| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,4100 €
0,0700 (2,99%)
- Άνοιγμα 2,3100
- Υψηλό 2,4400
- Χαμηλό 2,3100
- Όγκος 42.242
- Τζίρος 101.163 €
- Πράξεις 103
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/11/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 18/11/2008 | 2,7600 | -0,72% | 2,7700 | 2,7700 | 2,7600 | 3.670 | ,00 |
| 17/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 14/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 13/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 12/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 11/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 10/11/2008 | 2,7800 | 0,72% | 2,7700 | 2,7800 | 2,7700 | 965 | ,00 |
| 07/11/2008 | 2,7600 | -2,13% | 2,7600 | 2,7600 | 2,7600 | 108 | ,00 |
| 06/11/2008 | 2,8200 | -2,08% | 2,8200 | 2,8400 | 2,8000 | 2.872 | ,00 |
| 05/11/2008 | 2,8800 | -1,03% | 2,8400 | 2,8800 | 2,8200 | 1.468 | ,00 |
| 04/11/2008 | 2,9100 | 1,04% | 2,8800 | 2,9100 | 2,8400 | 3.514 | ,00 |
| 03/11/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 31/10/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 431 | ,00 |
| 30/10/2008 | 2,8800 | 0,00% | 3,0200 | 3,0200 | 2,7800 | 4.645 | ,00 |
| 29/10/2008 | 2,8800 | -1,03% | 2,6900 | 2,9500 | 2,6900 | 1.132 | ,00 |
| 27/10/2008 | 2,9100 | -1,36% | 2,9500 | 2,9700 | 2,7800 | 2.371 | ,00 |
| 24/10/2008 | 2,9500 | -15,47% | 3,1900 | 3,4300 | 2,8000 | 4.973 | ,00 |
| 23/10/2008 | 3,4900 | -3,06% | 3,2500 | 3,6200 | 3,2500 | 4.311 | ,00 |
| 22/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 21/10/2008 | 3,6000 | -1,10% | 3,3400 | 3,6600 | 3,3400 | 2.921 | ,00 |
| 20/10/2008 | 3,6400 | -3,96% | 3,4900 | 3,6900 | 3,4900 | 1.229 | ,00 |
| 17/10/2008 | 3,7900 | -2,82% | 3,7900 | 3,8800 | 3,7900 | 2.210 | ,00 |
| 16/10/2008 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 15/10/2008 | 3,9000 | 0,00% | 3,5300 | 3,9000 | 3,5300 | 108 | ,00 |
| 14/10/2008 | 3,9000 | 5,12% | 3,8800 | 3,9000 | 3,7500 | 1.239 | ,00 |
| 13/10/2008 | 3,7100 | 2,49% | 3,4300 | 3,8800 | 3,4300 | 2.554 | ,00 |
| 10/10/2008 | 3,6200 | -7,65% | 3,5400 | 3,6200 | 3,5400 | 183 | ,00 |
| 09/10/2008 | 3,9200 | 0,00% | 3,9500 | 4,0600 | 3,7500 | 2.307 | ,00 |
| 08/10/2008 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 07/10/2008 | 3,9200 | -3,21% | 3,6700 | 3,9500 | 3,6700 | 3.320 | ,00 |
| 06/10/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 03/10/2008 | 4,0500 | -1,70% | 3,7300 | 4,1400 | 3,7300 | 3.988 | ,00 |
| 02/10/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 01/10/2008 | 4,1200 | 2,23% | 4,0600 | 4,2500 | 4,0600 | 722 | ,00 |
| 30/9/2008 | 4,0300 | 0,50% | 3,9900 | 4,0300 | 3,9900 | 1.617 | ,00 |
