| 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
ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)
24,3200 €
-0,2800 (-1,14%)
- Άνοιγμα 24,7000
- Υψηλό 24,7000
- Χαμηλό 24,2200
- Όγκος 57.388
- Τζίρος 1.406.381 €
- Πράξεις 832
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 8,5700 | -1,15% | 8,6100 | 8,6900 | 8,5000 | 66.735 | ,00 |
| 10/2/2011 | 8,6700 | -1,25% | 8,8300 | 8,8700 | 8,6100 | 98.405 | ,00 |
| 09/2/2011 | 8,7800 | 0,80% | 8,7800 | 8,8200 | 8,6900 | 178.688 | ,00 |
| 08/2/2011 | 8,7100 | -0,23% | 8,7800 | 8,8700 | 8,6800 | 190.481 | ,00 |
| 07/2/2011 | 8,7300 | 0,69% | 8,6700 | 8,8900 | 8,6300 | 159.800 | ,00 |
| 04/2/2011 | 8,6700 | -0,12% | 8,6400 | 8,8300 | 8,6400 | 342.382 | ,00 |
| 03/2/2011 | 8,6800 | 0,12% | 8,6000 | 8,7000 | 8,6000 | 105.607 | ,00 |
| 02/2/2011 | 8,6700 | 0,81% | 8,7300 | 8,7300 | 8,5800 | 119.558 | ,00 |
| 01/2/2011 | 8,6000 | -0,58% | 8,6500 | 8,7800 | 8,5500 | 261.437 | ,00 |
| 31/1/2011 | 8,6500 | -0,35% | 8,6000 | 8,6800 | 8,4200 | 129.842 | ,00 |
| 28/1/2011 | 8,6800 | 0,00% | 8,6800 | 8,7700 | 8,5600 | 245.093 | ,00 |
| 27/1/2011 | 8,6800 | 4,33% | 8,2900 | 8,8500 | 8,1800 | 323.748 | ,00 |
| 26/1/2011 | 8,3200 | 2,97% | 8,1900 | 8,5000 | 8,1600 | 360.341 | ,00 |
| 25/1/2011 | 8,0800 | -1,46% | 8,1300 | 8,1600 | 8,0300 | 144.428 | ,00 |
| 24/1/2011 | 8,2000 | 3,40% | 7,9300 | 8,2000 | 7,9300 | 191.950 | ,00 |
| 21/1/2011 | 7,9300 | 2,06% | 7,7900 | 8,0300 | 7,7900 | 274.123 | ,00 |
| 20/1/2011 | 7,7700 | 1,44% | 7,5600 | 7,8100 | 7,5600 | 182.889 | ,00 |
| 19/1/2011 | 7,6600 | 1,86% | 7,5200 | 7,6900 | 7,4600 | 274.773 | ,00 |
| 18/1/2011 | 7,5200 | 0,67% | 7,4700 | 7,5200 | 7,3600 | 61.086 | ,00 |
| 17/1/2011 | 7,4700 | 0,13% | 7,4700 | 7,5800 | 7,3900 | 86.329 | ,00 |
| 14/1/2011 | 7,4600 | 1,08% | 7,3900 | 7,5500 | 7,2700 | 179.420 | ,00 |
| 13/1/2011 | 7,3800 | 2,50% | 7,2100 | 7,3800 | 7,2100 | 105.924 | ,00 |
| 12/1/2011 | 7,2000 | 1,41% | 7,1000 | 7,2800 | 7,1000 | 93.401 | ,00 |
| 11/1/2011 | 7,1000 | 2,75% | 6,9400 | 7,1000 | 6,8500 | 90.531 | ,00 |
| 10/1/2011 | 6,9100 | -2,95% | 7,0500 | 7,1600 | 6,9100 | 46.279 | ,00 |
| 07/1/2011 | 7,1200 | 2,15% | 6,9800 | 7,1300 | 6,9700 | 101.819 | ,00 |
| 05/1/2011 | 6,9700 | -1,83% | 7,1100 | 7,1100 | 6,9100 | 166.572 | ,00 |
| 04/1/2011 | 7,1000 | 0,42% | 7,0800 | 7,1800 | 6,9900 | 209.653 | ,00 |
| 03/1/2011 | 7,0700 | 1,00% | 7,0000 | 7,1000 | 6,9800 | 24.086 | ,00 |
| 31/12/2010 | 7,0000 | 0,57% | 6,9600 | 7,0500 | 6,9300 | 17.262 | ,00 |
| 30/12/2010 | 6,9600 | 0,14% | 7,0800 | 7,1000 | 6,9400 | 52.633 | ,00 |
| 29/12/2010 | 6,9500 | 0,14% | 6,9000 | 6,9800 | 6,9000 | 23.059 | ,00 |
| 28/12/2010 | 6,9400 | 0,43% | 6,9900 | 6,9900 | 6,8900 | 17.200 | ,00 |
| 27/12/2010 | 6,9100 | -2,40% | 7,0400 | 7,0600 | 6,8900 | 22.517 | ,00 |
| 23/12/2010 | 7,0800 | -2,75% | 7,2800 | 7,2800 | 7,0600 | 32.795 | ,00 |
