| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,4000 €
-0,0300 (-1,23%)
- Άνοιγμα 2,4600
- Υψηλό 2,4600
- Χαμηλό 2,3800
- Όγκος 3.162
- Τζίρος 7.571 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/2/2010 | 2,1400 | -0,93% | 2,0300 | 2,1400 | 2,0300 | 8.105 | ,00 |
| 04/2/2010 | 2,1600 | -0,46% | 2,0900 | 2,1600 | 2,0500 | 10.230 | ,00 |
| 03/2/2010 | 2,1700 | 0,00% | 2,1800 | 2,1800 | 2,1100 | 1.330 | ,00 |
| 02/2/2010 | 2,1700 | -1,36% | 2,0800 | 2,2000 | 2,0800 | 2.893 | ,00 |
| 01/2/2010 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1400 | 1.570 | ,00 |
| 29/1/2010 | 2,2000 | 0,46% | 2,1800 | 2,2100 | 2,1100 | 1.882 | ,00 |
| 28/1/2010 | 2,1900 | 1,39% | 2,1800 | 2,2000 | 2,0800 | 5.230 | ,00 |
| 27/1/2010 | 2,1600 | -1,82% | 2,1100 | 2,1600 | 2,1100 | 840 | ,00 |
| 26/1/2010 | 2,2000 | -1,79% | 2,2400 | 2,2400 | 2,1400 | 2.505 | ,00 |
| 25/1/2010 | 2,2400 | 5,16% | 2,2100 | 2,2400 | 2,2000 | 1.886 | ,00 |
| 22/1/2010 | 2,1300 | -3,62% | 2,1200 | 2,2400 | 2,1200 | 940 | ,00 |
| 21/1/2010 | 2,2100 | -1,34% | 2,2500 | 2,2500 | 2,1300 | 2.333 | ,00 |
| 20/1/2010 | 2,2400 | -0,88% | 2,1500 | 2,2400 | 2,1500 | 270 | ,00 |
| 19/1/2010 | 2,2600 | -1,31% | 2,1700 | 2,2700 | 2,1500 | 2.212 | ,00 |
| 18/1/2010 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 15/1/2010 | 2,2900 | 0,88% | 2,2800 | 2,2900 | 2,2800 | 100 | ,00 |
| 14/1/2010 | 2,2700 | 0,44% | 2,2800 | 2,2900 | 2,1500 | 5.296 | ,00 |
| 13/1/2010 | 2,2600 | 0,44% | 2,2500 | 2,2600 | 2,2500 | 650 | ,00 |
| 12/1/2010 | 2,2500 | 0,45% | 2,2100 | 2,2800 | 2,1700 | 1.719 | ,00 |
| 11/1/2010 | 2,2400 | -1,75% | 2,2800 | 2,2800 | 2,1700 | 2.512 | ,00 |
| 08/1/2010 | 2,2800 | 1,33% | 2,2800 | 2,2800 | 2,2700 | 1.952 | ,00 |
| 07/1/2010 | 2,2500 | -0,88% | 2,2900 | 2,2900 | 2,2100 | 1.560 | ,00 |
| 05/1/2010 | 2,2700 | 0,00% | 2,2500 | 2,2800 | 2,2100 | 3.275 | ,00 |
| 04/1/2010 | 2,2700 | -0,44% | 2,2700 | 2,2700 | 2,2700 | 250 | ,00 |
| 31/12/2009 | 2,2800 | 1,79% | 2,2600 | 2,2800 | 2,2400 | 5.308 | 12.031,76 |
| 30/12/2009 | 2,2400 | 1,82% | 2,2400 | 2,2500 | 2,1900 | 7.917 | 17.574,09 |
| 29/12/2009 | 2,2000 | 0,92% | 2,2400 | 2,2400 | 2,1500 | 1.116 | 2.418,10 |
| 28/12/2009 | 2,1800 | -1,36% | 2,2100 | 2,2100 | 2,1500 | 1.292 | 2.785,60 |
| 23/12/2009 | 2,2100 | 22,10% | 2,2400 | 2,2400 | 2,1700 | 211 | 458,69 |
| 22/12/2009 | 1,8100 | -16,97% | 1,7600 | 1,8100 | 1,7500 | 2.070 | 8.031,50 |
| 21/12/2009 | 2,1800 | -2,24% | 2,2300 | 2,2600 | 2,1600 | 6.123 | 13.549,46 |
| 18/12/2009 | 2,2300 | -2,19% | 2,1600 | 2,2400 | 2,1300 | 1.705 | 3.717,20 |
| 17/12/2009 | 2,2800 | 1,79% | 2,1600 | 2,2800 | 2,1600 | 550 | 1.194,00 |
| 16/12/2009 | 2,2400 | 0,00% | 2,2500 | 2,2500 | 2,2100 | 2.258 | 5.014,98 |
