| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)
3,3000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 573 | 768,00 |
| 01/11/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 573 | 768,00 |
| 31/10/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 30/10/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 29/10/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 310 | 416,00 |
| 26/10/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 25/10/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 60 | 80,00 |
| 24/10/2012 | 1,3400 | -5,63% | 1,4200 | 1,4200 | 1,2900 | 38.293 | 51.313,74 |
| 23/10/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 107 | 153,00 |
| 22/10/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 2.586 | 3.683,90 |
| 19/10/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 18/10/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 597 | 845,00 |
| 17/10/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 107 | 152,10 |
| 16/10/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 179 | 253,50 |
| 15/10/2012 | 1,4200 | 9,23% | 1,4200 | 1,4200 | 1,4200 | 24 | 33,80 |
| 12/10/2012 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/10/2012 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/10/2012 | 1,3000 | -8,45% | 1,4200 | 1,4200 | 1,3000 | 782 | 1.102,85 |
| 09/10/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 390 | 552,63 |
| 08/10/2012 | 1,4200 | 2,90% | 1,3800 | 1,4200 | 1,3800 | 985 | 1.381,25 |
| 05/10/2012 | 1,3800 | -2,82% | 1,3800 | 1,4000 | 1,3800 | 1.194 | 1.654,50 |
| 04/10/2012 | 1,4200 | 8,40% | 1,4200 | 1,4200 | 1,4200 | 275 | 391,00 |
| 03/10/2012 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 02/10/2012 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 01/10/2012 | 1,3100 | 0,00% | 1,3200 | 1,3200 | 1,3100 | 257 | 337,39 |
| 28/9/2012 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 27/9/2012 | 1,3100 | 0,00% | 1,3200 | 1,3200 | 1,3100 | 338 | 443,67 |
| 26/9/2012 | 1,3100 | 0,00% | 1,3200 | 1,3200 | 1,3100 | 310 | 406,09 |
| 25/9/2012 | 1,3100 | 0,00% | 1,1800 | 1,3100 | 1,1800 | 1.307 | 1.690,98 |
| 24/9/2012 | 1,3100 | -7,75% | 1,3000 | 1,3100 | 1,3000 | 645 | 837,20 |
| 21/9/2012 | 1,4200 | -3,40% | 1,4700 | 1,4700 | 1,4200 | 2.626 | 3.740,50 |
| 20/9/2012 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 24 | 35,00 |
| 19/9/2012 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 36 | 52,50 |
| 18/9/2012 | 1,4700 | -2,65% | 1,5100 | 1,5100 | 1,4700 | 513 | 754,00 |
| 17/9/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 36 | 54,00 |
| 14/9/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 48 | 72,00 |
| 13/9/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 48 | 72,00 |
| 12/9/2012 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,3700 | 55 | 81,60 |
| 11/9/2012 | 1,5000 | 9,49% | 1,4100 | 1,5000 | 1,4100 | 55 | 81,79 |
| 10/9/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 07/9/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 06/9/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 05/9/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 04/9/2012 | 1,3700 | -7,43% | 1,4800 | 1,4800 | 1,3400 | 242 | 333,99 |
| 03/9/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 60 | 88,50 |
| 31/8/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 72 | 106,20 |
| 30/8/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 72 | 106,20 |
| 29/8/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 28/8/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 27/8/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 24/8/2012 | 1,4800 | 9,63% | 1,4800 | 1,4800 | 1,4800 | 12 | 17,70 |
| 23/8/2012 | 1,3500 | -8,16% | 1,6100 | 1,6100 | 1,3500 | 727 | 1.007,79 |
| 22/8/2012 | 1,4700 | -9,82% | 1,6200 | 1,6300 | 1,4700 | 1.055 | 1.605,88 |
| 21/8/2012 | 1,6300 | 0,00% | 1,7800 | 1,7800 | 1,4700 | 418 | 655,60 |
| 20/8/2012 | 1,6300 | 10,14% | 1,6300 | 1,6300 | 1,6300 | 97 | 157,14 |
| 17/8/2012 | 1,4800 | -9,20% | 1,7900 | 1,7900 | 1,4800 | 983 | 1.567,36 |
| 16/8/2012 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 14/8/2012 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,6300 | 329 | 538,20 |
| 13/8/2012 | 1,6200 | 9,46% | 1,6100 | 1,6200 | 1,6100 | 406 | 655,40 |
| 10/8/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 09/8/2012 | 1,4800 | -8,07% | 1,7700 | 1,7700 | 1,4800 | 380 | 667,36 |