| 22/12/2010 | 7,2800 | 2,10% | 7,1600 | 7,2800 | 6,9800 | 115.065 | ,00 |
| 21/12/2010 | 7,1300 | 1,28% | 7,1300 | 7,1300 | 6,9600 | 44.959 | ,00 |
| 20/12/2010 | 7,0400 | -0,85% | 7,1000 | 7,1900 | 6,9700 | 39.356 | ,00 |
| 17/12/2010 | 7,1000 | 0,00% | 7,1000 | 7,2000 | 7,0200 | 71.051 | ,00 |
| 16/12/2010 | 7,1000 | -1,25% | 7,0800 | 7,1900 | 7,0800 | 146.818 | ,00 |
| 15/12/2010 | 7,1900 | 1,27% | 7,2200 | 7,2200 | 7,0700 | 124.187 | ,00 |
| 14/12/2010 | 7,1000 | -1,80% | 7,2300 | 7,2500 | 7,0600 | 107.999 | ,00 |
| 13/12/2010 | 7,2300 | -0,69% | 7,3000 | 7,3000 | 7,1900 | 60.552 | ,00 |
| 10/12/2010 | 7,2800 | -1,22% | 7,3700 | 7,4100 | 7,2300 | 69.958 | ,00 |
| 09/12/2010 | 7,3700 | -0,14% | 7,3800 | 7,3900 | 7,2300 | 51.383 | ,00 |
| 08/12/2010 | 7,3800 | 2,64% | 7,2200 | 7,3800 | 7,1400 | 104.354 | ,00 |
| 07/12/2010 | 7,1900 | 0,98% | 7,1100 | 7,3100 | 7,1100 | 126.691 | ,00 |
| 06/12/2010 | 7,1200 | -0,84% | 7,1900 | 7,2000 | 7,1000 | 33.751 | ,00 |
| 03/12/2010 | 7,1800 | 1,84% | 7,0900 | 7,2200 | 6,9600 | 254.869 | ,00 |
| 02/12/2010 | 7,0500 | 3,22% | 6,8700 | 7,0500 | 6,8700 | 141.870 | ,00 |
| 01/12/2010 | 6,8300 | 1,64% | 6,7200 | 6,9100 | 6,7200 | 88.411 | ,00 |
| 30/11/2010 | 6,7200 | -2,18% | 6,8200 | 6,9000 | 6,7200 | 48.517 | ,00 |
| 29/11/2010 | 6,8700 | -1,15% | 6,9500 | 7,0600 | 6,8700 | 63.680 | ,00 |
| 26/11/2010 | 6,9500 | -1,00% | 7,0000 | 7,0000 | 6,7200 | 151.024 | ,00 |
| 25/11/2010 | 7,0200 | -0,43% | 7,1700 | 7,1700 | 6,9900 | 28.206 | ,00 |
| 24/11/2010 | 7,0500 | 0,86% | 7,0900 | 7,0900 | 6,9200 | 68.550 | ,00 |
| 23/11/2010 | 6,9900 | -2,10% | 7,0000 | 7,1000 | 6,9700 | 139.184 | ,00 |
| 22/11/2010 | 7,1400 | 1,56% | 7,1300 | 7,1900 | 6,8900 | 40.856 | ,00 |
| 19/11/2010 | 7,0300 | -2,77% | 7,2300 | 7,2800 | 7,0000 | 100.598 | ,00 |
| 18/11/2010 | 7,2300 | 2,12% | 7,1800 | 7,2600 | 7,1000 | 118.363 | ,00 |
| 17/11/2010 | 7,0800 | 1,87% | 6,8800 | 7,1300 | 6,8800 | 56.961 | ,00 |
| 16/11/2010 | 6,9500 | -0,71% | 6,9100 | 7,0100 | 6,8900 | 33.633 | ,00 |
| 15/11/2010 | 7,0000 | 0,00% | 7,0600 | 7,0600 | 6,9600 | 16.544 | ,00 |
| 12/11/2010 | 7,0000 | 1,30% | 6,8200 | 7,0000 | 6,8200 | 56.254 | ,00 |
| 11/11/2010 | 6,9100 | -1,99% | 7,0200 | 7,0800 | 6,8500 | 162.900 | ,00 |
| 10/11/2010 | 7,0500 | -3,03% | 7,2900 | 7,2900 | 7,0500 | 105.538 | ,00 |
| 09/11/2010 | 7,2700 | -1,89% | 7,3800 | 7,3800 | 7,1900 | 67.661 | ,00 |
| 08/11/2010 | 7,4100 | 1,79% | 7,4000 | 7,4600 | 7,2800 | 29.453 | ,00 |
| 05/11/2010 | 7,2800 | 1,25% | 7,2300 | 7,2800 | 7,1200 | 104.377 | ,00 |
| 04/11/2010 | 7,1900 | -1,24% | 7,3400 | 7,4500 | 7,1900 | 63.439 | ,00 |
| 03/11/2010 | 7,2800 | 2,10% | 7,1300 | 7,2800 | 7,1300 | 34.799 | ,00 |
| 02/11/2010 | 7,1300 | -0,83% | 7,1400 | 7,2700 | 7,1300 | 118.013 | ,00 |
| 01/11/2010 | 7,1900 | -2,57% | 7,3800 | 7,4200 | 7,1900 | 65.019 | ,00 |