| 15/12/2009 | 2,2400 | -3,45% | 2,2100 | 2,3000 | 2,1800 | 3.315 | 7.322,35 |
| 14/12/2009 | 2,3200 | 4,04% | 2,3200 | 2,3200 | 2,3200 | 2 | 4,64 |
| 11/12/2009 | 2,2300 | -1,33% | 2,2600 | 2,3300 | 2,1600 | 1.410 | 3.093,24 |
| 10/12/2009 | 2,2600 | 3,20% | 2,2900 | 2,2900 | 2,1500 | 8.754 | 19.329,07 |
| 09/12/2009 | 2,1900 | -2,23% | 2,1500 | 2,2400 | 2,1500 | 2.161 | 4.678,33 |
| 08/12/2009 | 2,2400 | -1,75% | 2,2100 | 2,2600 | 2,1800 | 4.420 | 9.738,30 |
| 07/12/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 2 | 4,56 |
| 04/12/2009 | 2,2800 | -2,56% | 2,2300 | 2,2900 | 2,2100 | 4.802 | 10.735,58 |
| 03/12/2009 | 2,3400 | 1,30% | 2,3400 | 2,3400 | 2,3400 | 100 | 234,00 |
| 02/12/2009 | 2,3100 | 0,87% | 2,3000 | 2,3400 | 2,2000 | 12.434 | 27.951,32 |
| 01/12/2009 | 2,2900 | 5,05% | 2,2600 | 2,3000 | 2,1900 | 7.981 | ,00 |
| 30/11/2009 | 2,1800 | 0,93% | 2,2000 | 2,2000 | 2,1500 | 1.476 | ,00 |
| 27/11/2009 | 2,1600 | -0,46% | 2,2300 | 2,3300 | 2,1000 | 22.447 | ,00 |
| 26/11/2009 | 2,1700 | -2,69% | 2,1500 | 2,2000 | 2,0200 | 10.492 | ,00 |
| 25/11/2009 | 2,2300 | -1,33% | 2,2600 | 2,2600 | 2,1600 | 7.960 | ,00 |
| 24/11/2009 | 2,2600 | 0,89% | 2,2400 | 2,2900 | 2,2000 | 4.705 | ,00 |
| 23/11/2009 | 2,2400 | -0,44% | 2,3400 | 2,3400 | 2,1700 | 1.034 | ,00 |
| 20/11/2009 | 2,2500 | -0,44% | 2,2300 | 2,3000 | 2,2100 | 6.344 | ,00 |
| 19/11/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/11/2009 | 2,2600 | 0,44% | 2,2400 | 2,2600 | 2,2100 | 4.690 | ,00 |
| 17/11/2009 | 2,2500 | -0,44% | 2,2500 | 2,2600 | 2,2100 | 2.582 | ,00 |
| 16/11/2009 | 2,2600 | -0,88% | 2,2600 | 2,2600 | 2,2600 | 213 | ,00 |
| 13/11/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2300 | 113 | ,00 |
| 12/11/2009 | 2,2800 | 0,44% | 2,2800 | 2,2900 | 2,2100 | 3.674 | ,00 |
| 11/11/2009 | 2,2700 | -2,58% | 2,3300 | 2,3300 | 2,2700 | 3.913 | ,00 |
| 10/11/2009 | 2,3300 | 1,30% | 2,3300 | 2,3300 | 2,2800 | 456 | ,00 |
| 09/11/2009 | 2,3000 | -0,43% | 2,3100 | 2,3300 | 2,2700 | 3.663 | ,00 |
| 06/11/2009 | 2,3100 | 0,00% | 2,3200 | 2,3300 | 2,2700 | 3.414 | ,00 |
| 05/11/2009 | 2,3100 | -2,12% | 2,3400 | 2,3500 | 2,2700 | 4.752 | ,00 |
| 04/11/2009 | 2,3600 | 2,16% | 2,3800 | 2,3900 | 2,3200 | 600 | ,00 |
| 03/11/2009 | 2,3100 | -1,70% | 2,3000 | 2,3200 | 2,2300 | 5.728 | ,00 |
| 02/11/2009 | 2,3500 | -0,42% | 2,3300 | 2,3500 | 2,3300 | 1.410 | ,00 |
| 30/10/2009 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3200 | 5.855 | ,00 |
| 29/10/2009 | 2,3400 | -1,27% | 2,3200 | 2,3500 | 2,3000 | 3.019 | ,00 |
| 27/10/2009 | 2,3700 | -0,42% | 2,3800 | 2,3800 | 2,3000 | 955 | ,00 |
| 26/10/2009 | 2,3800 | -0,42% | 2,4000 | 2,4000 | 2,3000 | 2.980 | ,00 |
| 23/10/2009 | 2,3900 | -1,65% | 2,4300 | 2,4500 | 2,3800 | 3.805 | ,00 |
