| 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
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,3520 €
0,0160 (1,20%)
- Άνοιγμα 1,3560
- Υψηλό 1,3560
- Χαμηλό 1,3360
- Όγκος 123.815
- Τζίρος 166.614 €
- Πράξεις 327
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2000 | 24.503 | 29.828,12 |
| 25/4/2012 | 1,2300 | 0,82% | 1,2200 | 1,2300 | 1,1900 | 47.724 | 57.816,89 |
| 24/4/2012 | 1,2200 | -0,81% | 1,2000 | 1,2200 | 1,1900 | 59.878 | 72.198,35 |
| 23/4/2012 | 1,2300 | -0,81% | 1,2000 | 1,2300 | 1,1900 | 37.550 | 45.403,16 |
| 20/4/2012 | 1,2400 | 3,33% | 1,1900 | 1,2500 | 1,1600 | 80.753 | 97.265,40 |
| 19/4/2012 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,1600 | 87.290 | 104.267,43 |
| 18/4/2012 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2100 | 91.978 | 112.892,43 |
| 17/4/2012 | 1,2500 | -2,34% | 1,2800 | 1,2800 | 1,2300 | 78.661 | 98.272,55 |
| 12/4/2012 | 1,2800 | 1,59% | 1,2400 | 1,2800 | 1,2200 | 36.796 | 46.196,94 |
| 11/4/2012 | 1,2600 | 0,00% | 1,2400 | 1,3000 | 1,2400 | 333.772 | 423.718,46 |
| 10/4/2012 | 1,2600 | 5,00% | 1,2000 | 1,2700 | 1,2000 | 97.677 | 120.887,67 |
| 05/4/2012 | 1,2000 | -2,44% | 1,2000 | 1,2200 | 1,2000 | 53.156 | 64.145,86 |
| 04/4/2012 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,1900 | 54.631 | 66.322,92 |
| 03/4/2012 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2000 | 80.468 | 97.776,62 |
| 02/4/2012 | 1,2300 | 3,36% | 1,1900 | 1,2300 | 1,1900 | 100.094 | 121.050,55 |
| 30/3/2012 | 1,1900 | -3,25% | 1,2200 | 1,2300 | 1,1900 | 170.344 | 204.808,33 |
| 29/3/2012 | 1,2300 | -3,15% | 1,2700 | 1,3000 | 1,2000 | 171.701 | 212.882,66 |
| 28/3/2012 | 1,2700 | -1,55% | 1,2800 | 1,3300 | 1,2700 | 73.108 | 93.947,30 |
| 27/3/2012 | 1,2900 | -3,73% | 1,3200 | 1,3400 | 1,2800 | 65.719 | 85.686,19 |
| 26/3/2012 | 1,3400 | 1,52% | 1,3100 | 1,3400 | 1,3000 | 291.512 | 387.168,95 |
| 23/3/2012 | 1,3200 | -0,75% | 1,3200 | 1,3400 | 1,2900 | 142.977 | 187.862,16 |
| 22/3/2012 | 1,3300 | -0,75% | 1,3400 | 1,3500 | 1,3000 | 214.658 | 286.574,59 |
| 21/3/2012 | 1,3400 | -2,19% | 1,3500 | 1,3800 | 1,3100 | 127.100 | 170.058,87 |
| 20/3/2012 | 1,3700 | 5,38% | 1,3000 | 1,3900 | 1,3000 | 269.269 | 365.561,15 |
| 19/3/2012 | 1,3000 | 2,36% | 1,2700 | 1,3200 | 1,2700 | 147.915 | 191.652,27 |
| 16/3/2012 | 1,2700 | 4,10% | 1,2200 | 1,2800 | 1,2100 | 289.742 | 361.110,20 |
| 15/3/2012 | 1,2200 | 0,83% | 1,2200 | 1,2400 | 1,1900 | 127.706 | 155.436,35 |
| 14/3/2012 | 1,2100 | -3,20% | 1,2700 | 1,2800 | 1,2100 | 91.358 | 113.124,87 |
| 13/3/2012 | 1,2500 | 0,81% | 1,2300 | 1,2600 | 1,2000 | 100.349 | 123.393,30 |
| 12/3/2012 | 1,2400 | -2,36% | 1,2400 | 1,2700 | 1,2100 | 86.158 | 106.536,01 |
| 09/3/2012 | 1,2700 | -2,31% | 1,3200 | 1,3300 | 1,2400 | 86.340 | 109.563,64 |
| 08/3/2012 | 1,3000 | 1,56% | 1,2800 | 1,3100 | 1,2600 | 98.360 | 126.952,21 |
