| 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
HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)
8,1400 €
0,0550 (0,68%)
- Άνοιγμα 8,0900
- Υψηλό 8,2950
- Χαμηλό 8,0900
- Όγκος 556.149
- Τζίρος 4.552.673 €
- Πράξεις 1.341
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 8,2900 | -0,12% | 8,3000 | 8,3400 | 8,1500 | 143.757 | ,00 |
| 01/12/2009 | 8,3000 | 6,27% | 7,9000 | 8,3000 | 7,9000 | 158.056 | ,00 |
| 30/11/2009 | 7,8100 | -1,26% | 7,8100 | 8,0500 | 7,7200 | 142.274 | ,00 |
| 27/11/2009 | 7,9100 | -1,62% | 7,9200 | 8,2000 | 7,7000 | 177.571 | ,00 |
| 26/11/2009 | 8,0400 | -0,86% | 8,1000 | 8,2700 | 8,0000 | 307.703 | ,00 |
| 25/11/2009 | 8,1100 | 0,75% | 8,0500 | 8,2800 | 8,0500 | 264.844 | ,00 |
| 24/11/2009 | 8,0500 | 0,37% | 8,0000 | 8,1900 | 7,9200 | 110.012 | ,00 |
| 23/11/2009 | 8,0200 | 4,02% | 7,9000 | 8,0200 | 7,8100 | 124.739 | ,00 |
| 20/11/2009 | 7,7100 | -5,86% | 8,2900 | 8,2900 | 7,7100 | 287.386 | ,00 |
| 19/11/2009 | 8,1900 | 0,00% | 8,0000 | 8,1900 | 7,9800 | 66.331 | ,00 |
| 18/11/2009 | 8,1900 | 5,00% | 7,9400 | 8,1900 | 7,7500 | 201.244 | ,00 |
| 17/11/2009 | 7,8000 | -2,86% | 8,0300 | 8,0500 | 7,8000 | 287.313 | ,00 |
| 16/11/2009 | 8,0300 | 2,29% | 8,0400 | 8,1300 | 7,8700 | 255.856 | ,00 |
| 13/11/2009 | 7,8500 | -2,73% | 8,0700 | 8,1500 | 7,8500 | 130.170 | ,00 |
| 12/11/2009 | 8,0700 | -4,50% | 8,2600 | 8,3300 | 8,0700 | 93.576 | ,00 |
| 11/11/2009 | 8,4500 | 0,72% | 8,2300 | 8,4500 | 8,2300 | 91.699 | ,00 |
| 10/11/2009 | 8,3900 | 0,48% | 8,2800 | 8,3900 | 8,2800 | 200.582 | ,00 |
| 09/11/2009 | 8,3500 | 2,45% | 8,2900 | 8,3500 | 8,2700 | 93.183 | ,00 |
| 06/11/2009 | 8,1500 | -0,61% | 8,2400 | 8,2900 | 8,1500 | 153.021 | ,00 |
| 05/11/2009 | 8,2000 | 2,50% | 7,9000 | 8,2100 | 7,9000 | 177.900 | ,00 |
| 04/11/2009 | 8,0000 | 0,63% | 7,8500 | 8,1900 | 7,8400 | 91.215 | ,00 |
| 03/11/2009 | 7,9500 | -1,49% | 8,0700 | 8,0700 | 7,9000 | 119.120 | ,00 |
| 02/11/2009 | 8,0700 | -2,77% | 8,0500 | 8,2100 | 8,0000 | 157.767 | ,00 |
| 30/10/2009 | 8,3000 | 2,98% | 8,1000 | 8,3000 | 8,0800 | 172.109 | ,00 |
| 29/10/2009 | 8,0600 | -1,83% | 8,2100 | 8,2800 | 7,9800 | 231.702 | ,00 |
| 27/10/2009 | 8,2100 | -1,08% | 8,3600 | 8,3900 | 8,1500 | 146.024 | ,00 |
| 26/10/2009 | 8,3000 | -1,43% | 8,2800 | 8,4700 | 8,2800 | 82.440 | ,00 |
| 23/10/2009 | 8,4200 | -1,52% | 8,5500 | 8,5500 | 8,3700 | 158.689 | ,00 |
| 22/10/2009 | 8,5500 | -0,35% | 8,3700 | 8,7300 | 8,3500 | 152.170 | ,00 |
| 21/10/2009 | 8,5800 | 2,02% | 8,4100 | 8,5800 | 8,3600 | 170.851 | ,00 |
| 20/10/2009 | 8,4100 | 0,72% | 8,3500 | 8,5000 | 8,3000 | 194.238 | ,00 |
| 19/10/2009 | 8,3500 | -1,88% | 8,3500 | 8,4900 | 8,3000 | 202.516 | ,00 |
| 16/10/2009 | 8,5100 | -2,63% | 8,7400 | 8,7400 | 8,4000 | 202.127 | ,00 |
| 15/10/2009 | 8,7400 | 2,34% | 8,4500 | 8,8000 | 8,4500 | 288.579 | ,00 |