| 22/10/2009 | 2,4300 | 2,53% | 2,3100 | 2,4300 | 2,3100 | 5.694 | ,00 |
| 21/10/2009 | 2,3700 | -2,47% | 2,3700 | 2,4300 | 2,3300 | 6.138 | ,00 |
| 20/10/2009 | 2,4300 | 2,97% | 2,3800 | 2,4700 | 2,2900 | 14.694 | ,00 |
| 19/10/2009 | 2,3600 | -0,84% | 2,4200 | 2,4200 | 2,3000 | 6.647 | ,00 |
| 16/10/2009 | 2,3800 | -2,06% | 2,3900 | 2,4300 | 2,3000 | 4.923 | ,00 |
| 15/10/2009 | 2,4300 | 0,00% | 2,4900 | 2,4900 | 2,3600 | 5.366 | ,00 |
| 14/10/2009 | 2,4300 | 2,10% | 2,3800 | 2,5000 | 2,3600 | 18.757 | ,00 |
| 13/10/2009 | 2,3800 | 0,00% | 2,4400 | 2,4600 | 2,3400 | 10.285 | ,00 |
| 12/10/2009 | 2,3800 | 3,03% | 2,3000 | 2,4400 | 2,3000 | 19.348 | ,00 |
| 09/10/2009 | 2,3100 | -0,86% | 2,3000 | 2,3900 | 2,2800 | 10.483 | ,00 |
| 08/10/2009 | 2,3300 | 2,19% | 2,2800 | 2,4500 | 2,2700 | 8.520 | ,00 |
| 07/10/2009 | 2,2800 | 0,88% | 2,2900 | 2,2900 | 2,2600 | 2.172 | ,00 |
| 06/10/2009 | 2,2600 | 0,00% | 2,2600 | 2,3000 | 2,2400 | 10.192 | ,00 |
| 05/10/2009 | 2,2600 | -2,16% | 2,2700 | 2,2900 | 2,2200 | 9.991 | ,00 |
| 02/10/2009 | 2,3100 | -1,70% | 2,3400 | 2,3400 | 2,2800 | 1.062 | ,00 |
| 01/10/2009 | 2,3500 | -1,26% | 2,3800 | 2,3800 | 2,3000 | 1.695 | ,00 |
| 30/9/2009 | 2,3800 | -2,46% | 2,4000 | 2,4000 | 2,3300 | 3.090 | ,00 |
| 29/9/2009 | 2,4400 | -0,41% | 2,4500 | 2,4800 | 2,4300 | 10.226 | ,00 |
| 28/9/2009 | 2,4500 | 6,06% | 2,3400 | 2,4600 | 2,3000 | 32.162 | ,00 |
| 25/9/2009 | 2,3100 | 3,59% | 2,2500 | 2,3400 | 2,1900 | 71.488 | ,00 |
| 24/9/2009 | 2,2300 | -1,76% | 2,2500 | 2,2700 | 2,2000 | 10.314 | ,00 |
| 23/9/2009 | 2,2700 | -2,16% | 2,2600 | 2,3200 | 2,2500 | 29.188 | ,00 |
| 22/9/2009 | 2,3200 | 1,31% | 2,2900 | 2,3400 | 2,2300 | 43.770 | ,00 |
| 21/9/2009 | 2,2900 | 0,00% | 2,2900 | 2,3200 | 2,2300 | 17.833 | ,00 |
| 18/9/2009 | 2,2900 | 0,00% | 2,2900 | 2,3000 | 2,2300 | 7.972 | ,00 |
| 17/9/2009 | 2,2900 | -0,43% | 2,3200 | 2,3400 | 2,2100 | 54.863 | ,00 |
| 16/9/2009 | 2,3000 | -2,54% | 2,3600 | 2,3600 | 2,2900 | 6.710 | ,00 |
| 15/9/2009 | 2,3600 | -0,84% | 2,3100 | 2,3800 | 2,3100 | 6.511 | ,00 |
| 14/9/2009 | 2,3800 | 0,85% | 2,3500 | 2,3800 | 2,3500 | 9.130 | ,00 |
| 11/9/2009 | 2,3600 | -1,26% | 2,3300 | 2,3700 | 2,3200 | 1.470 | ,00 |
| 10/9/2009 | 2,3900 | -1,24% | 2,3700 | 2,4000 | 2,3500 | 6.100 | ,00 |
| 09/9/2009 | 2,4200 | 0,83% | 2,4100 | 2,4200 | 2,3800 | 3.600 | ,00 |
| 08/9/2009 | 2,4000 | 3,90% | 2,3000 | 2,4200 | 2,2500 | 19.460 | ,00 |
| 07/9/2009 | 2,3100 | 0,43% | 2,2600 | 2,3300 | 2,2600 | 2.905 | ,00 |
| 04/9/2009 | 2,3000 | 1,32% | 2,2500 | 2,3000 | 2,2200 | 1.090 | ,00 |
| 03/9/2009 | 2,2700 | -2,99% | 2,2500 | 2,3000 | 2,2200 | 6.756 | ,00 |
| 02/9/2009 | 2,3400 | 0,43% | 2,3000 | 2,3500 | 2,2800 | 10.630 | ,00 |
