/3/2011 | 23,6000 | 0,00% | 23,2000 | 23,6000 | 22,8000 | 470 | ,00 |
| 01/3/2011 | 23,6000 | 1,72% | 23,2000 | 23,6000 | 22,8000 | 3.732 | ,00 |
| 28/2/2011 | 23,2000 | -1,69% | 23,6000 | 23,6000 | 22,4000 | 1.161 | ,00 |
| 25/2/2011 | 23,6000 | 0,00% | 23,6000 | 24,0000 | 23,2000 | 672 | ,00 |
| 24/2/2011 | 23,6000 | 0,00% | 22,8000 | 24,0000 | 22,4000 | 1.456 | ,00 |
| 23/2/2011 | 23,6000 | 1,72% | 22,4000 | 23,6000 | 22,4000 | 1.273 | ,00 |
| 22/2/2011 | 23,2000 | 0,00% | 22,8000 | 23,2000 | 22,4000 | 3.899 | ,00 |
| 21/2/2011 | 23,2000 | 0,00% | 23,6000 | 24,0000 | 22,8000 | 4.657 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|