| 07/3/2012 | 1,2800 | 0,79% | 1,2600 | 1,3000 | 1,2500 | 91.425 | 116.167,50 |
| 06/3/2012 | 1,2700 | 0,79% | 1,2500 | 1,3000 | 1,2300 | 119.104 | 151.845,60 |
| 05/3/2012 | 1,2600 | -0,79% | 1,2300 | 1,2600 | 1,2100 | 116.299 | ,00 |
| 02/3/2012 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2200 | 146.296 | ,00 |
| 01/3/2012 | 1,2600 | 5,88% | 1,1900 | 1,2600 | 1,1600 | 288.845 | ,00 |
| 29/2/2012 | 1,1900 | 0,00% | 1,2000 | 1,2000 | 1,1500 | 278.099 | ,00 |
| 28/2/2012 | 1,1900 | -1,65% | 1,1900 | 1,2300 | 1,1600 | 162.793 | ,00 |
| 24/2/2012 | 1,2100 | 1,68% | 1,1900 | 1,2400 | 1,1900 | 159.116 | ,00 |
| 23/2/2012 | 1,1900 | 0,00% | 1,1900 | 1,2400 | 1,1500 | 218.540 | ,00 |
| 22/2/2012 | 1,1900 | -6,30% | 1,2500 | 1,2700 | 1,1900 | 240.681 | ,00 |
| 21/2/2012 | 1,2700 | -5,93% | 1,3800 | 1,3800 | 1,2700 | 198.497 | ,00 |
| 20/2/2012 | 1,3500 | 0,75% | 1,3900 | 1,4200 | 1,3300 | 159.137 | ,00 |
| 17/2/2012 | 1,3400 | 7,20% | 1,3100 | 1,3500 | 1,2900 | 248.891 | ,00 |
| 16/2/2012 | 1,2500 | 0,00% | 1,2200 | 1,2900 | 1,1600 | 331.151 | ,00 |
| 15/2/2012 | 1,2500 | -10,07% | 1,3900 | 1,3900 | 1,2200 | 398.476 | ,00 |
| 14/2/2012 | 1,3900 | -1,42% | 1,4400 | 1,4400 | 1,3700 | 70.008 | ,00 |
| 13/2/2012 | 1,4100 | 0,00% | 1,4700 | 1,5000 | 1,4100 | 440.548 | ,00 |
| 10/2/2012 | 1,4100 | -6,00% | 1,4300 | 1,5000 | 1,3600 | 341.569 | ,00 |
| 09/2/2012 | 1,5000 | 4,17% | 1,4100 | 1,5500 | 1,4000 | 828.249 | ,00 |
| 08/2/2012 | 1,4400 | 2,86% | 1,4000 | 1,4600 | 1,3900 | 225.269 | ,00 |
| 07/2/2012 | 1,4000 | 6,06% | 1,3600 | 1,4300 | 1,3300 | 279.308 | ,00 |
| 06/2/2012 | 1,3200 | -2,94% | 1,3600 | 1,4300 | 1,3000 | 318.453 | ,00 |
| 03/2/2012 | 1,3600 | -2,86% | 1,3500 | 1,4800 | 1,3500 | 166.245 | ,00 |
| 02/2/2012 | 1,4000 | 2,19% | 1,3700 | 1,4000 | 1,3100 | 206.995 | ,00 |
| 01/2/2012 | 1,3700 | 0,00% | 1,3700 | 1,4400 | 1,3400 | 480.097 | ,00 |
| 31/1/2012 | 1,3700 | 4,58% | 1,3100 | 1,4400 | 1,3000 | 381.197 | ,00 |
| 30/1/2012 | 1,3100 | -4,38% | 1,3300 | 1,3600 | 1,2700 | 601.011 | ,00 |
| 27/1/2012 | 1,3700 | -6,16% | 1,4600 | 1,4800 | 1,3300 | 388.984 | ,00 |
| 26/1/2012 | 1,4600 | 3,55% | 1,4100 | 1,4800 | 1,3800 | 473.819 | ,00 |
| 25/1/2012 | 1,4100 | 6,82% | 1,3200 | 1,4200 | 1,3000 | 286.250 | ,00 |
| 24/1/2012 | 1,3200 | -5,71% | 1,3600 | 1,3800 | 1,3000 | 191.981 | ,00 |
| 23/1/2012 | 1,4000 | 4,48% | 1,3400 | 1,4000 | 1,3000 | 302.471 | ,00 |
| 20/1/2012 | 1,3400 | 3,08% | 1,3200 | 1,3500 | 1,2700 | 167.883 | ,00 |
| 19/1/2012 | 1,3000 | 3,17% | 1,2700 | 1,3300 | 1,2500 | 314.174 | ,00 |
| 18/1/2012 | 1,2600 | 7,69% | 1,1700 | 1,2600 | 1,1700 | 180.077 | ,00 |
| 17/1/2012 | 1,1700 | 1,74% | 1,1500 | 1,2100 | 1,1500 | 91.677 | ,00 |
| 16/1/2012 | 1,1500 | -0,86% | 1,1300 | 1,1500 | 1,1300 | 61.841 | ,00 |
| 13/1/2012 | 1,1600 | 0,87% | 1,1600 | 1,1900 | 1,1200 | 165.968 | ,00 |
| 12/1/2012 | 1,1500 | -0,86% | 1,1600 | 1,1800 | 1,1400 | 104.882 | ,00 |
