| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9000 | -2,60 % | -0,0240 | 6.215 |
| ΙΝΛΙΦ | 6,0800 | -2,25 % | -0,1400 | 2.280 |
| ΜΙΝ | 0,7240 | -2,16 % | -0,0160 | 403 |
| ΠΡΔ | 0,4600 | -2,13 % | -0,0100 | 81.247 |
| ΔΑΙΟΣ | 7,3000 | -2,01 % | -0,1500 | 550 |
| ΑΒΕ | 0,5000 | -1,96 % | -0,0100 | 70.657 |
| CENER | 15,5000 | -1,90 % | -0,3000 | 238.331 |
| EIS | 2,0200 | -1,70 % | -0,0350 | 89.807 |
| ΣΠΕΙΣ | 7,4800 | -1,58 % | -0,1200 | 3.702 |
| ΑΑΑΚ | 6,2500 | -1,57 % | -0,1000 | 143 |
Συνεχης ενημερωση
ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)
30,7200 €
0,5200 (1,72%)
- Άνοιγμα 30,1400
- Υψηλό 30,8600
- Χαμηλό 30,0800
- Όγκος 107.816
- Τζίρος 3.306.013 €
- Πράξεις 1.241
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/8/2012 | 4,6900 | 0,43% | 4,6900 | 4,8300 | 4,6900 | 82.577 | 391.775,03 |
| 06/8/2012 | 4,6700 | -1,06% | 4,7300 | 4,7500 | 4,6700 | 65.562 | 308.743,14 |
| 03/8/2012 | 4,7200 | 0,21% | 4,7100 | 4,7500 | 4,6900 | 320.940 | 1.517.792,13 |
| 02/8/2012 | 4,7100 | 0,64% | 4,7200 | 4,8200 | 4,6700 | 36.681 | 174.516,68 |
| 01/8/2012 | 4,6800 | 0,21% | 4,6800 | 4,7300 | 4,6700 | 36.032 | 168.924,58 |
| 31/7/2012 | 4,6700 | 0,86% | 4,7200 | 4,7200 | 4,6100 | 43.978 | 205.343,33 |
| 30/7/2012 | 4,6300 | 0,43% | 4,7200 | 4,7700 | 4,6300 | 19.654 | 92.275,23 |
| 27/7/2012 | 4,6100 | 0,00% | 4,5900 | 4,7200 | 4,5900 | 213.689 | 994.376,06 |
| 26/7/2012 | 4,6100 | -1,91% | 4,7700 | 4,7700 | 4,6100 | 37.392 | 173.858,56 |
| 25/7/2012 | 4,7000 | -3,09% | 4,8000 | 4,8100 | 4,7000 | 42.798 | 203.583,13 |
| 24/7/2012 | 4,8500 | 1,68% | 4,7700 | 4,8900 | 4,7700 | 60.660 | 293.342,33 |
| 23/7/2012 | 4,7700 | -6,47% | 4,8500 | 4,9600 | 4,7300 | 113.667 | 548.383,37 |
| 20/7/2012 | 5,1000 | 3,45% | 4,9300 | 5,1000 | 4,9000 | 61.544 | 310.407,67 |
| 19/7/2012 | 4,9300 | -0,40% | 5,0200 | 5,0200 | 4,8800 | 46.222 | 227.944,26 |
| 18/7/2012 | 4,9500 | -0,20% | 4,9000 | 4,9800 | 4,9000 | 69.500 | 343.773,84 |
| 17/7/2012 | 4,9600 | 0,20% | 4,8400 | 4,9700 | 4,8400 | 36.610 | 180.640,83 |
| 16/7/2012 | 4,9500 | 1,64% | 4,9400 | 4,9800 | 4,8700 | 43.145 | 212.764,94 |
| 13/7/2012 | 4,8700 | 4,73% | 4,7500 | 4,8700 | 4,6900 | 51.813 | 247.644,45 |
| 12/7/2012 | 4,6500 | -1,06% | 4,6000 | 4,7700 | 4,6000 | 29.832 | 139.463,94 |
| 11/7/2012 | 4,7000 | -1,88% | 4,7100 | 4,8000 | 4,6400 | 46.726 | 219.472,25 |
| 10/7/2012 | 4,7900 | -2,24% | 4,9000 | 4,9800 | 4,7900 | 71.271 | 347.650,71 |
| 09/7/2012 | 4,9000 | 0,62% | 4,9500 | 4,9900 | 4,8600 | 56.146 | 277.153,13 |
| 06/7/2012 | 4,8700 | -3,56% | 5,0100 | 5,0100 | 4,8700 | 71.421 | 352.683,39 |
| 05/7/2012 | 5,0500 | -0,59% | 5,0800 | 5,1900 | 4,9500 | 81.083 | 412.378,51 |
| 04/7/2012 | 5,0800 | 1,60% | 4,9800 | 5,1000 | 4,9700 | 64.009 | 321.206,76 |
| 03/7/2012 | 5,0000 | -1,19% | 5,0500 | 5,0500 | 4,9400 | 33.207 | 165.196,08 |
| 02/7/2012 | 5,0600 | -3,80% | 5,0800 | 5,1300 | 4,9800 | 152.225 | 769.357,59 |
| 29/6/2012 | 5,2600 | 5,62% | 5,1000 | 5,3100 | 5,0600 | 164.197 | 854.597,52 |
| 28/6/2012 | 4,9800 | -1,19% | 5,0400 | 5,0600 | 4,9500 | 89.855 | 447.310,93 |
| 27/6/2012 | 5,0400 | 0,60% | 5,0000 | 5,0700 | 4,9700 | 44.179 | 222.006,91 |
| 26/6/2012 | 5,0100 | 3,09% | 4,8600 | 5,0100 | 4,7800 | 102.061 | 498.255,37 |
| 25/6/2012 | 4,8600 | -6,00% | 5,1700 | 5,1700 | 4,8500 | 155.253 | 767.864,95 |