| 14/10/2009 | 8,5400 | 1,30% | 8,6000 | 8,6000 | 8,5100 | 181.878 | ,00 |
| 13/10/2009 | 8,4300 | -1,75% | 8,3600 | 8,4900 | 8,3600 | 126.963 | ,00 |
| 12/10/2009 | 8,5800 | 2,26% | 8,5000 | 8,6500 | 8,4000 | 199.256 | ,00 |
| 09/10/2009 | 8,3900 | 0,48% | 8,4000 | 8,5000 | 8,3500 | 100.251 | ,00 |
| 08/10/2009 | 8,3500 | 1,95% | 8,3900 | 8,4600 | 8,1900 | 309.203 | ,00 |
| 07/10/2009 | 8,1900 | 3,28% | 8,0300 | 8,1900 | 7,9100 | 316.025 | ,00 |
| 06/10/2009 | 7,9300 | 0,38% | 7,9000 | 8,0200 | 7,9000 | 132.128 | ,00 |
| 05/10/2009 | 7,9000 | 0,00% | 7,9000 | 8,0000 | 7,7900 | 120.002 | ,00 |
| 02/10/2009 | 7,9000 | -0,75% | 7,8000 | 7,9600 | 7,7800 | 207.366 | ,00 |
| 01/10/2009 | 7,9600 | 2,58% | 7,6500 | 7,9900 | 7,6500 | 206.675 | ,00 |
| 30/9/2009 | 7,7600 | 0,26% | 7,7400 | 7,8800 | 7,5200 | 222.675 | ,00 |
| 29/9/2009 | 7,7400 | -3,13% | 7,9900 | 8,0800 | 7,7300 | 231.165 | ,00 |
| 28/9/2009 | 7,9900 | 2,17% | 7,6800 | 8,0200 | 7,6800 | 234.673 | ,00 |
| 25/9/2009 | 7,8200 | 0,90% | 7,6000 | 7,9000 | 7,6000 | 210.732 | ,00 |
| 24/9/2009 | 7,7500 | 1,17% | 7,6600 | 7,7900 | 7,6000 | 191.717 | ,00 |
| 23/9/2009 | 7,6600 | -0,26% | 7,6800 | 7,8000 | 7,5600 | 172.048 | ,00 |
| 22/9/2009 | 7,6800 | 1,86% | 7,4800 | 7,6800 | 7,4700 | 147.784 | ,00 |
| 21/9/2009 | 7,5400 | -0,53% | 7,5100 | 7,6000 | 7,4400 | 71.653 | ,00 |
| 18/9/2009 | 7,5800 | -0,26% | 7,6000 | 7,6200 | 7,4600 | 149.562 | ,00 |
| 17/9/2009 | 7,6000 | 3,54% | 7,3100 | 7,6200 | 7,3100 | 381.695 | ,00 |
| 16/9/2009 | 7,3400 | 0,55% | 7,4000 | 7,4600 | 7,3400 | 129.113 | ,00 |
| 15/9/2009 | 7,3000 | -0,27% | 7,2900 | 7,4000 | 7,2700 | 84.463 | ,00 |
| 14/9/2009 | 7,3200 | -0,41% | 7,3500 | 7,4000 | 7,2900 | 74.276 | ,00 |
| 11/9/2009 | 7,3500 | 0,55% | 7,3100 | 7,4200 | 7,2800 | 70.515 | ,00 |
| 10/9/2009 | 7,3100 | -1,08% | 7,4000 | 7,4700 | 7,2600 | 153.396 | ,00 |
| 09/9/2009 | 7,3900 | 1,93% | 7,2500 | 7,4000 | 7,2500 | 166.312 | ,00 |
| 08/9/2009 | 7,2500 | -1,36% | 7,4400 | 7,4400 | 7,2500 | 138.811 | ,00 |
| 07/9/2009 | 7,3500 | 0,27% | 7,4000 | 7,4300 | 7,2600 | 101.477 | ,00 |
| 04/9/2009 | 7,3300 | 1,10% | 7,2500 | 7,4000 | 7,2500 | 128.889 | ,00 |
| 03/9/2009 | 7,2500 | -3,59% | 7,4600 | 7,4600 | 7,1700 | 217.211 | ,00 |
| 02/9/2009 | 7,5200 | 1,90% | 7,3100 | 7,7300 | 7,3000 | 396.931 | ,00 |
| 01/9/2009 | 7,3800 | 1,93% | 7,3200 | 7,4300 | 7,2800 | 134.353 | ,00 |
| 31/8/2009 | 7,2400 | -2,69% | 7,3400 | 7,4400 | 7,2400 | 125.184 | ,00 |
| 28/8/2009 | 7,4400 | 2,34% | 7,2700 | 7,5400 | 7,2700 | 233.434 | ,00 |
| 27/8/2009 | 7,2700 | 0,83% | 7,2100 | 7,4600 | 7,2100 | 261.320 | ,00 |
| 26/8/2009 | 7,2100 | -0,28% | 7,2300 | 7,3800 | 7,2100 | 185.996 | ,00 |
| 25/8/2009 | 7,2300 | 0,14% | 7,1700 | 7,3400 | 7,1700 | 104.793 | ,00 |
| 24/8/2009 | 7,2200 | 0,28% | 7,2000 | 7,3300 | 7,1400 | 113.778 | ,00 |