| 11/1/2012 | 1,1600 | 0,00% | 1,1400 | 1,1700 | 1,1400 | 179.860 | ,00 |
| 10/1/2012 | 1,1600 | 0,00% | 1,1600 | 1,2100 | 1,1400 | 150.818 | ,00 |
| 09/1/2012 | 1,1600 | -1,69% | 1,1500 | 1,1700 | 1,1200 | 90.383 | ,00 |
| 05/1/2012 | 1,1800 | 2,61% | 1,1200 | 1,2000 | 1,1000 | 627.895 | ,00 |
| 04/1/2012 | 1,1500 | 0,00% | 1,1500 | 1,1700 | 1,1200 | 67.044 | ,00 |
| 03/1/2012 | 1,1500 | -3,36% | 1,1600 | 1,1700 | 1,1200 | 82.335 | ,00 |
| 02/1/2012 | 1,1900 | -1,65% | 1,2000 | 1,2000 | 1,1600 | 38.233 | ,00 |
| 30/12/2011 | 1,2100 | 1,68% | 1,1700 | 1,2100 | 1,1700 | 60.223 | ,00 |
| 29/12/2011 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 36.559 | ,00 |
| 28/12/2011 | 1,1900 | 2,59% | 1,1600 | 1,2200 | 1,1400 | 1.111.398 | ,00 |
| 27/12/2011 | 1,1600 | 0,87% | 1,1500 | 1,1700 | 1,1300 | 26.928 | ,00 |
| 23/12/2011 | 1,1500 | 2,68% | 1,1400 | 1,1700 | 1,1000 | 287.076 | ,00 |
| 22/12/2011 | 1,1200 | 0,00% | 1,1100 | 1,1300 | 1,0900 | 103.078 | ,00 |
| 21/12/2011 | 1,1200 | 2,75% | 1,1100 | 1,1400 | 1,1000 | 564.727 | ,00 |
| 20/12/2011 | 1,0900 | -4,39% | 1,1400 | 1,1400 | 1,0900 | 57.225 | ,00 |
| 19/12/2011 | 1,1400 | 3,64% | 1,1500 | 1,1900 | 1,1200 | 108.745 | ,00 |
| 16/12/2011 | 1,1000 | -4,35% | 1,1400 | 1,1400 | 1,0800 | 399.750 | ,00 |
| 15/12/2011 | 1,1500 | 4,55% | 1,1100 | 1,1700 | 1,0800 | 245.709 | ,00 |
| 14/12/2011 | 1,1000 | -5,17% | 1,1800 | 1,1800 | 1,0700 | 234.012 | ,00 |
| 13/12/2011 | 1,1600 | 0,87% | 1,1300 | 1,1700 | 1,1300 | 74.547 | ,00 |
| 12/12/2011 | 1,1500 | -3,36% | 1,1600 | 1,2000 | 1,1400 | 190.672 | ,00 |
| 09/12/2011 | 1,1900 | 3,48% | 1,1300 | 1,2100 | 1,1200 | 456.440 | ,00 |
| 08/12/2011 | 1,1500 | 1,77% | 1,1400 | 1,1500 | 1,0900 | 580.504 | ,00 |
| 07/12/2011 | 1,1300 | -2,59% | 1,1800 | 1,1800 | 1,1200 | 142.245 | ,00 |
| 06/12/2011 | 1,1600 | 5,45% | 1,1000 | 1,1600 | 1,0600 | 266.767 | ,00 |
| 05/12/2011 | 1,1000 | 4,76% | 1,0500 | 1,1200 | 1,0400 | 287.866 | ,00 |
| 02/12/2011 | 1,0500 | 2,94% | 1,0300 | 1,0600 | 1,0200 | 207.524 | ,00 |
| 01/12/2011 | 1,0200 | -1,92% | 1,0500 | 1,0600 | 1,0100 | 152.856 | ,00 |
| 30/11/2011 | 1,0400 | 4,94% | 0,9900 | 1,0600 | 0,9660 | 857.995 | ,00 |
| 29/11/2011 | 0,9910 | -0,50% | 0,9990 | 1,0000 | 0,9800 | 263.049 | ,00 |
| 28/11/2011 | 0,9960 | -1,39% | 1,0100 | 1,0400 | 0,9940 | 380.573 | ,00 |
| 25/11/2011 | 1,0100 | -1,94% | 1,0400 | 1,0400 | 0,9920 | 500.010 | ,00 |
| 24/11/2011 | 1,0300 | -4,63% | 1,1000 | 1,1400 | 1,0300 | 277.274 | ,00 |
| 23/11/2011 | 1,0800 | -2,70% | 1,0900 | 1,1100 | 1,0600 | 254.606 | ,00 |
| 22/11/2011 | 1,1100 | -0,89% | 1,1200 | 1,1400 | 1,1000 | 205.768 | ,00 |
| 21/11/2011 | 1,1200 | -7,44% | 1,2100 | 1,2100 | 1,1000 | 259.859 | ,00 |
| 18/11/2011 | 1,2100 | 0,00% | 1,1900 | 1,2400 | 1,1900 | 52.269 | ,00 |
| 17/11/2011 | 1,2100 | -1,63% | 1,2000 | 1,2400 | 1,1900 | 116.242 | ,00 |