| 22/6/2012 | 5,1700 | 2,58% | 4,8900 | 5,2100 | 4,8900 | 114.467 | 583.987,66 |
| 21/6/2012 | 5,0400 | 3,49% | 4,9300 | 5,0400 | 4,8100 | 104.693 | 515.051,25 |
| 20/6/2012 | 4,8700 | -1,02% | 4,9200 | 5,0200 | 4,8600 | 346.156 | 1.703.622,41 |
| 19/6/2012 | 4,9200 | 7,42% | 4,6200 | 4,9300 | 4,5300 | 193.998 | 923.709,93 |
| 18/6/2012 | 4,5800 | 4,57% | 4,5700 | 4,7200 | 4,4600 | 316.992 | 1.444.776,61 |
| 15/6/2012 | 4,3800 | 4,78% | 4,1900 | 4,3800 | 4,0900 | 358.111 | 1.516.035,85 |
| 14/6/2012 | 4,1800 | 4,24% | 4,0500 | 4,2500 | 3,9600 | 425.295 | 1.751.462,66 |
| 13/6/2012 | 4,0100 | 0,50% | 3,9700 | 4,0300 | 3,9300 | 112.373 | 448.019,50 |
| 12/6/2012 | 3,9900 | -1,24% | 4,0400 | 4,0400 | 3,9200 | 206.803 | 820.943,09 |
| 11/6/2012 | 4,0400 | 0,75% | 4,0600 | 4,1300 | 4,0100 | 109.011 | 443.394,86 |
| 08/6/2012 | 4,0100 | 0,50% | 4,0400 | 4,0400 | 3,9000 | 123.464 | 493.406,52 |
| 07/6/2012 | 3,9900 | -0,99% | 4,0300 | 4,1200 | 3,9900 | 276.032 | 1.114.860,08 |
| 06/6/2012 | 4,0300 | 2,28% | 3,9400 | 4,1200 | 3,9200 | 109.085 | 437.426,72 |
| 05/6/2012 | 3,9400 | -7,08% | 4,1700 | 4,3200 | 3,8900 | 96.993 | 392.040,15 |
| 01/6/2012 | 4,2400 | -5,36% | 4,4800 | 4,4800 | 4,1600 | 180.608 | 775.477,47 |
| 31/5/2012 | 4,4800 | 5,66% | 4,2400 | 4,5800 | 4,2400 | 213.737 | 955.304,11 |
| 30/5/2012 | 4,2400 | -2,08% | 4,3300 | 4,3300 | 4,1900 | 293.246 | 1.245.899,03 |
| 29/5/2012 | 4,3300 | 4,59% | 4,1600 | 4,3600 | 4,1600 | 493.592 | 2.110.079,45 |
| 28/5/2012 | 4,1400 | 11,89% | 3,8700 | 4,1900 | 3,8100 | 176.489 | 710.827,10 |
| 25/5/2012 | 3,7000 | -0,54% | 3,7200 | 3,7700 | 3,6900 | 177.540 | 662.272,26 |
| 24/5/2012 | 3,7200 | -10,14% | 4,1400 | 4,1800 | 3,6600 | 494.889 | 1.884.182,43 |
| 23/5/2012 | 4,1400 | -2,13% | 4,3000 | 4,3100 | 4,1400 | 426.221 | 1.805.865,04 |
| 22/5/2012 | 4,2300 | -8,44% | 4,6200 | 4,6300 | 4,2300 | 312.208 | 1.365.516,37 |
| 21/5/2012 | 4,6200 | -5,13% | 4,8500 | 4,8700 | 4,6200 | 130.694 | 621.311,34 |
| 18/5/2012 | 4,8700 | -1,42% | 4,9200 | 5,0100 | 4,8200 | 99.993 | 490.965,73 |
| 17/5/2012 | 4,9400 | -4,26% | 5,1000 | 5,1600 | 4,8400 | 136.449 | 671.214,39 |
| 16/5/2012 | 5,1600 | -3,91% | 5,3500 | 5,4200 | 5,0200 | 212.835 | 1.109.009,98 |
| 15/5/2012 | 5,3700 | -3,24% | 5,5100 | 5,5400 | 5,3500 | 188.393 | 1.028.635,81 |
| 14/5/2012 | 5,5500 | -1,77% | 5,5500 | 5,6200 | 5,4600 | 190.943 | 1.060.141,60 |
| 11/5/2012 | 5,6500 | -2,75% | 5,7200 | 5,7200 | 5,5500 | 47.003 | 263.103,18 |
| 10/5/2012 | 5,8100 | 4,68% | 5,5500 | 5,8100 | 5,5300 | 31.047 | 175.359,24 |
| 09/5/2012 | 5,5500 | 0,00% | 5,5500 | 5,6500 | 5,5200 | 117.182 | 652.909,81 |
| 08/5/2012 | 5,5500 | 0,18% | 5,5400 | 5,6000 | 5,4700 | 170.234 | 942.869,47 |
| 07/5/2012 | 5,5400 | -7,05% | 5,7400 | 5,7400 | 5,4400 | 83.141 | 464.432,86 |
| 04/5/2012 | 5,9600 | -1,49% | 6,0000 | 6,0500 | 5,9600 | 54.772 | 329.679,14 |
| 03/5/2012 | 6,0500 | 0,00% | 6,0200 | 6,0700 | 6,0100 | 134.264 | 810.585,52 |
| 02/5/2012 | 6,0500 | 0,17% | 6,0400 | 6,1000 | 6,0000 | 63.691 | 384.234,22 |
| 30/4/2012 | 6,0400 | 0,17% | 6,1300 | 6,1300 | 5,9900 | 28.244 | 169.861,98 |
| 27/4/2012 | 6,0300 | -0,82% | 6,0100 | 6,0800 | 6,0100 | 23.623 | 142.970,84 |
| 26/4/2012 | 6,0800 | 0,66% | 6,1200 | 6,2100 | 5,9500 | 82.921 | 504.741,66 |
