| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)
24,6000 €
0,3000 (1,23%)
- Άνοιγμα 24,3000
- Υψηλό 24,7200
- Χαμηλό 24,3000
- Όγκος 88.046
- Τζίρος 2.162.116 €
- Πράξεις 1.041
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2009 | 10,0100 | 2,04% | 9,8100 | 10,1800 | 9,8100 | 368.238 | ,00 |
| 30/11/2009 | 9,8100 | -0,91% | 9,9000 | 9,9000 | 9,6600 | 191.722 | ,00 |
| 27/11/2009 | 9,9000 | 1,85% | 9,7200 | 9,9300 | 9,2300 | 137.444 | ,00 |
| 26/11/2009 | 9,7200 | -2,70% | 9,9000 | 9,9200 | 9,5200 | 177.018 | ,00 |
| 25/11/2009 | 9,9900 | -2,06% | 10,2000 | 10,3200 | 9,8000 | 199.270 | ,00 |
| 24/11/2009 | 10,2000 | -0,49% | 10,2500 | 10,2800 | 9,9900 | 209.918 | ,00 |
| 23/11/2009 | 10,2500 | 4,06% | 10,0700 | 10,2500 | 9,4100 | 243.244 | ,00 |
| 20/11/2009 | 9,8500 | -4,83% | 10,2400 | 10,2700 | 9,8500 | 109.488 | ,00 |
| 19/11/2009 | 10,3500 | -2,82% | 10,6500 | 10,7200 | 10,2400 | 151.546 | ,00 |
| 18/11/2009 | 10,6500 | -0,65% | 10,7200 | 10,7400 | 10,6000 | 71.493 | ,00 |
| 17/11/2009 | 10,7200 | 0,47% | 10,6700 | 10,8200 | 10,6200 | 75.243 | ,00 |
| 16/11/2009 | 10,6700 | -0,65% | 11,0000 | 11,0000 | 10,5500 | 130.081 | ,00 |
| 13/11/2009 | 10,7400 | -2,72% | 11,0400 | 11,0400 | 10,7400 | 36.140 | ,00 |
| 12/11/2009 | 11,0400 | -1,69% | 11,2300 | 11,3000 | 10,7700 | 109.959 | ,00 |
| 11/11/2009 | 11,2300 | 0,63% | 11,1600 | 11,4400 | 11,1600 | 200.202 | ,00 |
| 10/11/2009 | 11,1600 | 0,81% | 11,0800 | 11,2800 | 10,9700 | 132.472 | ,00 |
| 09/11/2009 | 11,0700 | 1,75% | 11,0100 | 11,0700 | 10,9400 | 124.808 | ,00 |
| 06/11/2009 | 10,8800 | 0,93% | 10,8400 | 10,9300 | 10,8000 | 113.541 | ,00 |
| 05/11/2009 | 10,7800 | -1,01% | 10,7000 | 10,9300 | 10,7000 | 68.785 | ,00 |
| 04/11/2009 | 10,8900 | 0,93% | 10,7900 | 10,9600 | 10,6600 | 250.240 | ,00 |
| 03/11/2009 | 10,7900 | -3,23% | 10,8800 | 11,0700 | 10,6500 | 321.230 | ,00 |
| 02/11/2009 | 11,1500 | -0,89% | 10,9700 | 11,1500 | 10,9100 | 133.699 | ,00 |
| 30/10/2009 | 11,2500 | -0,44% | 11,3000 | 11,4500 | 10,9700 | 180.748 | ,00 |
| 29/10/2009 | 11,3000 | 0,36% | 11,1200 | 11,3000 | 10,8500 | 326.422 | ,00 |
| 27/10/2009 | 11,2600 | -2,85% | 11,5500 | 11,5500 | 11,1300 | 188.324 | ,00 |
| 26/10/2009 | 11,5900 | 0,52% | 11,7300 | 11,7300 | 11,1000 | 269.511 | ,00 |
| 23/10/2009 | 11,5300 | -0,52% | 11,5900 | 11,6700 | 11,4400 | 59.416 | ,00 |
| 22/10/2009 | 11,5900 | -1,53% | 11,5900 | 11,7300 | 11,5000 | 108.908 | ,00 |
| 21/10/2009 | 11,7700 | -1,26% | 11,9600 | 11,9600 | 11,4900 | 231.919 | ,00 |
| 20/10/2009 | 11,9200 | 2,14% | 11,6700 | 11,9200 | 11,6700 | 704.043 | ,00 |
| 19/10/2009 | 11,6700 | 2,37% | 11,2400 | 11,6700 | 11,2400 | 667.066 | ,00 |
| 16/10/2009 | 11,4000 | 0,44% | 11,3500 | 11,4300 | 11,2100 | 325.525 | ,00 |
| 15/10/2009 | 11,3500 | 0,00% | 11,3500 | 11,4300 | 11,1300 | 188.934 | ,00 |