| 01/9/2009 | 2,3300 | -2,10% | 2,3300 | 2,3600 | 2,3100 | 3.500 | ,00 |
| 31/8/2009 | 2,3800 | 0,85% | 2,3200 | 2,4000 | 2,3200 | 1.470 | ,00 |
| 28/8/2009 | 2,3600 | -0,84% | 2,3100 | 2,4400 | 2,2900 | 19.580 | ,00 |
| 27/8/2009 | 2,3800 | 0,85% | 2,3400 | 2,3800 | 2,3000 | 7.790 | ,00 |
| 26/8/2009 | 2,3600 | -0,42% | 2,3300 | 2,3800 | 2,2700 | 37.021 | ,00 |
| 25/8/2009 | 2,3700 | 1,72% | 2,3300 | 2,3800 | 2,2800 | 7.877 | ,00 |
| 24/8/2009 | 2,3300 | -3,32% | 2,4500 | 2,4500 | 2,3300 | 9.222 | ,00 |
| 21/8/2009 | 2,4100 | 0,00% | 2,3700 | 2,4300 | 2,3400 | 6.950 | ,00 |
| 20/8/2009 | 2,4100 | 1,69% | 2,3100 | 2,4200 | 2,3100 | 6.201 | ,00 |
| 19/8/2009 | 2,3700 | 0,85% | 2,3500 | 2,3700 | 2,3500 | 243 | ,00 |
| 18/8/2009 | 2,3500 | -1,26% | 2,3600 | 2,3700 | 2,3000 | 15.605 | ,00 |
| 17/8/2009 | 2,3800 | -2,86% | 2,3500 | 2,4000 | 2,3100 | 5.305 | ,00 |
| 14/8/2009 | 2,4500 | 1,24% | 2,4000 | 2,4600 | 2,4000 | 2.360 | ,00 |
| 13/8/2009 | 2,4200 | 3,86% | 2,3300 | 2,4500 | 2,3000 | 11.240 | ,00 |
| 12/8/2009 | 2,3300 | -0,85% | 2,4000 | 2,4200 | 2,3100 | 12.592 | ,00 |
| 11/8/2009 | 2,3500 | -1,67% | 2,3700 | 2,4300 | 2,3000 | 8.888 | ,00 |
| 10/8/2009 | 2,3900 | 0,84% | 2,4800 | 2,4800 | 2,3500 | 4.500 | ,00 |
| 07/8/2009 | 2,3700 | 0,00% | 2,4100 | 2,5100 | 2,3400 | 27.220 | ,00 |
| 06/8/2009 | 2,3700 | -1,25% | 2,4200 | 2,4500 | 2,2200 | 31.242 | ,00 |
| 05/8/2009 | 2,4000 | -4,00% | 2,5100 | 2,5100 | 2,4000 | 9.656 | ,00 |
| 04/8/2009 | 2,5000 | -2,34% | 2,5600 | 2,5800 | 2,4700 | 10.866 | ,00 |
| 03/8/2009 | 2,5600 | 1,59% | 2,5200 | 2,5900 | 2,4800 | 6.170 | ,00 |
| 31/7/2009 | 2,5200 | 1,20% | 2,5000 | 2,5800 | 2,4000 | 16.145 | ,00 |
| 30/7/2009 | 2,4900 | 2,89% | 2,4300 | 2,5900 | 2,4000 | 8.005 | ,00 |
| 29/7/2009 | 2,4200 | -4,35% | 2,4600 | 2,4700 | 2,4200 | 6.260 | 15.217,20 |
| 28/7/2009 | 2,5300 | 1,20% | 2,5200 | 2,5500 | 2,4400 | 5.012 | ,00 |
| 27/7/2009 | 2,5000 | -1,57% | 2,5900 | 2,6000 | 2,4900 | 5.735 | ,00 |
| 24/7/2009 | 2,5400 | -2,31% | 2,5200 | 2,6000 | 2,4800 | 10.822 | ,00 |
| 23/7/2009 | 2,6000 | -3,70% | 2,6900 | 2,6900 | 2,5600 | 2.929 | ,00 |
| 22/7/2009 | 2,7000 | -3,57% | 2,7800 | 2,7800 | 2,7000 | 556 | ,00 |
| 21/7/2009 | 2,8000 | 1,08% | 2,7600 | 2,8300 | 2,7200 | 13.980 | ,00 |
| 20/7/2009 | 2,7700 | 9,92% | 2,5900 | 2,7700 | 2,5900 | 1.500 | ,00 |
| 17/7/2009 | 2,5200 | 0,00% | 2,4900 | 2,5600 | 2,4400 | 5.330 | ,00 |
| 16/7/2009 | 2,5200 | -2,70% | 2,5300 | 2,6000 | 2,4500 | 5.230 | ,00 |
| 15/7/2009 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 100.010 | ,00 |
| 14/7/2009 | 2,5900 | -0,38% | 2,6900 | 2,6900 | 2,5000 | 7.030 | ,00 |
| 13/7/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 10/7/2009 | 2,6000 | 0,00% | 2,5500 | 2,6000 | 2,5500 | 1.700 | ,00 |