| 21/8/2009 | 7,2000 | -0,83% | 7,2700 | 7,2700 | 7,1600 | 171.445 | ,00 |
| 20/8/2009 | 7,2600 | 0,83% | 7,2000 | 7,2600 | 7,1700 | 92.626 | ,00 |
| 19/8/2009 | 7,2000 | -0,41% | 7,1500 | 7,2100 | 7,1100 | 67.677 | ,00 |
| 18/8/2009 | 7,2300 | 0,42% | 7,1200 | 7,2300 | 7,1000 | 56.317 | ,00 |
| 17/8/2009 | 7,2000 | -0,96% | 7,2000 | 7,2000 | 7,0300 | 89.583 | ,00 |
| 14/8/2009 | 7,2700 | -1,09% | 7,3500 | 7,3600 | 7,1800 | 88.180 | ,00 |
| 13/8/2009 | 7,3500 | 0,00% | 7,3000 | 7,4000 | 7,2500 | 74.591 | ,00 |
| 12/8/2009 | 7,3500 | 0,68% | 7,2100 | 7,3500 | 7,1900 | 65.681 | ,00 |
| 11/8/2009 | 7,3000 | -2,41% | 7,4800 | 7,4800 | 7,2100 | 61.176 | ,00 |
| 10/8/2009 | 7,4800 | 1,08% | 7,3600 | 7,4800 | 7,3100 | 70.531 | ,00 |
| 07/8/2009 | 7,4000 | 0,95% | 7,2300 | 7,4000 | 7,2300 | 83.918 | ,00 |
| 06/8/2009 | 7,3300 | -0,27% | 7,2600 | 7,3700 | 7,1800 | 113.885 | ,00 |
| 05/8/2009 | 7,3500 | 0,00% | 7,3800 | 7,4500 | 7,3000 | 62.027 | ,00 |
| 04/8/2009 | 7,3500 | 0,68% | 7,2500 | 7,3700 | 7,2400 | 108.450 | ,00 |
| 03/8/2009 | 7,3000 | 0,27% | 7,2400 | 7,3700 | 7,2400 | 107.233 | ,00 |
| 31/7/2009 | 7,2800 | -2,80% | 7,4100 | 7,4200 | 7,2600 | 202.110 | ,00 |
| 30/7/2009 | 7,4900 | 3,17% | 7,3700 | 7,4900 | 7,2200 | 162.618 | ,00 |
| 29/7/2009 | 7,2600 | 0,14% | 7,1200 | 7,2700 | 7,1200 | 54.552 | ,00 |
| 28/7/2009 | 7,2500 | -0,28% | 7,2700 | 7,3200 | 7,0700 | 148.134 | ,00 |
| 27/7/2009 | 7,2700 | 0,97% | 7,1500 | 7,2800 | 7,1500 | 88.792 | ,00 |
| 24/7/2009 | 7,2000 | 1,69% | 7,1500 | 7,2400 | 7,0900 | 114.271 | ,00 |
| 23/7/2009 | 7,0800 | -1,26% | 7,1000 | 7,2000 | 7,0000 | 124.993 | ,00 |
| 22/7/2009 | 7,1700 | 0,14% | 7,1100 | 7,2000 | 7,0600 | 75.019 | ,00 |
| 21/7/2009 | 7,1600 | -1,38% | 7,1600 | 7,2100 | 7,0900 | 80.775 | ,00 |
| 20/7/2009 | 7,2600 | 0,83% | 7,1300 | 7,3200 | 7,0800 | 211.615 | ,00 |
| 17/7/2009 | 7,2000 | 0,00% | 7,1200 | 7,2800 | 7,1200 | 113.823 | ,00 |
| 16/7/2009 | 7,2000 | 0,84% | 7,2400 | 7,2400 | 7,0200 | 105.685 | ,00 |
| 15/7/2009 | 7,1400 | -0,28% | 7,1800 | 7,2400 | 7,1400 | 160.288 | ,00 |
| 14/7/2009 | 7,1600 | 1,70% | 7,0100 | 7,2000 | 7,0100 | 111.745 | ,00 |
| 13/7/2009 | 7,0400 | -0,56% | 6,9200 | 7,2000 | 6,8600 | 135.921 | ,00 |
| 10/7/2009 | 7,0800 | -1,39% | 7,0200 | 7,1500 | 6,9200 | 46.167 | ,00 |
| 09/7/2009 | 7,1800 | 2,57% | 6,9100 | 7,2000 | 6,9000 | 140.293 | ,00 |
| 08/7/2009 | 7,0000 | -1,69% | 7,1000 | 7,1000 | 6,9200 | 98.757 | ,00 |
| 07/7/2009 | 7,1200 | -1,11% | 7,1100 | 7,2400 | 7,1100 | 115.366 | ,00 |
| 06/7/2009 | 7,2000 | -2,70% | 7,1200 | 7,2400 | 7,1000 | 131.064 | ,00 |
| 03/7/2009 | 7,4000 | 1,79% | 7,2700 | 7,4300 | 7,2400 | 159.123 | ,00 |
| 02/7/2009 | 7,2700 | -0,41% | 7,3000 | 7,3700 | 7,1800 | 278.906 | ,00 |
| 01/7/2009 | 7,3000 | 5,95% | 7,0800 | 7,3000 | 7,0000 | 243.723 | ,00 |
| 30/6/2009 | 6,8900 | 0,29% | 6,9300 | 7,1200 | 6,8900 | 267.199 | ,00 |