| 16/11/2011 | 1,2300 | 4,24% | 1,1800 | 1,2400 | 1,1700 | 182.262 | ,00 |
| 15/11/2011 | 1,1800 | -6,35% | 1,2500 | 1,2500 | 1,1800 | 161.148 | ,00 |
| 14/11/2011 | 1,2600 | 1,61% | 1,2400 | 1,2900 | 1,2200 | 193.415 | ,00 |
| 11/11/2011 | 1,2400 | 0,00% | 1,2600 | 1,2600 | 1,2200 | 111.745 | ,00 |
| 10/11/2011 | 1,2400 | -2,36% | 1,2700 | 1,3300 | 1,2400 | 308.643 | ,00 |
| 09/11/2011 | 1,2700 | -4,51% | 1,2900 | 1,3100 | 1,2300 | 205.188 | ,00 |
| 08/11/2011 | 1,3300 | 0,76% | 1,3000 | 1,3500 | 1,3000 | 233.463 | ,00 |
| 07/11/2011 | 1,3200 | -0,75% | 1,3600 | 1,3700 | 1,3000 | 163.398 | ,00 |
| 04/11/2011 | 1,3300 | -0,75% | 1,3500 | 1,3600 | 1,3000 | 141.705 | ,00 |
| 03/11/2011 | 1,3400 | -1,47% | 1,3200 | 1,4100 | 1,2900 | 611.502 | ,00 |
| 02/11/2011 | 1,3600 | 2,26% | 1,3300 | 1,3800 | 1,3100 | 449.412 | ,00 |
| 01/11/2011 | 1,3300 | -2,21% | 1,2300 | 1,3400 | 1,1900 | 761.181 | ,00 |
| 31/10/2011 | 1,3600 | 6,25% | 1,2300 | 1,4000 | 1,2000 | 401.352 | ,00 |
| 27/10/2011 | 1,2800 | 4,92% | 1,2700 | 1,3200 | 1,2500 | 537.973 | ,00 |
| 26/10/2011 | 1,2200 | 3,39% | 1,1700 | 1,2400 | 1,1600 | 173.279 | ,00 |
| 25/10/2011 | 1,1800 | 1,72% | 1,1400 | 1,2200 | 1,1400 | 241.969 | ,00 |
| 24/10/2011 | 1,1600 | -10,77% | 1,2000 | 1,2300 | 1,1400 | 363.100 | ,00 |
| 21/10/2011 | 1,3000 | 6,56% | 1,2300 | 1,3400 | 1,2300 | 483.736 | ,00 |
| 20/10/2011 | 1,2200 | 0,00% | 1,2000 | 1,2500 | 1,1900 | 256.192 | ,00 |
| 19/10/2011 | 1,2200 | 0,00% | 1,2100 | 1,3000 | 1,2000 | 299.479 | ,00 |
| 18/10/2011 | 1,2200 | -3,17% | 1,2400 | 1,2400 | 1,1900 | 271.247 | ,00 |
| 17/10/2011 | 1,2600 | -4,55% | 1,3100 | 1,3300 | 1,2600 | 306.799 | ,00 |
| 14/10/2011 | 1,3200 | -0,75% | 1,2900 | 1,3600 | 1,2900 | 308.729 | ,00 |
| 13/10/2011 | 1,3300 | -1,48% | 1,3700 | 1,3700 | 1,2900 | 512.964 | ,00 |
| 12/10/2011 | 1,3500 | -0,74% | 1,3400 | 1,4200 | 1,3400 | 1.074.751 | ,00 |
| 11/10/2011 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 304.433 | ,00 |
| 10/10/2011 | 1,3600 | -2,16% | 1,3300 | 1,3700 | 1,2700 | 198.551 | ,00 |
| 07/10/2011 | 1,3900 | 0,72% | 1,4100 | 1,4700 | 1,3500 | 1.171.146 | ,00 |
| 06/10/2011 | 1,3800 | -1,43% | 1,4100 | 1,4700 | 1,3600 | 1.277.643 | ,00 |
| 05/10/2011 | 1,4000 | -2,78% | 1,4700 | 1,5000 | 1,4000 | 219.528 | ,00 |
| 04/10/2011 | 1,4400 | -5,26% | 1,4800 | 1,5400 | 1,4200 | 1.434.403 | ,00 |
| 03/10/2011 | 1,5200 | 4,11% | 1,5900 | 1,6500 | 1,5200 | 845.403 | ,00 |
| 30/9/2011 | 1,4600 | 5,04% | 1,3900 | 1,4600 | 1,3800 | 304.684 | ,00 |
| 29/9/2011 | 1,3900 | -4,14% | 1,4300 | 1,4600 | 1,3900 | 185.460 | ,00 |
| 28/9/2011 | 1,4500 | 2,84% | 1,4100 | 1,4600 | 1,4100 | 175.444 | ,00 |
| 27/9/2011 | 1,4100 | -3,42% | 1,5100 | 1,5200 | 1,4100 | 205.342 | ,00 |
| 26/9/2011 | 1,4600 | -1,35% | 1,4700 | 1,5700 | 1,4600 | 311.304 | ,00 |
| 23/9/2011 | 1,4800 | 1,37% | 1,4500 | 1,4800 | 1,3900 | 199.416 | ,00 |