| 29/10/2010 | 7,3800 | -2,51% | 7,5000 | 7,5400 | 7,2600 | 78.806 | ,00 |
| 27/10/2010 | 7,5700 | -1,43% | 7,6100 | 7,6700 | 7,5300 | 150.104 | ,00 |
| 26/10/2010 | 7,6800 | 1,32% | 7,5800 | 7,7000 | 7,5400 | 237.378 | ,00 |
| 25/10/2010 | 7,5800 | 4,55% | 7,2500 | 7,6100 | 7,2500 | 159.281 | ,00 |
| 22/10/2010 | 7,2500 | 0,28% | 7,2000 | 7,3000 | 7,1900 | 73.792 | ,00 |
| 21/10/2010 | 7,2300 | 1,83% | 7,3000 | 7,3300 | 7,1500 | 74.643 | ,00 |
| 20/10/2010 | 7,1000 | -1,25% | 7,1900 | 7,1900 | 7,1000 | 72.413 | ,00 |
| 19/10/2010 | 7,1900 | -1,64% | 7,3800 | 7,3800 | 7,1900 | 99.989 | ,00 |
| 18/10/2010 | 7,3100 | 1,67% | 7,1100 | 7,3100 | 6,9900 | 87.564 | ,00 |
| 15/10/2010 | 7,1900 | 0,84% | 7,1200 | 7,3300 | 7,0600 | 107.007 | ,00 |
| 14/10/2010 | 7,1300 | -1,38% | 7,2800 | 7,3100 | 7,0900 | 123.722 | ,00 |
| 13/10/2010 | 7,2300 | 1,54% | 7,2200 | 7,3800 | 7,1200 | 170.384 | ,00 |
| 12/10/2010 | 7,1200 | -0,14% | 7,1200 | 7,1900 | 7,0500 | 143.641 | ,00 |
| 11/10/2010 | 7,1300 | 2,44% | 6,9600 | 7,1400 | 6,9100 | 64.399 | ,00 |
| 08/10/2010 | 6,9600 | -0,57% | 6,8800 | 7,0000 | 6,8100 | 130.409 | ,00 |
| 07/10/2010 | 7,0000 | -1,96% | 7,1400 | 7,1400 | 6,9800 | 113.912 | ,00 |
| 06/10/2010 | 7,1400 | 5,00% | 6,9000 | 7,1400 | 6,9000 | 141.340 | ,00 |
| 05/10/2010 | 6,8000 | 0,44% | 6,7700 | 6,8800 | 6,7300 | 226.921 | ,00 |
| 04/10/2010 | 6,7700 | 0,00% | 6,8800 | 6,8800 | 6,7200 | 146.226 | ,00 |
| 01/10/2010 | 6,7700 | 0,59% | 6,7300 | 6,8000 | 6,6800 | 97.130 | ,00 |
| 30/9/2010 | 6,7300 | -0,88% | 6,8200 | 6,8200 | 6,7300 | 71.990 | ,00 |
| 29/9/2010 | 6,7900 | -4,37% | 7,1000 | 7,1000 | 6,7800 | 252.454 | ,00 |
| 28/9/2010 | 7,1000 | -0,84% | 7,1100 | 7,1500 | 6,9300 | 94.208 | ,00 |
| 27/9/2010 | 7,1600 | 0,14% | 7,2100 | 7,2300 | 7,1100 | 34.521 | ,00 |
| 24/9/2010 | 7,1500 | -1,52% | 7,2600 | 7,2600 | 7,1500 | 43.533 | ,00 |
| 23/9/2010 | 7,2600 | -0,68% | 7,3400 | 7,3400 | 7,1900 | 37.591 | ,00 |
| 22/9/2010 | 7,3100 | -0,27% | 7,3800 | 7,3900 | 7,2600 | 1.970.849 | ,00 |
| 21/9/2010 | 7,3300 | 0,27% | 7,3100 | 7,4100 | 7,3100 | 994.034 | ,00 |
| 20/9/2010 | 7,3100 | -3,94% | 7,5600 | 7,6100 | 7,3000 | 51.038 | ,00 |
| 17/9/2010 | 7,6100 | 0,53% | 7,6100 | 7,7300 | 7,5500 | 118.640 | ,00 |
| 16/9/2010 | 7,5700 | -1,17% | 7,6400 | 7,7400 | 7,5300 | 68.331 | ,00 |
| 15/9/2010 | 7,6600 | -0,39% | 7,6900 | 7,6900 | 7,5800 | 93.188 | ,00 |
| 14/9/2010 | 7,6900 | -0,13% | 7,7700 | 7,7700 | 7,5600 | 321.332 | ,00 |
| 13/9/2010 | 7,7000 | 1,05% | 7,5700 | 7,8000 | 7,5700 | 27.446 | ,00 |
| 10/9/2010 | 7,6200 | 0,79% | 7,7300 | 7,7300 | 7,5200 | 31.991 | ,00 |
| 09/9/2010 | 7,5600 | -0,40% | 7,5900 | 7,6700 | 7,5100 | 42.047 | ,00 |
| 08/9/2010 | 7,5900 | -1,30% | 7,6400 | 7,7500 | 7,5300 | 24.695 | ,00 |
| 07/9/2010 | 7,6900 | -2,29% | 7,8800 | 7,9100 | 7,6600 | 65.029 | ,00 |