| 25/4/2012 | 6,0400 | 0,00% | 5,9900 | 6,0600 | 5,9500 | 38.139 | 229.549,70 |
| 24/4/2012 | 6,0400 | -0,66% | 6,0100 | 6,0500 | 5,9300 | 67.213 | 403.503,74 |
| 23/4/2012 | 6,0800 | -0,16% | 6,0900 | 6,1300 | 6,0100 | 70.575 | 429.278,68 |
| 20/4/2012 | 6,0900 | -0,33% | 6,1100 | 6,1100 | 6,0000 | 116.403 | 705.597,06 |
| 19/4/2012 | 6,1100 | -0,16% | 6,1300 | 6,1300 | 5,9500 | 82.386 | 498.606,60 |
| 18/4/2012 | 6,1200 | -0,16% | 6,0800 | 6,1300 | 6,0400 | 109.977 | 671.498,64 |
| 17/4/2012 | 6,1300 | 1,49% | 6,0100 | 6,2000 | 6,0000 | 118.760 | 726.095,66 |
| 12/4/2012 | 6,0400 | 0,67% | 5,8600 | 6,0400 | 5,8600 | 34.316 | 205.007,79 |
| 11/4/2012 | 6,0000 | 1,87% | 5,8100 | 6,0000 | 5,8100 | 57.349 | 339.368,74 |
| 10/4/2012 | 5,8900 | 1,73% | 5,7900 | 5,9300 | 5,7400 | 236.415 | 1.371.922,40 |
| 05/4/2012 | 5,7900 | -0,52% | 5,7800 | 5,8300 | 5,7500 | 26.499 | 153.598,02 |
| 04/4/2012 | 5,8200 | 0,00% | 5,7900 | 5,8700 | 5,7800 | 78.691 | 458.299,09 |
| 03/4/2012 | 5,8200 | -1,52% | 5,8100 | 6,0200 | 5,8100 | 53.559 | 317.722,58 |
| 02/4/2012 | 5,9100 | -0,51% | 5,9400 | 5,9900 | 5,7300 | 142.789 | 833.807,73 |
| 30/3/2012 | 5,9400 | -1,66% | 5,9600 | 6,0600 | 5,9400 | 157.228 | 943.853,96 |
| 29/3/2012 | 6,0400 | -0,66% | 6,1100 | 6,1300 | 6,0100 | 207.391 | 1.253.605,36 |
| 28/3/2012 | 6,0800 | 0,83% | 6,0300 | 6,1500 | 5,9800 | 212.919 | 1.295.667,78 |
| 27/3/2012 | 6,0300 | -0,50% | 6,0800 | 6,0900 | 5,9200 | 203.729 | 1.226.509,81 |
| 26/3/2012 | 6,0600 | 0,17% | 6,1800 | 6,1900 | 6,0500 | 157.546 | 963.754,05 |
| 23/3/2012 | 6,0500 | 1,51% | 6,0000 | 6,0800 | 5,9400 | 205.061 | 1.237.601,78 |
| 22/3/2012 | 5,9600 | 2,05% | 5,8200 | 6,0200 | 5,8200 | 349.519 | 2.063.620,86 |
| 21/3/2012 | 5,8400 | -0,34% | 5,8700 | 6,0000 | 5,8400 | 252.965 | 1.480.894,83 |
| 20/3/2012 | 5,8600 | 2,63% | 5,7100 | 5,9200 | 5,7100 | 283.994 | 1.657.431,22 |
| 19/3/2012 | 5,7100 | 3,82% | 5,6800 | 5,7100 | 5,6100 | 52.622 | 298.006,45 |
| 16/3/2012 | 5,5000 | 1,48% | 5,4400 | 5,7100 | 5,4200 | 181.707 | 1.007.329,52 |
| 15/3/2012 | 5,4200 | 0,37% | 5,4000 | 5,4700 | 5,3900 | 59.586 | 323.245,00 |
| 14/3/2012 | 5,4000 | 0,75% | 5,4400 | 5,5000 | 5,3800 | 40.699 | 220.956,94 |
| 13/3/2012 | 5,3600 | -0,37% | 5,4700 | 5,5100 | 5,3400 | 64.531 | 348.561,32 |
| 12/3/2012 | 5,3800 | -0,92% | 5,3200 | 5,4500 | 5,3200 | 54.225 | 292.129,24 |
| 09/3/2012 | 5,4300 | -0,55% | 5,4600 | 5,5600 | 5,3500 | 132.038 | 719.670,83 |
| 08/3/2012 | 5,4600 | 4,00% | 5,3400 | 5,4800 | 5,3400 | 191.485 | 1.030.061,55 |
| 07/3/2012 | 5,2500 | 0,19% | 5,3000 | 5,3400 | 5,2200 | 34.203 | 180.284,57 |
| 06/3/2012 | 5,2400 | 1,35% | 5,1600 | 5,3500 | 5,1600 | 89.680 | 470.007,88 |
| 05/3/2012 | 5,1700 | -0,77% | 5,2400 | 5,2600 | 5,1700 | 55.133 | ,00 |
| 02/3/2012 | 5,2100 | -0,95% | 5,2600 | 5,3300 | 5,1600 | 40.917 | ,00 |
| 01/3/2012 | 5,2600 | 1,94% | 5,1600 | 5,2800 | 5,1200 | 50.120 | ,00 |
| 29/2/2012 | 5,1600 | -1,90% | 5,2600 | 5,2600 | 5,1100 | 199.607 | ,00 |
| 28/2/2012 | 5,2600 | -2,23% | 5,4800 | 5,4800 | 5,2400 | 123.072 | ,00 |
| 24/2/2012 | 5,3800 | -1,82% | 5,4000 | 5,4600 | 5,3500 | 130.332 | ,00 |
| 23/2/2012 | 5,4800 | 2,43% | 5,4000 | 5,5100 | 5,2400 | 134.638 | ,00 |
| 22/2/2012 | 5,3500 | -4,63% | 5,6100 | 5,6500 | 5,3500 | 93.538 | ,00 |
| 21/2/2012 | 5,6100 | -2,09% | 5,8200 | 5,8200 | 5,5400 | 78.687 | ,00 |