| 22/9/2011 | 1,4600 | -2,67% | 1,4900 | 1,5100 | 1,4500 | 158.371 | ,00 |
| 21/9/2011 | 1,5000 | -0,66% | 1,5100 | 1,5400 | 1,4900 | 107.576 | ,00 |
| 20/9/2011 | 1,5100 | -0,66% | 1,5300 | 1,5600 | 1,5000 | 137.485 | ,00 |
| 19/9/2011 | 1,5200 | -5,00% | 1,5500 | 1,5500 | 1,4800 | 284.530 | ,00 |
| 16/9/2011 | 1,6000 | 6,67% | 1,5300 | 1,6000 | 1,4700 | 328.945 | ,00 |
| 15/9/2011 | 1,5000 | -5,66% | 1,6400 | 1,6400 | 1,5000 | 428.024 | ,00 |
| 14/9/2011 | 1,5900 | -0,62% | 1,6000 | 1,6600 | 1,5900 | 163.102 | ,00 |
| 13/9/2011 | 1,6000 | -4,19% | 1,6700 | 1,7000 | 1,5600 | 252.213 | ,00 |
| 12/9/2011 | 1,6700 | 1,21% | 1,5700 | 1,6700 | 1,5400 | 238.199 | ,00 |
| 09/9/2011 | 1,6500 | 1,23% | 1,6300 | 1,7300 | 1,5700 | 174.397 | ,00 |
| 08/9/2011 | 1,6300 | 0,00% | 1,6000 | 1,6700 | 1,5500 | 133.179 | ,00 |
| 07/9/2011 | 1,6300 | 11,64% | 1,5300 | 1,6600 | 1,5300 | 186.508 | ,00 |
| 06/9/2011 | 1,4600 | -5,81% | 1,5500 | 1,6300 | 1,4500 | 191.918 | ,00 |
| 05/9/2011 | 1,5500 | -7,74% | 1,6800 | 1,6800 | 1,5500 | 176.434 | ,00 |
| 02/9/2011 | 1,6800 | -7,18% | 1,6700 | 1,7700 | 1,6700 | 169.269 | ,00 |
| 01/9/2011 | 1,8100 | 2,26% | 1,7700 | 1,8600 | 1,6400 | 471.144 | ,00 |
| 31/8/2011 | 1,7700 | -11,50% | 1,9500 | 1,9600 | 1,7700 | 217.436 | ,00 |
| 30/8/2011 | 2,0000 | -9,09% | 2,2400 | 2,2400 | 1,9600 | 361.483 | ,00 |
| 29/8/2011 | 2,2000 | 22,22% | 1,9500 | 2,2700 | 1,9200 | 414.819 | ,00 |
| 26/8/2011 | 1,8000 | -3,23% | 1,8200 | 1,8400 | 1,7700 | 219.774 | ,00 |
| 25/8/2011 | 1,8600 | 1,64% | 1,8300 | 1,9000 | 1,7600 | 139.730 | ,00 |
| 24/8/2011 | 1,8300 | 1,10% | 1,8000 | 1,8600 | 1,7200 | 166.086 | ,00 |
| 23/8/2011 | 1,8100 | -2,16% | 1,8500 | 1,8900 | 1,7400 | 246.061 | ,00 |
| 22/8/2011 | 1,8500 | -2,12% | 1,8900 | 1,9300 | 1,8500 | 738.275 | ,00 |
| 19/8/2011 | 1,8900 | -2,58% | 1,9100 | 1,9400 | 1,8600 | 146.123 | ,00 |
| 18/8/2011 | 1,9400 | -8,49% | 2,0700 | 2,0900 | 1,9400 | 150.282 | ,00 |
| 17/8/2011 | 2,1200 | 3,41% | 1,9800 | 2,1200 | 1,9800 | 90.930 | ,00 |
| 16/8/2011 | 2,0500 | 1,99% | 1,9800 | 2,0500 | 1,9600 | 68.281 | ,00 |
| 12/8/2011 | 2,0100 | 2,03% | 1,9700 | 2,0500 | 1,9700 | 66.745 | ,00 |
| 11/8/2011 | 1,9700 | -3,90% | 2,0500 | 2,1000 | 1,9700 | 160.328 | ,00 |
| 10/8/2011 | 2,0500 | -1,44% | 2,1500 | 2,1700 | 2,0200 | 197.394 | ,00 |
| 09/8/2011 | 2,0800 | 7,77% | 1,9600 | 2,1100 | 1,7700 | 400.986 | ,00 |
| 08/8/2011 | 1,9300 | -4,93% | 2,0500 | 2,0700 | 1,9300 | 214.841 | ,00 |
| 05/8/2011 | 2,0300 | -5,14% | 2,0600 | 2,1400 | 2,0100 | 371.388 | ,00 |
| 04/8/2011 | 2,1400 | -5,73% | 2,2700 | 2,3300 | 2,1400 | 207.850 | ,00 |
| 03/8/2011 | 2,2700 | -8,47% | 2,3800 | 2,4700 | 2,2400 | 202.543 | ,00 |
| 02/8/2011 | 2,4800 | -7,46% | 2,6800 | 2,7100 | 2,4800 | 126.133 | ,00 |
| 01/8/2011 | 2,6800 | -0,74% | 2,7000 | 2,7500 | 2,6600 | 55.230 | ,00 |