| 14/10/2009 | 11,3500 | 2,07% | 11,1300 | 11,4800 | 11,1300 | 418.801 | ,00 |
| 13/10/2009 | 11,1200 | -2,11% | 11,3500 | 11,3600 | 11,1200 | 285.407 | ,00 |
| 12/10/2009 | 11,3600 | 0,44% | 11,4700 | 11,4900 | 11,3500 | 246.477 | ,00 |
| 09/10/2009 | 11,3100 | 0,53% | 11,2700 | 11,3400 | 11,1400 | 289.309 | ,00 |
| 08/10/2009 | 11,2500 | -0,44% | 11,4900 | 11,4900 | 11,2500 | 147.562 | ,00 |
| 07/10/2009 | 11,3000 | 2,54% | 11,1200 | 11,3000 | 11,0200 | 448.639 | ,00 |
| 06/10/2009 | 11,0200 | 2,42% | 10,8500 | 11,1500 | 10,7900 | 380.368 | ,00 |
| 05/10/2009 | 10,7600 | 2,48% | 10,5500 | 10,8800 | 10,5500 | 739.979 | ,00 |
| 02/10/2009 | 10,5000 | -0,10% | 10,2800 | 10,5100 | 10,2400 | 164.234 | ,00 |
| 01/10/2009 | 10,5100 | 1,55% | 10,3500 | 10,5200 | 10,1800 | 272.262 | ,00 |
| 30/9/2009 | 10,3500 | -1,05% | 10,4600 | 10,8200 | 10,3500 | 181.144 | ,00 |
| 29/9/2009 | 10,4600 | -3,95% | 11,0100 | 11,0200 | 10,4600 | 164.044 | ,00 |
| 28/9/2009 | 10,8900 | 1,40% | 10,6500 | 10,9900 | 10,6500 | 198.799 | ,00 |
| 25/9/2009 | 10,7400 | 2,68% | 10,7100 | 10,9200 | 10,5300 | 556.646 | ,00 |
| 24/9/2009 | 10,4600 | 1,26% | 10,3400 | 10,5000 | 10,2700 | 205.795 | ,00 |
| 23/9/2009 | 10,3300 | 0,58% | 10,3100 | 10,5400 | 10,2200 | 285.663 | ,00 |
| 22/9/2009 | 10,2700 | 2,19% | 9,9300 | 10,2900 | 9,9300 | 217.665 | ,00 |
| 21/9/2009 | 10,0500 | -1,47% | 10,1800 | 10,3100 | 10,0500 | 113.867 | ,00 |
| 18/9/2009 | 10,2000 | -0,49% | 10,2000 | 10,2500 | 10,0900 | 897.810 | ,00 |
| 17/9/2009 | 10,2500 | 4,59% | 9,9000 | 10,4800 | 9,9000 | 1.354.581 | ,00 |
| 16/9/2009 | 9,8000 | 3,92% | 9,4500 | 9,9400 | 9,3900 | 485.786 | ,00 |
| 15/9/2009 | 9,4300 | 2,39% | 9,1500 | 9,4300 | 9,1500 | 288.692 | ,00 |
| 14/9/2009 | 9,2100 | 0,22% | 9,1800 | 9,3000 | 9,0200 | 219.355 | ,00 |
| 11/9/2009 | 9,1900 | 2,45% | 8,9700 | 9,3300 | 8,9700 | 163.156 | ,00 |
| 10/9/2009 | 8,9700 | 0,00% | 8,9700 | 9,1500 | 8,8300 | 237.284 | ,00 |
| 09/9/2009 | 8,9700 | 1,13% | 8,8700 | 8,9900 | 8,7500 | 114.955 | ,00 |
| 08/9/2009 | 8,8700 | 0,45% | 8,9400 | 8,9800 | 8,8200 | 214.770 | ,00 |
| 07/9/2009 | 8,8300 | 3,88% | 8,6000 | 8,8300 | 8,2900 | 284.448 | ,00 |
| 04/9/2009 | 8,5000 | 1,19% | 8,3200 | 8,6000 | 8,3100 | 231.390 | ,00 |
| 03/9/2009 | 8,4000 | -2,67% | 8,5100 | 8,7800 | 8,2200 | 403.938 | ,00 |
| 02/9/2009 | 8,6300 | -1,60% | 8,5600 | 8,8200 | 8,5600 | 266.682 | ,00 |
| 01/9/2009 | 8,7700 | -3,31% | 9,0700 | 9,1000 | 8,6900 | 242.178 | ,00 |
| 31/8/2009 | 9,0700 | 0,11% | 8,9700 | 9,2500 | 8,8600 | 345.964 | ,00 |
| 28/8/2009 | 9,0600 | 7,73% | 8,4200 | 9,0700 | 8,3500 | 1.289.232 | ,00 |
| 27/8/2009 | 8,4100 | 5,52% | 8,4000 | 8,6000 | 8,2800 | 1.951.875 | ,00 |
| 26/8/2009 | 7,9700 | -1,97% | 8,0900 | 8,1500 | 7,9500 | 343.119 | ,00 |
| 25/8/2009 | 8,1300 | 2,91% | 7,9000 | 8,1400 | 7,8100 | 824.569 | ,00 |
| 24/8/2009 | 7,9000 | 2,20% | 7,7500 | 7,9300 | 7,7500 | 210.581 | ,00 |