| 20/2/2012 | 5,7300 | 0,35% | 5,8800 | 5,8800 | 5,7000 | 117.750 | ,00 |
| 17/2/2012 | 5,7100 | 3,07% | 5,6300 | 5,7400 | 5,6300 | 148.189 | ,00 |
| 16/2/2012 | 5,5400 | -1,95% | 5,6100 | 5,7300 | 5,3500 | 184.106 | ,00 |
| 15/2/2012 | 5,6500 | -5,52% | 5,9800 | 6,0200 | 5,6500 | 108.743 | ,00 |
| 14/2/2012 | 5,9800 | -0,99% | 6,0400 | 6,1600 | 5,9500 | 96.151 | ,00 |
| 13/2/2012 | 6,0400 | 3,42% | 5,9400 | 6,1900 | 5,9400 | 209.378 | ,00 |
| 10/2/2012 | 5,8400 | -1,52% | 5,7200 | 5,9200 | 5,6200 | 155.940 | ,00 |
| 09/2/2012 | 5,9300 | 7,04% | 5,5400 | 5,9300 | 5,4700 | 270.183 | ,00 |
| 08/2/2012 | 5,5400 | 1,65% | 5,5800 | 5,6000 | 5,4300 | 107.117 | ,00 |
| 07/2/2012 | 5,4500 | 0,18% | 5,5500 | 5,6200 | 5,4000 | 175.410 | ,00 |
| 06/2/2012 | 5,4400 | -3,03% | 5,7100 | 5,7900 | 5,4000 | 151.892 | ,00 |
| 03/2/2012 | 5,6100 | -0,18% | 5,5500 | 5,7400 | 5,5500 | 89.585 | ,00 |
| 02/2/2012 | 5,6200 | -1,75% | 5,7200 | 5,7700 | 5,5800 | 78.883 | ,00 |
| 01/2/2012 | 5,7200 | -1,21% | 5,7600 | 5,9400 | 5,6500 | 176.653 | ,00 |
| 31/1/2012 | 5,7900 | 2,84% | 5,6300 | 5,8500 | 5,6000 | 190.470 | ,00 |
| 30/1/2012 | 5,6300 | 1,44% | 5,5500 | 5,6300 | 5,4100 | 153.822 | ,00 |
| 27/1/2012 | 5,5500 | -2,12% | 5,7000 | 5,7700 | 5,4900 | 364.537 | ,00 |
| 26/1/2012 | 5,6700 | 3,28% | 5,5500 | 5,7000 | 5,4000 | 274.274 | ,00 |
| 25/1/2012 | 5,4900 | 2,43% | 5,3900 | 5,5200 | 5,3500 | 121.203 | ,00 |
| 24/1/2012 | 5,3600 | -2,37% | 5,4100 | 5,4500 | 5,2800 | 163.993 | ,00 |
| 23/1/2012 | 5,4900 | 3,98% | 5,2800 | 5,5600 | 5,1200 | 193.289 | ,00 |
| 20/1/2012 | 5,2800 | 2,72% | 5,1600 | 5,3300 | 5,1000 | 186.508 | ,00 |
| 19/1/2012 | 5,1400 | 3,42% | 4,9700 | 5,1900 | 4,9500 | 399.592 | ,00 |
| 18/1/2012 | 4,9700 | 0,00% | 4,9700 | 4,9800 | 4,9000 | 199.964 | ,00 |
| 17/1/2012 | 4,9700 | 0,81% | 4,9300 | 5,0300 | 4,9300 | 179.400 | ,00 |
| 16/1/2012 | 4,9300 | -0,80% | 4,9700 | 4,9700 | 4,7900 | 77.933 | ,00 |
| 13/1/2012 | 4,9700 | 0,61% | 4,9800 | 5,1100 | 4,9200 | 163.707 | ,00 |
| 12/1/2012 | 4,9400 | 1,44% | 4,8700 | 5,0500 | 4,8700 | 173.059 | ,00 |
| 11/1/2012 | 4,8700 | 1,25% | 4,8700 | 4,9200 | 4,7600 | 189.726 | ,00 |
| 10/1/2012 | 4,8100 | -5,31% | 5,1800 | 5,1800 | 4,8100 | 248.466 | ,00 |
| 09/1/2012 | 5,0800 | -5,05% | 5,4200 | 5,4200 | 5,0700 | 131.204 | ,00 |
| 05/1/2012 | 5,3500 | -2,19% | 5,4700 | 5,5000 | 5,3500 | 72.336 | ,00 |
| 04/1/2012 | 5,4700 | -3,19% | 5,6500 | 5,6500 | 5,4700 | 93.154 | ,00 |
| 03/1/2012 | 5,6500 | 0,36% | 5,6500 | 5,6900 | 5,5500 | 38.780 | ,00 |
| 02/1/2012 | 5,6300 | -2,26% | 5,8000 | 5,8000 | 5,6300 | 35.914 | ,00 |
| 30/12/2011 | 5,7600 | 1,05% | 5,6800 | 5,8000 | 5,6400 | 27.585 | ,00 |
| 29/12/2011 | 5,7000 | 2,15% | 5,5800 | 5,7000 | 5,5600 | 37.231 | ,00 |
| 28/12/2011 | 5,5800 | -1,76% | 5,6300 | 5,7400 | 5,5800 | 31.860 | ,00 |
| 27/12/2011 | 5,6800 | 4,03% | 5,5200 | 5,6900 | 5,4500 | 70.452 | ,00 |
| 23/12/2011 | 5,4600 | -1,62% | 5,5500 | 5,5500 | 5,4500 | 102.717 | ,00 |
| 22/12/2011 | 5,5500 | -0,72% | 5,5900 | 5,6000 | 5,5200 | 54.703 | ,00 |
| 21/12/2011 | 5,5900 | 1,08% | 5,6100 | 5,6400 | 5,5000 | 140.414 | ,00 |
| 20/12/2011 | 5,5300 | -3,32% | 5,6900 | 5,6900 | 5,4700 | 154.188 | ,00 |
| 19/12/2011 | 5,7200 | -1,55% | 5,6800 | 5,8500 | 5,6800 | 54.109 | ,00 |