| 08/8/2012 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 131 | 211,20 |
| 07/8/2012 | 1,6100 | 6,62% | 1,5100 | 1,6100 | 1,5100 | 370 | 573,96 |
| 06/8/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 203 | 306,00 |
| 03/8/2012 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 346 | 522,00 |
| 02/8/2012 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 298 | 448,00 |
| 01/8/2012 | 1,5000 | 0,67% | 1,3500 | 1,5000 | 1,3500 | 381 | 563,99 |
| 31/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 298 | 445,00 |
| 30/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 358 | 534,00 |
| 27/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 179 | 267,00 |
| 26/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 119 | 178,00 |
| 25/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/7/2012 | 1,4900 | -2,61% | 1,5300 | 1,5300 | 1,4900 | 895 | 1.357,50 |
| 23/7/2012 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 537 | 823,50 |
| 20/7/2012 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 537 | 823,50 |
| 19/7/2012 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 477 | 732,00 |
| 18/7/2012 | 1,5300 | 2,68% | 1,4900 | 1,5300 | 1,4900 | 818 | 1.231,05 |
| 17/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 537 | 801,00 |
| 16/7/2012 | 1,4900 | 0,00% | 1,4700 | 1,4900 | 1,4700 | 537 | 796,50 |
| 13/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 835 | 1.246,00 |
| 12/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.134 | 1.691,00 |
| 11/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.790 | 2.670,00 |
| 10/7/2012 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.790 | 2.670,00 |
| 09/7/2012 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,3700 | 4.350 | 6.286,40 |
| 06/7/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 2.268 | 3.420,00 |
| 05/7/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 2.506 | 3.780,00 |
| 04/7/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 2.865 | 4.320,00 |
| 03/7/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 3.103 | 4.680,00 |
| 02/7/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 3.342 | 5.040,00 |
| 29/6/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 3.671 | 5.536,80 |
| 28/6/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 3.821 | 5.761,80 |
| 27/6/2012 | 1,5100 | 3,42% | 1,5100 | 1,5100 | 1,5100 | 4.177 | 6.300,00 |
| 26/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 4.177 | 6.090,00 |
| 25/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 2.626 | 3.828,00 |
| 22/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 21/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 155 | 226,20 |
| 20/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 19/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 776 | 1.131,00 |
| 18/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 238 | 346,26 |
| 15/6/2012 | 1,4600 | 0,00% | 1,3800 | 1,4600 | 1,3800 | 24.301 | 35.266,20 |
| 14/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 27.452 | 40.020,00 |
| 13/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 26.855 | 39.150,00 |
| 12/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 26.855 | 39.150,00 |
| 11/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 25.065 | 36.540,00 |
| 08/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 26.258 | 38.280,00 |
| 07/6/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4400 | 23.871 | 34.788,00 |
| 06/6/2012 | 1,4600 | 2,10% | 1,4300 | 1,4600 | 1,4300 | 23.660 | 34.136,55 |
| 05/6/2012 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4200 | 23.871 | 34.196,33 |
| 01/6/2012 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 25.065 | 35.910,00 |
| 31/5/2012 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 24.468 | 35.055,00 |
| 30/5/2012 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4200 | 24.468 | 35.039,65 |
| 29/5/2012 | 1,4300 | -2,05% | 1,4200 | 1,4600 | 1,3200 | 7.954 | 11.489,56 |
| 28/5/2012 | 1,4600 | 0,00% | 1,4500 | 1,4600 | 1,4500 | 23.871 | 34.759,41 |
| 25/5/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4400 | 23.632 | 34.370,81 |
| 24/5/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4200 | 23.274 | 33.868,00 |
| 23/5/2012 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4200 | 23.280 | 33.819,76 |
| 22/5/2012 | 1,4600 | 2,82% | 1,4800 | 1,4800 | 1,4200 | 1.856.887 | 2.722.594,30 |