| 29/9/2008 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 26/9/2008 | 4,0100 | 3,35% | 3,9700 | 4,0300 | 3,8200 | 417 | ,00 |
| 25/9/2008 | 3,8800 | 2,37% | 3,6200 | 3,9500 | 3,6200 | 7.545 | ,00 |
| 24/9/2008 | 3,7900 | -3,56% | 3,8000 | 3,8200 | 3,5800 | 12.212 | ,00 |
| 23/9/2008 | 3,9300 | 0,77% | 3,9300 | 3,9300 | 3,9300 | 54 | ,00 |
| 22/9/2008 | 3,9000 | -6,70% | 3,9200 | 3,9700 | 3,8600 | 4.473 | ,00 |
| 19/9/2008 | 4,1800 | 0,97% | 4,1200 | 4,1800 | 4,1200 | 16.706 | ,00 |
| 18/9/2008 | 4,1400 | 0,00% | 4,1200 | 4,1400 | 4,1200 | 16.706 | ,00 |
| 17/9/2008 | 4,1400 | 0,98% | 3,9500 | 4,1800 | 3,9500 | 16.232 | ,00 |
| 16/9/2008 | 4,1000 | -3,07% | 4,1800 | 4,2100 | 3,9700 | 8.407 | ,00 |
| 15/9/2008 | 4,2300 | 0,00% | 4,2300 | 4,2300 | 4,2300 | ,00 | |
| 12/9/2008 | 4,2300 | 3,68% | 4,1800 | 4,2300 | 4,1800 | 16.167 | ,00 |
| 11/9/2008 | 4,0800 | -1,92% | 3,9300 | 4,1400 | 3,9000 | 20.856 | ,00 |
| 10/9/2008 | 4,1600 | -0,72% | 4,0100 | 4,1800 | 4,0100 | 18.754 | ,00 |
| 09/9/2008 | 4,1900 | 0,00% | 4,1600 | 4,2100 | 4,1600 | 20.479 | ,00 |
| 08/9/2008 | 4,1900 | 0,72% | 4,1400 | 4,2100 | 4,1400 | 29.101 | ,00 |
| 05/9/2008 | 4,1600 | -1,19% | 3,9000 | 4,1800 | 3,9000 | 12.697 | ,00 |
| 04/9/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 03/9/2008 | 4,2100 | -0,47% | 4,1900 | 4,2100 | 4,1900 | 3.772 | ,00 |
| 02/9/2008 | 4,2300 | 0,48% | 4,1600 | 4,2300 | 4,1600 | 10.778 | ,00 |
| 01/9/2008 | 4,2100 | 0,72% | 4,1400 | 4,2100 | 4,1400 | 13.769 | ,00 |
| 29/8/2008 | 4,1800 | 0,48% | 4,1600 | 4,1800 | 4,1600 | 1.681 | ,00 |
| 28/8/2008 | 4,1600 | 0,48% | 4,1400 | 4,1800 | 4,1400 | 2.156 | ,00 |
| 27/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 26/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 25/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 22/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 21/8/2008 | 4,1400 | 0,00% | 3,9500 | 4,1400 | 3,9500 | 1.056 | ,00 |
| 20/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 19/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 593 | ,00 |
| 18/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 14/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 13/8/2008 | 4,1400 | 0,00% | 3,9900 | 4,1400 | 3,9900 | 2.005 | ,00 |
| 12/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 216 | ,00 |
| 11/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 08/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 07/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 323 | ,00 |
| 06/8/2008 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 808 | ,00 |
| 05/8/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 3,9900 | 1.455 | ,00 |