| 16/12/2011 | 5,8100 | -0,68% | 5,7600 | 5,9300 | 5,6700 | 139.368 | ,00 |
| 15/12/2011 | 5,8500 | -0,68% | 5,8200 | 5,9100 | 5,8000 | 94.547 | ,00 |
| 14/12/2011 | 5,8900 | -2,00% | 6,0300 | 6,0300 | 5,8200 | 126.148 | ,00 |
| 13/12/2011 | 6,0100 | 1,52% | 5,9800 | 6,0500 | 5,9200 | 613.544 | ,00 |
| 12/12/2011 | 5,9200 | -2,47% | 6,0400 | 6,0900 | 5,9000 | 47.488 | ,00 |
| 09/12/2011 | 6,0700 | -1,78% | 6,1300 | 6,2100 | 6,0200 | 105.894 | ,00 |
| 08/12/2011 | 6,1800 | 0,82% | 6,1300 | 6,2400 | 6,1300 | 123.672 | ,00 |
| 07/12/2011 | 6,1300 | 2,34% | 6,1100 | 6,1300 | 5,9800 | 57.625 | ,00 |
| 06/12/2011 | 5,9900 | -3,23% | 6,1400 | 6,1700 | 5,9900 | 303.430 | ,00 |
| 05/12/2011 | 6,1900 | 1,81% | 6,0600 | 6,2100 | 6,0600 | 92.217 | ,00 |
| 02/12/2011 | 6,0800 | 3,93% | 5,9300 | 6,0800 | 5,8400 | 84.242 | ,00 |
| 01/12/2011 | 5,8500 | -1,02% | 5,9300 | 6,0300 | 5,7700 | 84.797 | ,00 |
| 30/11/2011 | 5,9100 | 5,54% | 5,6000 | 5,9900 | 5,5600 | 201.541 | ,00 |
| 29/11/2011 | 5,6000 | 0,90% | 5,5500 | 5,6700 | 5,5000 | 114.715 | ,00 |
| 28/11/2011 | 5,5500 | 0,73% | 5,5100 | 5,6200 | 5,4800 | 51.884 | ,00 |
| 25/11/2011 | 5,5100 | 0,18% | 5,5500 | 5,6500 | 5,3500 | 169.089 | ,00 |
| 24/11/2011 | 5,5000 | 0,73% | 5,4600 | 5,6000 | 5,4600 | 44.957 | ,00 |
| 23/11/2011 | 5,4600 | -2,67% | 5,6100 | 5,6200 | 5,4600 | 85.203 | ,00 |
| 22/11/2011 | 5,6100 | -1,23% | 5,6000 | 5,7100 | 5,6000 | 70.093 | ,00 |
| 21/11/2011 | 5,6800 | -1,90% | 5,7900 | 5,7900 | 5,6000 | 110.110 | ,00 |
| 18/11/2011 | 5,7900 | -0,34% | 5,8700 | 5,8700 | 5,7100 | 54.940 | ,00 |
| 17/11/2011 | 5,8100 | 0,35% | 5,9300 | 5,9300 | 5,7400 | 147.501 | ,00 |
| 16/11/2011 | 5,7900 | -0,86% | 5,8400 | 5,8400 | 5,7200 | 54.542 | ,00 |
| 15/11/2011 | 5,8400 | -2,18% | 5,9700 | 6,0500 | 5,7800 | 99.537 | ,00 |
| 14/11/2011 | 5,9700 | 0,51% | 6,1100 | 6,1300 | 5,9600 | 88.261 | ,00 |
| 11/11/2011 | 5,9400 | -1,66% | 6,0400 | 6,0800 | 5,9400 | 27.676 | ,00 |
| 10/11/2011 | 6,0400 | 1,68% | 5,9400 | 6,1300 | 5,9400 | 115.883 | ,00 |
| 09/11/2011 | 5,9400 | -1,66% | 6,0400 | 6,0400 | 5,8600 | 124.152 | ,00 |
| 08/11/2011 | 6,0400 | 4,68% | 5,8000 | 6,1100 | 5,7600 | 181.887 | ,00 |
| 07/11/2011 | 5,7700 | 1,58% | 5,7900 | 5,8400 | 5,6800 | 78.308 | ,00 |
| 04/11/2011 | 5,6800 | -1,05% | 5,7400 | 5,7400 | 5,6000 | 103.313 | ,00 |
| 03/11/2011 | 5,7400 | 1,95% | 5,5700 | 5,8900 | 5,5000 | 194.030 | ,00 |
| 02/11/2011 | 5,6300 | -2,60% | 5,7700 | 5,8400 | 5,6300 | 190.342 | ,00 |
| 01/11/2011 | 5,7800 | -9,12% | 6,1100 | 6,2200 | 5,7400 | 306.874 | ,00 |
| 31/10/2011 | 6,3600 | 2,42% | 6,0800 | 6,4300 | 6,0800 | 146.078 | ,00 |
| 27/10/2011 | 6,2100 | 2,81% | 6,0400 | 6,5500 | 6,0400 | 271.972 | ,00 |
| 26/10/2011 | 6,0400 | 0,00% | 6,0400 | 6,0900 | 5,9300 | 55.525 | ,00 |
| 25/10/2011 | 6,0400 | 1,00% | 5,9100 | 6,1000 | 5,9000 | 103.445 | ,00 |
| 24/10/2011 | 5,9800 | -0,50% | 5,9200 | 6,0300 | 5,8200 | 214.812 | ,00 |
| 21/10/2011 | 6,0100 | 1,18% | 5,9200 | 6,0300 | 5,8600 | 228.863 | ,00 |
| 20/10/2011 | 5,9400 | 3,48% | 5,7000 | 5,9400 | 5,6800 | 176.930 | ,00 |
| 19/10/2011 | 5,7400 | 1,06% | 5,6300 | 5,8400 | 5,6200 | 121.108 | ,00 |
| 18/10/2011 | 5,6800 | 0,00% | 5,6600 | 5,7000 | 5,5800 | 41.619 | ,00 |
| 17/10/2011 | 5,6800 | 0,00% | 5,6500 | 5,8200 | 5,6500 | 82.040 | ,00 |
| 14/10/2011 | 5,6800 | 0,53% | 5,6000 | 5,9300 | 5,5400 | 155.415 | ,00 |