| 29/7/2011 | 2,7000 | 0,00% | 2,6900 | 2,7200 | 2,6100 | 164.005 | ,00 |
| 28/7/2011 | 2,7000 | -0,74% | 2,7200 | 2,7400 | 2,6700 | 78.203 | ,00 |
| 27/7/2011 | 2,7200 | 3,42% | 2,6300 | 2,7500 | 2,5800 | 172.143 | ,00 |
| 26/7/2011 | 2,6300 | -0,75% | 2,7000 | 2,7000 | 2,5600 | 147.932 | ,00 |
| 25/7/2011 | 2,6500 | -3,64% | 2,7500 | 2,8600 | 2,6500 | 293.544 | ,00 |
| 22/7/2011 | 2,7500 | 8,70% | 2,6200 | 2,8300 | 2,5700 | 608.684 | ,00 |
| 21/7/2011 | 2,5300 | 6,75% | 2,4200 | 2,5400 | 2,3700 | 362.164 | ,00 |
| 20/7/2011 | 2,3700 | 0,00% | 2,3800 | 2,4100 | 2,3600 | 69.109 | ,00 |
| 19/7/2011 | 2,3700 | 1,28% | 2,3800 | 2,4200 | 2,3100 | 157.422 | ,00 |
| 18/7/2011 | 2,3400 | 3,08% | 2,3400 | 2,4100 | 2,2700 | 163.852 | ,00 |
| 15/7/2011 | 2,2700 | -6,20% | 2,4300 | 2,4600 | 2,2500 | 107.350 | ,00 |
| 14/7/2011 | 2,4200 | -2,42% | 2,4800 | 2,4800 | 2,3700 | 218.428 | ,00 |
| 13/7/2011 | 2,4800 | -2,75% | 2,5400 | 2,5400 | 2,3900 | 201.595 | ,00 |
| 12/7/2011 | 2,5500 | -1,92% | 2,5300 | 2,5700 | 2,4100 | 272.265 | ,00 |
| 11/7/2011 | 2,6000 | -4,41% | 2,7000 | 2,7000 | 2,4800 | 333.332 | ,00 |
| 08/7/2011 | 2,7200 | 2,64% | 2,6800 | 2,7200 | 2,5800 | 464.091 | ,00 |
| 07/7/2011 | 2,6500 | 5,58% | 2,5000 | 2,7000 | 2,4600 | 366.461 | ,00 |
| 06/7/2011 | 2,5100 | 1,21% | 2,4900 | 2,5900 | 2,4000 | 307.928 | ,00 |
| 05/7/2011 | 2,4800 | 0,81% | 2,4600 | 2,6400 | 2,4500 | 237.706 | ,00 |
| 04/7/2011 | 2,4600 | -2,38% | 2,5200 | 2,5600 | 2,4500 | 148.312 | ,00 |
| 01/7/2011 | 2,5200 | 2,02% | 2,4700 | 2,5500 | 2,4700 | 164.244 | ,00 |
| 30/6/2011 | 2,4700 | 3,35% | 2,4000 | 2,5000 | 2,3700 | 246.901 | ,00 |
| 29/6/2011 | 2,3900 | 0,00% | 2,4000 | 2,4900 | 2,3400 | 328.016 | ,00 |
| 28/6/2011 | 2,3900 | 10,65% | 2,1600 | 2,3900 | 2,1600 | 360.291 | ,00 |
| 27/6/2011 | 2,1600 | -1,37% | 2,1500 | 2,2100 | 2,1100 | 172.083 | ,00 |
| 24/6/2011 | 2,1900 | -1,35% | 2,2900 | 2,3300 | 2,1900 | 226.851 | ,00 |
| 23/6/2011 | 2,2200 | -3,48% | 2,2600 | 2,3000 | 2,1800 | 280.804 | ,00 |
| 22/6/2011 | 2,3000 | 1,32% | 2,2700 | 2,4600 | 2,2100 | 615.891 | ,00 |
| 21/6/2011 | 2,2700 | 10,19% | 2,1000 | 2,2800 | 2,0600 | 481.762 | ,00 |
| 20/6/2011 | 2,0600 | 0,00% | 2,0400 | 2,1500 | 2,0400 | 369.877 | ,00 |
| 17/6/2011 | 2,0600 | 5,10% | 2,0000 | 2,1100 | 1,9800 | 1.047.745 | ,00 |
| 16/6/2011 | 1,9600 | -4,39% | 1,9900 | 2,0200 | 1,9100 | 317.113 | ,00 |
| 15/6/2011 | 2,0500 | -5,96% | 2,1500 | 2,1600 | 1,8600 | 1.094.764 | ,00 |
| 14/6/2011 | 2,1800 | -6,44% | 2,3000 | 2,3000 | 2,1800 | 370.628 | ,00 |
| 10/6/2011 | 2,3300 | 2,19% | 2,3000 | 2,4300 | 2,2400 | 356.640 | ,00 |
| 09/6/2011 | 2,2800 | -2,56% | 2,3200 | 2,3600 | 2,2400 | 135.633 | ,00 |
| 08/6/2011 | 2,3400 | -6,77% | 2,4700 | 2,5000 | 2,3400 | 206.136 | ,00 |
| 07/6/2011 | 2,5100 | -2,71% | 2,6000 | 2,6000 | 2,5100 | 81.356 | ,00 |
| 06/6/2011 | 2,5800 | -1,90% | 2,6000 | 2,6300 | 2,5800 | 113.548 | ,00 |