| 29/6/2009 | 6,8700 | -5,63% | 7,3000 | 7,4000 | 6,8700 | 261.165 | ,00 |
| 26/6/2009 | 7,2800 | 4,00% | 7,0900 | 7,2800 | 6,8700 | 182.591 | ,00 |
| 25/6/2009 | 7,0000 | -1,13% | 6,8900 | 7,0300 | 6,8000 | 110.000 | ,00 |
| 24/6/2009 | 7,0800 | 4,12% | 6,8000 | 7,0800 | 6,7400 | 128.546 | ,00 |
| 23/6/2009 | 6,8000 | 1,80% | 6,6800 | 6,9300 | 6,5800 | 123.974 | ,00 |
| 22/6/2009 | 6,6800 | -3,19% | 6,9000 | 6,9400 | 6,6800 | 151.733 | ,00 |
| 19/6/2009 | 6,9000 | -1,71% | 7,1200 | 7,1400 | 6,9000 | 367.076 | ,00 |
| 18/6/2009 | 7,0200 | -3,44% | 7,2700 | 7,3000 | 7,0200 | 189.278 | ,00 |
| 17/6/2009 | 7,2700 | -3,07% | 7,4900 | 7,4900 | 7,1600 | 185.417 | ,00 |
| 16/6/2009 | 7,5000 | -1,57% | 7,5500 | 7,5800 | 7,3800 | 138.011 | ,00 |
| 15/6/2009 | 7,6200 | -1,04% | 7,8100 | 7,8100 | 7,4900 | 157.312 | ,00 |
| 12/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7200 | 7,5000 | 151.834 | ,00 |
| 11/6/2009 | 7,7000 | 2,39% | 7,4600 | 7,7000 | 7,3800 | 424.374 | ,00 |
| 10/6/2009 | 7,5200 | 1,90% | 7,5000 | 7,6000 | 7,4700 | 307.529 | ,00 |
| 09/6/2009 | 7,3800 | 0,82% | 7,5000 | 7,6000 | 7,3200 | 150.976 | ,00 |
| 05/6/2009 | 7,3200 | -3,30% | 7,7000 | 7,7800 | 7,3200 | 277.614 | ,00 |
| 04/6/2009 | 7,5700 | -0,66% | 7,5600 | 7,7700 | 7,4200 | 250.280 | ,00 |
| 03/6/2009 | 7,6200 | -3,18% | 7,7500 | 7,8600 | 7,6200 | 185.650 | ,00 |
| 02/6/2009 | 7,8700 | 4,79% | 7,6700 | 7,8700 | 7,5800 | 247.578 | ,00 |
| 01/6/2009 | 7,5100 | 5,77% | 7,1000 | 7,5100 | 7,1000 | 274.186 | ,00 |
| 29/5/2009 | 7,1000 | -2,74% | 7,2600 | 7,4700 | 7,1000 | 1.358.095 | ,00 |
| 28/5/2009 | 7,3000 | -2,80% | 7,4000 | 7,4800 | 7,2200 | 213.249 | ,00 |
| 27/5/2009 | 7,5100 | 3,73% | 7,4000 | 7,5300 | 7,3500 | 128.209 | ,00 |
| 26/5/2009 | 7,2400 | -8,12% | 7,8000 | 7,8200 | 7,2400 | 325.848 | ,00 |
| 25/5/2009 | 7,8800 | -1,50% | 8,0000 | 8,0200 | 7,8300 | 89.362 | ,00 |
| 22/5/2009 | 8,0000 | 1,01% | 7,8600 | 8,0800 | 7,8500 | 207.326 | ,00 |
| 21/5/2009 | 7,9200 | -3,30% | 8,2200 | 8,2200 | 7,9000 | 110.602 | ,00 |
| 20/5/2009 | 8,1900 | -0,49% | 8,4000 | 8,4000 | 7,9500 | 173.691 | ,00 |
| 19/5/2009 | 8,2300 | 0,37% | 8,1200 | 8,4200 | 8,1200 | 116.932 | ,00 |
| 18/5/2009 | 8,2000 | 4,59% | 7,8400 | 8,3200 | 7,7300 | 126.433 | ,00 |
| 15/5/2009 | 7,8400 | -0,25% | 7,8600 | 8,0100 | 7,7000 | 204.287 | ,00 |
| 14/5/2009 | 7,8600 | -6,21% | 8,3800 | 8,3800 | 7,8600 | 194.037 | ,00 |
| 13/5/2009 | 8,3800 | 6,08% | 7,9500 | 8,3800 | 7,7100 | 243.340 | ,00 |
| 12/5/2009 | 7,9000 | 8,07% | 7,4000 | 7,9000 | 7,3100 | 245.852 | ,00 |
| 11/5/2009 | 7,3100 | -0,81% | 7,2400 | 7,4600 | 7,2200 | 93.878 | ,00 |
| 08/5/2009 | 7,3700 | 2,93% | 7,1600 | 7,3700 | 7,1600 | 75.859 | ,00 |
| 07/5/2009 | 7,1600 | -1,24% | 7,3000 | 7,6000 | 7,1600 | 247.624 | ,00 |
| 06/5/2009 | 7,2500 | -1,09% | 7,2600 | 7,3500 | 7,1400 | 182.385 | ,00 |
