| 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
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
4,2500 €
0,0100 (0,24%)
- Άνοιγμα 4,2400
- Υψηλό 4,3600
- Χαμηλό 4,1900
- Όγκος 18.276
- Τζίρος 78.188 €
- Πράξεις 82
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 8,5800 | 5,15% | 8,1300 | 8,7900 | 8,1300 | 25.732 | ,00 |
| 25/4/2012 | 8,1600 | 7,09% | 7,6200 | 8,1600 | 7,6200 | 22.992 | ,00 |
| 24/4/2012 | 7,6200 | -0,78% | 7,6800 | 7,8000 | 7,5900 | 10.244 | ,00 |
| 23/4/2012 | 7,6800 | -3,03% | 7,6800 | 7,9500 | 7,6800 | 10.394 | ,00 |
| 20/4/2012 | 7,9200 | 0,38% | 7,9800 | 7,9800 | 7,7400 | 11.783 | ,00 |
| 19/4/2012 | 7,8900 | -2,23% | 8,0100 | 8,2200 | 7,8900 | 11.590 | ,00 |
| 18/4/2012 | 8,0700 | -0,74% | 8,1300 | 8,2800 | 7,8900 | 15.980 | ,00 |
| 17/4/2012 | 8,1300 | -3,21% | 8,4000 | 8,7000 | 7,9500 | 37.806 | ,00 |
| 12/4/2012 | 8,4000 | -3,45% | 9,0000 | 9,0000 | 8,3400 | 15.176 | ,00 |
| 11/4/2012 | 8,7000 | -6,15% | 9,3000 | 9,3000 | 8,5500 | 31.710 | ,00 |
| 10/4/2012 | 9,2700 | 14,44% | 8,1000 | 9,6300 | 7,9800 | 71.111 | ,00 |
| 05/4/2012 | 8,1000 | 3,85% | 7,8600 | 8,1000 | 7,7400 | 27.456 | ,00 |
| 04/4/2012 | 7,8000 | 1,56% | 7,7400 | 7,8000 | 7,3500 | 38.619 | ,00 |
| 03/4/2012 | 7,6800 | -2,66% | 8,1000 | 8,3100 | 7,5600 | 37.393 | ,00 |
| 02/4/2012 | 7,8900 | -8,04% | 8,5800 | 8,6100 | 7,5600 | 76.926 | ,00 |
| 30/3/2012 | 8,5800 | -1,38% | 8,7900 | 8,8200 | 8,5200 | 25.036 | ,00 |
| 29/3/2012 | 8,7000 | -1,02% | 8,7900 | 9,2700 | 8,4600 | 48.675 | ,00 |
| 28/3/2012 | 8,7900 | -4,25% | 9,1800 | 9,4200 | 8,5800 | 62.004 | ,00 |
| 27/3/2012 | 9,1800 | -7,27% | 9,9900 | 9,9900 | 9,1800 | 43.383 | ,00 |
| 26/3/2012 | 9,9000 | -0,90% | 10,1100 | 10,1100 | 9,7500 | 22.061 | ,00 |
| 23/3/2012 | 9,9900 | 0,00% | 10,0500 | 10,2600 | 9,9300 | 13.546 | ,00 |
| 22/3/2012 | 9,9900 | -0,60% | 10,0500 | 10,4100 | 9,9600 | 20.475 | ,00 |
| 21/3/2012 | 10,0500 | -1,76% | 10,2000 | 10,2900 | 9,9600 | 14.145 | ,00 |
| 20/3/2012 | 10,2300 | -4,75% | 10,8000 | 10,8900 | 10,2000 | 45.166 | ,00 |
| 19/3/2012 | 10,7400 | 2,29% | 10,4400 | 10,8900 | 10,3800 | 44.007 | ,00 |
| 16/3/2012 | 10,5000 | 7,36% | 9,7800 | 10,8300 | 9,6900 | 134.882 | ,00 |
| 15/3/2012 | 9,7800 | -2,40% | 10,1700 | 10,1700 | 9,7800 | 33.086 | ,00 |
| 14/3/2012 | 10,0200 | -1,18% | 10,4700 | 10,5900 | 10,0200 | 23.154 | ,00 |
| 13/3/2012 | 10,1400 | 1,81% | 10,0500 | 10,4700 | 9,9000 | 52.270 | ,00 |
| 12/3/2012 | 9,9600 | -7,52% | 10,5600 | 10,5900 | 9,9300 | 47.157 | ,00 |
| 09/3/2012 | 10,7700 | -0,28% | 11,0700 | 11,1000 | 10,5000 | 35.384 | ,00 |
| 08/3/2012 | 10,8000 | -0,28% | 10,9500 | 11,2500 | 10,7100 | 57.288 | ,00 |
| 07/3/2012 | 10,8300 | -5,50% | 11,4600 | 11,7600 | 10,8300 | 64.878 | ,00 |
| 06/3/2012 | 11,4600 | 4,37% | 10,9800 | 11,6100 | 10,8000 | 48.913 | ,00 |
| 05/3/2012 | 10,9800 | -4,94% | 11,3100 | 11,5200 | 10,9800 | 22.902 | ,00 |
