| 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 |
|---|---|---|---|---|---|---|---|
| 27/5/2011 | 8,4400 | -0,12% | 8,4500 | 8,5500 | 8,2900 | 121.488 | ,00 |
| 26/5/2011 | 8,4500 | 1,68% | 8,4000 | 8,5700 | 8,3700 | 150.482 | ,00 |
| 25/5/2011 | 8,3100 | 1,22% | 8,3100 | 8,3600 | 8,2000 | 102.914 | ,00 |
| 24/5/2011 | 8,2100 | -0,97% | 8,3100 | 8,3500 | 8,1500 | 99.327 | ,00 |
| 23/5/2011 | 8,2900 | 1,10% | 8,2000 | 8,2900 | 8,1000 | 105.465 | ,00 |
| 20/5/2011 | 8,2000 | -0,97% | 8,1600 | 8,4200 | 8,1600 | 138.108 | ,00 |
| 19/5/2011 | 8,2800 | 3,63% | 8,0300 | 8,2900 | 8,0300 | 115.692 | ,00 |
| 18/5/2011 | 7,9900 | 0,76% | 7,9400 | 8,2000 | 7,9400 | 126.965 | ,00 |
| 17/5/2011 | 7,9300 | 0,00% | 7,8600 | 8,0400 | 7,8600 | 140.733 | ,00 |
| 16/5/2011 | 7,9300 | -2,10% | 7,9500 | 8,0900 | 7,8200 | 103.028 | ,00 |
| 13/5/2011 | 8,1000 | 1,12% | 8,1400 | 8,1700 | 8,0400 | 15.277 | ,00 |
| 12/5/2011 | 8,0100 | -2,67% | 8,2300 | 8,2700 | 7,8500 | 98.575 | ,00 |
| 11/5/2011 | 8,2300 | 2,49% | 8,0300 | 8,4000 | 7,9300 | 206.158 | ,00 |
| 10/5/2011 | 8,0300 | 2,29% | 7,8500 | 8,0300 | 7,8500 | 89.596 | ,00 |
| 09/5/2011 | 7,8500 | -2,24% | 8,0500 | 8,0500 | 7,8200 | 178.424 | ,00 |
| 06/5/2011 | 8,0300 | 0,00% | 8,0300 | 8,0800 | 7,8700 | 216.785 | ,00 |
| 05/5/2011 | 8,0300 | -2,31% | 8,1500 | 8,2200 | 8,0300 | 181.030 | ,00 |
| 04/5/2011 | 8,2200 | -0,60% | 8,1700 | 8,2700 | 8,1400 | 68.116 | ,00 |
| 03/5/2011 | 8,2700 | -0,96% | 8,3100 | 8,3900 | 8,2700 | 136.442 | ,00 |
| 02/5/2011 | 8,3500 | -0,12% | 8,3600 | 8,4600 | 8,2800 | 60.043 | ,00 |
| 29/4/2011 | 8,3600 | 0,60% | 8,3100 | 8,4000 | 8,2500 | 53.374 | ,00 |
| 28/4/2011 | 8,3100 | 2,09% | 8,1100 | 8,3600 | 8,1100 | 81.521 | ,00 |
| 27/4/2011 | 8,1400 | -1,57% | 8,2200 | 8,3700 | 8,1400 | 70.518 | ,00 |
| 26/4/2011 | 8,2700 | -1,55% | 8,3200 | 8,3900 | 8,2700 | 36.059 | ,00 |
| 21/4/2011 | 8,4000 | 0,96% | 8,3300 | 8,4100 | 8,3300 | 57.522 | ,00 |
| 20/4/2011 | 8,3200 | -0,48% | 8,4500 | 8,4900 | 8,2500 | 44.357 | ,00 |
| 19/4/2011 | 8,3600 | 0,36% | 8,3600 | 8,3900 | 8,2900 | 69.077 | ,00 |
| 18/4/2011 | 8,3300 | -2,23% | 8,5000 | 8,5600 | 8,3100 | 178.807 | ,00 |
| 15/4/2011 | 8,5200 | 0,71% | 8,5300 | 8,6000 | 8,4400 | 134.970 | ,00 |
| 14/4/2011 | 8,4600 | -1,63% | 8,6100 | 8,6600 | 8,4600 | 137.900 | ,00 |
| 13/4/2011 | 8,6000 | 1,18% | 8,5100 | 8,6700 | 8,5000 | 114.451 | ,00 |
| 12/4/2011 | 8,5000 | 0,59% | 8,4500 | 8,6000 | 8,4000 | 40.085 | ,00 |
| 11/4/2011 | 8,4500 | -1,86% | 8,6100 | 8,6100 | 8,3700 | 117.804 | ,00 |
| 08/4/2011 | 8,6100 | 1,65% | 8,5000 | 8,6200 | 8,5000 | 98.356 | ,00 |
| 07/4/2011 | 8,4700 | 2,42% | 8,4600 | 8,5400 | 8,3200 | 63.735 | 539.039,21 |
| 06/4/2011 | 8,2700 | -1,31% | 8,3700 | 8,4300 | 8,2700 | 135.162 | ,00 |