| 05/5/2009 | 7,3300 | -1,08% | 7,2700 | 7,5300 | 7,1800 | 203.953 | ,00 |
| 04/5/2009 | 7,4100 | 0,54% | 7,5000 | 7,5100 | 7,2200 | 120.107 | ,00 |
| 30/4/2009 | 7,3700 | 2,36% | 7,3900 | 7,4300 | 7,1100 | 221.644 | ,00 |
| 29/4/2009 | 7,2000 | 3,75% | 6,9400 | 7,4000 | 6,9400 | 163.598 | ,00 |
| 28/4/2009 | 6,9400 | 1,02% | 6,8700 | 7,1300 | 6,7200 | 82.893 | ,00 |
| 27/4/2009 | 6,8700 | -0,72% | 6,9200 | 6,9300 | 6,7600 | 41.839 | ,00 |
| 24/4/2009 | 6,9200 | -0,29% | 6,9900 | 7,1000 | 6,8200 | 163.836 | ,00 |
| 23/4/2009 | 6,9400 | -1,70% | 7,1400 | 7,2000 | 6,8600 | 95.611 | ,00 |
| 22/4/2009 | 7,0600 | 5,69% | 6,6800 | 7,0600 | 6,6800 | 244.293 | ,00 |
| 21/4/2009 | 6,6800 | 1,98% | 6,9700 | 6,9700 | 6,5900 | 347.863 | ,00 |
| 16/4/2009 | 6,5500 | -2,24% | 6,7000 | 6,8000 | 6,5500 | 165.828 | ,00 |
| 15/4/2009 | 6,7000 | -1,18% | 6,7000 | 6,9000 | 6,6600 | 131.968 | ,00 |
| 14/4/2009 | 6,7800 | -2,87% | 6,9800 | 7,1000 | 6,6500 | 334.715 | ,00 |
| 09/4/2009 | 6,9800 | 0,87% | 6,8300 | 7,0200 | 6,8300 | 110.584 | ,00 |
| 08/4/2009 | 6,9200 | 1,17% | 6,8400 | 6,9800 | 6,7500 | 139.259 | ,00 |
| 07/4/2009 | 6,8400 | -0,73% | 6,8000 | 6,8500 | 6,7400 | 51.917 | ,00 |
| 06/4/2009 | 6,8900 | 1,03% | 6,9000 | 6,9000 | 6,6600 | 67.164 | ,00 |
| 03/4/2009 | 6,8200 | -0,58% | 6,9300 | 6,9300 | 6,7800 | 135.351 | ,00 |
| 02/4/2009 | 6,8600 | -2,42% | 7,0300 | 7,1100 | 6,7600 | 394.323 | ,00 |
| 01/4/2009 | 7,0300 | -1,95% | 7,1300 | 7,1300 | 6,9200 | 142.763 | ,00 |
| 31/3/2009 | 7,1700 | 2,43% | 7,2500 | 7,3200 | 7,0200 | 308.102 | ,00 |
| 30/3/2009 | 7,0000 | 1,74% | 6,6500 | 7,0000 | 6,5400 | 242.809 | ,00 |
| 27/3/2009 | 6,8800 | 2,99% | 6,6100 | 6,9600 | 6,6100 | 206.528 | ,00 |
| 26/3/2009 | 6,6800 | 0,75% | 6,6900 | 6,7500 | 6,6000 | 144.091 | ,00 |
| 24/3/2009 | 6,6300 | 2,00% | 6,6600 | 6,7000 | 6,5200 | 121.268 | ,00 |
| 23/3/2009 | 6,5000 | -1,52% | 6,8300 | 6,8300 | 6,5000 | 98.798 | ,00 |
| 20/3/2009 | 6,6000 | 4,43% | 6,3200 | 6,7000 | 6,2600 | 256.536 | ,00 |
| 19/3/2009 | 6,3200 | -0,78% | 6,2800 | 6,4800 | 6,2800 | 126.975 | ,00 |
| 18/3/2009 | 6,3700 | -1,55% | 6,4500 | 6,5100 | 6,3200 | 172.067 | ,00 |
| 17/3/2009 | 6,4700 | -0,15% | 6,4800 | 6,5500 | 6,3300 | 193.931 | ,00 |
| 16/3/2009 | 6,4800 | 2,86% | 6,3000 | 6,4800 | 6,3000 | 167.847 | ,00 |
| 13/3/2009 | 6,3000 | 0,32% | 6,3000 | 6,4000 | 6,2600 | 74.310 | ,00 |
| 12/3/2009 | 6,2800 | -0,32% | 6,2000 | 6,3800 | 6,2000 | 183.357 | ,00 |
| 11/3/2009 | 6,3000 | 2,27% | 6,1600 | 6,4600 | 6,1600 | 317.201 | ,00 |
| 10/3/2009 | 6,1600 | 5,48% | 5,8400 | 6,2400 | 5,8400 | 379.601 | ,00 |
| 09/3/2009 | 5,8400 | 1,74% | 5,7600 | 5,9000 | 5,7600 | 65.870 | ,00 |
| 06/3/2009 | 5,7400 | -4,33% | 5,9200 | 6,0800 | 5,7400 | 83.263 | ,00 |
| 05/3/2009 | 6,0000 | 0,33% | 5,9800 | 6,0600 | 5,9000 | 784.330 | ,00 |