| 02/3/2012 | 11,5500 | -0,52% | 11,8500 | 12,0000 | 11,2500 | 34.024 | ,00 |
| 01/3/2012 | 11,6100 | -6,75% | 12,5100 | 12,9000 | 11,4000 | 79.989 | ,00 |
| 29/2/2012 | 12,4500 | 16,90% | 10,8900 | 13,3200 | 10,6500 | 159.942 | ,00 |
| 28/2/2012 | 10,6500 | -5,33% | 11,3400 | 11,3400 | 10,5600 | 52.353 | ,00 |
| 24/2/2012 | 11,2500 | 0,81% | 11,3100 | 11,7000 | 10,9800 | 36.918 | ,00 |
| 23/2/2012 | 11,1600 | -2,36% | 11,4900 | 11,9400 | 10,8900 | 33.296 | ,00 |
| 22/2/2012 | 11,4300 | -8,19% | 12,4500 | 12,7200 | 11,4300 | 52.153 | ,00 |
| 21/2/2012 | 12,4500 | -8,19% | 13,7400 | 13,7400 | 12,4200 | 38.334 | ,00 |
| 20/2/2012 | 13,5600 | 0,00% | 14,0700 | 14,2800 | 13,5000 | 53.823 | ,00 |
| 17/2/2012 | 13,5600 | 6,10% | 13,5000 | 13,9500 | 12,9300 | 61.250 | ,00 |
| 16/2/2012 | 12,7800 | 4,67% | 12,0000 | 12,8400 | 11,7600 | 54.656 | ,00 |
| 15/2/2012 | 12,2100 | -10,94% | 13,5300 | 13,7100 | 12,2100 | 47.293 | ,00 |
| 14/2/2012 | 13,7100 | -1,08% | 13,8600 | 14,2200 | 13,6800 | 26.322 | ,00 |
| 13/2/2012 | 13,8600 | 6,70% | 14,0700 | 14,5200 | 13,8000 | 51.810 | ,00 |
| 10/2/2012 | 12,9900 | -8,65% | 13,5900 | 14,0400 | 12,9000 | 37.510 | ,00 |
| 09/2/2012 | 14,2200 | 1,94% | 13,8000 | 14,4000 | 13,3800 | 53.125 | ,00 |
| 08/2/2012 | 13,9500 | -1,90% | 14,4000 | 14,7000 | 13,6500 | 65.560 | ,00 |
| 07/2/2012 | 14,2200 | 5,33% | 14,0100 | 14,6400 | 13,5000 | 63.683 | ,00 |
| 06/2/2012 | 13,5000 | 4,17% | 13,7400 | 13,9800 | 13,1100 | 52.631 | ,00 |
| 03/2/2012 | 12,9600 | -12,90% | 14,4300 | 15,1800 | 12,9600 | 102.940 | ,00 |
| 02/2/2012 | 14,8800 | 10,22% | 13,9500 | 14,8800 | 13,1400 | 111.471 | ,00 |
| 01/2/2012 | 13,5000 | 7,14% | 12,7200 | 14,9100 | 12,6300 | 219.294 | ,00 |
| 31/1/2012 | 12,6000 | 12,00% | 11,3400 | 12,6000 | 11,2500 | 114.218 | ,00 |
| 30/1/2012 | 11,2500 | -1,57% | 11,4300 | 11,8200 | 11,1000 | 51.209 | ,00 |
| 27/1/2012 | 11,4300 | -6,16% | 12,4200 | 13,0800 | 11,4000 | 121.515 | ,00 |
| 26/1/2012 | 12,1800 | 8,85% | 11,3400 | 12,8100 | 11,2200 | 176.326 | ,00 |
| 25/1/2012 | 11,1900 | 3,04% | 10,9500 | 11,4000 | 10,8000 | 59.941 | ,00 |
| 24/1/2012 | 10,8600 | -5,97% | 11,4300 | 11,7300 | 10,8600 | 73.330 | ,00 |
| 23/1/2012 | 11,5500 | 4,34% | 10,9500 | 11,6700 | 10,7100 | 78.083 | ,00 |
| 20/1/2012 | 11,0700 | 0,54% | 11,2200 | 11,3100 | 10,8900 | 42.444 | ,00 |
| 19/1/2012 | 11,0100 | -1,08% | 11,1300 | 11,5200 | 10,9800 | 88.505 | ,00 |
| 18/1/2012 | 11,1300 | 4,51% | 10,7400 | 11,3700 | 10,6500 | 47.478 | ,00 |
| 17/1/2012 | 10,6500 | -1,39% | 11,0100 | 11,2200 | 10,6500 | 18.948 | ,00 |
| 16/1/2012 | 10,8000 | -2,70% | 10,8600 | 10,9200 | 10,5900 | 21.305 | ,00 |
| 13/1/2012 | 11,1000 | 0,00% | 11,1000 | 11,6700 | 11,0100 | 33.486 | ,00 |
| 12/1/2012 | 11,1000 | 9,14% | 10,1700 | 11,1000 | 10,1400 | 20.188 | ,00 |
| 11/1/2012 | 10,1700 | 1,19% | 9,9900 | 10,4100 | 9,9900 | 16.694 | ,00 |
| 10/1/2012 | 10,0500 | -1,76% | 10,3500 | 10,4700 | 10,0500 | 19.552 | ,00 |