| 21/8/2009 | 7,7300 | -0,39% | 7,7600 | 7,8400 | 7,7200 | 242.691 | ,00 |
| 20/8/2009 | 7,7600 | 0,13% | 7,7900 | 7,8300 | 7,7500 | 87.820 | ,00 |
| 19/8/2009 | 7,7500 | -0,64% | 7,7500 | 7,7500 | 7,6300 | 59.226 | ,00 |
| 18/8/2009 | 7,8000 | 0,00% | 7,7500 | 7,8000 | 7,6800 | 34.232 | ,00 |
| 17/8/2009 | 7,8000 | -0,64% | 7,7500 | 7,8400 | 7,6200 | 121.121 | ,00 |
| 14/8/2009 | 7,8500 | 0,64% | 7,8000 | 7,8500 | 7,6500 | 261.503 | ,00 |
| 13/8/2009 | 7,8000 | 0,78% | 7,7500 | 7,8200 | 7,7400 | 117.788 | ,00 |
| 12/8/2009 | 7,7400 | 2,11% | 7,5800 | 7,7400 | 7,5600 | 200.051 | ,00 |
| 11/8/2009 | 7,5800 | -2,45% | 7,7400 | 7,8300 | 7,5800 | 61.679 | ,00 |
| 10/8/2009 | 7,7700 | -1,02% | 7,9000 | 7,9000 | 7,7700 | 22.655 | ,00 |
| 07/8/2009 | 7,8500 | -0,13% | 7,8500 | 7,8900 | 7,7500 | 55.255 | ,00 |
| 06/8/2009 | 7,8600 | 2,48% | 7,7300 | 7,9200 | 7,6800 | 81.440 | ,00 |
| 05/8/2009 | 7,6700 | -3,16% | 7,9200 | 7,9300 | 7,6700 | 82.695 | ,00 |
| 04/8/2009 | 7,9200 | 1,54% | 7,8500 | 7,9400 | 7,8300 | 153.489 | ,00 |
| 03/8/2009 | 7,8000 | 1,83% | 7,6500 | 7,8000 | 7,6500 | 99.882 | ,00 |
| 31/7/2009 | 7,6600 | -0,65% | 7,7100 | 7,7500 | 7,6400 | 176.517 | ,00 |
| 30/7/2009 | 7,7100 | 0,39% | 7,8000 | 7,8000 | 7,6000 | 179.373 | ,00 |
| 29/7/2009 | 7,6800 | 0,52% | 7,8300 | 7,8300 | 7,5600 | 154.025 | ,00 |
| 28/7/2009 | 7,6400 | -2,55% | 7,7600 | 7,8900 | 7,6400 | 45.815 | ,00 |
| 27/7/2009 | 7,8400 | 1,16% | 7,6400 | 7,9000 | 7,6400 | 58.326 | ,00 |
| 24/7/2009 | 7,7500 | 0,91% | 7,7500 | 7,8500 | 7,6900 | 228.206 | ,00 |
| 23/7/2009 | 7,6800 | -1,54% | 7,8000 | 7,8000 | 7,6100 | 43.454 | ,00 |
| 22/7/2009 | 7,8000 | 0,00% | 7,8000 | 7,8600 | 7,6000 | 58.095 | ,00 |
| 21/7/2009 | 7,8000 | 1,04% | 7,7200 | 7,8300 | 7,5300 | 113.806 | ,00 |
| 20/7/2009 | 7,7200 | 6,19% | 7,2800 | 7,7500 | 7,2600 | 241.543 | ,00 |
| 17/7/2009 | 7,2700 | -3,07% | 7,4200 | 7,5500 | 7,2700 | 116.431 | ,00 |
| 16/7/2009 | 7,5000 | 1,08% | 7,4700 | 7,5000 | 7,3400 | 90.962 | ,00 |
| 15/7/2009 | 7,4200 | 1,92% | 7,4100 | 7,4200 | 7,2200 | 359.370 | ,00 |
| 14/7/2009 | 7,2800 | 2,25% | 7,1900 | 7,2800 | 7,1700 | 170.931 | ,00 |
| 13/7/2009 | 7,1200 | -0,14% | 7,1000 | 7,1500 | 7,0000 | 411.401 | ,00 |
| 10/7/2009 | 7,1300 | 0,42% | 7,1800 | 7,1800 | 7,0200 | 81.950 | ,00 |
| 09/7/2009 | 7,1000 | 0,71% | 7,0600 | 7,1800 | 7,0600 | 215.980 | ,00 |
| 08/7/2009 | 7,0500 | -1,67% | 7,1000 | 7,1700 | 7,0200 | 105.404 | ,00 |
| 07/7/2009 | 7,1700 | -0,69% | 7,2800 | 7,2800 | 7,1300 | 16.698 | ,00 |
| 06/7/2009 | 7,2200 | -0,82% | 7,1900 | 7,3000 | 7,1400 | 75.419 | ,00 |
| 03/7/2009 | 7,2800 | 5,20% | 6,8900 | 7,3700 | 6,8900 | 198.331 | ,00 |
| 02/7/2009 | 6,9200 | -3,22% | 7,1300 | 7,2000 | 6,9200 | 93.242 | ,00 |
| 01/7/2009 | 7,1500 | 0,00% | 7,2000 | 7,2200 | 7,0600 | 104.824 | ,00 |