| 06/9/2010 | 7,8700 | -1,01% | 7,9500 | 7,9500 | 7,8100 | 898.500 | ,00 |
| 03/9/2010 | 7,9500 | 3,65% | 7,6700 | 7,9500 | 7,6700 | 101.831 | ,00 |
| 02/9/2010 | 7,6700 | 1,32% | 7,6300 | 7,6700 | 7,5000 | 55.887 | ,00 |
| 01/9/2010 | 7,5700 | 2,57% | 7,4700 | 7,5800 | 7,4000 | 78.388 | ,00 |
| 31/8/2010 | 7,3800 | 0,00% | 7,3900 | 7,4500 | 7,2800 | 39.515 | ,00 |
| 30/8/2010 | 7,3800 | 1,37% | 7,4600 | 7,4600 | 7,2400 | 1.024.421 | ,00 |
| 27/8/2010 | 7,2800 | -0,68% | 7,3300 | 7,4700 | 7,2800 | 43.676 | ,00 |
| 26/8/2010 | 7,3300 | 0,69% | 7,4100 | 7,4300 | 7,2600 | 29.269 | ,00 |
| 25/8/2010 | 7,2800 | -1,62% | 7,4200 | 7,6400 | 7,1900 | 115.773 | ,00 |
| 24/8/2010 | 7,4000 | -0,94% | 7,4300 | 7,6500 | 7,1900 | 95.833 | ,00 |
| 23/8/2010 | 7,4700 | -0,13% | 7,4600 | 7,6000 | 7,4600 | 692.248 | ,00 |
| 20/8/2010 | 7,4800 | -6,50% | 7,9700 | 7,9700 | 7,4800 | 45.596 | ,00 |
| 19/8/2010 | 8,0000 | -1,60% | 8,1300 | 8,2000 | 8,0000 | 45.729 | ,00 |
| 18/8/2010 | 8,1300 | 0,99% | 8,1600 | 8,2100 | 8,0600 | 40.160 | ,00 |
| 17/8/2010 | 8,0500 | 3,74% | 7,7900 | 8,0500 | 7,7900 | 39.200 | ,00 |
| 16/8/2010 | 7,7600 | -1,77% | 7,8500 | 7,8600 | 7,6800 | 47.751 | ,00 |
| 13/8/2010 | 7,9000 | 1,67% | 7,9100 | 7,9500 | 7,7400 | 30.448 | ,00 |
| 12/8/2010 | 7,7700 | -2,14% | 7,9300 | 8,0500 | 7,7500 | 67.852 | ,00 |
| 11/8/2010 | 7,9400 | -0,50% | 7,8500 | 8,0300 | 7,8200 | 57.355 | ,00 |
| 10/8/2010 | 7,9800 | -0,62% | 8,0700 | 8,0700 | 7,8600 | 28.663 | ,00 |
| 09/8/2010 | 8,0300 | -0,62% | 8,0800 | 8,2200 | 7,9700 | 32.327 | ,00 |
| 06/8/2010 | 8,0800 | -1,70% | 8,2200 | 8,2300 | 8,0500 | 43.434 | ,00 |
| 05/8/2010 | 8,2200 | -0,96% | 8,2300 | 8,4900 | 8,1400 | 96.961 | ,00 |
| 04/8/2010 | 8,3000 | -1,19% | 8,4000 | 8,4000 | 8,2300 | 22.137 | ,00 |
| 03/8/2010 | 8,4000 | 0,36% | 8,1300 | 8,4000 | 8,1300 | 47.869 | ,00 |
| 02/8/2010 | 8,3700 | 1,82% | 8,2400 | 8,3900 | 8,2400 | 56.867 | ,00 |
| 30/7/2010 | 8,2200 | 2,49% | 8,1200 | 8,2200 | 7,8500 | 51.716 | ,00 |
| 29/7/2010 | 8,0200 | 3,62% | 7,7400 | 8,0700 | 7,6900 | 119.506 | ,00 |
| 28/7/2010 | 7,7400 | 2,38% | 7,5600 | 7,7400 | 7,5600 | 939.850 | ,00 |
| 27/7/2010 | 7,5600 | 3,14% | 7,4000 | 7,6200 | 7,4000 | 43.163 | ,00 |
| 26/7/2010 | 7,3300 | 0,14% | 7,4000 | 7,4700 | 7,2600 | 41.613 | ,00 |
| 23/7/2010 | 7,3200 | 0,55% | 7,3200 | 7,4100 | 7,1900 | 167.153 | ,00 |
| 22/7/2010 | 7,2800 | -1,22% | 7,4700 | 7,4700 | 7,2800 | 140.511 | ,00 |
| 21/7/2010 | 7,3700 | -0,41% | 7,5500 | 7,5500 | 7,2700 | 69.937 | ,00 |
| 20/7/2010 | 7,4000 | -2,50% | 7,5900 | 7,6000 | 7,3500 | 133.076 | ,00 |
| 19/7/2010 | 7,5900 | 1,34% | 7,6400 | 7,6900 | 7,4900 | 49.816 | ,00 |
| 16/7/2010 | 7,4900 | -2,73% | 7,5700 | 7,7300 | 7,4900 | 73.266 | ,00 |
| 15/7/2010 | 7,7000 | -0,65% | 7,7900 | 7,7900 | 7,6100 | 42.795 | ,00 |
| 14/7/2010 | 7,7500 | 1,17% | 7,7900 | 7,7900 | 7,6000 | 62.838 | ,00 |