| 09/1/2012 | 10,2300 | -2,29% | 10,5000 | 10,5900 | 9,9600 | 23.779 | ,00 |
| 05/1/2012 | 10,4700 | -3,32% | 10,7100 | 10,8600 | 10,4100 | 15.464 | ,00 |
| 04/1/2012 | 10,8300 | -1,63% | 11,0100 | 11,3100 | 10,5600 | 14.148 | ,00 |
| 03/1/2012 | 11,0100 | -2,39% | 11,2800 | 11,2800 | 10,8900 | 16.286 | ,00 |
| 02/1/2012 | 11,2800 | 1,90% | 10,8300 | 11,4000 | 10,8000 | 6.304 | ,00 |
| 30/12/2011 | 11,0700 | 1,65% | 11,1300 | 11,3400 | 10,8000 | 15.267 | ,00 |
| 29/12/2011 | 10,8900 | -4,47% | 11,0700 | 11,3700 | 10,8600 | 18.635 | ,00 |
| 28/12/2011 | 11,4000 | -2,56% | 11,4000 | 11,9700 | 11,4000 | 23.468 | ,00 |
| 27/12/2011 | 11,7000 | 2,36% | 11,4300 | 11,8500 | 11,4000 | 14.201 | ,00 |
| 23/12/2011 | 11,4300 | 6,13% | 11,1600 | 11,6700 | 10,8600 | 15.857 | ,00 |
| 22/12/2011 | 10,7700 | 3,46% | 10,5000 | 10,9800 | 10,3500 | 15.579 | ,00 |
| 21/12/2011 | 10,4100 | 5,15% | 10,1100 | 10,8000 | 10,1100 | 21.568 | ,00 |
| 20/12/2011 | 9,9000 | -2,08% | 9,9900 | 10,2600 | 9,6000 | 38.974 | ,00 |
| 19/12/2011 | 10,1100 | -6,13% | 10,7700 | 10,7700 | 10,1100 | 35.128 | ,00 |
| 16/12/2011 | 10,7700 | -7,47% | 11,6400 | 11,7000 | 10,5900 | 56.063 | ,00 |
| 15/12/2011 | 11,6400 | 0,78% | 11,4000 | 11,6400 | 11,3100 | 13.864 | ,00 |
| 14/12/2011 | 11,5500 | -3,27% | 11,9400 | 12,0000 | 11,4300 | 11.965 | ,00 |
| 13/12/2011 | 11,9400 | -0,50% | 11,7900 | 12,2100 | 11,7600 | 17.213 | ,00 |
| 12/12/2011 | 12,0000 | 3,36% | 11,6100 | 12,2700 | 11,2500 | 55.321 | ,00 |
| 09/12/2011 | 11,6100 | -10,00% | 12,4200 | 12,5400 | 11,6100 | 40.820 | ,00 |
| 08/12/2011 | 12,9000 | -4,44% | 13,5000 | 13,5000 | 12,5700 | 23.146 | ,00 |
| 07/12/2011 | 13,5000 | 1,81% | 13,2300 | 13,6800 | 13,2000 | 22.386 | ,00 |
| 06/12/2011 | 13,2600 | -1,56% | 13,1700 | 13,4400 | 13,0500 | 18.976 | ,00 |
| 05/12/2011 | 13,4700 | 3,22% | 13,0500 | 13,4700 | 12,9900 | 28.509 | ,00 |
| 02/12/2011 | 13,0500 | 4,07% | 12,5400 | 13,0500 | 12,5400 | 19.676 | ,00 |
| 01/12/2011 | 12,5400 | -1,42% | 12,9000 | 13,1400 | 12,5400 | 32.384 | ,00 |
| 30/11/2011 | 12,7200 | 15,22% | 11,0400 | 13,2900 | 10,8300 | 95.462 | ,00 |
| 29/11/2011 | 11,0400 | 5,75% | 10,5900 | 11,0400 | 10,2000 | 45.842 | ,00 |
| 28/11/2011 | 10,4400 | -0,29% | 10,5000 | 11,0100 | 10,2300 | 27.887 | ,00 |
| 25/11/2011 | 10,4700 | -5,42% | 11,2500 | 11,3700 | 10,0500 | 43.775 | ,00 |
| 24/11/2011 | 11,0700 | -2,64% | 11,4600 | 11,8500 | 10,8900 | 38.398 | ,00 |
| 23/11/2011 | 11,3700 | -1,56% | 11,5500 | 11,5500 | 11,1900 | 22.698 | ,00 |
| 22/11/2011 | 11,5500 | -3,75% | 11,9400 | 12,4500 | 11,5500 | 57.835 | ,00 |
| 21/11/2011 | 12,0000 | -10,11% | 12,9600 | 12,9900 | 11,7600 | 132.978 | ,00 |
| 18/11/2011 | 13,3500 | 1,14% | 13,2000 | 13,6500 | 12,9000 | 815.667 | ,00 |
| 17/11/2011 | 13,2000 | 1,85% | 12,7500 | 13,2600 | 12,7200 | 27.700 | ,00 |
| 16/11/2011 | 12,9600 | -1,14% | 12,9000 | 13,1100 | 12,5100 | 31.653 | ,00 |