| 30/6/2009 | 7,1500 | 1,42% | 7,0500 | 7,1900 | 7,0100 | 119.189 | ,00 |
| 29/6/2009 | 7,0500 | 2,62% | 7,0000 | 7,0600 | 6,9400 | 135.065 | ,00 |
| 26/6/2009 | 6,8700 | -0,43% | 6,9200 | 7,0500 | 6,8400 | 193.519 | ,00 |
| 25/6/2009 | 6,9000 | 0,00% | 6,9000 | 7,0300 | 6,8400 | 232.951 | ,00 |
| 24/6/2009 | 6,9000 | -0,14% | 7,0200 | 7,0200 | 6,8600 | 179.940 | ,00 |
| 23/6/2009 | 6,9100 | -1,43% | 7,0100 | 7,0400 | 6,8700 | 206.038 | ,00 |
| 22/6/2009 | 7,0100 | -4,10% | 7,3800 | 7,4100 | 7,0000 | 152.067 | ,00 |
| 19/6/2009 | 7,3100 | -0,68% | 7,4400 | 7,4500 | 7,2600 | 333.285 | ,00 |
| 18/6/2009 | 7,3600 | -1,47% | 7,4700 | 7,4700 | 7,2800 | 206.173 | ,00 |
| 17/6/2009 | 7,4700 | -2,61% | 7,4900 | 7,6200 | 7,4000 | 179.719 | ,00 |
| 16/6/2009 | 7,6700 | -2,42% | 7,6700 | 8,0700 | 7,5800 | 196.241 | ,00 |
| 15/6/2009 | 7,8600 | 0,26% | 7,8400 | 7,9200 | 7,7800 | 100.257 | 787.452,72 |
| 12/6/2009 | 7,8400 | -0,13% | 7,9400 | 7,9500 | 7,8400 | 99.249 | ,00 |
| 11/6/2009 | 7,8500 | -1,01% | 7,9300 | 8,1400 | 7,8000 | 195.234 | ,00 |
| 10/6/2009 | 7,9300 | 1,67% | 7,8000 | 7,9400 | 7,7100 | 217.861 | ,00 |
| 09/6/2009 | 7,8000 | -0,64% | 7,9700 | 7,9700 | 7,7500 | 78.679 | ,00 |
| 05/6/2009 | 7,8500 | -1,01% | 8,0300 | 8,1100 | 7,8100 | 219.639 | ,00 |
| 04/6/2009 | 7,9300 | -3,29% | 8,2000 | 8,3200 | 7,9100 | 120.451 | ,00 |
| 03/6/2009 | 8,2000 | -3,42% | 8,4000 | 8,4100 | 8,2000 | 182.120 | ,00 |
| 02/6/2009 | 8,4900 | 1,31% | 8,3800 | 8,6000 | 8,3800 | 71.512 | ,00 |
| 01/6/2009 | 8,3800 | -1,18% | 8,4400 | 8,6000 | 8,3100 | 252.735 | ,00 |
| 29/5/2009 | 8,4800 | 1,80% | 8,3300 | 8,7600 | 8,3300 | 315.682 | ,00 |
| 28/5/2009 | 8,3300 | -0,83% | 8,4000 | 8,4000 | 8,0300 | 114.773 | ,00 |
| 27/5/2009 | 8,4000 | 3,70% | 8,2800 | 8,5000 | 8,2800 | 264.848 | ,00 |
| 26/5/2009 | 8,1000 | -2,76% | 8,4000 | 8,4000 | 8,0400 | 154.199 | ,00 |
| 25/5/2009 | 8,3300 | -2,00% | 8,5000 | 8,6000 | 8,3100 | 217.764 | ,00 |
| 22/5/2009 | 8,5000 | 3,03% | 8,3100 | 8,6800 | 8,2800 | 170.174 | ,00 |
| 21/5/2009 | 8,2500 | 0,61% | 8,1300 | 8,3400 | 8,0600 | 190.449 | ,00 |
| 20/5/2009 | 8,2000 | -1,20% | 8,3000 | 8,3700 | 8,1100 | 165.273 | ,00 |
| 19/5/2009 | 8,3000 | 1,72% | 8,2400 | 8,4200 | 8,2200 | 197.568 | ,00 |
| 18/5/2009 | 8,1600 | 3,29% | 7,8600 | 8,1600 | 7,8400 | 74.962 | ,00 |
| 15/5/2009 | 7,9000 | 1,94% | 7,7500 | 8,0100 | 7,7500 | 134.945 | ,00 |
| 14/5/2009 | 7,7500 | -2,15% | 7,7400 | 7,9000 | 7,6800 | 75.109 | ,00 |
| 13/5/2009 | 7,9200 | 2,19% | 7,7500 | 8,2000 | 7,7400 | 260.528 | ,00 |
| 12/5/2009 | 7,7500 | -1,65% | 7,8800 | 7,9100 | 7,6200 | 274.948 | ,00 |
| 11/5/2009 | 7,8800 | -0,25% | 7,9000 | 8,0700 | 7,8100 | 107.360 | ,00 |
| 08/5/2009 | 7,9000 | 3,13% | 7,6600 | 7,9000 | 7,5800 | 91.874 | ,00 |
| 07/5/2009 | 7,6600 | -1,79% | 8,1300 | 8,1300 | 7,5800 | 222.652 | ,00 |
| 06/5/2009 | 7,8000 | 0,91% | 7,7300 | 8,0100 | 7,6200 | 221.270 | ,00 |