| 04/8/2008 | 4,1200 | -0,48% | 4,1400 | 4,1400 | 4,1200 | 163 | ,00 |
| 01/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 31/7/2008 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 216 | ,00 |
| 30/7/2008 | 4,1200 | -0,48% | 4,0800 | 4,1200 | 4,0800 | 1.725 | ,00 |
| 29/7/2008 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 216 | ,00 |
| 28/7/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 539 | ,00 |
| 25/7/2008 | 4,1200 | 0,00% | 4,0800 | 4,1200 | 4,0800 | 323 | ,00 |
| 24/7/2008 | 4,1200 | 0,00% | 3,8800 | 4,1200 | 3,8800 | 1.444 | ,00 |
| 23/7/2008 | 4,1200 | -0,48% | 3,8000 | 4,1400 | 3,8000 | 3.351 | ,00 |
| 22/7/2008 | 4,1400 | -0,24% | 4,1400 | 4,1400 | 4,1400 | 65 | ,00 |
| 21/7/2008 | 4,1500 | -0,72% | 4,1400 | 4,1500 | 4,1400 | 1.110 | ,00 |
| 18/7/2008 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 17/7/2008 | 4,1800 | -0,71% | 4,1800 | 4,1800 | 4,1800 | 1.076 | ,00 |
| 16/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 15/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 14/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 11/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 10/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 09/7/2008 | 4,2100 | 0,24% | 4,1800 | 4,2100 | 4,1800 | 3.226 | ,00 |
| 08/7/2008 | 4,2000 | 0,00% | 4,1800 | 4,2000 | 4,1800 | 559 | ,00 |
| 07/7/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 04/7/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 03/7/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 02/7/2008 | 4,2000 | 0,00% | 3,9600 | 4,2000 | 3,9600 | 3.011 | ,00 |
| 01/7/2008 | 4,2000 | 0,00% | 3,9500 | 4,2000 | 3,9300 | 3.055 | ,00 |
| 30/6/2008 | 4,2000 | 0,48% | 4,0500 | 4,2000 | 4,0500 | 3.269 | ,00 |
| 27/6/2008 | 4,1800 | -1,18% | 3,9800 | 4,1800 | 3,9800 | 1.979 | ,00 |
| 26/6/2008 | 4,2300 | 0,00% | 4,2300 | 4,2300 | 4,2300 | ,00 | |
| 25/6/2008 | 4,2300 | 1,68% | 4,1100 | 4,2300 | 4,1100 | 4.517 | ,00 |
| 24/6/2008 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 23/6/2008 | 4,1600 | -1,42% | 4,0800 | 4,1600 | 3,9500 | 3.420 | ,00 |
| 20/6/2008 | 4,2200 | -0,24% | 4,0700 | 4,2300 | 4,0500 | 10.774 | ,00 |
| 19/6/2008 | 4,2300 | -1,63% | 4,0500 | 4,2400 | 4,0500 | 6.063 | ,00 |
| 18/6/2008 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 17/6/2008 | 4,3000 | 0,94% | 4,2600 | 4,3000 | 4,0000 | 3.014 | ,00 |
| 13/6/2008 | 4,2600 | -0,47% | 4,1100 | 4,2600 | 4,1100 | 4.624 | ,00 |
| 12/6/2008 | 4,2800 | 0,23% | 4,2400 | 4,3000 | 4,0500 | 14.518 | ,00 |
| 11/6/2008 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | ,00 | |
| 10/6/2008 | 4,2700 | -0,23% | 4,2700 | 4,2800 | 4,0800 | 1.828 | ,00 |
| 09/6/2008 | 4,2800 | 0,00% | 4,0300 | 4,2800 | 4,0300 | 4.947 | ,00 |