| 09/7/2009 | 2,6000 | 0,00% | 2,6400 | 2,6400 | 2,5200 | 4.300 | ,00 |
| 08/7/2009 | 2,6000 | -2,99% | 2,5800 | 2,6000 | 2,5800 | 3.721 | ,00 |
| 07/7/2009 | 2,6800 | 2,68% | 2,6800 | 2,7000 | 2,6300 | 4.569 | ,00 |
| 06/7/2009 | 2,6100 | -3,33% | 2,5000 | 2,6500 | 2,5000 | 2.523 | ,00 |
| 03/7/2009 | 2,7000 | 1,12% | 2,6700 | 2,7100 | 2,6000 | 3.500 | ,00 |
| 02/7/2009 | 2,6700 | -1,11% | 2,6800 | 2,6900 | 2,6000 | 8.330 | ,00 |
| 01/7/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 1.400 | ,00 |
| 30/6/2009 | 2,7000 | -1,82% | 2,8200 | 2,8200 | 2,6900 | 3.030 | ,00 |
| 29/6/2009 | 2,7500 | -2,83% | 2,7500 | 2,7500 | 2,7500 | 1.000 | ,00 |
| 26/6/2009 | 2,8300 | -2,75% | 2,8200 | 2,9000 | 2,7700 | 1.010 | ,00 |
| 25/6/2009 | 2,9100 | -0,34% | 2,8100 | 2,9200 | 2,8100 | 690 | ,00 |
| 24/6/2009 | 2,9200 | 9,36% | 2,6900 | 2,9300 | 2,6400 | 2.141 | ,00 |
| 23/6/2009 | 2,6700 | 1,52% | 2,6500 | 2,8200 | 2,6500 | 1.445 | ,00 |
| 22/6/2009 | 2,6300 | -2,59% | 2,7000 | 2,7500 | 2,6000 | 21.610 | ,00 |
| 19/6/2009 | 2,7000 | -3,23% | 2,7000 | 2,9100 | 2,6600 | 27.680 | ,00 |
| 18/6/2009 | 2,7900 | -1,76% | 2,8000 | 2,9200 | 2,7100 | 7.941 | ,00 |
| 17/6/2009 | 2,8400 | -3,73% | 2,8200 | 2,9300 | 2,7700 | 7.440 | ,00 |
| 16/6/2009 | 2,9500 | -4,22% | 2,9600 | 3,0000 | 2,9000 | 8.332 | ,00 |
| 15/6/2009 | 3,0800 | 0,00% | 3,0800 | 3,1000 | 2,9700 | 72.590 | ,00 |
| 12/6/2009 | 3,0800 | 2,67% | 3,0800 | 3,1000 | 2,9800 | 100.600 | ,00 |
| 11/6/2009 | 3,0000 | 0,00% | 3,0000 | 3,0200 | 3,0000 | 6.100 | ,00 |
| 10/6/2009 | 3,0000 | -0,33% | 3,0000 | 3,0000 | 3,0000 | 5.100 | ,00 |
| 09/6/2009 | 3,0100 | 1,35% | 2,9000 | 3,0300 | 2,9000 | 12.000 | ,00 |
| 05/6/2009 | 2,9700 | -2,62% | 2,8600 | 2,9700 | 2,8600 | 600 | ,00 |
| 04/6/2009 | 3,0500 | 3,04% | 2,9900 | 3,0500 | 2,9900 | 5.000 | ,00 |
| 03/6/2009 | 2,9600 | 0,68% | 2,8500 | 2,9700 | 2,8100 | 14.661 | ,00 |
| 02/6/2009 | 2,9400 | -2,65% | 3,0200 | 3,0200 | 2,9300 | 9.290 | ,00 |
| 01/6/2009 | 3,0200 | -5,33% | 3,1900 | 3,2000 | 3,0000 | 5.964 | ,00 |
| 29/5/2009 | 3,1900 | 7,05% | 3,0400 | 3,2000 | 2,9800 | 166.710 | ,00 |
| 28/5/2009 | 2,9800 | 6,81% | 2,8100 | 3,0200 | 2,6900 | 61.302 | ,00 |
| 27/5/2009 | 2,7900 | -7,00% | 3,0100 | 3,0600 | 2,7100 | 25.900 | ,00 |
| 26/5/2009 | 3,0000 | 0,33% | 3,0000 | 3,0400 | 2,9900 | 28.270 | ,00 |
| 25/5/2009 | 2,9900 | 0,34% | 2,9800 | 3,1000 | 2,9100 | 25.610 | ,00 |
| 22/5/2009 | 2,9800 | 1,36% | 3,0000 | 3,0000 | 2,9700 | 3.760 | ,00 |
| 21/5/2009 | 2,9400 | 0,00% | 2,9400 | 3,0000 | 2,9400 | 14.900 | ,00 |
| 20/5/2009 | 2,9400 | 0,68% | 2,9300 | 2,9800 | 2,9100 | 112.461 | ,00 |
| 19/5/2009 | 2,9200 | 0,69% | 2,9300 | 2,9900 | 2,9100 | 25.890 | ,00 |