| 05/5/2009 | 7,7300 | 0,52% | 7,6700 | 7,7700 | 7,6200 | 227.365 | ,00 |
| 04/5/2009 | 7,6900 | 2,53% | 7,5200 | 7,8700 | 7,5200 | 210.617 | ,00 |
| 30/4/2009 | 7,5000 | 3,02% | 7,3800 | 7,6200 | 7,3700 | 293.212 | ,00 |
| 29/4/2009 | 7,2800 | 1,96% | 7,1400 | 7,3700 | 7,1400 | 358.642 | ,00 |
| 28/4/2009 | 7,1400 | -2,06% | 7,2000 | 7,2100 | 7,0800 | 96.327 | ,00 |
| 27/4/2009 | 7,2900 | -1,09% | 7,2800 | 7,3800 | 7,1600 | 133.007 | ,00 |
| 24/4/2009 | 7,3700 | 3,22% | 7,1400 | 7,4400 | 7,1400 | 341.107 | ,00 |
| 23/4/2009 | 7,1400 | 6,09% | 6,9900 | 7,2000 | 6,9000 | 874.181 | ,00 |
| 22/4/2009 | 6,7300 | -6,66% | 7,2100 | 7,3900 | 6,3300 | 1.687.893 | ,00 |
| 21/4/2009 | 7,2100 | -4,38% | 7,4000 | 7,4400 | 7,2100 | 114.588 | ,00 |
| 16/4/2009 | 7,5400 | 2,17% | 7,4600 | 7,5600 | 7,3000 | 72.546 | ,00 |
| 15/4/2009 | 7,3800 | 0,41% | 7,3800 | 7,4200 | 7,2300 | 61.353 | ,00 |
| 14/4/2009 | 7,3500 | -3,80% | 7,6400 | 7,7900 | 7,2800 | 155.947 | ,00 |
| 09/4/2009 | 7,6400 | 5,09% | 7,2700 | 7,6400 | 7,2300 | 132.725 | ,00 |
| 08/4/2009 | 7,2700 | 1,68% | 7,0000 | 7,3400 | 6,9500 | 48.436 | ,00 |
| 07/4/2009 | 7,1500 | 0,00% | 7,0800 | 7,1900 | 7,0000 | 37.678 | ,00 |
| 06/4/2009 | 7,1500 | -2,32% | 7,3000 | 7,3400 | 7,0700 | 88.287 | ,00 |
| 03/4/2009 | 7,3200 | 0,00% | 7,2300 | 7,3500 | 7,1900 | 135.833 | 990.522,00 |
| 02/4/2009 | 7,3200 | 2,23% | 7,2400 | 7,3800 | 7,2200 | 180.583 | ,00 |
| 01/4/2009 | 7,1600 | -1,65% | 7,1900 | 7,3300 | 7,1600 | 178.992 | ,00 |
| 31/3/2009 | 7,2800 | 4,75% | 7,0500 | 7,3400 | 6,9700 | 251.030 | ,00 |
| 30/3/2009 | 6,9500 | 0,00% | 6,8300 | 7,0400 | 6,8200 | 84.281 | ,00 |
| 27/3/2009 | 6,9500 | -2,66% | 7,1000 | 7,1600 | 6,8900 | 119.297 | ,00 |
| 26/3/2009 | 7,1400 | 2,00% | 7,0000 | 7,1800 | 6,9700 | 392.669 | ,00 |
| 24/3/2009 | 7,0000 | 1,45% | 6,9900 | 7,0000 | 6,9000 | 254.503 | ,00 |
| 23/3/2009 | 6,9000 | 1,02% | 6,8300 | 7,0000 | 6,8300 | 174.873 | ,00 |
| 20/3/2009 | 6,8300 | 0,15% | 6,7700 | 6,8300 | 6,7700 | 166.563 | ,00 |
| 19/3/2009 | 6,8200 | 1,64% | 6,7500 | 6,8400 | 6,7100 | 77.153 | ,00 |
| 18/3/2009 | 6,7100 | -1,18% | 6,8900 | 6,8900 | 6,6700 | 99.187 | ,00 |
| 17/3/2009 | 6,7900 | -0,44% | 6,7600 | 6,8900 | 6,7500 | 77.366 | ,00 |
| 16/3/2009 | 6,8200 | -1,30% | 6,9100 | 6,9900 | 6,8200 | 55.001 | ,00 |
| 13/3/2009 | 6,9100 | 1,32% | 6,9100 | 6,9700 | 6,8200 | 100.911 | ,00 |
| 12/3/2009 | 6,8200 | -0,15% | 6,8000 | 6,9100 | 6,7800 | 71.022 | ,00 |
| 11/3/2009 | 6,8300 | -0,87% | 6,8900 | 6,9500 | 6,7100 | 75.539 | ,00 |
| 10/3/2009 | 6,8900 | 2,07% | 6,7700 | 6,9100 | 6,7300 | 99.096 | ,00 |
| 09/3/2009 | 6,7500 | -1,46% | 6,8300 | 6,8500 | 6,6700 | 49.165 | ,00 |
| 06/3/2009 | 6,8500 | -0,87% | 6,9100 | 6,9100 | 6,7700 | 53.880 | ,00 |
| 05/3/2009 | 6,9100 | 2,07% | 6,7800 | 6,9100 | 6,6100 | 117.689 | ,00 |