| 05/4/2011 | 8,3800 | -0,48% | 8,4000 | 8,4700 | 8,3800 | 122.702 | ,00 |
| 04/4/2011 | 8,4200 | -0,82% | 8,4900 | 8,4900 | 8,3600 | 132.178 | ,00 |
| 01/4/2011 | 8,4900 | -0,82% | 8,5800 | 8,5800 | 8,3600 | 1.863.712 | ,00 |
| 31/3/2011 | 8,5600 | 0,47% | 8,5000 | 8,5700 | 8,4900 | 90.679 | ,00 |
| 30/3/2011 | 8,5200 | -0,12% | 8,5100 | 8,5900 | 8,4400 | 64.684 | ,00 |
| 29/3/2011 | 8,5300 | 0,35% | 8,5000 | 8,6000 | 8,4400 | 159.152 | ,00 |
| 28/3/2011 | 8,5000 | -0,35% | 8,5300 | 8,6700 | 8,4600 | 108.785 | ,00 |
| 24/3/2011 | 8,5300 | 0,71% | 8,4700 | 8,6000 | 8,4300 | 149.483 | ,00 |
| 23/3/2011 | 8,4700 | 0,59% | 8,3600 | 8,5800 | 8,3600 | 127.538 | ,00 |
| 22/3/2011 | 8,4200 | 2,68% | 8,2900 | 8,4400 | 8,2800 | 142.890 | ,00 |
| 21/3/2011 | 8,2000 | 3,27% | 8,0400 | 8,2200 | 8,0400 | 76.000 | ,00 |
| 18/3/2011 | 7,9400 | -2,22% | 8,2200 | 8,3300 | 7,9400 | 203.621 | ,00 |
| 17/3/2011 | 8,1200 | 2,01% | 8,0300 | 8,2500 | 8,0300 | 101.033 | ,00 |
| 16/3/2011 | 7,9600 | 0,51% | 8,0700 | 8,1500 | 7,9600 | 73.213 | ,00 |
| 15/3/2011 | 7,9200 | -3,65% | 8,1300 | 8,2000 | 7,9200 | 121.396 | ,00 |
| 14/3/2011 | 8,2200 | 3,27% | 8,1300 | 8,2900 | 8,0300 | 282.303 | ,00 |
| 11/3/2011 | 7,9600 | 2,05% | 7,9200 | 7,9700 | 7,8300 | 111.244 | ,00 |
| 10/3/2011 | 7,8000 | 0,39% | 7,7200 | 7,9200 | 7,7100 | 57.231 | ,00 |
| 09/3/2011 | 7,7700 | 1,04% | 7,6900 | 7,9300 | 7,6800 | 66.195 | ,00 |
| 08/3/2011 | 7,6900 | -3,63% | 7,9000 | 7,9000 | 7,6100 | 208.590 | ,00 |
| 04/3/2011 | 7,9800 | -0,13% | 8,1500 | 8,1500 | 7,9400 | 46.758 | ,00 |
| 03/3/2011 | 7,9900 | -0,75% | 8,0500 | 8,1200 | 7,9400 | 61.381 | ,00 |
| 02/3/2011 | 8,0500 | -0,98% | 7,9500 | 8,2200 | 7,9300 | 68.393 | ,00 |
| 01/3/2011 | 8,1300 | -0,12% | 8,2300 | 8,2800 | 8,0300 | 75.293 | ,00 |
| 28/2/2011 | 8,1400 | -2,05% | 8,3100 | 8,3100 | 8,1400 | 109.225 | ,00 |
| 25/2/2011 | 8,3100 | 0,00% | 8,2200 | 8,6000 | 8,1300 | 119.886 | ,00 |
| 24/2/2011 | 8,3100 | -0,36% | 8,3400 | 8,3700 | 8,1000 | 102.952 | ,00 |
| 23/2/2011 | 8,3400 | 2,21% | 8,2200 | 8,3400 | 8,1500 | 107.640 | ,00 |
| 22/2/2011 | 8,1600 | -1,33% | 8,2200 | 8,4400 | 8,0900 | 113.720 | ,00 |
| 21/2/2011 | 8,2700 | -3,84% | 8,6000 | 8,6800 | 8,2700 | 98.027 | ,00 |
| 18/2/2011 | 8,6000 | 2,75% | 8,3700 | 8,6400 | 8,3700 | 176.500 | ,00 |
| 17/2/2011 | 8,3700 | 0,00% | 8,3000 | 8,5000 | 8,3000 | 133.695 | ,00 |
| 16/2/2011 | 8,3700 | 0,72% | 8,2900 | 8,4000 | 8,2800 | 108.405 | ,00 |
| 15/2/2011 | 8,3100 | -3,48% | 8,5500 | 8,7000 | 8,3100 | 175.220 | ,00 |
| 14/2/2011 | 8,6100 | 0,47% | 8,6800 | 8,7300 | 8,5500 | 112.215 | ,00 |
| 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 | 0,00% | 9,5200 | 9,7600 | 9,4800 | 138.327 | ,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.% |
|---|