| 13/7/2010 | 7,6600 | 0,13% | 7,6100 | 7,8000 | 7,5700 | 63.415 | ,00 |
| 12/7/2010 | 7,6500 | 0,79% | 7,5900 | 7,6600 | 7,5300 | 27.340 | ,00 |
| 09/7/2010 | 7,5900 | 1,20% | 7,5900 | 7,6400 | 7,5200 | 66.494 | ,00 |
| 08/7/2010 | 7,5000 | 1,63% | 7,4300 | 7,5600 | 7,4300 | 109.664 | ,00 |
| 07/7/2010 | 7,3800 | -0,40% | 7,2800 | 7,4700 | 7,2800 | 145.635 | ,00 |
| 06/7/2010 | 7,4100 | 5,11% | 7,1800 | 7,4100 | 7,0500 | 91.410 | ,00 |
| 05/7/2010 | 7,0500 | 0,14% | 7,0000 | 7,2200 | 6,9900 | 64.871 | ,00 |
| 02/7/2010 | 7,0400 | 1,44% | 7,1000 | 7,1600 | 6,9200 | 216.565 | ,00 |
| 01/7/2010 | 6,9400 | 3,12% | 6,7700 | 7,0400 | 6,7100 | 123.845 | ,00 |
| 30/6/2010 | 6,7300 | -3,30% | 6,9600 | 7,1900 | 6,7300 | 102.568 | ,00 |
| 29/6/2010 | 6,9600 | 0,00% | 6,9300 | 6,9900 | 6,8000 | 79.235 | ,00 |
| 28/6/2010 | 6,9600 | -4,79% | 7,2200 | 7,2600 | 6,9600 | 83.377 | ,00 |
| 25/6/2010 | 7,3100 | -0,14% | 7,3800 | 7,4400 | 7,1400 | 88.583 | ,00 |
| 24/6/2010 | 7,3200 | -1,88% | 7,3000 | 7,4500 | 7,2100 | 95.521 | ,00 |
| 23/6/2010 | 7,4600 | -2,36% | 7,5900 | 7,5900 | 7,2800 | 73.411 | ,00 |
| 22/6/2010 | 7,6400 | -1,67% | 7,6600 | 7,8200 | 7,4900 | 77.320 | ,00 |
| 21/6/2010 | 7,7700 | 2,78% | 7,6600 | 7,9200 | 7,5500 | 191.179 | ,00 |
| 18/6/2010 | 7,5600 | 2,86% | 7,3500 | 7,6600 | 7,3500 | 147.406 | ,00 |
| 17/6/2010 | 7,3500 | 0,96% | 7,2200 | 7,4500 | 7,2200 | 108.795 | ,00 |
| 16/6/2010 | 7,2800 | 1,11% | 7,2900 | 7,3900 | 7,1500 | 144.108 | ,00 |
| 15/6/2010 | 7,2000 | 1,84% | 7,0600 | 7,2200 | 7,0300 | 190.807 | ,00 |
| 14/6/2010 | 7,0700 | 1,00% | 6,9300 | 7,1900 | 6,9300 | 113.582 | ,00 |
| 11/6/2010 | 7,0000 | -1,41% | 7,0700 | 7,1000 | 6,8200 | 123.248 | ,00 |
| 10/6/2010 | 7,1000 | 5,97% | 6,7800 | 7,1800 | 6,7100 | 198.553 | ,00 |
| 09/6/2010 | 6,7000 | 4,69% | 6,4000 | 6,8700 | 6,4000 | 131.716 | ,00 |
| 08/6/2010 | 6,4000 | -1,08% | 6,5200 | 6,5700 | 6,3700 | 177.287 | ,00 |
| 07/6/2010 | 6,4700 | -2,41% | 6,6300 | 6,6300 | 6,2600 | 193.640 | ,00 |
| 04/6/2010 | 6,6300 | -0,45% | 6,7700 | 6,8100 | 6,5200 | 456.420 | ,00 |
| 03/6/2010 | 6,6600 | -0,30% | 6,7600 | 6,7700 | 6,6600 | 102.657 | ,00 |
| 02/6/2010 | 6,6800 | 2,30% | 6,5300 | 6,7400 | 6,5100 | 117.506 | ,00 |
| 01/6/2010 | 6,5300 | -5,50% | 6,9100 | 6,9100 | 6,5200 | 212.722 | ,00 |
| 31/5/2010 | 6,9100 | -7,50% | 7,1800 | 7,2300 | 6,9100 | 88.394 | ,00 |
| 28/5/2010 | 7,4700 | 0,00% | 7,5900 | 7,6100 | 7,4200 | 746.019 | ,00 |
| 27/5/2010 | 7,4700 | 8,10% | 6,9100 | 7,5400 | 6,8800 | 214.149 | ,00 |
| 26/5/2010 | 6,9100 | -2,68% | 7,1900 | 7,2600 | 6,9100 | 950.052 | ,00 |
| 25/5/2010 | 7,1000 | -4,95% | 7,3800 | 7,3800 | 7,1000 | 139.250 | ,00 |
| 21/5/2010 | 7,4700 | -2,23% | 7,4700 | 7,6300 | 7,3600 | 794.934 | ,00 |
| 20/5/2010 | 7,6400 | -2,43% | 7,6900 | 7,9200 | 7,6000 | 105.900 | ,00 |