| 04/3/2009 | 6,7700 | 3,68% | 6,7500 | 6,8200 | 6,6300 | 63.332 | ,00 |
| 03/3/2009 | 6,5300 | -1,21% | 6,4100 | 6,5700 | 6,4100 | 63.161 | ,00 |
| 27/2/2009 | 6,6100 | 2,01% | 6,4800 | 6,6700 | 6,4100 | 64.107 | ,00 |
| 26/2/2009 | 6,4800 | -1,67% | 6,5200 | 6,5700 | 6,3700 | 153.348 | ,00 |
| 25/2/2009 | 6,5900 | -2,37% | 6,7500 | 6,9100 | 6,5900 | 116.523 | ,00 |
| 24/2/2009 | 6,7500 | 1,81% | 6,6300 | 6,8300 | 6,5700 | 36.368 | ,00 |
| 23/2/2009 | 6,6300 | -1,19% | 6,5500 | 6,7300 | 6,5500 | 40.951 | ,00 |
| 20/2/2009 | 6,7100 | 1,21% | 6,4600 | 6,7100 | 6,4600 | 79.191 | ,00 |
| 19/2/2009 | 6,6300 | 1,53% | 6,7800 | 6,7800 | 6,5700 | 43.618 | ,00 |
| 18/2/2009 | 6,5300 | -2,68% | 6,5900 | 6,7800 | 6,5300 | 119.188 | ,00 |
| 17/2/2009 | 6,7100 | -0,89% | 6,8000 | 6,8000 | 6,6700 | 47.086 | ,00 |
| 16/2/2009 | 6,7700 | -0,73% | 6,8300 | 6,8300 | 6,7500 | 45.086 | ,00 |
| 13/2/2009 | 6,8200 | -0,44% | 6,8500 | 6,9700 | 6,7800 | 57.850 | ,00 |
| 12/2/2009 | 6,8500 | -1,44% | 6,9100 | 6,9300 | 6,8500 | 22.599 | ,00 |
| 11/2/2009 | 6,9500 | -0,29% | 6,9500 | 6,9500 | 6,8300 | 36.936 | ,00 |
| 10/2/2009 | 6,9700 | 2,05% | 6,9500 | 7,0000 | 6,8000 | 85.195 | ,00 |
| 09/2/2009 | 6,8300 | -0,87% | 6,9100 | 6,9700 | 6,8200 | 78.359 | ,00 |
| 06/2/2009 | 6,8900 | 0,29% | 6,9700 | 6,9900 | 6,8700 | 62.757 | ,00 |
| 05/2/2009 | 6,8700 | -2,14% | 7,0200 | 7,0200 | 6,8200 | 34.338 | ,00 |
| 04/2/2009 | 7,0200 | 0,29% | 7,0200 | 7,0200 | 6,9500 | 28.867 | ,00 |
| 03/2/2009 | 7,0000 | 0,43% | 7,0200 | 7,0200 | 6,8200 | 66.790 | ,00 |
| 02/2/2009 | 6,9700 | -2,65% | 6,9900 | 7,0200 | 6,9300 | 27.866 | ,00 |
| 30/1/2009 | 7,1600 | -1,10% | 7,1200 | 7,2800 | 7,1200 | 61.185 | ,00 |
| 29/1/2009 | 7,2400 | 1,12% | 7,1200 | 7,2800 | 7,1000 | 65.034 | ,00 |
| 28/1/2009 | 7,1600 | -0,28% | 7,4400 | 7,4600 | 7,1200 | 303.290 | ,00 |
| 27/1/2009 | 7,1800 | 3,31% | 6,9900 | 7,2600 | 6,9900 | 80.221 | ,00 |
| 26/1/2009 | 6,9500 | 3,58% | 6,7100 | 7,0000 | 6,7100 | 29.411 | ,00 |
| 23/1/2009 | 6,7100 | 1,82% | 6,5700 | 6,7800 | 6,5700 | 82.306 | ,00 |
| 22/1/2009 | 6,5900 | -3,37% | 6,8200 | 7,0000 | 6,5900 | 47.961 | ,00 |
| 21/1/2009 | 6,8200 | 1,04% | 6,7100 | 6,8200 | 6,5700 | 387.218 | ,00 |
| 20/1/2009 | 6,7500 | -1,03% | 6,7700 | 6,8200 | 6,6300 | 78.368 | ,00 |
| 19/1/2009 | 6,8200 | -1,30% | 6,9100 | 7,0000 | 6,7700 | 62.254 | ,00 |
| 16/1/2009 | 6,9100 | -1,14% | 6,9900 | 7,0600 | 6,8900 | 55.246 | ,00 |
| 15/1/2009 | 6,9900 | -1,27% | 6,8700 | 7,1200 | 6,8700 | 44.018 | ,00 |
| 14/1/2009 | 7,0800 | -0,84% | 7,1400 | 7,1800 | 6,9100 | 88.948 | ,00 |
| 13/1/2009 | 7,1400 | -0,28% | 7,0400 | 7,2200 | 7,0000 | 70.728 | ,00 |
| 12/1/2009 | 7,1600 | -2,98% | 7,3800 | 7,3800 | 7,0800 | 57.034 | ,00 |
| 09/1/2009 | 7,3800 | 1,37% | 7,3800 | 7,4400 | 7,3000 | 43.218 | ,00 |
| 08/1/2009 | 7,2800 | -1,89% | 7,2800 | 7,3800 | 7,2200 | 86.723 | ,00 |