| 04/3/2009 | 5,9800 | 1,70% | 6,0000 | 6,0200 | 5,9000 | 213.538 | ,00 |
| 03/3/2009 | 5,8800 | 1,38% | 5,8000 | 5,9200 | 5,5000 | 268.770 | ,00 |
| 27/2/2009 | 5,8000 | 4,69% | 5,5800 | 5,8000 | 5,5000 | 455.029 | ,00 |
| 26/2/2009 | 5,5400 | 1,84% | 5,4000 | 5,5400 | 5,3400 | 136.239 | ,00 |
| 25/2/2009 | 5,4400 | 2,64% | 5,4000 | 5,4800 | 5,4000 | 144.368 | ,00 |
| 24/2/2009 | 5,3000 | -3,28% | 5,4000 | 5,5800 | 5,3000 | 85.298 | ,00 |
| 23/2/2009 | 5,4800 | -0,72% | 5,5200 | 5,6600 | 5,3800 | 66.038 | ,00 |
| 20/2/2009 | 5,5200 | 0,73% | 5,2600 | 5,7000 | 5,2600 | 94.673 | ,00 |
| 19/2/2009 | 5,4800 | 2,24% | 5,4000 | 5,5400 | 5,3000 | 167.731 | ,00 |
| 18/2/2009 | 5,3600 | 0,75% | 5,3000 | 5,3600 | 5,1400 | 139.119 | ,00 |
| 17/2/2009 | 5,3200 | -4,66% | 5,6000 | 5,6000 | 5,3200 | 222.486 | ,00 |
| 16/2/2009 | 5,5800 | -2,11% | 5,6000 | 5,6400 | 5,5400 | 57.015 | ,00 |
| 13/2/2009 | 5,7000 | 1,06% | 5,7000 | 5,7000 | 5,5400 | 123.715 | ,00 |
| 12/2/2009 | 5,6400 | 0,71% | 5,6000 | 5,6800 | 5,4600 | 120.212 | ,00 |
| 11/2/2009 | 5,6000 | -1,06% | 5,6000 | 5,6000 | 5,4400 | 102.586 | ,00 |
| 10/2/2009 | 5,6600 | -2,41% | 5,6600 | 5,7800 | 5,6400 | 77.003 | ,00 |
| 09/2/2009 | 5,8000 | 2,11% | 5,5800 | 5,8000 | 5,5400 | 244.945 | ,00 |
| 06/2/2009 | 5,6800 | 5,97% | 5,3600 | 5,6800 | 5,3600 | 78.727 | ,00 |
| 05/2/2009 | 5,3600 | -3,60% | 5,5600 | 5,5600 | 5,3600 | 101.139 | ,00 |
| 04/2/2009 | 5,5600 | 0,36% | 5,6000 | 5,6200 | 5,4400 | 83.154 | ,00 |
| 03/2/2009 | 5,5400 | 0,00% | 5,6800 | 5,6800 | 5,4800 | 53.113 | ,00 |
| 02/2/2009 | 5,5400 | -1,77% | 5,4200 | 5,5800 | 5,4200 | 103.130 | ,00 |
| 30/1/2009 | 5,6400 | 2,55% | 5,5800 | 5,6400 | 5,4000 | 192.784 | ,00 |
| 29/1/2009 | 5,5000 | -0,72% | 5,3800 | 5,5400 | 5,3600 | 121.798 | ,00 |
| 28/1/2009 | 5,5400 | 0,36% | 5,6800 | 5,7000 | 5,4600 | 164.980 | ,00 |
| 27/1/2009 | 5,5200 | 6,98% | 5,2000 | 5,5200 | 5,1600 | 147.999 | ,00 |
| 26/1/2009 | 5,1600 | 0,78% | 5,1200 | 5,2800 | 5,0600 | 122.572 | ,00 |
| 23/1/2009 | 5,1200 | -0,78% | 5,1600 | 5,3200 | 5,1000 | 80.525 | ,00 |
| 22/1/2009 | 5,1600 | -2,64% | 5,4200 | 5,4600 | 5,1600 | 163.157 | ,00 |
| 21/1/2009 | 5,3000 | 3,52% | 4,9400 | 5,4000 | 4,9000 | 243.555 | ,00 |
| 20/1/2009 | 5,1200 | 2,40% | 5,0800 | 5,1200 | 4,8800 | 185.938 | ,00 |
| 19/1/2009 | 5,0000 | -7,06% | 5,4400 | 5,4400 | 5,0000 | 96.026 | ,00 |
| 16/1/2009 | 5,3800 | 1,51% | 5,4200 | 5,4200 | 5,2000 | 191.796 | ,00 |
| 15/1/2009 | 5,3000 | -1,85% | 5,4600 | 5,4600 | 5,2200 | 92.459 | ,00 |
| 14/1/2009 | 5,4000 | -3,91% | 5,6000 | 5,6000 | 5,2200 | 127.721 | ,00 |
| 13/1/2009 | 5,6200 | -1,40% | 5,7000 | 5,7000 | 5,5200 | 101.137 | ,00 |
| 12/1/2009 | 5,7000 | -1,72% | 5,8600 | 5,8600 | 5,6600 | 92.795 | ,00 |
| 09/1/2009 | 5,8000 | 1,75% | 5,7200 | 5,8800 | 5,6400 | 54.802 | ,00 |