| 06/6/2008 | 4,2800 | 1,90% | 4,2300 | 4,3000 | 4,0600 | 10.323 | ,00 |
| 05/6/2008 | 4,2000 | 1,69% | 4,1200 | 4,2700 | 3,9700 | 19.574 | ,00 |
| 04/6/2008 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 03/6/2008 | 4,1300 | 0,73% | 4,0900 | 4,1300 | 4,0900 | 4.302 | ,00 |
| 02/6/2008 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 30/5/2008 | 4,1000 | 0,99% | 4,0600 | 4,1000 | 4,0600 | 1.720 | ,00 |
| 29/5/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 28/5/2008 | 4,0600 | -1,93% | 4,0900 | 4,1200 | 3,9100 | 7.423 | ,00 |
| 27/5/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 26/5/2008 | 4,1400 | 0,73% | 4,1300 | 4,1400 | 4,1300 | 1.076 | ,00 |
| 23/5/2008 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 3.334 | ,00 |
| 22/5/2008 | 4,1100 | 0,74% | 4,0800 | 4,1100 | 4,0500 | 6.237 | ,00 |
| 21/5/2008 | 4,0800 | 4,08% | 4,0700 | 4,0800 | 4,0700 | 430 | ,00 |
| 20/5/2008 | 3,9200 | -3,69% | 4,0700 | 4,0700 | 3,9200 | 538 | ,00 |
| 19/5/2008 | 4,0700 | 0,49% | 3,9900 | 4,0700 | 3,9900 | 4.517 | ,00 |
| 16/5/2008 | 4,0500 | -0,25% | 3,9500 | 4,0600 | 3,9500 | 6.948 | ,00 |
| 15/5/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 14/5/2008 | 4,0600 | 0,25% | 4,0500 | 4,0600 | 4,0500 | 1.333 | ,00 |
| 13/5/2008 | 4,0500 | 0,00% | 4,0000 | 4,0500 | 4,0000 | 1.290 | ,00 |
| 12/5/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 09/5/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 3,7900 | 2.236 | ,00 |
| 08/5/2008 | 4,0500 | 7,14% | 3,7800 | 4,0500 | 3,7800 | 21.508 | ,00 |
| 07/5/2008 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 06/5/2008 | 3,7800 | -0,26% | 3,7800 | 3,7800 | 3,7800 | 443 | ,00 |
| 05/5/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7800 | 1.140 | ,00 |
| 02/5/2008 | 3,7900 | 0,00% | 3,7200 | 3,7900 | 3,7200 | 2.366 | ,00 |
| 30/4/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 216 | ,00 |
| 29/4/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 108 | ,00 |
| 24/4/2008 | 3,7900 | -0,79% | 3,7900 | 3,7900 | 3,6500 | 3.678 | ,00 |
| 23/4/2008 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 22/4/2008 | 3,8200 | 0,00% | 3,8100 | 3,8200 | 3,7900 | 4.474 | ,00 |
| 21/4/2008 | 3,8200 | 0,00% | 3,8100 | 3,8600 | 3,8100 | 5.485 | ,00 |
| 18/4/2008 | 3,8200 | -4,26% | 3,8600 | 3,8600 | 3,7900 | 8.292 | ,00 |
| 17/4/2008 | 3,9900 | 0,50% | 3,9900 | 4,0500 | 3,8700 | 2.323 | ,00 |
| 16/4/2008 | 3,9700 | -1,73% | 3,8200 | 4,0200 | 3,7800 | 11.926 | ,00 |
| 15/4/2008 | 4,0400 | 0,50% | 4,0200 | 4,0400 | 4,0200 | 2.581 | ,00 |
| 14/4/2008 | 4,0200 | -0,25% | 4,0100 | 4,0200 | 4,0100 | 1.290 | ,00 |