| 03/6/2011 | 2,6300 | 1,15% | 2,6100 | 2,6500 | 2,5700 | 330.804 | ,00 |
| 02/6/2011 | 2,6000 | -1,14% | 2,6000 | 2,6300 | 2,5400 | 113.400 | ,00 |
| 01/6/2011 | 2,6300 | 1,94% | 2,6300 | 2,7100 | 2,5500 | 213.869 | ,00 |
| 31/5/2011 | 2,5800 | 4,03% | 2,5400 | 2,6600 | 2,5400 | 349.617 | ,00 |
| 30/5/2011 | 2,4800 | -1,98% | 2,5700 | 2,5700 | 2,4400 | 105.089 | ,00 |
| 27/5/2011 | 2,5300 | -2,69% | 2,5500 | 2,6400 | 2,4100 | 428.602 | ,00 |
| 26/5/2011 | 2,6000 | -1,14% | 2,6300 | 2,6800 | 2,5600 | 125.157 | ,00 |
| 25/5/2011 | 2,6300 | 9,13% | 2,4400 | 2,6300 | 2,4000 | 194.632 | ,00 |
| 24/5/2011 | 2,4100 | -0,82% | 2,4900 | 2,5500 | 2,3600 | 640.054 | ,00 |
| 23/5/2011 | 2,4300 | -4,71% | 2,5000 | 2,5400 | 2,4200 | 226.533 | ,00 |
| 20/5/2011 | 2,5500 | -2,67% | 2,6200 | 2,6400 | 2,5500 | 122.015 | ,00 |
| 19/5/2011 | 2,6200 | 0,77% | 2,6100 | 2,6700 | 2,5900 | 167.544 | ,00 |
| 18/5/2011 | 2,6000 | 2,77% | 2,5700 | 2,7000 | 2,5700 | 417.024 | ,00 |
| 17/5/2011 | 2,5300 | -3,07% | 2,6100 | 2,6400 | 2,5000 | 841.125 | ,00 |
| 16/5/2011 | 2,6100 | -6,79% | 2,8000 | 2,8000 | 2,6100 | 392.902 | ,00 |
| 13/5/2011 | 2,8000 | -0,36% | 2,8100 | 2,8600 | 2,7600 | 151.120 | ,00 |
| 12/5/2011 | 2,8100 | -4,42% | 2,9300 | 2,9600 | 2,8100 | 171.134 | ,00 |
| 11/5/2011 | 2,9400 | -2,00% | 3,0000 | 3,0600 | 2,9400 | 1.060.008 | ,00 |
| 10/5/2011 | 3,0000 | 0,00% | 3,0700 | 3,0700 | 2,9700 | 241.633 | ,00 |
| 09/5/2011 | 3,0000 | -4,76% | 3,1500 | 3,1500 | 2,9800 | 179.811 | ,00 |
| 06/5/2011 | 3,1500 | 0,00% | 3,1800 | 3,2100 | 3,0700 | 143.997 | ,00 |
| 05/5/2011 | 3,1500 | -1,56% | 3,2400 | 3,2700 | 3,0600 | 147.124 | ,00 |
| 04/5/2011 | 3,2000 | -1,23% | 3,1600 | 3,3300 | 3,1500 | 283.981 | ,00 |
| 03/5/2011 | 3,2400 | 2,86% | 3,0900 | 3,2400 | 3,0900 | 145.064 | ,00 |
| 02/5/2011 | 3,1500 | 2,94% | 3,0600 | 3,1500 | 3,0200 | 165.281 | ,00 |
| 29/4/2011 | 3,0600 | 2,34% | 3,0300 | 3,1200 | 3,0200 | 111.819 | ,00 |
| 28/4/2011 | 2,9900 | 1,36% | 2,9900 | 3,0000 | 2,9200 | 94.702 | ,00 |
| 27/4/2011 | 2,9500 | -2,96% | 3,0500 | 3,0800 | 2,9000 | 144.403 | ,00 |
| 26/4/2011 | 3,0400 | 2,01% | 2,9800 | 3,0600 | 2,9400 | 149.610 | ,00 |
| 21/4/2011 | 2,9800 | 2,05% | 2,9600 | 2,9800 | 2,9200 | 40.397 | ,00 |
| 20/4/2011 | 2,9200 | 2,82% | 2,8900 | 2,9600 | 2,8300 | 142.553 | ,00 |
| 19/4/2011 | 2,8400 | 2,16% | 2,7800 | 2,9100 | 2,7400 | 141.923 | ,00 |
| 18/4/2011 | 2,7800 | -5,12% | 2,9300 | 3,0100 | 2,7600 | 139.711 | ,00 |
| 15/4/2011 | 2,9300 | -2,66% | 3,0100 | 3,0900 | 2,9200 | 192.074 | ,00 |
| 14/4/2011 | 3,0100 | -5,05% | 3,1800 | 3,2000 | 3,0000 | 268.908 | ,00 |
| 13/4/2011 | 3,1700 | 0,96% | 3,1400 | 3,2000 | 3,1300 | 106.209 | ,00 |
| 12/4/2011 | 3,1400 | 0,32% | 3,1300 | 3,1900 | 3,1100 | 93.446 | ,00 |
| 11/4/2011 | 3,1300 | -0,63% | 3,1800 | 3,1900 | 3,0500 | 693.483 | ,00 |