| 15/11/2011 | 13,1100 | -7,81% | 14,2200 | 14,2500 | 12,8400 | 75.377 | ,00 |
| 14/11/2011 | 14,2200 | 5,33% | 14,3400 | 14,6400 | 13,8600 | 79.577 | ,00 |
| 11/11/2011 | 13,5000 | 13,07% | 12,0300 | 13,6500 | 11,4900 | 81.148 | ,00 |
| 10/11/2011 | 11,9400 | -0,50% | 12,0000 | 12,4800 | 11,6100 | 37.659 | ,00 |
| 09/11/2011 | 12,0000 | -4,99% | 12,2400 | 12,4500 | 11,6100 | 46.381 | ,00 |
| 08/11/2011 | 12,6300 | 3,95% | 12,1500 | 12,7500 | 12,0000 | 66.149 | ,00 |
| 07/11/2011 | 12,1500 | -1,22% | 12,8400 | 12,8400 | 11,8800 | 43.163 | ,00 |
| 04/11/2011 | 12,3000 | 0,24% | 12,3000 | 12,4500 | 11,7900 | 30.383 | ,00 |
| 03/11/2011 | 12,2700 | 4,87% | 11,2800 | 13,0200 | 11,2200 | 77.118 | ,00 |
| 02/11/2011 | 11,7000 | 8,94% | 11,0700 | 11,7600 | 10,5000 | 81.996 | ,00 |
| 01/11/2011 | 10,7400 | -10,05% | 10,5000 | 11,1000 | 10,2000 | 120.576 | ,00 |
| 31/10/2011 | 11,9400 | -7,44% | 12,5100 | 12,6600 | 11,9400 | 53.035 | ,00 |
| 27/10/2011 | 12,9000 | 4,88% | 12,9300 | 13,3200 | 12,6000 | 249.451 | ,00 |
| 26/10/2011 | 12,3000 | 2,76% | 11,8200 | 12,5700 | 11,8200 | 45.488 | ,00 |
| 25/10/2011 | 11,9700 | -1,24% | 11,7900 | 12,8700 | 11,7000 | 74.076 | ,00 |
| 24/10/2011 | 12,1200 | -8,18% | 12,3900 | 12,4500 | 11,3400 | 101.064 | ,00 |
| 21/10/2011 | 13,2000 | 5,01% | 12,6900 | 14,2500 | 12,6900 | 153.731 | ,00 |
| 20/10/2011 | 12,5700 | 21,10% | 10,0800 | 12,7500 | 10,0800 | 103.351 | ,00 |
| 19/10/2011 | 10,3800 | 8,13% | 9,8100 | 10,4700 | 9,7500 | 48.058 | ,00 |
| 18/10/2011 | 9,6000 | -5,60% | 9,9600 | 10,0200 | 9,4500 | 51.550 | ,00 |
| 17/10/2011 | 10,1700 | -2,87% | 10,2600 | 10,5600 | 10,1400 | 48.666 | ,00 |
| 14/10/2011 | 10,4700 | 1,16% | 10,0500 | 11,0100 | 10,0500 | 69.057 | ,00 |
| 13/10/2011 | 10,3500 | 3,29% | 10,1400 | 10,4700 | 9,3900 | 61.131 | ,00 |
| 12/10/2011 | 10,0200 | 5,70% | 9,3600 | 10,1700 | 8,8500 | 84.221 | ,00 |
| 11/10/2011 | 9,4800 | 16,18% | 8,3700 | 10,1700 | 8,2800 | 197.510 | ,00 |
| 10/10/2011 | 8,1600 | 8,80% | 7,7100 | 8,2800 | 6,9900 | 135.117 | ,00 |
| 07/10/2011 | 7,5000 | 8,70% | 7,5000 | 7,8000 | 7,2000 | 106.218 | ,00 |
| 06/10/2011 | 6,9000 | 0,00% | 7,2000 | 7,8000 | 6,9000 | 219.164 | ,00 |
| 05/10/2011 | 6,9000 | 15,00% | 6,3000 | 7,5000 | 6,0000 | 206.816 | ,00 |
| 04/10/2011 | 6,0000 | -4,76% | 6,3000 | 6,3000 | 6,0000 | 155.186 | ,00 |
| 03/10/2011 | 6,3000 | -12,50% | 6,9000 | 7,2000 | 6,3000 | 93.239 | ,00 |
| 30/9/2011 | 7,2000 | 0,00% | 7,2000 | 7,5000 | 6,9000 | 42.746 | ,00 |
| 29/9/2011 | 7,2000 | 0,00% | 7,5000 | 7,5000 | 6,9000 | 89.434 | ,00 |
| 28/9/2011 | 7,2000 | -4,00% | 7,8000 | 7,8000 | 7,2000 | 92.315 | ,00 |
| 27/9/2011 | 7,5000 | -3,85% | 8,1000 | 8,1000 | 7,5000 | 101.499 | ,00 |
| 26/9/2011 | 7,8000 | -3,70% | 8,1000 | 8,4000 | 7,8000 | 57.323 | ,00 |
| 23/9/2011 | 8,1000 | -6,90% | 8,4000 | 9,0000 | 8,1000 | 103.804 | ,00 |
| 22/9/2011 | 8,7000 | -3,33% | 8,7000 | 9,0000 | 8,4000 | 75.306 | ,00 |
| 21/9/2011 | 9,0000 | -6,25% | 9,3000 | 9,6000 | 9,0000 | 36.615 | ,00 |