| 11/4/2008 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 10/4/2008 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 09/4/2008 | 4,0300 | -0,25% | 3,8500 | 4,0300 | 3,8500 | 2.368 | ,00 |
| 08/4/2008 | 4,0400 | 0,00% | 3,7900 | 4,0400 | 3,7900 | 5.807 | ,00 |
| 07/4/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 04/4/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 03/4/2008 | 4,0400 | -0,49% | 3,9500 | 4,0400 | 3,9500 | 25.982 | ,00 |
| 02/4/2008 | 4,0600 | 0,00% | 4,0400 | 4,0600 | 4,0400 | 24.949 | ,00 |
| 01/4/2008 | 4,0600 | -2,17% | 3,8700 | 4,1600 | 3,8700 | 35.763 | ,00 |
| 31/3/2008 | 4,1500 | -0,24% | 4,1500 | 4,1500 | 4,1500 | 21.508 | ,00 |
| 28/3/2008 | 4,1600 | -3,93% | 4,1800 | 4,1800 | 4,1600 | 2.731 | ,00 |
| 27/3/2008 | 4,3300 | -0,23% | 4,2200 | 4,3300 | 4,2100 | 2.783 | ,00 |
| 26/3/2008 | 4,3400 | -0,23% | 4,2100 | 4,3400 | 4,2100 | 4.323 | ,00 |
| 20/3/2008 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 19/3/2008 | 4,3500 | -0,68% | 4,2500 | 4,3700 | 4,2300 | 3.247 | ,00 |
| 18/3/2008 | 4,3800 | -0,23% | 4,2100 | 4,3800 | 4,2100 | 1.355 | ,00 |
| 17/3/2008 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | 1.076 | ,00 |
| 14/3/2008 | 4,3900 | -0,45% | 4,3700 | 4,3900 | 4,3700 | 4.302 | ,00 |
| 13/3/2008 | 4,4100 | -0,45% | 4,3800 | 4,4100 | 4,3800 | 1.720 | ,00 |
| 12/3/2008 | 4,4300 | 0,00% | 4,4200 | 4,4300 | 4,4200 | 2.151 | ,00 |
| 11/3/2008 | 4,4300 | 0,23% | 4,3200 | 4,4300 | 4,3200 | 3.243 | ,00 |
| 07/3/2008 | 4,4200 | 1,14% | 4,3600 | 4,4200 | 4,3600 | 5.592 | ,00 |
| 06/3/2008 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | ,00 | |
| 03/3/2008 | 4,3700 | -0,68% | 4,3700 | 4,3700 | 4,3700 | 19.358 | ,00 |
| 29/2/2008 | 4,4000 | -1,35% | 4,3700 | 4,4000 | 4,3700 | 5.592 | ,00 |
| 28/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 27/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 26/2/2008 | 4,4600 | 0,00% | 4,4400 | 4,4600 | 4,4400 | 6.453 | ,00 |
| 25/2/2008 | 4,4600 | 0,22% | 4,3900 | 4,4600 | 4,3900 | 2.258 | ,00 |
| 22/2/2008 | 4,4500 | -0,22% | 4,4500 | 4,4500 | 4,4500 | 646 | ,00 |
| 21/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.720 | ,00 |
| 20/2/2008 | 4,4600 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 860 | ,00 |
| 19/2/2008 | 4,4600 | -0,22% | 4,4500 | 4,4600 | 4,4500 | 1.720 | ,00 |
| 18/2/2008 | 4,4700 | 0,22% | 4,4500 | 4,4700 | 4,4500 | 1.076 | ,00 |
| 15/2/2008 | 4,4600 | 0,00% | 4,4200 | 4,4600 | 4,4200 | 1.290 | ,00 |
| 14/2/2008 | 4,4600 | 0,90% | 4,4400 | 4,4600 | 4,4400 | 430 | ,00 |
| 13/2/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | 430 | ,00 |
| 12/2/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 11/2/2008 | 4,4200 | -0,23% | 4,4200 | 4,4200 | 4,4200 | 3.226 | ,00 |