| 13/10/2011 | 5,6500 | -0,53% | 5,6800 | 5,7400 | 5,5500 | 104.031 | ,00 |
| 12/10/2011 | 5,6800 | 2,34% | 5,5500 | 5,7100 | 5,5500 | 80.129 | ,00 |
| 11/10/2011 | 5,5500 | -0,89% | 5,6200 | 5,6600 | 5,5000 | 145.650 | ,00 |
| 10/10/2011 | 5,6000 | 0,72% | 5,5000 | 5,6000 | 5,3800 | 159.354 | ,00 |
| 07/10/2011 | 5,5600 | -1,94% | 5,6500 | 5,7600 | 5,5000 | 74.239 | ,00 |
| 06/10/2011 | 5,6700 | 0,71% | 5,7300 | 5,7600 | 5,5700 | 135.228 | ,00 |
| 05/10/2011 | 5,6300 | 1,62% | 5,4700 | 5,6500 | 5,4700 | 181.406 | ,00 |
| 04/10/2011 | 5,5400 | -3,15% | 5,5500 | 5,5600 | 5,3600 | 209.137 | ,00 |
| 03/10/2011 | 5,7200 | -0,17% | 5,7600 | 5,7600 | 5,6600 | 71.515 | ,00 |
| 30/9/2011 | 5,7300 | -0,17% | 5,7000 | 5,7400 | 5,6900 | 200.026 | ,00 |
| 29/9/2011 | 5,7400 | 0,00% | 5,7100 | 5,8200 | 5,7000 | 192.859 | ,00 |
| 28/9/2011 | 5,7400 | 0,53% | 5,7400 | 5,8100 | 5,6600 | 211.929 | ,00 |
| 27/9/2011 | 5,7100 | 0,18% | 5,8500 | 5,8500 | 5,7000 | 115.347 | ,00 |
| 26/9/2011 | 5,7000 | -1,55% | 5,7900 | 5,8700 | 5,7000 | 189.358 | ,00 |
| 23/9/2011 | 5,7900 | -0,17% | 5,7700 | 5,8500 | 5,6900 | 230.768 | ,00 |
| 22/9/2011 | 5,8000 | -1,69% | 5,8100 | 5,8500 | 5,7600 | 112.041 | ,00 |
| 21/9/2011 | 5,9000 | -0,51% | 5,9300 | 5,9800 | 5,8600 | 88.269 | ,00 |
| 20/9/2011 | 5,9300 | 1,19% | 5,8300 | 5,9900 | 5,8300 | 143.023 | ,00 |
| 19/9/2011 | 5,8600 | -2,82% | 5,7500 | 5,8600 | 5,7500 | 94.176 | ,00 |
| 16/9/2011 | 6,0300 | 4,87% | 5,8500 | 6,0300 | 5,7600 | 191.953 | ,00 |
| 15/9/2011 | 5,7500 | -2,54% | 5,9500 | 6,0100 | 5,7500 | 244.940 | ,00 |
| 14/9/2011 | 5,9000 | 0,00% | 5,8800 | 6,1100 | 5,8800 | 260.101 | ,00 |
| 13/9/2011 | 5,9000 | -2,16% | 6,0800 | 6,0800 | 5,9000 | 190.162 | ,00 |
| 12/9/2011 | 6,0300 | -4,44% | 6,2600 | 6,2700 | 5,9400 | 129.007 | ,00 |
| 09/9/2011 | 6,3100 | -2,17% | 6,4500 | 6,7000 | 6,2600 | 101.752 | ,00 |
| 08/9/2011 | 6,4500 | -0,15% | 6,3800 | 6,5200 | 6,3200 | 87.540 | ,00 |
| 07/9/2011 | 6,4600 | 6,43% | 6,1600 | 6,5300 | 6,1600 | 299.629 | ,00 |
| 06/9/2011 | 6,0700 | -0,16% | 6,0800 | 6,2600 | 6,0400 | 94.516 | ,00 |
| 05/9/2011 | 6,0800 | -3,80% | 6,2600 | 6,2800 | 6,0800 | 79.200 | ,00 |
| 02/9/2011 | 6,3200 | -3,66% | 6,4900 | 6,4900 | 6,2900 | 61.379 | ,00 |
| 01/9/2011 | 6,5600 | 0,46% | 6,5300 | 6,7300 | 6,3500 | 128.918 | ,00 |
| 31/8/2011 | 6,5300 | -2,10% | 6,6700 | 6,7300 | 6,4200 | 107.528 | ,00 |
| 30/8/2011 | 6,6700 | -1,04% | 6,8800 | 6,9900 | 6,6700 | 251.558 | ,00 |
| 29/8/2011 | 6,7400 | 12,33% | 6,4500 | 6,8200 | 6,3700 | 113.122 | ,00 |
| 26/8/2011 | 6,0000 | -2,44% | 6,1500 | 6,1900 | 6,0000 | 65.135 | ,00 |
| 25/8/2011 | 6,1500 | 1,99% | 6,0300 | 6,1900 | 5,9000 | 71.309 | ,00 |
| 24/8/2011 | 6,0300 | -1,31% | 6,1900 | 6,1900 | 5,9600 | 102.964 | ,00 |
| 23/8/2011 | 6,1100 | 0,49% | 6,0800 | 6,2200 | 6,0600 | 74.954 | ,00 |
| 22/8/2011 | 6,0800 | -0,33% | 6,0800 | 6,2200 | 6,0800 | 29.619 | ,00 |
| 19/8/2011 | 6,1000 | -3,02% | 6,2600 | 6,2700 | 6,0700 | 64.717 | ,00 |
| 18/8/2011 | 6,2900 | -4,41% | 6,5300 | 6,5300 | 6,2900 | 57.330 | ,00 |
| 17/8/2011 | 6,5800 | 2,02% | 6,2900 | 6,6100 | 6,2900 | 81.273 | ,00 |
| 16/8/2011 | 6,4500 | 2,71% | 6,3400 | 6,4500 | 6,2600 | 41.514 | ,00 |
| 12/8/2011 | 6,2800 | 3,29% | 6,0800 | 6,4500 | 6,0800 | 65.928 | ,00 |