| 08/4/2011 | 3,1500 | 0,32% | 3,1200 | 3,1600 | 3,0900 | 170.391 | ,00 |
| 07/4/2011 | 3,1400 | 1,95% | 3,0600 | 3,1700 | 3,0300 | 153.189 | ,00 |
| 06/4/2011 | 3,0800 | 4,76% | 2,9800 | 3,0800 | 2,9200 | 139.096 | ,00 |
| 05/4/2011 | 2,9400 | -0,34% | 3,0000 | 3,0700 | 2,9300 | 175.378 | ,00 |
| 04/4/2011 | 2,9500 | -7,81% | 3,1700 | 3,2800 | 2,9400 | 444.818 | ,00 |
| 01/4/2011 | 3,2000 | 3,23% | 3,1300 | 3,2000 | 3,0400 | 231.473 | ,00 |
| 31/3/2011 | 3,1000 | -3,73% | 3,2400 | 3,2400 | 3,0700 | 457.712 | ,00 |
| 30/3/2011 | 3,2200 | -3,30% | 3,3300 | 3,3800 | 3,1500 | 464.723 | ,00 |
| 29/3/2011 | 3,3300 | -5,40% | 3,5200 | 3,5300 | 3,3300 | 137.355 | ,00 |
| 28/3/2011 | 3,5200 | -1,95% | 3,5900 | 3,5900 | 3,4200 | 129.067 | ,00 |
| 24/3/2011 | 3,5900 | 3,46% | 3,4500 | 3,6400 | 3,4500 | 319.519 | ,00 |
| 23/3/2011 | 3,4700 | -0,86% | 3,5000 | 3,5300 | 3,4600 | 194.261 | ,00 |
| 22/3/2011 | 3,5000 | 0,86% | 3,4800 | 3,5300 | 3,4400 | 287.068 | ,00 |
| 21/3/2011 | 3,4700 | 4,52% | 3,3700 | 3,4700 | 3,3300 | 287.301 | ,00 |
| 18/3/2011 | 3,3200 | -4,60% | 3,5600 | 3,5700 | 3,3200 | 576.466 | ,00 |
| 17/3/2011 | 3,4800 | -0,85% | 3,5500 | 3,6000 | 3,4400 | 156.249 | ,00 |
| 16/3/2011 | 3,5100 | 0,57% | 3,5700 | 3,7000 | 3,5100 | 257.929 | ,00 |
| 15/3/2011 | 3,4900 | -5,42% | 3,6300 | 3,6600 | 3,4600 | 329.134 | ,00 |
| 14/3/2011 | 3,6900 | 5,13% | 3,5600 | 3,6900 | 3,5600 | 175.293 | ,00 |
| 11/3/2011 | 3,5100 | 0,57% | 3,4500 | 3,5500 | 3,4300 | 140.382 | ,00 |
| 10/3/2011 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,3800 | 104.034 | ,00 |
| 09/3/2011 | 3,4900 | 4,18% | 3,3600 | 3,4900 | 3,3400 | 118.416 | ,00 |
| 08/3/2011 | 3,3500 | -5,37% | 3,4100 | 3,5400 | 3,3400 | 240.618 | ,00 |
| 04/3/2011 | 3,5400 | -0,28% | 3,5500 | 3,6000 | 3,5100 | 125.639 | ,00 |
| 03/3/2011 | 3,5500 | 4,72% | 3,4100 | 3,5500 | 3,4000 | 223.493 | ,00 |
| 02/3/2011 | 3,3900 | 1,80% | 3,2600 | 3,4700 | 3,2600 | 291.591 | ,00 |
| 01/3/2011 | 3,3300 | -3,20% | 3,5000 | 3,5300 | 3,2900 | 416.684 | ,00 |
| 28/2/2011 | 3,4400 | -3,64% | 3,5400 | 3,5400 | 3,4400 | 340.130 | ,00 |
| 25/2/2011 | 3,5700 | -3,25% | 3,6200 | 3,6600 | 3,5500 | 400.420 | ,00 |
| 24/2/2011 | 3,6900 | -3,40% | 3,7600 | 3,8000 | 3,6100 | 234.587 | ,00 |
| 23/2/2011 | 3,8200 | 1,33% | 3,8000 | 3,8500 | 3,7100 | 232.842 | ,00 |
| 22/2/2011 | 3,7700 | -2,08% | 3,8000 | 3,8000 | 3,6800 | 293.968 | ,00 |
| 21/2/2011 | 3,8500 | -2,04% | 3,9300 | 4,0600 | 3,7500 | 737.237 | ,00 |
| 18/2/2011 | 3,9300 | 2,08% | 3,8900 | 3,9800 | 3,8400 | 870.335 | ,00 |
| 17/2/2011 | 3,8500 | 1,05% | 3,8700 | 3,9200 | 3,8200 | 527.271 | ,00 |
| 16/2/2011 | 3,8100 | -3,05% | 3,8800 | 3,9300 | 3,8100 | 265.204 | ,00 |
| 15/2/2011 | 3,9300 | -1,26% | 3,9800 | 4,0100 | 3,8600 | 301.162 | ,00 |
| 14/2/2011 | 3,9800 | 0,00% | 4,0000 | 4,0200 | 3,9000 | 265.462 | ,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.% |
|---|