| 21/5/2012 | 1,4200 | -0,70% | 1,4200 | 1,4200 | 1,4200 | 72 | 102,00 |
| 18/5/2012 | 1,4300 | -2,05% | 1,4300 | 1,4300 | 1,4300 | 84 | 119,70 |
| 17/5/2012 | 1,4600 | -3,31% | 1,4200 | 1,4600 | 1,4200 | 119 | 170,80 |
| 16/5/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 119 | 180,00 |
| 15/5/2012 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 119 | 180,00 |
| 14/5/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 107 | 161,10 |
| 11/5/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 119 | 179,00 |
| 10/5/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 119 | 179,00 |
| 09/5/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 119 | 179,00 |
| 08/5/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 143 | 214,80 |
| 07/5/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 179 | 268,50 |
| 04/5/2012 | 1,5000 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 322 | 483,30 |
| 03/5/2012 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 58 | 85,75 |
| 02/5/2012 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 310 | 455,00 |
| 30/4/2012 | 1,4700 | 3,52% | 1,4200 | 1,4700 | 1,4200 | 488 | 700,75 |
| 27/4/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 752 | 1.071,00 |
| 26/4/2012 | 1,4200 | 3,65% | 1,3700 | 1,4200 | 1,3700 | 825 | 1.137,13 |
| 25/4/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 454 | 619,40 |
| 24/4/2012 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3600 | 1.146 | 1.561,80 |
| 23/4/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 513 | 700,90 |
| 20/4/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 549 | 749,80 |
| 19/4/2012 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3600 | 561 | 761,60 |
| 18/4/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 597 | 820,00 |
| 17/4/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 633 | 869,20 |
| 12/4/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 656 | 902,00 |
| 11/4/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 692 | 951,20 |
| 10/4/2012 | 1,3700 | -2,14% | 1,3700 | 1,3700 | 1,3700 | 716 | 984,00 |
| 05/4/2012 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 716 | 1.002,00 |
| 04/4/2012 | 1,4200 | -2,74% | 1,4200 | 1,4200 | 1,4200 | 716 | 1.014,00 |
| 03/4/2012 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 716 | 1.044,00 |
| 02/4/2012 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 3.461 | 5.075,00 |
| 30/3/2012 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 3.581 | 5.250,00 |
| 29/3/2012 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4600 | 3.581 | 5.307,00 |
| 28/3/2012 | 1,4900 | 4,93% | 1,4200 | 1,4900 | 1,4200 | 3.581 | 5.260,00 |
| 27/3/2012 | 1,4200 | 0,00% | 1,5100 | 1,5100 | 1,4200 | 3.879 | 5.530,00 |
| 26/3/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 3.461 | 4.930,00 |
| 23/3/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 3.461 | 4.930,00 |
| 22/3/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 3.342 | 4.760,00 |
| 21/3/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 3.342 | 4.760,00 |
| 20/3/2012 | 1,4200 | -1,39% | 1,4200 | 1,4300 | 1,4200 | 3.223 | 4.594,00 |
| 19/3/2012 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 3.223 | 4.644,00 |
| 16/3/2012 | 1,4400 | 0,70% | 1,4400 | 1,4400 | 1,4400 | 2.387 | 3.440,00 |
| 15/3/2012 | 1,4300 | -2,72% | 1,4600 | 1,4600 | 1,4300 | 2.984 | 4.306,00 |
| 14/3/2012 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 3.223 | 4.725,00 |
| 13/3/2012 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 2.984 | 4.375,00 |
| 12/3/2012 | 1,4700 | 2,08% | 1,4400 | 1,4700 | 1,4400 | 3.223 | 4.721,90 |
| 09/3/2012 | 1,4400 | -4,64% | 1,4700 | 1,4700 | 1,3600 | 4.082 | 5.872,50 |
| 08/3/2012 | 1,5100 | 6,34% | 1,4700 | 1,5100 | 1,4700 | 3.176 | 4.747,70 |
| 07/3/2012 | 1,4200 | 3,65% | 1,4200 | 1,4200 | 1,4200 | 728 | 1.037,00 |
| 06/3/2012 | 1,3700 | -9,87% | 1,4400 | 1,4400 | 1,3700 | 334 | 465,60 |
| 05/3/2012 | 1,5200 | 3,40% | 1,5200 | 1,5200 | 1,5200 | 179 | ,00 |
| 02/3/2012 | 1,4700 | 0,00% | 1,4700 | 1,5300 | 1,4700 | 239.675 | ,00 |
| 01/3/2012 | 1,4700 | -2,00% | 1,4700 | 1,4700 | 1,4700 | 143 | ,00 |
| 29/2/2012 | 1,5000 | 2,04% | 1,5300 | 1,5300 | 1,5000 | 264 | ,00 |
| 28/2/2012 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 298 | ,00 |
| 24/2/2012 | 1,4700 | 3,52% | 1,4200 | 1,4700 | 1,4200 | 239 | ,00 |