| 08/2/2008 | 4,4300 | 0,23% | 4,4300 | 4,4300 | 4,4300 | 3.226 | ,00 |
| 07/2/2008 | 4,4200 | -0,90% | 4,2900 | 4,4300 | 4,2000 | 11.982 | ,00 |
| 06/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 05/2/2008 | 4,4600 | 0,00% | 4,3100 | 4,4600 | 4,3000 | 1.398 | ,00 |
| 04/2/2008 | 4,4600 | 0,00% | 4,1200 | 4,4600 | 4,1000 | 2.265 | ,00 |
| 01/2/2008 | 4,4600 | 0,00% | 4,4200 | 4,4600 | 4,2400 | 5.403 | ,00 |
| 31/1/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 30/1/2008 | 4,4600 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 860 | ,00 |
| 29/1/2008 | 4,4600 | 0,90% | 4,3700 | 4,4600 | 4,3700 | 4.517 | ,00 |
| 28/1/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 25/1/2008 | 4,4200 | 0,00% | 4,2300 | 4,4200 | 4,2300 | 1.080 | ,00 |
| 24/1/2008 | 4,4200 | 1,38% | 4,3600 | 4,4200 | 4,1800 | 3.011 | ,00 |
| 23/1/2008 | 4,3600 | 0,93% | 4,3100 | 4,3600 | 4,3100 | 1.720 | ,00 |
| 22/1/2008 | 4,3200 | -3,79% | 4,0900 | 4,3600 | 4,0900 | 2.215 | ,00 |
| 21/1/2008 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | ,00 | |
| 18/1/2008 | 4,4900 | 0,00% | 4,4600 | 4,4900 | 4,4600 | 860 | ,00 |
| 17/1/2008 | 4,4900 | -0,44% | 4,4900 | 4,5000 | 4,2900 | 6.562 | ,00 |
| 16/1/2008 | 4,5100 | -1,96% | 4,3000 | 4,5200 | 4,3000 | 860 | ,00 |
| 15/1/2008 | 4,6000 | 3,14% | 4,1800 | 4,6000 | 4,1800 | 2.211 | ,00 |
| 14/1/2008 | 4,4600 | 0,90% | 4,3700 | 4,5800 | 4,3700 | 11.864 | ,00 |
| 11/1/2008 | 4,4200 | -4,95% | 4,3900 | 4,6000 | 4,3900 | 5.960 | ,00 |
| 10/1/2008 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | 752 | ,00 |
| 09/1/2008 | 4,6500 | 0,00% | 4,6800 | 4,6900 | 4,4400 | 3.768 | ,00 |
| 08/1/2008 | 4,6500 | -1,48% | 4,6500 | 4,6500 | 4,6500 | 216 | ,00 |
| 07/1/2008 | 4,7200 | -0,21% | 4,7100 | 4,7300 | 4,4300 | 1.504 | ,00 |
| 04/1/2008 | 4,7300 | 3,50% | 4,7300 | 4,7300 | 4,5600 | 1.613 | ,00 |
| 03/1/2008 | 4,5700 | 2,01% | 4,5400 | 4,7400 | 4,4800 | 22.584 | ,00 |
| 02/1/2008 | 4,4800 | -7,05% | 4,4700 | 4,6200 | 4,4600 | 14.067 | ,00 |
| 31/12/2007 | 4,8200 | 2,99% | 4,8200 | 4,8200 | 4,8200 | 1.076 | 5.180,00 |
| 28/12/2007 | 4,6800 | 1,96% | 4,5600 | 4,6900 | 4,4600 | 42.909 | 197.831,28 |
| 27/12/2007 | 4,5900 | 1,77% | 4,5000 | 4,5900 | 4,4600 | 4.732 | 21.379,20 |
| 24/12/2007 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 21/12/2007 | 4,5100 | 0,00% | 4,3900 | 4,5100 | 4,3700 | 19.583 | 86.438,00 |
| 20/12/2007 | 4,5100 | 0,00% | 4,3000 | 4,5100 | 4,3000 | 2.817 | 12.473,70 |
| 19/12/2007 | 4,5100 | 0,00% | 4,5000 | 4,5100 | 4,5000 | 1.290 | 5.809,40 |
| 18/12/2007 | 4,5100 | 2,04% | 4,2800 | 4,5100 | 4,2800 | 1.506 | 6.667,92 |
| 17/12/2007 | 4,4200 | -1,78% | 4,5000 | 4,6500 | 4,2400 | 4.086 | 18.712,60 |