| 18/5/2009 | 2,9000 | 0,00% | 2,9000 | 2,9100 | 2,9000 | 5.300 | ,00 |
| 15/5/2009 | 2,9000 | 0,00% | 2,8900 | 2,9000 | 2,8500 | 110.610 | ,00 |
| 14/5/2009 | 2,9000 | 0,00% | 2,6900 | 2,9000 | 2,6900 | 12.560 | ,00 |
| 13/5/2009 | 2,9000 | 0,00% | 2,9100 | 2,9200 | 2,8500 | 20.880 | ,00 |
| 12/5/2009 | 2,9000 | 0,69% | 2,7400 | 2,9600 | 2,7400 | 171.185 | ,00 |
| 11/5/2009 | 2,8800 | -0,69% | 2,9000 | 2,9100 | 2,6400 | 7.410 | ,00 |
| 08/5/2009 | 2,9000 | 1,05% | 2,8900 | 2,9000 | 2,8900 | 720 | ,00 |
| 07/5/2009 | 2,8700 | -1,03% | 2,9000 | 2,9000 | 2,8600 | 8.650 | ,00 |
| 06/5/2009 | 2,9000 | 0,00% | 2,8900 | 2,9000 | 2,8800 | 10.016 | ,00 |
| 05/5/2009 | 2,9000 | 3,20% | 2,8100 | 2,9000 | 2,8100 | 6.300 | ,00 |
| 04/5/2009 | 2,8100 | -2,77% | 2,8800 | 2,9600 | 2,8100 | 1.304 | ,00 |
| 30/4/2009 | 2,8900 | -0,34% | 2,8900 | 2,8900 | 2,7000 | 3.004 | ,00 |
| 29/4/2009 | 2,9000 | 0,69% | 2,9100 | 2,9500 | 2,8800 | 3.800 | ,00 |
| 28/4/2009 | 2,8800 | 0,70% | 2,9000 | 2,9000 | 2,8000 | 231 | ,00 |
| 27/4/2009 | 2,8600 | -1,38% | 3,0300 | 3,0300 | 2,8000 | 19.907 | ,00 |
| 24/4/2009 | 2,9000 | 0,35% | 2,9100 | 3,1200 | 2,9000 | 143.652 | ,00 |
| 23/4/2009 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8700 | 2.239 | ,00 |
| 22/4/2009 | 2,8900 | 0,70% | 2,8900 | 2,8900 | 2,8700 | 690 | ,00 |
| 21/4/2009 | 2,8700 | 3,24% | 2,6900 | 2,9100 | 2,6900 | 1.140 | ,00 |
| 16/4/2009 | 2,7800 | 9,88% | 2,6000 | 2,8000 | 2,5900 | 8.875 | ,00 |
| 15/4/2009 | 2,5300 | 1,61% | 2,5400 | 2,6200 | 2,4200 | 20.824 | ,00 |
| 14/4/2009 | 2,4900 | 9,21% | 2,3000 | 2,5000 | 2,3000 | 5.759 | ,00 |
| 09/4/2009 | 2,2800 | 5,56% | 2,2900 | 2,2900 | 2,2500 | 2.002 | ,00 |
| 08/4/2009 | 2,1600 | 0,00% | 2,0500 | 2,2000 | 2,0000 | 16.060 | ,00 |
| 07/4/2009 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 06/4/2009 | 2,1600 | 0,93% | 2,1500 | 2,1600 | 2,1500 | 300 | ,00 |
| 03/4/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 02/4/2009 | 2,1400 | -6,96% | 2,0900 | 2,2000 | 2,0900 | 900 | ,00 |
| 01/4/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 31/3/2009 | 2,3000 | 2,68% | 2,3000 | 2,3000 | 2,3000 | 215 | ,00 |
| 30/3/2009 | 2,2400 | -5,08% | 2,1600 | 2,2500 | 2,1500 | 1.925 | ,00 |
| 27/3/2009 | 2,3600 | -1,26% | 2,1800 | 2,4000 | 2,1800 | 1.645 | ,00 |
| 26/3/2009 | 2,3900 | -0,42% | 2,3900 | 2,4400 | 2,3700 | 7.155 | ,00 |
| 24/3/2009 | 2,4000 | -1,23% | 2,3900 | 2,4000 | 2,3600 | 5.870 | ,00 |
| 23/3/2009 | 2,4300 | 5,65% | 2,3300 | 2,4500 | 2,3100 | 3.490 | ,00 |
| 20/3/2009 | 2,3000 | 0,00% | 2,3400 | 2,3500 | 2,3000 | 2.136 | ,00 |
| 19/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 800 | ,00 |