| 23/2/2012 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,4200 | 203 | ,00 |
| 22/2/2012 | 1,4400 | -3,36% | 1,4800 | 1,4800 | 1,4400 | 227 | ,00 |
| 21/2/2012 | 1,4900 | 4,93% | 1,5300 | 1,5300 | 1,4200 | 465 | ,00 |
| 20/2/2012 | 1,4200 | 0,71% | 1,4200 | 1,4200 | 1,4200 | 298 | ,00 |
| 17/2/2012 | 1,4100 | -0,70% | 1,4200 | 1,4200 | 1,4100 | 298 | ,00 |
| 16/2/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 358 | ,00 |
| 15/2/2012 | 1,4200 | -2,07% | 1,4500 | 1,4500 | 1,4200 | 418 | ,00 |
| 14/2/2012 | 1,4500 | 2,84% | 1,4200 | 1,4500 | 1,3800 | 667 | ,00 |
| 13/2/2012 | 1,4100 | 5,22% | 1,4100 | 1,4100 | 1,4100 | 776 | ,00 |
| 10/2/2012 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 716 | ,00 |
| 09/2/2012 | 1,3400 | -11,84% | 1,3400 | 1,3500 | 1,2700 | 2.469 | ,00 |
| 08/2/2012 | 1,5200 | -0,65% | 1,5200 | 1,5300 | 1,5200 | 1.152 | ,00 |
| 07/2/2012 | 1,5300 | 1,32% | 1,5800 | 1,5800 | 1,5200 | 1.134 | ,00 |
| 06/2/2012 | 1,5100 | 6,34% | 1,4200 | 1,5300 | 1,4200 | 1.182 | ,00 |
| 03/2/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4100 | 1.003 | ,00 |
| 02/2/2012 | 1,4200 | -4,05% | 1,4800 | 1,4800 | 1,4100 | 597 | ,00 |
| 01/2/2012 | 1,4800 | 7,25% | 1,3800 | 1,4800 | 1,3800 | 1.194 | ,00 |
| 31/1/2012 | 1,3800 | 15,00% | 1,2000 | 1,3900 | 1,0800 | 783 | ,00 |
| 30/1/2012 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.313 | ,00 |
| 27/1/2012 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 955 | ,00 |
| 26/1/2012 | 1,2000 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 1.098 | ,00 |
| 25/1/2012 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.015 | ,00 |
| 24/1/2012 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,2000 | 1.074 | ,00 |
| 23/1/2012 | 1,2000 | -0,83% | 1,1000 | 1,2100 | 1,1000 | 1.969 | ,00 |
| 20/1/2012 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 895 | ,00 |
| 19/1/2012 | 1,2100 | 0,00% | 1,2100 | 1,2600 | 1,2100 | 8.634 | ,00 |
| 18/1/2012 | 1,2100 | 0,00% | 1,2100 | 1,2300 | 1,2100 | 8.892 | ,00 |
| 17/1/2012 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 9.320 | ,00 |
| 16/1/2012 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 9.933 | ,00 |
| 13/1/2012 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,1600 | 12.353 | ,00 |
| 12/1/2012 | 1,2100 | 0,00% | 1,2100 | 1,2300 | 1,2100 | 11.995 | ,00 |
| 11/1/2012 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 11.935 | ,00 |
| 10/1/2012 | 1,2100 | 0,00% | 1,2200 | 1,2200 | 1,1100 | 549 | ,00 |
| 09/1/2012 | 1,2100 | -2,42% | 1,2100 | 1,2200 | 1,2100 | 310 | ,00 |
| 05/1/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 04/1/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 03/1/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 119 | ,00 |
| 02/1/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/12/2011 | 1,2400 | 1,64% | 1,2100 | 1,2400 | 1,2100 | 776 | ,00 |
| 29/12/2011 | 1,2200 | 1,67% | 1,1900 | 1,2200 | 1,1900 | 179 | ,00 |
| 28/12/2011 | 1,2000 | -3,23% | 0,9720 | 1,2300 | 0,9720 | 3.998 | ,00 |
| 27/12/2011 | 1,2400 | 0,00% | 0,8880 | 1,2400 | 0,8880 | 609 | ,00 |
| 23/12/2011 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 27 | ,00 |
| 22/12/2011 | 1,2300 | 0,00% | 1,2100 | 1,2400 | 1,2100 | 4.771 | ,00 |
| 21/12/2011 | 1,2300 | 3,36% | 1,2300 | 1,2300 | 1,2300 | 60 | ,00 |
| 20/12/2011 | 1,1900 | -4,80% | 1,1700 | 1,2500 | 1,1700 | 1.267.763 | ,00 |
| 19/12/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 16/12/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/12/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/12/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/12/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 12/12/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/12/2011 | 1,2500 | 3,31% | 1,2500 | 1,2500 | 1,2500 | 60 | ,00 |
| 08/12/2011 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 07/12/2011 | 1,2100 | 3,42% | 1,2100 | 1,2100 | 1,2100 | 119 | ,00 |
| 06/12/2011 | 1,1700 | -4,88% | 1,1700 | 1,1700 | 1,1700 | 1.194 | ,00 |
| 05/12/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/12/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 01/12/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 30/11/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 1.194 | ,00 |
| 29/11/2011 | 1,2300 | 0,00% | 0,8960 | 1,2300 | 0,8960 | 734 | ,00 |
| 28/11/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 25/11/2011 | 1,2300 | 0,00% | 1,1700 | 1,2300 | 1,1700 | 1.203 | ,00 |