| 08/1/2009 | 5,7000 | -1,38% | 5,5800 | 5,7800 | 5,5800 | 48.070 | ,00 |
| 07/1/2009 | 5,7800 | 4,33% | 5,5400 | 5,7800 | 5,4600 | 147.978 | ,00 |
| 05/1/2009 | 5,5400 | 1,09% | 5,4600 | 5,5400 | 5,4000 | 41.731 | ,00 |
| 02/1/2009 | 5,4800 | 1,48% | 5,3600 | 5,4800 | 5,3600 | 31.731 | ,00 |
| 31/12/2008 | 5,4000 | -0,74% | 5,4400 | 5,5800 | 5,3200 | 124.779 | ,00 |
| 30/12/2008 | 5,4400 | 3,42% | 5,3800 | 5,4400 | 5,2600 | 80.826 | ,00 |
| 29/12/2008 | 5,2600 | -1,87% | 5,3600 | 5,4400 | 5,2600 | 40.409 | ,00 |
| 24/12/2008 | 5,3600 | -0,74% | 5,5200 | 5,5600 | 5,3400 | 31.756 | ,00 |
| 23/12/2008 | 5,4000 | 0,00% | 5,4400 | 5,5000 | 5,4000 | 94.061 | ,00 |
| 22/12/2008 | 5,4000 | -4,59% | 5,6600 | 5,6600 | 5,4000 | 103.924 | ,00 |
| 19/12/2008 | 5,6600 | 3,28% | 5,5600 | 5,7200 | 5,5000 | 267.079 | ,00 |
| 18/12/2008 | 5,4800 | -3,52% | 5,6400 | 5,6800 | 5,4800 | 127.038 | ,00 |
| 17/12/2008 | 5,6800 | 3,65% | 5,4800 | 5,7000 | 5,4000 | 79.682 | ,00 |
| 16/12/2008 | 5,4800 | -1,08% | 5,6600 | 5,7000 | 5,3200 | 106.581 | ,00 |
| 15/12/2008 | 5,5400 | -3,82% | 5,7800 | 5,8200 | 5,5400 | 63.706 | ,00 |
| 12/12/2008 | 5,7600 | 1,05% | 5,7000 | 5,7600 | 5,4000 | 157.374 | ,00 |
| 11/12/2008 | 5,7000 | 4,01% | 5,3600 | 5,7000 | 5,3600 | 54.727 | ,00 |
| 10/12/2008 | 5,4800 | -2,14% | 5,6000 | 5,7200 | 5,4400 | 157.270 | ,00 |
| 09/12/2008 | 5,6000 | 0,00% | 5,6400 | 5,6400 | 5,4200 | 52.762 | ,00 |
| 08/12/2008 | 5,6000 | 4,87% | 5,5000 | 5,8000 | 5,5000 | 84.833 | ,00 |
| 05/12/2008 | 5,3400 | 0,00% | 5,2600 | 5,3400 | 5,1000 | 291.213 | ,00 |
| 04/12/2008 | 5,3400 | 0,00% | 5,3400 | 5,4600 | 5,2200 | 108.072 | ,00 |
| 03/12/2008 | 5,3400 | -2,55% | 5,3800 | 5,4000 | 5,2000 | 169.284 | ,00 |
| 02/12/2008 | 5,4800 | -2,84% | 5,3600 | 5,6200 | 5,3400 | 151.497 | ,00 |
| 01/12/2008 | 5,6400 | -5,05% | 5,7400 | 5,8400 | 5,5600 | 98.005 | ,00 |
| 28/11/2008 | 5,9400 | 2,41% | 5,8400 | 5,9400 | 5,6400 | 90.569 | ,00 |
| 27/11/2008 | 5,8000 | -0,68% | 6,0000 | 6,0000 | 5,7000 | 123.567 | ,00 |
| 26/11/2008 | 5,8400 | -4,26% | 5,9000 | 6,1800 | 5,7600 | 147.750 | ,00 |
| 25/11/2008 | 6,1000 | 8,93% | 5,6800 | 6,1000 | 5,6800 | 239.554 | ,00 |
| 24/11/2008 | 5,6000 | 3,70% | 5,4600 | 5,6000 | 5,2600 | 103.838 | ,00 |
| 21/11/2008 | 5,4000 | 3,05% | 5,2400 | 5,4000 | 5,0000 | 117.031 | ,00 |
| 20/11/2008 | 5,2400 | -1,87% | 5,1200 | 5,2400 | 5,0400 | 147.270 | ,00 |
| 19/11/2008 | 5,3400 | -2,91% | 5,5800 | 5,5800 | 5,3000 | 102.067 | ,00 |
| 18/11/2008 | 5,5000 | 2,23% | 5,2600 | 5,5000 | 5,1800 | 181.153 | ,00 |
| 17/11/2008 | 5,3800 | -3,93% | 5,5000 | 5,6000 | 5,2000 | 152.683 | ,00 |
| 14/11/2008 | 5,6000 | 0,00% | 5,8000 | 5,8200 | 5,5000 | 217.697 | ,00 |
| 13/11/2008 | 5,6000 | -6,67% | 5,7600 | 5,8200 | 5,6000 | 157.421 | ,00 |
| 12/11/2008 | 6,0000 | -1,32% | 6,1000 | 6,1800 | 5,8400 | 117.828 | ,00 |