| 18/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/3/2009 | 2,3000 | -2,13% | 2,3000 | 2,3000 | 2,3000 | 1.320 | ,00 |
| 16/3/2009 | 2,3500 | -1,26% | 2,3800 | 2,3800 | 2,3500 | 1.598 | ,00 |
| 13/3/2009 | 2,3800 | -0,83% | 2,4000 | 2,4000 | 2,3800 | 2.000 | ,00 |
| 12/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 11/3/2009 | 2,4000 | -3,23% | 2,3900 | 2,4200 | 2,3900 | 2.310 | ,00 |
| 10/3/2009 | 2,4800 | 3,33% | 2,4100 | 2,5300 | 2,4000 | 2.970 | ,00 |
| 09/3/2009 | 2,4000 | 1,27% | 2,4200 | 2,4400 | 2,3900 | 9.530 | ,00 |
| 06/3/2009 | 2,3700 | -9,54% | 2,6100 | 2,6200 | 2,3600 | 11.569 | ,00 |
| 05/3/2009 | 2,6200 | -0,76% | 2,6600 | 2,6600 | 2,3800 | 15.170 | ,00 |
| 04/3/2009 | 2,6400 | -1,86% | 2,6800 | 2,6800 | 2,6300 | 6.345 | ,00 |
| 03/3/2009 | 2,6900 | -0,37% | 2,7100 | 2,7100 | 2,6500 | 26.474 | ,00 |
| 27/2/2009 | 2,7000 | 1,12% | 2,7000 | 2,7400 | 2,7000 | 1.865 | ,00 |
| 26/2/2009 | 2,6700 | -0,74% | 2,7000 | 2,7300 | 2,6500 | 7.475 | ,00 |
| 25/2/2009 | 2,6900 | 0,75% | 2,6900 | 2,6900 | 2,6900 | 1.300 | ,00 |
| 24/2/2009 | 2,6700 | -0,74% | 2,6700 | 2,6700 | 2,6700 | 300 | ,00 |
| 23/2/2009 | 2,6900 | 0,37% | 2,6900 | 2,7000 | 2,6800 | 7.500 | ,00 |
| 20/2/2009 | 2,6800 | -0,37% | 2,6800 | 2,6800 | 2,6800 | 500 | ,00 |
| 19/2/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 1.100 | ,00 |
| 18/2/2009 | 2,6900 | 0,00% | 2,6900 | 2,7100 | 2,6900 | 2.515 | ,00 |
| 17/2/2009 | 2,6900 | 4,67% | 2,6000 | 2,7100 | 2,6000 | 22.740 | ,00 |
| 16/2/2009 | 2,5700 | 1,98% | 2,5700 | 2,5700 | 2,5700 | 2.156 | ,00 |
| 13/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 108 | ,00 |
| 12/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 11/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 10/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 09/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 06/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 3.919 | ,00 |
| 05/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 7.058 | ,00 |
| 04/2/2009 | 2,5200 | -0,79% | 2,5200 | 2,5200 | 2,5200 | 5.389 | ,00 |
| 03/2/2009 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 02/2/2009 | 2,5400 | 1,20% | 2,5100 | 2,5500 | 2,4900 | 24.790 | ,00 |
| 30/1/2009 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 29/1/2009 | 2,5100 | -1,18% | 2,5100 | 2,5100 | 2,5100 | 1.186 | ,00 |
| 28/1/2009 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 79 | ,00 |
| 27/1/2009 | 2,5400 | -1,17% | 2,5400 | 2,5400 | 2,5400 | 1.401 | ,00 |
| 26/1/2009 | 2,5700 | -1,15% | 2,5700 | 2,5700 | 2,5700 | 2.695 | ,00 |
| 23/1/2009 | 2,6000 | -2,26% | 2,6000 | 2,6000 | 2,6000 | 3.233 | ,00 |
| 22/1/2009 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 21/1/2009 | 2,6600 | -1,12% | 2,6600 | 2,6600 | 2,6600 | 2.695 | ,00 |