| 11/8/2011 | 6,0800 | -4,55% | 6,3700 | 6,4700 | 6,0800 | 151.750 | ,00 |
| 10/8/2011 | 6,3700 | -2,45% | 6,5800 | 6,6800 | 6,3700 | 98.414 | ,00 |
| 09/8/2011 | 6,5300 | -1,51% | 6,5800 | 6,6300 | 6,4500 | 181.935 | ,00 |
| 08/8/2011 | 6,6300 | -1,92% | 6,6300 | 6,7500 | 6,5800 | 76.204 | ,00 |
| 05/8/2011 | 6,7600 | -1,60% | 6,7400 | 6,9200 | 6,7000 | 83.256 | ,00 |
| 04/8/2011 | 6,8700 | -1,43% | 6,9300 | 7,1400 | 6,8700 | 38.491 | ,00 |
| 03/8/2011 | 6,9700 | -0,99% | 7,1900 | 7,1900 | 6,9100 | 46.575 | ,00 |
| 02/8/2011 | 7,0400 | -3,30% | 7,2800 | 7,3300 | 7,0400 | 20.236 | ,00 |
| 01/8/2011 | 7,2800 | -1,36% | 7,3800 | 7,6200 | 7,2800 | 37.436 | ,00 |
| 29/7/2011 | 7,3800 | 0,82% | 7,3800 | 7,4700 | 7,3000 | 38.140 | ,00 |
| 28/7/2011 | 7,3200 | 2,38% | 7,2300 | 7,3300 | 7,1200 | 68.448 | ,00 |
| 27/7/2011 | 7,1500 | -0,42% | 7,1800 | 7,2800 | 7,1100 | 42.510 | ,00 |
| 26/7/2011 | 7,1800 | -3,88% | 7,3500 | 7,4700 | 7,1400 | 82.197 | ,00 |
| 25/7/2011 | 7,4700 | 0,13% | 7,4700 | 7,5600 | 7,3800 | 66.537 | ,00 |
| 22/7/2011 | 7,4600 | 4,78% | 7,2400 | 7,4600 | 7,2200 | 79.620 | ,00 |
| 21/7/2011 | 7,1200 | 0,85% | 7,1000 | 7,2800 | 7,0000 | 142.349 | ,00 |
| 20/7/2011 | 7,0600 | -0,42% | 7,1800 | 7,1800 | 7,0200 | 33.179 | ,00 |
| 19/7/2011 | 7,0900 | 1,43% | 7,1000 | 7,1900 | 6,9900 | 155.454 | ,00 |
| 18/7/2011 | 6,9900 | -1,55% | 7,2300 | 7,2300 | 6,9900 | 117.573 | ,00 |
| 15/7/2011 | 7,1000 | -0,42% | 7,1000 | 7,2200 | 7,0000 | 179.786 | ,00 |
| 14/7/2011 | 7,1300 | -4,42% | 7,2800 | 7,3500 | 7,0900 | 270.458 | ,00 |
| 13/7/2011 | 7,4600 | 0,95% | 7,3800 | 7,6000 | 7,3300 | 186.186 | ,00 |
| 12/7/2011 | 7,3900 | -4,03% | 7,5300 | 7,5700 | 7,3800 | 123.842 | ,00 |
| 11/7/2011 | 7,7000 | -0,52% | 7,6900 | 7,8200 | 7,6100 | 62.530 | ,00 |
| 08/7/2011 | 7,7400 | -1,65% | 7,8700 | 7,9200 | 7,7400 | 35.836 | ,00 |
| 07/7/2011 | 7,8700 | -2,48% | 8,0300 | 8,0600 | 7,8600 | 51.936 | ,00 |
| 06/7/2011 | 8,0700 | -0,49% | 8,0800 | 8,1500 | 7,8900 | 118.867 | ,00 |
| 05/7/2011 | 8,1100 | 1,00% | 8,1000 | 8,1600 | 7,9500 | 55.018 | ,00 |
| 04/7/2011 | 8,0300 | -0,99% | 8,1300 | 8,1300 | 7,9400 | 28.231 | ,00 |
| 01/7/2011 | 8,1100 | 2,40% | 8,0800 | 8,1100 | 7,9300 | 48.307 | ,00 |
| 30/6/2011 | 7,9200 | 0,64% | 7,8600 | 8,0100 | 7,8500 | 34.161 | ,00 |
| 29/6/2011 | 7,8700 | 0,90% | 7,8000 | 7,9200 | 7,8000 | 26.586 | ,00 |
| 28/6/2011 | 7,8000 | 1,56% | 7,6700 | 7,8500 | 7,6700 | 113.594 | ,00 |
| 27/6/2011 | 7,6800 | -1,16% | 7,7700 | 7,7900 | 7,6400 | 58.628 | ,00 |
| 24/6/2011 | 7,7700 | -0,77% | 7,8700 | 7,9300 | 7,7400 | 63.982 | ,00 |
| 23/6/2011 | 7,8300 | -1,51% | 7,9200 | 8,0300 | 7,8300 | 34.335 | ,00 |
| 22/6/2011 | 7,9500 | -0,13% | 8,0700 | 8,0900 | 7,9500 | 110.889 | ,00 |
| 21/6/2011 | 7,9600 | 0,63% | 7,8500 | 8,0600 | 7,8500 | 88.250 | ,00 |
| 20/6/2011 | 7,9100 | -1,13% | 8,0000 | 8,1200 | 7,9100 | 63.318 | ,00 |
| 17/6/2011 | 8,0000 | 1,91% | 7,8500 | 8,1300 | 7,8500 | 147.455 | ,00 |
| 16/6/2011 | 7,8500 | -1,13% | 7,9100 | 7,9700 | 7,7300 | 133.628 | ,00 |
| 15/6/2011 | 7,9400 | -3,29% | 8,1400 | 8,1500 | 7,9200 | 126.315 | ,00 |
| 14/6/2011 | 8,2100 | 0,98% | 8,1300 | 8,2200 | 8,0400 | 173.159 | ,00 |
| 10/6/2011 | 8,1300 | -0,12% | 8,1400 | 8,1700 | 7,9700 | 40.415 | ,00 |
| 09/6/2011 | 8,1400 | 0,49% | 8,1000 | 8,2500 | 8,0000 | 87.662 | ,00 |