| 14/12/2007 | 4,5000 | -0,88% | 4,5400 | 4,6000 | 4,3600 | 26.795 | 119.127,72 |
| 13/12/2007 | 4,5400 | 1,34% | 4,4900 | 4,5400 | 4,4900 | 2.151 | 9.684,60 |
| 12/12/2007 | 4,4800 | 0,45% | 4,2600 | 4,4800 | 4,2600 | 3.634 | 16.179,00 |
| 11/12/2007 | 4,4600 | 3,24% | 4,4300 | 4,4600 | 4,2300 | 3.441 | 15.060,70 |
| 10/12/2007 | 4,3200 | -1,82% | 4,3600 | 4,4600 | 4,2300 | 4.624 | 20.230,20 |
| 07/12/2007 | 4,4000 | 1,15% | 4,3500 | 4,4300 | 4,2800 | 5.885 | 25.364,44 |
| 06/12/2007 | 4,3500 | 1,87% | 4,2600 | 4,3500 | 4,0400 | 3.658 | 15.698,96 |
| 05/12/2007 | 4,2700 | 1,18% | 4,2200 | 4,2800 | 3,9600 | 10.152 | 42.190,30 |
| 04/12/2007 | 4,2200 | 0,00% | 4,1800 | 4,2200 | 4,1800 | 1.076 | 4.511,04 |
| 03/12/2007 | 4,2200 | 0,00% | 4,0900 | 4,2200 | 4,0900 | 2.581 | 10.601,60 |
| 30/11/2007 | 4,2200 | 0,96% | 4,1800 | 4,2200 | 4,0900 | 2.796 | 11.620,76 |
| 29/11/2007 | 4,1800 | 0,24% | 4,1800 | 4,1800 | 4,1700 | 4.302 | 17.945,00 |
| 28/11/2007 | 4,1700 | 2,46% | 3,8700 | 4,1700 | 3,8700 | 860 | 3.447,08 |
| 27/11/2007 | 4,0700 | 0,00% | 4,0600 | 4,0700 | 3,9500 | 4.947 | 19.998,00 |
| 26/11/2007 | 4,0700 | 3,04% | 4,0000 | 4,1100 | 3,8400 | 2.620 | 10.599,20 |
| 23/11/2007 | 3,9500 | 6,18% | 3,9000 | 3,9500 | 3,6600 | 16.422 | ,00 |
| 22/11/2007 | 3,7200 | 4,49% | 3,5600 | 3,7200 | 3,5600 | 7.121 | 88.170,40 |
| 21/11/2007 | 3,5600 | 1,71% | 3,5000 | 3,5600 | 3,4400 | 8.603 | 29.972,44 |
| 20/11/2007 | 3,5000 | -6,42% | 3,6400 | 3,6500 | 3,4400 | 72.472 | 256.602,20 |
| 19/11/2007 | 3,7400 | -2,09% | 3,7100 | 3,8000 | 3,6500 | 13.894 | 51.936,30 |
| 16/11/2007 | 3,8200 | -2,55% | 3,9900 | 4,0700 | 3,7000 | 48.615 | 183.816,32 |
| 15/11/2007 | 3,9200 | -3,21% | 3,9300 | 4,0600 | 3,8000 | 15.043 | 58.758,90 |
| 14/11/2007 | 4,0500 | -1,46% | 4,2000 | 4,2400 | 3,9200 | 41.689 | 167.801,00 |
| 13/11/2007 | 4,1100 | -0,24% | 4,2200 | 4,2600 | 3,9300 | 42.050 | 174.116,00 |
| 12/11/2007 | 4,1200 | 1,23% | 4,0900 | 4,2800 | 4,0000 | 16.346 | 66.756,30 |
| 09/11/2007 | 4,0700 | -4,91% | 4,2600 | 4,2700 | 4,0200 | 38.508 | 157.642,36 |
| 08/11/2007 | 4,2800 | 2,39% | 4,2400 | 4,2900 | 4,1900 | 2.688 | 11.441,00 |
| 07/11/2007 | 4,1800 | -5,22% | 4,4000 | 4,4200 | 4,1800 | 34.817 | 151.203,14 |
| 06/11/2007 | 4,4100 | 1,85% | 4,3100 | 4,4200 | 4,3100 | 31.617 | 138.891,40 |
| 05/11/2007 | 4,3300 | 0,70% | 4,3000 | 4,3300 | 4,3000 | 1.076 | 4.647,00 |
| 02/11/2007 | 4,3000 | 0,00% | 4,1800 | 4,3100 | 4,1700 | 8.640 | 36.584,22 |
| 01/11/2007 | 4,3000 | -2,05% | 4,3300 | 4,3500 | 4,1800 | 35.596 | 153.725,20 |
| 31/10/2007 | 4,3900 | 0,00% | 4,3100 | 4,3900 | 4,3100 | 2.151 | 9.347,92 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|