| 19/5/2010 | 7,8300 | -0,63% | 7,7100 | 7,9200 | 7,6300 | 88.852 | ,00 |
| 18/5/2010 | 7,8800 | 0,13% | 7,9300 | 7,9300 | 7,7800 | 67.716 | ,00 |
| 17/5/2010 | 7,8700 | -0,76% | 7,7500 | 7,9300 | 7,6600 | 702.929 | ,00 |
| 14/5/2010 | 7,9300 | 0,00% | 7,9300 | 8,0300 | 7,7300 | 69.354 | ,00 |
| 13/5/2010 | 7,9300 | -4,34% | 8,2900 | 8,3300 | 7,8700 | 83.698 | ,00 |
| 12/5/2010 | 8,2900 | 3,50% | 8,0100 | 8,3100 | 7,8800 | 190.504 | ,00 |
| 11/5/2010 | 8,0100 | 2,04% | 7,8500 | 8,0200 | 7,7000 | 639.987 | ,00 |
| 10/5/2010 | 7,8500 | 8,73% | 7,7100 | 7,9700 | 7,7100 | 206.508 | ,00 |
| 07/5/2010 | 7,2200 | -6,84% | 7,6200 | 7,7500 | 7,2200 | 179.037 | ,00 |
| 06/5/2010 | 7,7500 | 1,44% | 7,5500 | 7,9500 | 7,5500 | 441.569 | ,00 |
| 05/5/2010 | 7,6400 | -4,86% | 7,8800 | 8,0300 | 7,5100 | 88.640 | ,00 |
| 04/5/2010 | 8,0300 | -4,29% | 8,2400 | 8,3100 | 7,9200 | 776.498 | ,00 |
| 03/5/2010 | 8,3900 | -1,87% | 8,5500 | 8,5500 | 8,2900 | 165.683 | ,00 |
| 30/4/2010 | 8,5500 | 1,42% | 8,4300 | 8,6700 | 8,3700 | 218.331 | ,00 |
| 29/4/2010 | 8,4300 | 7,39% | 8,0300 | 8,5000 | 7,9300 | 459.497 | ,00 |
| 28/4/2010 | 7,8500 | -2,36% | 7,9800 | 8,2900 | 7,6300 | 237.227 | ,00 |
| 27/4/2010 | 8,0400 | -4,63% | 8,4000 | 8,4000 | 7,9300 | 96.645 | ,00 |
| 26/4/2010 | 8,4300 | -2,99% | 8,6900 | 8,8600 | 8,3900 | 81.156 | ,00 |
| 23/4/2010 | 8,6900 | 0,23% | 8,6700 | 9,3300 | 8,5300 | 309.357 | ,00 |
| 22/4/2010 | 8,6700 | -5,66% | 9,1900 | 9,1900 | 8,5500 | 135.087 | ,00 |
| 21/4/2010 | 9,1900 | -1,61% | 9,2200 | 9,2500 | 8,9800 | 112.079 | ,00 |
| 20/4/2010 | 9,3400 | -1,27% | 9,4600 | 9,4900 | 9,2900 | 44.276 | ,00 |
| 19/4/2010 | 9,4600 | -0,63% | 9,5200 | 9,5200 | 9,3100 | 37.924 | ,00 |
| 16/4/2010 | 9,5200 | 0,00% | 9,5600 | 9,5700 | 9,4300 | 41.316 | ,00 |
| 15/4/2010 | 9,5200 | 0,00% | 9,5400 | 9,6600 | 9,4300 | 302.997 | ,00 |
| 14/4/2010 | 9,5200 | 0,42% | 9,4800 | 9,5200 | 9,4200 | 127.538 | ,00 |
| 13/4/2010 | 9,4800 | 1,61% | 9,3300 | 9,5200 | 9,2500 | 148.669 | ,00 |
| 12/4/2010 | 9,3300 | 2,75% | 9,3200 | 9,4600 | 9,2400 | 159.421 | ,00 |
| 09/4/2010 | 9,0800 | 1,34% | 8,9500 | 9,1200 | 8,8100 | 130.870 | ,00 |
| 08/4/2010 | 8,9600 | -3,14% | 9,1500 | 9,2100 | 8,7500 | 182.920 | ,00 |
| 07/4/2010 | 9,2500 | -2,84% | 9,5200 | 9,5200 | 9,1700 | 102.400 | ,00 |
| 06/4/2010 | 9,5200 | -2,26% | 9,7400 | 9,9000 | 9,4600 | 69.245 | ,00 |
| 01/4/2010 | 9,7400 | -0,51% | 9,6800 | 9,7800 | 9,6200 | 54.150 | ,00 |
| 31/3/2010 | 9,7900 | 0,72% | 9,5100 | 9,7900 | 9,4500 | 55.689 | ,00 |
| 30/3/2010 | 9,7200 | -0,51% | 9,8800 | 9,8800 | 9,5900 | 65.032 | ,00 |
| 29/3/2010 | 9,7700 | 0,72% | 9,7500 | 9,8900 | 9,5200 | 101.897 | ,00 |
| 26/3/2010 | 9,7000 | 2,11% | 9,6600 | 9,7300 | 9,6300 | 76.410 | ,00 |
| 24/3/2010 | 9,5000 | 0,00% | 9,6200 | 9,6400 | 9,5000 | 104.045 | ,00 |
| 23/3/2010 | 9,5000 | -1,25% | 9,4500 | 9,6200 | 9,4500 | 69.184 | ,00 |