| 20/9/2011 | 9,6000 | 0,00% | 9,6000 | 9,9000 | 9,3000 | 30.751 | ,00 |
| 19/9/2011 | 9,6000 | -3,03% | 9,3000 | 9,6000 | 9,3000 | 56.817 | ,00 |
| 16/9/2011 | 9,9000 | 6,45% | 9,6000 | 9,9000 | 9,3000 | 93.943 | ,00 |
| 15/9/2011 | 9,3000 | -3,12% | 9,9000 | 9,9000 | 9,3000 | 100.507 | ,00 |
| 14/9/2011 | 9,6000 | 0,00% | 9,3000 | 9,9000 | 9,3000 | 45.625 | ,00 |
| 13/9/2011 | 9,6000 | 0,00% | 9,6000 | 9,9000 | 9,0000 | 44.016 | ,00 |
| 12/9/2011 | 9,6000 | 0,00% | 9,3000 | 9,6000 | 9,0000 | 52.798 | ,00 |
| 09/9/2011 | 9,6000 | 0,00% | 9,3000 | 10,5000 | 9,0000 | 110.447 | ,00 |
| 08/9/2011 | 9,6000 | 0,00% | 9,6000 | 9,9000 | 9,0000 | 67.911 | ,00 |
| 07/9/2011 | 9,6000 | 10,34% | 9,0000 | 9,6000 | 9,0000 | 48.388 | ,00 |
| 06/9/2011 | 8,7000 | 0,00% | 9,0000 | 9,3000 | 8,4000 | 39.668 | ,00 |
| 05/9/2011 | 8,7000 | -6,45% | 8,7000 | 9,3000 | 8,7000 | 36.869 | ,00 |
| 02/9/2011 | 9,3000 | -3,12% | 9,0000 | 9,6000 | 9,0000 | 43.394 | ,00 |
| 01/9/2011 | 9,6000 | 3,23% | 9,3000 | 9,9000 | 8,7000 | 58.409 | ,00 |
| 31/8/2011 | 9,3000 | -8,82% | 10,5000 | 10,5000 | 9,0000 | 61.331 | ,00 |
| 30/8/2011 | 10,2000 | -12,82% | 12,3000 | 12,6000 | 10,2000 | 117.293 | ,00 |
| 29/8/2011 | 11,7000 | 30,00% | 10,5000 | 11,7000 | 10,5000 | 117.434 | ,00 |
| 26/8/2011 | 9,0000 | 7,14% | 8,4000 | 9,3000 | 8,4000 | 65.883 | ,00 |
| 25/8/2011 | 8,4000 | 0,00% | 8,7000 | 8,7000 | 8,1000 | 52.581 | ,00 |
| 24/8/2011 | 8,4000 | 0,00% | 8,7000 | 8,7000 | 8,1000 | 61.171 | ,00 |
| 23/8/2011 | 8,4000 | -9,68% | 9,3000 | 9,6000 | 8,4000 | 72.782 | ,00 |
| 22/8/2011 | 9,3000 | 0,00% | 9,3000 | 9,6000 | 9,0000 | 69.044 | ,00 |
| 19/8/2011 | 9,3000 | -3,12% | 9,3000 | 9,6000 | 9,0000 | 89.442 | ,00 |
| 18/8/2011 | 9,6000 | -5,88% | 9,9000 | 10,2000 | 9,3000 | 70.019 | ,00 |
| 17/8/2011 | 10,2000 | 3,03% | 9,9000 | 10,5000 | 9,6000 | 31.948 | ,00 |
| 16/8/2011 | 9,9000 | -2,94% | 10,2000 | 10,5000 | 9,9000 | 49.179 | ,00 |
| 12/8/2011 | 10,2000 | 3,03% | 10,2000 | 11,1000 | 10,2000 | 97.731 | ,00 |
| 11/8/2011 | 9,9000 | 0,00% | 9,9000 | 10,2000 | 9,3000 | 103.332 | ,00 |
| 10/8/2011 | 9,9000 | -8,33% | 11,1000 | 11,7000 | 9,9000 | 140.091 | ,00 |
| 09/8/2011 | 10,8000 | 0,00% | 10,8000 | 11,1000 | 9,6000 | 179.576 | ,00 |
| 08/8/2011 | 10,8000 | -7,69% | 11,4000 | 11,7000 | 10,2000 | 133.126 | ,00 |
| 05/8/2011 | 11,7000 | -2,50% | 11,4000 | 12,0000 | 11,1000 | 106.376 | ,00 |
| 04/8/2011 | 12,0000 | 2,56% | 12,0000 | 12,3000 | 11,7000 | 179.694 | ,00 |
| 03/8/2011 | 11,7000 | -7,14% | 12,0000 | 12,6000 | 11,7000 | 162.027 | ,00 |
| 02/8/2011 | 12,6000 | -6,67% | 13,2000 | 13,5000 | 12,3000 | 95.985 | ,00 |
| 01/8/2011 | 13,5000 | 0,00% | 14,1000 | 14,1000 | 13,2000 | 116.094 | ,00 |
| 29/7/2011 | 13,5000 | -6,25% | 14,4000 | 14,7000 | 13,5000 | 132.250 | ,00 |
| 28/7/2011 | 14,4000 | -5,88% | 15,0000 | 15,0000 | 14,4000 | 70.945 | ,00 |