| 24/11/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 23/11/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 2.387 | ,00 |
| 22/11/2011 | 1,2300 | 5,13% | 1,2300 | 1,2300 | 1,2300 | 60 | ,00 |
| 21/11/2011 | 1,1700 | -0,85% | 0,9470 | 1,1700 | 0,9470 | 606 | ,00 |
| 18/11/2011 | 1,1800 | -5,60% | 1,1300 | 1,1800 | 1,1300 | 3.414 | ,00 |
| 17/11/2011 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2500 | 60 | ,00 |
| 16/11/2011 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 15/11/2011 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 60 | ,00 |
| 14/11/2011 | 1,2000 | -4,00% | 1,1300 | 1,2000 | 1,1300 | 334 | ,00 |
| 11/11/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/11/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/11/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/11/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/11/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 04/11/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 03/11/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 02/11/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 01/11/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 31/10/2011 | 1,2500 | 1,63% | 1,2600 | 1,2600 | 0,8710 | 495 | ,00 |
| 27/10/2011 | 1,2300 | -3,15% | 1,1700 | 1,2400 | 1,1700 | 1.571 | ,00 |
| 26/10/2011 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 25/10/2011 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 24/10/2011 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 60 | ,00 |
| 21/10/2011 | 1,2600 | 1,61% | 1,2500 | 1,2600 | 1,2500 | 9.112 | ,00 |
| 20/10/2011 | 1,2400 | 0,00% | 1,2300 | 1,2400 | 1,2300 | 2.311 | ,00 |
| 19/10/2011 | 1,2400 | -5,34% | 1,2400 | 1,2500 | 1,2400 | 418 | ,00 |
| 18/10/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 17/10/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 14/10/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 13/10/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 12/10/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 11/10/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 10/10/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 07/10/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 06/10/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 05/10/2011 | 1,3100 | -1,50% | 1,2100 | 1,3100 | 1,2100 | 405 | ,00 |
| 04/10/2011 | 1,3300 | 0,00% | 1,2100 | 1,3300 | 1,2100 | 179 | ,00 |
| 03/10/2011 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 119 | ,00 |
| 30/9/2011 | 1,3300 | 6,40% | 1,2500 | 1,3300 | 1,2500 | 1.530 | ,00 |
| 29/9/2011 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,1300 | 1.237 | ,00 |
| 28/9/2011 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 60 | ,00 |
| 27/9/2011 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2100 | 1.195 | ,00 |
| 26/9/2011 | 1,2500 | -6,02% | 1,2100 | 1,2500 | 1,2100 | 1.492 | ,00 |
| 23/9/2011 | 1,3300 | 6,40% | 1,3300 | 1,3300 | 1,3300 | 119 | ,00 |
| 22/9/2011 | 1,2500 | -5,30% | 1,2500 | 1,2500 | 1,2500 | 119 | ,00 |
| 21/9/2011 | 1,3200 | -0,75% | 1,2100 | 1,3300 | 1,2100 | 2.208 | ,00 |
| 20/9/2011 | 1,3300 | -3,62% | 1,2500 | 1,3400 | 1,2500 | 1.850 | ,00 |
| 19/9/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/9/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 15/9/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/9/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/9/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 12/9/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 09/9/2011 | 1,3800 | -0,72% | 1,3700 | 1,3800 | 1,3700 | 286 | ,00 |
| 08/9/2011 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 07/9/2011 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 06/9/2011 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/9/2011 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 369 | ,00 |
| 02/9/2011 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 01/9/2011 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3900 | 60 | ,00 |
| 31/8/2011 | 1,3700 | -4,20% | 1,3000 | 1,3700 | 1,3000 | 525 | ,00 |
| 30/8/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 29/8/2011 | 1,4300 | 6,72% | 1,3400 | 1,4300 | 1,3400 | 358 | ,00 |
| 26/8/2011 | 1,3400 | 0,00% | 1,2800 | 1,3500 | 1,2800 | 1.062 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|