| 11/11/2008 | 6,0800 | -5,30% | 6,2800 | 6,3200 | 5,9200 | 101.288 | ,00 |
| 10/11/2008 | 6,4200 | 0,31% | 6,5800 | 6,6800 | 6,4200 | 62.656 | ,00 |
| 07/11/2008 | 6,4000 | 0,31% | 6,3400 | 6,4000 | 6,1400 | 141.026 | ,00 |
| 06/11/2008 | 6,3800 | -5,90% | 6,4400 | 6,5000 | 6,2800 | 200.033 | ,00 |
| 05/11/2008 | 6,7800 | -0,29% | 6,5600 | 6,9400 | 6,5000 | 195.650 | ,00 |
| 04/11/2008 | 6,8000 | 0,59% | 6,9600 | 6,9600 | 6,6600 | 196.878 | ,00 |
| 03/11/2008 | 6,7600 | 4,32% | 6,4800 | 6,7600 | 6,2600 | 181.731 | ,00 |
| 31/10/2008 | 6,4800 | 11,72% | 5,8000 | 6,6000 | 5,6000 | 235.943 | ,00 |
| 30/10/2008 | 5,8000 | 5,07% | 5,7400 | 5,9200 | 5,5600 | 177.704 | ,00 |
| 29/10/2008 | 5,5200 | 8,66% | 5,4000 | 5,6000 | 5,2000 | 269.533 | ,00 |
| 27/10/2008 | 5,0800 | -1,17% | 5,1400 | 5,1800 | 4,8400 | 359.161 | ,00 |
| 24/10/2008 | 5,1400 | -11,07% | 5,3200 | 5,6200 | 5,0000 | 171.764 | ,00 |
| 23/10/2008 | 5,7800 | -3,67% | 6,0000 | 6,0000 | 5,6200 | 158.189 | ,00 |
| 22/10/2008 | 6,0000 | -1,64% | 6,1800 | 6,1800 | 5,8800 | 197.753 | ,00 |
| 21/10/2008 | 6,1000 | -2,56% | 6,2200 | 6,4400 | 6,1000 | 140.348 | ,00 |
| 20/10/2008 | 6,2600 | -1,88% | 6,7000 | 6,7600 | 6,2400 | 117.704 | ,00 |
| 17/10/2008 | 6,3800 | -1,85% | 6,7600 | 6,8000 | 6,2000 | 171.708 | ,00 |
| 16/10/2008 | 6,5000 | -3,56% | 6,7400 | 6,7400 | 6,3400 | 137.005 | ,00 |
| 15/10/2008 | 6,7400 | -7,16% | 7,2600 | 7,2600 | 6,5800 | 125.971 | ,00 |
| 14/10/2008 | 7,2600 | 1,97% | 7,2600 | 7,2800 | 7,1200 | 153.942 | ,00 |
| 13/10/2008 | 7,1200 | 3,19% | 7,0000 | 7,2000 | 7,0000 | 119.333 | ,00 |
| 10/10/2008 | 6,9000 | -3,63% | 6,8000 | 6,9000 | 6,6200 | 173.786 | ,00 |
| 09/10/2008 | 7,1600 | -2,45% | 7,2000 | 7,3600 | 7,1600 | 102.417 | ,00 |
| 08/10/2008 | 7,3400 | 2,51% | 6,6400 | 7,6400 | 6,6200 | 277.179 | ,00 |
| 07/10/2008 | 7,1600 | 0,56% | 7,2000 | 7,2800 | 7,0200 | 153.587 | ,00 |
| 06/10/2008 | 7,1200 | -5,57% | 7,4000 | 7,4000 | 7,0200 | 173.224 | ,00 |
| 03/10/2008 | 7,5400 | 2,45% | 7,3200 | 7,5400 | 7,2200 | 73.182 | ,00 |
| 02/10/2008 | 7,3600 | -2,39% | 7,5400 | 7,7600 | 7,3000 | 105.191 | ,00 |
| 01/10/2008 | 7,5400 | 0,80% | 7,4800 | 7,6200 | 7,2600 | 124.683 | ,00 |
| 30/9/2008 | 7,4800 | 1,91% | 7,0000 | 7,6000 | 7,0000 | 195.122 | ,00 |
| 29/9/2008 | 7,3400 | -2,91% | 7,6400 | 7,6400 | 7,2200 | 109.155 | ,00 |
| 26/9/2008 | 7,5600 | -1,82% | 7,6600 | 7,7000 | 7,5200 | 81.543 | ,00 |
| 25/9/2008 | 7,7000 | -2,04% | 7,9600 | 7,9600 | 7,6800 | 277.805 | ,00 |
| 24/9/2008 | 7,8600 | -1,01% | 8,0000 | 8,0000 | 7,8400 | 191.604 | ,00 |
| 23/9/2008 | 7,9400 | -3,41% | 8,2200 | 8,2600 | 7,8400 | 178.376 | ,00 |
| 22/9/2008 | 8,2200 | 2,75% | 8,0200 | 8,2400 | 8,0200 | 239.759 | ,00 |
| 19/9/2008 | 8,0000 | 0,00% | 7,7800 | 8,0600 | 7,5200 | 230.209 | ,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.% |
|---|