| 27/7/2011 | 15,3000 | -1,92% | 15,3000 | 15,6000 | 15,0000 | 81.408 | ,00 |
| 26/7/2011 | 15,6000 | -3,70% | 16,2000 | 16,2000 | 15,3000 | 73.982 | ,00 |
| 25/7/2011 | 16,2000 | -3,57% | 16,8000 | 17,4000 | 16,2000 | 100.204 | ,00 |
| 22/7/2011 | 16,8000 | 7,69% | 16,2000 | 17,1000 | 15,9000 | 168.617 | ,00 |
| 21/7/2011 | 15,6000 | 4,00% | 15,3000 | 16,2000 | 15,0000 | 81.442 | ,00 |
| 20/7/2011 | 15,0000 | -1,96% | 15,6000 | 15,6000 | 14,7000 | 34.766 | ,00 |
| 19/7/2011 | 15,3000 | -1,92% | 15,9000 | 16,5000 | 15,3000 | 38.993 | ,00 |
| 18/7/2011 | 15,6000 | 4,00% | 15,0000 | 15,6000 | 15,0000 | 18.935 | ,00 |
| 15/7/2011 | 15,0000 | -1,96% | 15,3000 | 15,6000 | 15,0000 | 25.746 | ,00 |
| 14/7/2011 | 15,3000 | -3,77% | 15,6000 | 15,9000 | 15,0000 | 32.402 | ,00 |
| 13/7/2011 | 15,9000 | 0,00% | 15,6000 | 15,9000 | 15,0000 | 30.187 | ,00 |
| 12/7/2011 | 15,9000 | -3,64% | 15,6000 | 15,9000 | 14,7000 | 62.470 | ,00 |
| 11/7/2011 | 16,5000 | -5,17% | 17,4000 | 17,4000 | 16,2000 | 20.610 | ,00 |
| 08/7/2011 | 17,4000 | -3,33% | 18,0000 | 18,0000 | 17,4000 | 19.014 | ,00 |
| 07/7/2011 | 18,0000 | 1,69% | 17,7000 | 18,3000 | 17,4000 | 25.450 | ,00 |
| 06/7/2011 | 17,7000 | -4,84% | 18,6000 | 18,9000 | 17,4000 | 51.755 | ,00 |
| 05/7/2011 | 18,6000 | -1,59% | 18,9000 | 19,2000 | 18,6000 | 14.015 | ,00 |
| 04/7/2011 | 18,9000 | -3,08% | 19,5000 | 19,8000 | 18,9000 | 21.618 | ,00 |
| 01/7/2011 | 19,5000 | 4,84% | 18,9000 | 19,5000 | 18,6000 | 31.798 | ,00 |
| 30/6/2011 | 18,6000 | -3,12% | 19,2000 | 19,2000 | 18,6000 | 22.100 | ,00 |
| 29/6/2011 | 19,2000 | 0,00% | 19,5000 | 20,4000 | 18,9000 | 48.208 | ,00 |
| 28/6/2011 | 19,2000 | 6,67% | 18,0000 | 19,5000 | 18,0000 | 23.331 | ,00 |
| 27/6/2011 | 18,0000 | -1,64% | 18,3000 | 18,3000 | 17,4000 | 143.969 | ,00 |
| 24/6/2011 | 18,3000 | -1,61% | 19,2000 | 19,5000 | 18,3000 | 20.551 | ,00 |
| 23/6/2011 | 18,6000 | 0,00% | 18,6000 | 18,9000 | 18,3000 | 21.639 | ,00 |
| 22/6/2011 | 18,6000 | -3,12% | 19,2000 | 19,8000 | 18,6000 | 25.345 | ,00 |
| 21/6/2011 | 19,2000 | 4,92% | 18,6000 | 19,5000 | 18,0000 | 33.932 | ,00 |
| 20/6/2011 | 18,3000 | -4,69% | 18,9000 | 19,5000 | 18,0000 | 19.844 | ,00 |
| 17/6/2011 | 19,2000 | 14,29% | 17,4000 | 19,5000 | 17,1000 | 65.619 | ,00 |
| 16/6/2011 | 16,8000 | -5,08% | 17,4000 | 17,7000 | 16,5000 | 46.543 | ,00 |
| 15/6/2011 | 17,7000 | -6,35% | 18,3000 | 18,3000 | 17,1000 | 84.330 | ,00 |
| 14/6/2011 | 18,9000 | 3,28% | 17,7000 | 19,2000 | 17,7000 | 46.326 | ,00 |
| 10/6/2011 | 18,3000 | 3,39% | 18,0000 | 18,9000 | 17,7000 | 65.843 | ,00 |
| 09/6/2011 | 17,7000 | -6,35% | 18,9000 | 19,5000 | 17,4000 | 68.013 | ,00 |
| 08/6/2011 | 18,9000 | -4,55% | 19,5000 | 20,1000 | 18,9000 | 34.748 | ,00 |
| 07/6/2011 | 19,8000 | -1,49% | 20,1000 | 20,4000 | 19,5000 | 28.866 | ,00 |
| 06/6/2011 | 20,1000 | -4,29% | 21,0000 | 21,3000 | 20,1000 | 36.434 | ,00 |
| 03/6/2011 | 21,0000 | 11,11% | 19,2000 | 21,6000 | 19,2000 | 73.912 | ,00 |