| 08/6/2011 | 8,1000 | -1,46% | 8,2200 | 8,2400 | 8,0000 | 45.745 | ,00 |
| 07/6/2011 | 8,2200 | -1,56% | 8,4000 | 8,4700 | 8,1400 | 55.583 | ,00 |
| 06/6/2011 | 8,3500 | 0,24% | 8,2200 | 8,4600 | 8,2200 | 33.232 | ,00 |
| 03/6/2011 | 8,3300 | 0,85% | 8,3100 | 8,4400 | 8,2000 | 79.217 | ,00 |
| 02/6/2011 | 8,2600 | 0,12% | 8,1500 | 8,3400 | 8,1400 | 45.441 | ,00 |
| 01/6/2011 | 8,2500 | -1,79% | 8,4400 | 8,5000 | 8,1700 | 61.043 | ,00 |
| 31/5/2011 | 8,4000 | 4,48% | 8,2900 | 8,4000 | 8,1400 | 181.227 | ,00 |
| 30/5/2011 | 8,0400 | 0,00% | 8,3600 | 8,3600 | 8,0400 | 101.220 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 0,2600 | 191.250 |
| ΠΑΠ | 3,3500 | 6,35 % | 0,2000 | 22.555 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.006.650 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 100 |
| ΑΛΜΥ | 5,0400 | 3,70 % | 0,1800 | 111.698 |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 23.199.748 |
| CNLCAP | 6,9500 | 2,96 % | 0,2000 | 4.581 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 259.716 |
| ΦΡΙΓΟ | 0,4510 | 2,50 % | 0,0110 | 105.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 79.955.905 |
| ΑΛΦΑ | 3,4500 | 0,94 % | 0,0320 | 29.604.531 |
| ΕΤΕ | 13,2200 | 0,30 % | 0,0400 | 21.689.056 |
| ΟΠΑΠ | 18,3400 | 1,89 % | 0,3400 | 18.348.062 |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 0,1400 | 17.048.189 |
| MTLN | 42,3800 | 0,67 % | 0,2800 | 14.673.942 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 12.705.796 |
| ΔΕΗ | 17,8300 | -0,78 % | -0,1400 | 11.462.275 |
| ΟΤΕ | 16,8300 | 0,24 % | 0,0400 | 5.607.529 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.086.520 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 79,96εκ. |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 29,60εκ. |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 4.006.650 | 4,09εκ. |
| ΕΤΕ | 13,2200 | 0,30 % | 1.640.938 | 21,69εκ. |
| ΟΠΑΠ | 18,3400 | 1,89 % | 1.009.203 | 18,35εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8800 | -1,16 % | 693.990 | 1,32εκ. |
| ΔΕΗ | 17,8300 | -0,78 % | 642.037 | 11,46εκ. |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 17,05εκ. |
| ΕΛΧΑ | 3,9200 | -1,26 % | 528.730 | 2,12εκ. |
| ΑΔΜΗΕ | 2,9800 | 1,71 % | 521.229 | 1,55εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 1,20 % |
| ΠΕΡΦ | 8,2500 | -0,60 % | 152.103 | 1,08 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 0,64 % |
| EIS | 2,0200 | -1,70 % | 89.807 | 0,59 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 0,58 % |
| ΕΚΤΕΡ | 3,4900 | -0,99 % | 136.067 | 0,49 % |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 0,46 % |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 0,37 % |
| ΑΛΜΥ | 5,0400 | 3,70 % | 111.698 | 0,34 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 14,71 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 7,23 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 134 | 6,35 % |
| ΚΟΡΔΕ | 0,5300 | 0,76 % | 6.559 | 6,08 % |
| ΠΑΠ | 3,3500 | 6,35 % | 22.555 | 5,71 % |
| ΠΑΙΡ | 0,9000 | -2,60 % | 6.215 | 5,19 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 5,19 % |
| ΛΑΝΑΚ | 1,3800 | 2,22 % | 1.066 | 5,19 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 5,10 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,86 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|