| 22/3/2010 | 9,6200 | -1,03% | 9,8300 | 9,8300 | 9,3600 | 50.723 | ,00 |
| 19/3/2010 | 9,7200 | 1,36% | 9,5200 | 9,7600 | 9,4800 | 138.327 | ,00 |
| 18/3/2010 | 9,5900 | -2,14% | 9,8000 | 9,9800 | 9,4900 | 85.366 | ,00 |
| 17/3/2010 | 9,8000 | -1,80% | 10,2000 | 10,2000 | 9,8000 | 84.509 | ,00 |
| 16/3/2010 | 9,9800 | -1,09% | 10,0500 | 10,0900 | 9,8300 | 203.121 | ,00 |
| 15/3/2010 | 10,0900 | 1,20% | 9,8200 | 10,0900 | 9,8200 | 83.075 | ,00 |
| 12/3/2010 | 9,9700 | 2,68% | 9,7100 | 9,9700 | 9,7100 | 83.299 | ,00 |
| 11/3/2010 | 9,7100 | 1,89% | 9,5300 | 9,8000 | 9,4800 | 107.989 | ,00 |
| 10/3/2010 | 9,5300 | 2,03% | 9,2500 | 9,6200 | 9,2300 | 210.895 | ,00 |
| 09/3/2010 | 9,3400 | -0,21% | 9,4200 | 9,4200 | 9,1600 | 53.569 | ,00 |
| 08/3/2010 | 9,3600 | -1,16% | 9,4000 | 9,5200 | 9,3100 | 75.176 | ,00 |
| 05/3/2010 | 9,4700 | 2,38% | 9,4200 | 9,4800 | 9,2800 | 187.849 | ,00 |
| 04/3/2010 | 9,2500 | 4,28% | 8,8700 | 9,3500 | 8,8700 | 336.817 | ,00 |
| 03/3/2010 | 8,8700 | 0,80% | 8,7300 | 8,8700 | 8,7200 | 50.883 | ,00 |
| 02/3/2010 | 8,8000 | 0,00% | 8,9700 | 9,1200 | 8,6500 | 271.901 | ,00 |
| 01/3/2010 | 8,8000 | 1,50% | 8,7300 | 8,9500 | 8,7100 | 201.463 | ,00 |
| 26/2/2010 | 8,6700 | 1,64% | 8,5100 | 8,7300 | 8,5100 | 75.988 | ,00 |
| 25/2/2010 | 8,5300 | -1,61% | 8,5400 | 8,6400 | 8,4000 | 135.316 | ,00 |
| 24/2/2010 | 8,6700 | 4,84% | 8,2700 | 8,6700 | 8,2600 | 223.624 | ,00 |
| 23/2/2010 | 8,2700 | 1,60% | 8,1700 | 8,4300 | 8,1500 | 359.102 | ,00 |
| 22/2/2010 | 8,1400 | 0,12% | 8,1700 | 8,3000 | 8,0800 | 351.800 | ,00 |
| 19/2/2010 | 8,1300 | -2,98% | 8,2200 | 8,4000 | 8,0800 | 317.581 | ,00 |
| 18/2/2010 | 8,3800 | 0,84% | 8,3700 | 8,4600 | 8,2700 | 59.222 | ,00 |
| 17/2/2010 | 8,3100 | -0,84% | 8,4000 | 8,4200 | 8,2500 | 86.149 | ,00 |
| 16/2/2010 | 8,3800 | -3,34% | 8,6700 | 8,6800 | 8,2700 | 164.882 | ,00 |
| 12/2/2010 | 8,6700 | -3,24% | 9,0200 | 9,0400 | 8,5500 | 113.322 | ,00 |
| 11/2/2010 | 8,9600 | 2,28% | 8,7600 | 9,0600 | 8,7600 | 260.851 | ,00 |
| 10/2/2010 | 8,7600 | 0,92% | 8,8800 | 9,0400 | 8,6800 | 365.534 | ,00 |
| 09/2/2010 | 8,6800 | 2,12% | 8,5000 | 8,6800 | 8,3100 | 307.812 | ,00 |
| 08/2/2010 | 8,5000 | -2,63% | 8,5000 | 8,6600 | 8,2900 | 206.388 | ,00 |
| 05/2/2010 | 8,7300 | -5,62% | 9,1700 | 9,1700 | 8,6000 | 224.176 | ,00 |
| 04/2/2010 | 9,2500 | -0,32% | 9,2500 | 9,3400 | 9,1700 | 156.088 | ,00 |
| 03/2/2010 | 9,2800 | -1,17% | 9,5000 | 9,5000 | 9,2800 | 122.786 | ,00 |
| 02/2/2010 | 9,3900 | -1,16% | 9,5000 | 9,5000 | 9,2800 | 118.870 | ,00 |
| 01/2/2010 | 9,5000 | 1,28% | 9,4300 | 9,5200 | 9,2500 | 46.275 | ,00 |
| 29/1/2010 | 9,3800 | 1,96% | 9,1300 | 9,4200 | 9,1300 | 149.798 | ,00 |
| 28/1/2010 | 9,2000 | 1,77% | 8,9700 | 9,2500 | 8,8700 | 120.092 | ,00 |
| 27/1/2010 | 9,0400 | -2,16% | 9,2400 | 9,2400 | 8,8800 | 136.375 | ,00 |