| 02/6/2011 | 18,9000 | 8,62% | 16,5000 | 18,9000 | 16,5000 | 52.529 | ,00 |
| 01/6/2011 | 17,4000 | 3,57% | 17,1000 | 17,7000 | 16,8000 | 57.078 | ,00 |
| 31/5/2011 | 16,8000 | 14,29% | 15,0000 | 16,8000 | 15,0000 | 83.996 | ,00 |
| 30/5/2011 | 14,7000 | -5,77% | 15,6000 | 15,9000 | 14,4000 | 66.676 | ,00 |
| 27/5/2011 | 15,6000 | -7,14% | 16,5000 | 17,1000 | 15,3000 | 46.887 | ,00 |
| 26/5/2011 | 16,8000 | 3,70% | 16,2000 | 16,8000 | 15,9000 | 40.863 | ,00 |
| 25/5/2011 | 16,2000 | 1,89% | 15,9000 | 16,5000 | 15,6000 | 26.411 | ,00 |
| 24/5/2011 | 15,9000 | -1,85% | 16,5000 | 17,1000 | 15,6000 | 48.382 | ,00 |
| 23/5/2011 | 16,2000 | -3,57% | 16,2000 | 16,8000 | 16,2000 | 52.786 | ,00 |
| 20/5/2011 | 16,8000 | -1,75% | 17,1000 | 17,4000 | 16,8000 | 53.216 | ,00 |
| 19/5/2011 | 17,1000 | -3,39% | 17,7000 | 18,3000 | 17,1000 | 59.802 | ,00 |
| 18/5/2011 | 17,7000 | -3,28% | 18,3000 | 19,5000 | 17,7000 | 55.866 | ,00 |
| 17/5/2011 | 18,3000 | 0,00% | 18,3000 | 18,6000 | 17,7000 | 33.727 | ,00 |
| 16/5/2011 | 18,3000 | -3,17% | 18,6000 | 18,9000 | 18,0000 | 27.559 | ,00 |
| 13/5/2011 | 18,9000 | -3,08% | 19,5000 | 19,5000 | 18,9000 | 30.859 | ,00 |
| 12/5/2011 | 19,5000 | -2,99% | 20,1000 | 20,1000 | 19,2000 | 26.654 | ,00 |
| 11/5/2011 | 20,1000 | 0,00% | 20,4000 | 21,0000 | 20,1000 | 39.325 | ,00 |
| 10/5/2011 | 20,1000 | -1,47% | 20,1000 | 20,7000 | 20,1000 | 25.617 | ,00 |
| 09/5/2011 | 20,4000 | 0,00% | 20,1000 | 20,4000 | 19,5000 | 26.986 | ,00 |
| 06/5/2011 | 20,4000 | 0,00% | 20,4000 | 20,7000 | 20,1000 | 14.618 | ,00 |
| 05/5/2011 | 20,4000 | 1,49% | 20,4000 | 20,4000 | 19,8000 | 8.606 | ,00 |
| 04/5/2011 | 20,1000 | -1,47% | 20,1000 | 20,7000 | 19,8000 | 21.128 | ,00 |
| 03/5/2011 | 20,4000 | 0,00% | 20,4000 | 21,0000 | 20,1000 | 28.851 | ,00 |
| 02/5/2011 | 20,4000 | -4,23% | 21,6000 | 21,6000 | 20,1000 | 22.708 | ,00 |
| 29/4/2011 | 21,3000 | 4,41% | 20,4000 | 21,3000 | 20,4000 | 14.486 | ,00 |
| 28/4/2011 | 20,4000 | 0,00% | 20,4000 | 21,0000 | 20,1000 | 9.791 | ,00 |
| 27/4/2011 | 20,4000 | -5,56% | 21,3000 | 21,3000 | 20,4000 | 23.059 | ,00 |
| 26/4/2011 | 21,6000 | 0,00% | 21,3000 | 21,6000 | 21,0000 | 11.252 | ,00 |
| 21/4/2011 | 21,6000 | 5,88% | 21,0000 | 21,6000 | 20,4000 | 20.669 | ,00 |
| 20/4/2011 | 20,4000 | -2,86% | 21,3000 | 21,6000 | 20,1000 | 22.594 | ,00 |
| 19/4/2011 | 21,0000 | 0,00% | 21,0000 | 21,6000 | 20,7000 | 27.216 | ,00 |
| 18/4/2011 | 21,0000 | -2,78% | 21,6000 | 21,9000 | 21,0000 | 23.791 | ,00 |
| 15/4/2011 | 21,6000 | -1,37% | 22,2000 | 22,5000 | 21,3000 | 36.705 | ,00 |
| 14/4/2011 | 21,9000 | -5,19% | 23,4000 | 23,4000 | 21,6000 | 31.072 | ,00 |
| 13/4/2011 | 23,1000 | 0,00% | 23,1000 | 23,7000 | 22,8000 | 19.399 | ,00 |
| 12/4/2011 | 23,1000 | 4,05% | 21,9000 | 23,1000 | 21,6000 | 11.900 | ,00 |
| 11/4/2011 | 22,2000 | -3,90% | 23,1000 | 23,4000 | 22,2000 | 18.977 | ,00 |
| 08/4/2011 | 23,1000 | -3,75% | 24,3000 | 24,3000 | 23,1000 | 20.786 | ,00 |