| 07/1/2009 | 7,4200 | 1,92% | 7,4700 | 7,4700 | 7,3400 | 180.352 | ,00 |
| 05/1/2009 | 7,2800 | 1,96% | 7,1400 | 7,3600 | 7,1400 | 35.288 | ,00 |
| 02/1/2009 | 7,1400 | 0,00% | 7,2600 | 7,2600 | 7,1000 | 14.213 | ,00 |
| 31/12/2008 | 7,1400 | 1,13% | 7,0200 | 7,2200 | 7,0200 | 38.730 | ,00 |
| 30/12/2008 | 7,0600 | 2,77% | 6,9100 | 7,1200 | 6,9100 | 90.576 | ,00 |
| 29/12/2008 | 6,8700 | 2,08% | 6,8300 | 6,8700 | 6,7500 | 42.020 | ,00 |
| 24/12/2008 | 6,7300 | 0,00% | 6,6900 | 6,8000 | 6,6900 | 22.699 | ,00 |
| 23/12/2008 | 6,7300 | -2,04% | 6,8700 | 6,9700 | 6,7300 | 49.839 | ,00 |
| 22/12/2008 | 6,8700 | -4,45% | 7,2200 | 7,2200 | 6,8700 | 85.319 | ,00 |
| 19/12/2008 | 7,1900 | -0,42% | 7,2200 | 7,2200 | 6,9700 | 165.589 | ,00 |
| 18/12/2008 | 7,2200 | 0,56% | 7,2800 | 7,3000 | 7,1800 | 167.420 | ,00 |
| 17/12/2008 | 7,1800 | -1,37% | 7,3800 | 7,3800 | 7,1200 | 81.989 | ,00 |
| 16/12/2008 | 7,2800 | -1,62% | 7,4000 | 7,4400 | 7,2800 | 39.470 | ,00 |
| 15/12/2008 | 7,4000 | 0,54% | 7,3800 | 7,4700 | 7,3600 | 34.258 | ,00 |
| 12/12/2008 | 7,3600 | 1,10% | 7,1900 | 7,3600 | 7,1900 | 64.867 | ,00 |
| 11/12/2008 | 7,2800 | -1,36% | 7,4400 | 7,4600 | 7,2400 | 41.565 | ,00 |
| 10/12/2008 | 7,3800 | -1,20% | 7,4700 | 7,4700 | 7,3400 | 65.743 | ,00 |
| 09/12/2008 | 7,4700 | 0,13% | 7,4700 | 7,5100 | 7,4400 | 50.292 | ,00 |
| 08/12/2008 | 7,4600 | 1,63% | 7,5600 | 7,5600 | 7,4000 | 122.113 | ,00 |
| 05/12/2008 | 7,3400 | -2,52% | 7,3800 | 7,4900 | 7,2800 | 71.190 | ,00 |
| 04/12/2008 | 7,5300 | -1,70% | 7,6600 | 7,6600 | 7,4700 | 58.367 | ,00 |
| 03/12/2008 | 7,6600 | 0,79% | 7,7100 | 7,7300 | 7,5600 | 61.069 | ,00 |
| 02/12/2008 | 7,6000 | 1,20% | 7,5100 | 7,6600 | 7,4400 | 44.811 | ,00 |
| 01/12/2008 | 7,5100 | -3,10% | 7,8100 | 7,8100 | 7,4900 | 44.520 | ,00 |
| 28/11/2008 | 7,7500 | 0,00% | 7,8500 | 7,8700 | 7,7100 | 47.450 | ,00 |
| 27/11/2008 | 7,7500 | 2,51% | 7,7500 | 7,8500 | 7,6800 | 65.288 | ,00 |
| 26/11/2008 | 7,5600 | -1,31% | 7,6600 | 7,7500 | 7,5600 | 41.553 | ,00 |
| 25/11/2008 | 7,6600 | 2,00% | 7,5100 | 7,7500 | 7,5100 | 154.033 | ,00 |
| 24/11/2008 | 7,5100 | 0,54% | 7,5800 | 7,7500 | 7,4700 | 173.320 | ,00 |
| 21/11/2008 | 7,4700 | -0,27% | 7,6600 | 7,7900 | 7,4000 | 141.394 | ,00 |
| 20/11/2008 | 7,4900 | -3,10% | 7,5800 | 7,6000 | 7,3800 | 92.074 | ,00 |
| 19/11/2008 | 7,7300 | 0,52% | 7,8100 | 7,8300 | 7,6000 | 135.873 | ,00 |
| 18/11/2008 | 7,6900 | 0,39% | 7,7500 | 7,8100 | 7,5800 | 144.090 | ,00 |
| 17/11/2008 | 7,6600 | -2,42% | 7,6900 | 7,9100 | 7,5800 | 129.896 | ,00 |
| 14/11/2008 | 7,8500 | 3,56% | 7,9100 | 7,9100 | 7,6200 | 230.380 | ,00 |
| 13/11/2008 | 7,5800 | -1,04% | 7,5800 | 7,6600 | 7,4700 | 97.245 | ,00 |
| 12/11/2008 | 7,6600 | 0,00% | 7,6900 | 7,7900 | 7,5600 | 171.760 | ,00 |
| 11/11/2008 | 7,6600 | -0,91% | 7,9100 | 7,9300 | 7,6400 | 200.019 | ,00 |