| 26/1/2010 | 9,2400 | -2,43% | 9,4700 | 9,5900 | 9,1800 | 119.986 | ,00 |
| 25/1/2010 | 9,4700 | 1,39% | 9,3400 | 9,6200 | 9,3400 | 171.908 | ,00 |
| 22/1/2010 | 9,3400 | -0,95% | 9,4300 | 9,5400 | 9,2700 | 161.970 | ,00 |
| 21/1/2010 | 9,4300 | -3,28% | 9,7500 | 9,9900 | 9,3400 | 182.767 | ,00 |
| 20/1/2010 | 9,7500 | -4,04% | 10,1500 | 10,1500 | 9,6600 | 124.375 | ,00 |
| 19/1/2010 | 10,1600 | 2,01% | 9,8000 | 10,1600 | 9,6600 | 192.715 | ,00 |
| 18/1/2010 | 9,9600 | -3,49% | 10,2700 | 10,2700 | 9,9500 | 46.931 | ,00 |
| 15/1/2010 | 10,3200 | -1,34% | 10,4600 | 10,6500 | 10,2500 | 40.095 | ,00 |
| 14/1/2010 | 10,4600 | 0,00% | 10,2300 | 10,6400 | 10,2300 | 124.173 | ,00 |
| 13/1/2010 | 10,4600 | 0,87% | 10,3700 | 10,4600 | 10,0900 | 111.786 | ,00 |
| 12/1/2010 | 10,3700 | -2,63% | 10,6500 | 10,6700 | 10,1600 | 150.085 | ,00 |
| 11/1/2010 | 10,6500 | 0,95% | 10,5500 | 10,8200 | 10,3800 | 108.991 | ,00 |
| 08/1/2010 | 10,5500 | 0,19% | 10,4600 | 10,5800 | 10,2700 | 139.827 | ,00 |
| 07/1/2010 | 10,5300 | 3,85% | 10,2500 | 10,5700 | 10,0900 | 178.461 | ,00 |
| 05/1/2010 | 10,1400 | 2,42% | 9,9000 | 10,1400 | 9,9000 | 62.684 | ,00 |
| 04/1/2010 | 9,9000 | -0,40% | 9,9500 | 9,9900 | 9,8800 | 9.237 | ,00 |
| 31/12/2009 | 9,9400 | 1,43% | 9,7800 | 9,9400 | 9,6600 | 28.878 | 284.357,86 |
| 30/12/2009 | 9,8000 | 2,94% | 9,5200 | 9,8000 | 9,5000 | 31.336 | 302.432,91 |
| 29/12/2009 | 9,5200 | -2,06% | 9,7700 | 9,7700 | 9,5200 | 62.630 | 604.762,72 |
| 28/12/2009 | 9,7200 | 1,25% | 9,6100 | 9,7200 | 9,6100 | 9.073 | 87.778,39 |
| 23/12/2009 | 9,6000 | -1,64% | 9,5300 | 9,8300 | 9,5300 | 80.541 | 781.807,19 |
| 22/12/2009 | 9,7600 | 0,62% | 9,9000 | 9,9900 | 9,7000 | 45.531 | 446.130,68 |
| 21/12/2009 | 9,7000 | -2,22% | 9,8400 | 9,9600 | 9,6200 | 23.517 | 228.748,35 |
| 18/12/2009 | 9,9200 | 1,22% | 9,9000 | 9,9900 | 9,8000 | 85.440 | 848.375,67 |
| 17/12/2009 | 9,8000 | -1,80% | 9,8000 | 10,0100 | 9,6900 | 168.905 | 1.666.019,86 |
| 16/12/2009 | 9,9800 | 1,01% | 9,9200 | 10,1700 | 9,8100 | 114.377 | 1.142.800,02 |
| 15/12/2009 | 9,8800 | -2,95% | 9,8500 | 9,9900 | 9,8000 | 57.008 | 565.036,19 |
| 14/12/2009 | 10,1800 | -0,20% | 9,7700 | 10,2700 | 9,7700 | 53.028 | 531.914,02 |
| 11/12/2009 | 10,2000 | 3,98% | 9,8100 | 10,2200 | 9,8100 | 279.535 | 2.820.371,39 |
| 10/12/2009 | 9,8100 | 1,98% | 9,4300 | 9,9600 | 9,4300 | 241.110 | 2.373.771,08 |
| 09/12/2009 | 9,6200 | 0,00% | 9,4300 | 9,7000 | 9,1500 | 343.664 | 3.263.231,54 |
| 08/12/2009 | 9,6200 | -1,84% | 9,8000 | 9,9000 | 9,5200 | 311.270 | 3.026.503,74 |
| 07/12/2009 | 9,8000 | -1,31% | 9,6200 | 9,8200 | 9,6200 | 150.417 | 1.479.367,32 |
| 04/12/2009 | 9,9300 | -0,40% | 9,9800 | 10,0300 | 9,8400 | 67.079 | 665.727,92 |
| 03/12/2009 | 9,9700 | 0,00% | 10,0900 | 10,2500 | 9,9700 | 239.327 | 2.427.469,42 |
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.% |
|---|