| 07/4/2011 | 24,0000 | 3,90% | 23,4000 | 24,3000 | 23,1000 | 38.527 | ,00 |
| 06/4/2011 | 23,1000 | 1,32% | 22,5000 | 23,4000 | 21,9000 | 44.999 | ,00 |
| 05/4/2011 | 22,8000 | 0,00% | 22,5000 | 23,1000 | 22,5000 | 39.643 | ,00 |
| 04/4/2011 | 22,8000 | -2,56% | 23,1000 | 23,4000 | 22,5000 | 50.390 | ,00 |
| 01/4/2011 | 23,4000 | 0,00% | 23,7000 | 23,7000 | 22,8000 | 25.239 | ,00 |
| 31/3/2011 | 23,4000 | -3,70% | 24,0000 | 24,6000 | 23,4000 | 30.293 | ,00 |
| 30/3/2011 | 24,3000 | 1,25% | 24,3000 | 24,6000 | 24,0000 | 31.295 | ,00 |
| 29/3/2011 | 24,0000 | -5,88% | 25,5000 | 25,5000 | 24,0000 | 36.559 | ,00 |
| 28/3/2011 | 25,5000 | -2,30% | 26,1000 | 26,4000 | 25,2000 | 40.032 | ,00 |
| 24/3/2011 | 26,1000 | 7,41% | 24,0000 | 26,1000 | 24,0000 | 128.784 | ,00 |
| 23/3/2011 | 24,3000 | -5,81% | 25,5000 | 25,8000 | 24,0000 | 120.308 | ,00 |
| 22/3/2011 | 25,8000 | 2,38% | 25,5000 | 26,1000 | 24,9000 | 41.666 | ,00 |
| 21/3/2011 | 25,2000 | -1,18% | 26,1000 | 26,4000 | 25,2000 | 32.029 | ,00 |
| 18/3/2011 | 25,5000 | -3,41% | 26,7000 | 27,0000 | 25,5000 | 56.700 | ,00 |
| 17/3/2011 | 26,4000 | 0,00% | 26,7000 | 27,3000 | 25,8000 | 47.007 | ,00 |
| 16/3/2011 | 26,4000 | 3,53% | 26,1000 | 27,0000 | 26,1000 | 39.746 | ,00 |
| 15/3/2011 | 25,5000 | -3,41% | 26,1000 | 26,4000 | 25,2000 | 37.340 | ,00 |
| 14/3/2011 | 26,4000 | 10,00% | 26,1000 | 26,7000 | 25,2000 | 56.607 | ,00 |
| 11/3/2011 | 24,0000 | 5,26% | 22,8000 | 24,3000 | 22,8000 | 35.749 | ,00 |
| 10/3/2011 | 22,8000 | -2,56% | 22,8000 | 23,7000 | 22,8000 | 25.506 | ,00 |
| 09/3/2011 | 23,4000 | -1,27% | 23,7000 | 24,3000 | 23,4000 | 36.676 | ,00 |
| 08/3/2011 | 23,7000 | -5,95% | 24,6000 | 24,9000 | 23,4000 | 52.834 | ,00 |
| 04/3/2011 | 25,2000 | 1,20% | 25,5000 | 25,5000 | 24,9000 | 22.708 | ,00 |
| 03/3/2011 | 24,9000 | 1,22% | 24,6000 | 25,8000 | 24,6000 | 45.082 | ,00 |
| 02/3/2011 | 24,6000 | 1,23% | 23,7000 | 24,9000 | 23,7000 | 35.602 | ,00 |
| 01/3/2011 | 24,3000 | -7,95% | 26,4000 | 27,0000 | 24,3000 | 46.924 | ,00 |
| 28/2/2011 | 26,4000 | -4,35% | 27,0000 | 27,3000 | 26,4000 | 57.234 | ,00 |
| 25/2/2011 | 27,6000 | 0,00% | 27,6000 | 28,2000 | 26,7000 | 38.267 | ,00 |
| 24/2/2011 | 27,6000 | -3,16% | 28,5000 | 29,1000 | 27,6000 | 43.620 | ,00 |
| 23/2/2011 | 28,5000 | 5,56% | 27,3000 | 29,4000 | 27,0000 | 85.194 | ,00 |
| 22/2/2011 | 27,0000 | -3,23% | 27,6000 | 27,6000 | 26,7000 | 75.413 | ,00 |
| 21/2/2011 | 27,9000 | -8,82% | 30,0000 | 30,6000 | 27,6000 | 83.088 | ,00 |
| 18/2/2011 | 30,6000 | 8,51% | 28,2000 | 30,9000 | 28,2000 | 143.846 | ,00 |
| 17/2/2011 | 28,2000 | 6,82% | 26,4000 | 28,2000 | 26,4000 | 103.762 | ,00 |
| 16/2/2011 | 26,4000 | 3,53% | 25,8000 | 26,4000 | 25,5000 | 38.026 | ,00 |
| 15/2/2011 | 25,5000 | -3,41% | 26,4000 | 26,7000 | 25,5000 | 55.205 | ,00 |
| 14/2/2011 | 26,4000 | 0,00% | 27,0000 | 27,6000 | 25,8000 | 80.427 | ,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.% |
|---|