| 10/11/2008 | 7,7300 | 2,38% | 7,8300 | 7,9900 | 7,7100 | 136.749 | ,00 |
| 07/11/2008 | 7,5500 | 1,48% | 7,4000 | 7,5600 | 7,1200 | 149.104 | ,00 |
| 06/11/2008 | 7,4400 | -5,46% | 7,5800 | 7,6600 | 7,3600 | 126.544 | ,00 |
| 05/11/2008 | 7,8700 | -5,29% | 8,3500 | 8,3500 | 7,8700 | 360.627 | ,00 |
| 04/11/2008 | 8,3100 | 2,72% | 8,2900 | 8,4200 | 8,1300 | 130.222 | ,00 |
| 03/11/2008 | 8,0900 | 2,53% | 8,1300 | 8,3800 | 7,9700 | 150.460 | ,00 |
| 31/10/2008 | 7,8900 | 7,49% | 7,3400 | 8,0700 | 7,2100 | 168.287 | ,00 |
| 30/10/2008 | 7,3400 | 3,38% | 7,4600 | 7,4700 | 7,2200 | 186.547 | ,00 |
| 29/10/2008 | 7,1000 | 8,73% | 7,4700 | 7,5800 | 7,0600 | 237.269 | ,00 |
| 27/10/2008 | 6,5300 | 3,98% | 6,1600 | 6,6300 | 6,0800 | 213.286 | ,00 |
| 24/10/2008 | 6,2800 | -14,91% | 7,3800 | 7,3800 | 6,2800 | 339.867 | ,00 |
| 23/10/2008 | 7,3800 | -3,66% | 7,6600 | 7,6600 | 7,3200 | 146.066 | ,00 |
| 22/10/2008 | 7,6600 | -1,67% | 7,8300 | 7,8300 | 7,6000 | 98.439 | ,00 |
| 21/10/2008 | 7,7900 | 2,23% | 7,8500 | 7,9700 | 7,6400 | 132.303 | ,00 |
| 20/10/2008 | 7,6200 | -1,68% | 7,7500 | 7,8300 | 7,5500 | 115.407 | ,00 |
| 17/10/2008 | 7,7500 | -2,27% | 7,9300 | 8,1600 | 7,7500 | 157.467 | ,00 |
| 16/10/2008 | 7,9300 | -2,46% | 7,9100 | 8,0300 | 7,7300 | 140.188 | ,00 |
| 15/10/2008 | 8,1300 | -3,90% | 8,4600 | 8,5600 | 8,1300 | 96.468 | ,00 |
| 14/10/2008 | 8,4600 | 0,24% | 8,7400 | 8,8700 | 8,4400 | 199.593 | ,00 |
| 13/10/2008 | 8,4400 | 2,68% | 8,6000 | 8,7800 | 8,2900 | 179.712 | ,00 |
| 10/10/2008 | 8,2200 | -5,73% | 8,2600 | 8,4000 | 8,1100 | 218.750 | ,00 |
| 09/10/2008 | 8,7200 | -0,23% | 8,8500 | 8,9500 | 8,6800 | 163.864 | ,00 |
| 08/10/2008 | 8,7400 | 2,58% | 7,9300 | 8,9100 | 7,8100 | 341.852 | ,00 |
| 07/10/2008 | 8,5200 | 0,71% | 8,5000 | 8,6700 | 8,3800 | 267.726 | ,00 |
| 06/10/2008 | 8,4600 | -6,10% | 8,6700 | 8,6800 | 8,4200 | 182.105 | ,00 |
| 03/10/2008 | 9,0100 | -1,74% | 9,1700 | 9,1700 | 8,8500 | 143.572 | ,00 |
| 02/10/2008 | 9,1700 | -2,76% | 9,4700 | 9,5200 | 9,1700 | 265.562 | ,00 |
| 01/10/2008 | 9,4300 | -4,17% | 9,8400 | 10,0500 | 9,3400 | 263.696 | ,00 |
| 30/9/2008 | 9,8400 | -1,01% | 9,4500 | 9,9900 | 9,4500 | 156.311 | ,00 |
| 29/9/2008 | 9,9400 | -4,15% | 10,4600 | 10,4600 | 9,8000 | 108.330 | ,00 |
| 26/9/2008 | 10,3700 | 0,19% | 10,3500 | 10,4800 | 10,3300 | 98.185 | ,00 |
| 25/9/2008 | 10,3500 | -1,24% | 10,6300 | 10,6300 | 10,3300 | 63.256 | ,00 |
| 24/9/2008 | 10,4800 | 0,38% | 10,4400 | 10,6500 | 10,4100 | 55.076 | ,00 |
| 23/9/2008 | 10,4400 | -2,97% | 10,7600 | 10,7600 | 10,3900 | 86.138 | ,00 |
| 22/9/2008 | 10,7600 | 2,48% | 10,6800 | 10,9600 | 10,5900 | 140.809 | ,00 |
| 19/9/2008 | 10,5000 | 2,44% | 10,5500 | 10,7800 | 10,4600 | 278.066 | ,00 |
| 18/9/2008 | 10,2500 | 0,00% | 10,5500 | 10,6500 | 10,1800 | 232.692 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|