| 20/1/2009 | 2,6900 | -2,18% | 2,7000 | 2,7000 | 2,6900 | 3.611 | ,00 |
| 19/1/2009 | 2,7500 | -0,36% | 2,7500 | 2,7500 | 2,7500 | 539 | ,00 |
| 16/1/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 15/1/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 14/1/2009 | 2,7600 | -1,43% | 2,8900 | 2,8900 | 2,7500 | 19.282 | ,00 |
| 13/1/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 12/1/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 09/1/2009 | 2,8000 | -2,10% | 2,8000 | 2,8000 | 2,8000 | 1.725 | ,00 |
| 08/1/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 07/1/2009 | 2,8600 | 1,42% | 2,8200 | 2,8600 | 2,8200 | 1.444 | ,00 |
| 05/1/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 02/1/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 31/12/2008 | 2,8200 | 3,30% | 2,8200 | 2,8200 | 2,8200 | 539 | ,00 |
| 30/12/2008 | 2,7300 | -1,80% | 2,7400 | 2,7400 | 2,7300 | 916 | ,00 |
| 29/12/2008 | 2,7800 | 1,46% | 2,7800 | 2,7800 | 2,7800 | 43 | ,00 |
| 24/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 23/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 1.229 | ,00 |
| 22/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 19/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 108 | ,00 |
| 18/12/2008 | 2,7400 | 0,37% | 2,7300 | 2,7400 | 2,7300 | 2.177 | ,00 |
| 17/12/2008 | 2,7300 | -0,36% | 2,7300 | 2,7300 | 2,7300 | 539 | ,00 |
| 16/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 15/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 12/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 11/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 10/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 09/12/2008 | 2,7400 | -0,72% | 2,7400 | 2,7400 | 2,7400 | 970 | ,00 |
| 08/12/2008 | 2,7600 | 0,36% | 2,7500 | 2,7600 | 2,7500 | 1.940 | ,00 |
| 05/12/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 04/12/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 03/12/2008 | 2,7500 | 0,00% | 2,7600 | 2,7600 | 2,7300 | 6.963 | ,00 |
| 02/12/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 01/12/2008 | 2,7500 | -0,36% | 2,7600 | 2,7600 | 2,7500 | 1.985 | ,00 |
| 28/11/2008 | 2,7600 | 0,00% | 2,7600 | 2,7700 | 2,7600 | 2.964 | ,00 |
| 27/11/2008 | 2,7600 | -0,36% | 2,7600 | 2,7600 | 2,7600 | 970 | ,00 |
| 26/11/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 108 | ,00 |
| 25/11/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 216 | ,00 |
| 24/11/2008 | 2,7700 | 0,36% | 2,7700 | 2,7700 | 2,7700 | 1.541 | ,00 |
| 21/11/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 108 | ,00 |
| 20/11/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 108 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|