| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
JUMBO Α.Ε.E. (ΜΠΕΛΑ)
30,3000 €
-0,1200 (-0,39%)
- Άνοιγμα 30,5800
- Υψηλό 30,5800
- Χαμηλό 30,0400
- Όγκος 485.116
- Τζίρος 14.741.880 €
- Πράξεις 1.009
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/4/2012 | 3,3200 | 1,53% | 3,2700 | 3,3800 | 3,2700 | 187.741 | 623.699,04 |
| 23/4/2012 | 3,2700 | -2,10% | 3,3000 | 3,3400 | 3,2700 | 42.282 | 139.380,00 |
| 20/4/2012 | 3,3400 | 0,91% | 3,2900 | 3,3500 | 3,2900 | 38.613 | 128.555,80 |
| 19/4/2012 | 3,3100 | 0,00% | 3,2800 | 3,3500 | 3,2800 | 48.528 | 161.192,59 |
| 18/4/2012 | 3,3100 | 0,30% | 3,2800 | 3,3700 | 3,2800 | 34.770 | 115.553,48 |
| 17/4/2012 | 3,3000 | -0,90% | 3,3100 | 3,3600 | 3,2800 | 38.781 | 128.430,90 |
| 12/4/2012 | 3,3300 | -3,48% | 3,4500 | 3,4700 | 3,3300 | 59.959 | 203.360,10 |
| 11/4/2012 | 3,4500 | 0,29% | 3,4100 | 3,4800 | 3,3800 | 54.420 | 186.645,52 |
| 10/4/2012 | 3,4400 | -0,29% | 3,3800 | 3,4700 | 3,3800 | 53.731 | 183.504,59 |
| 05/4/2012 | 3,4500 | 1,17% | 3,3500 | 3,4600 | 3,3500 | 96.299 | 331.438,95 |
| 04/4/2012 | 3,4100 | 1,79% | 3,3100 | 3,4100 | 3,3100 | 48.265 | 162.802,44 |
| 03/4/2012 | 3,3500 | -0,30% | 3,3600 | 3,3800 | 3,3400 | 23.023 | 77.459,48 |
| 02/4/2012 | 3,3600 | 1,20% | 3,3100 | 3,3600 | 3,3100 | 30.627 | 101.945,05 |
| 30/3/2012 | 3,3200 | -1,78% | 3,3600 | 3,4100 | 3,3200 | 56.360 | 189.967,63 |
| 29/3/2012 | 3,3800 | 0,00% | 3,4000 | 3,4100 | 3,3000 | 218.101 | 728.253,84 |
| 28/3/2012 | 3,3800 | 0,60% | 3,3100 | 3,3800 | 3,3100 | 174.670 | 587.662,86 |
| 27/3/2012 | 3,3600 | 0,00% | 3,3600 | 3,3800 | 3,3300 | 668.726 | 2.245.128,32 |
| 26/3/2012 | 3,3600 | 0,00% | 3,3600 | 3,4100 | 3,3100 | 559.603 | 1.885.708,76 |
| 23/3/2012 | 3,3600 | 1,51% | 3,3500 | 3,3700 | 3,3100 | 25.477 | 85.381,58 |
| 22/3/2012 | 3,3100 | -1,19% | 3,4000 | 3,4000 | 3,3000 | 68.585 | 228.481,93 |
| 21/3/2012 | 3,3500 | -0,30% | 3,2900 | 3,3900 | 3,2900 | 57.914 | 194.987,62 |
| 20/3/2012 | 3,3600 | -0,59% | 3,4200 | 3,4300 | 3,3600 | 72.085 | 244.793,82 |
| 19/3/2012 | 3,3800 | 2,42% | 3,3200 | 3,4200 | 3,3100 | 36.268 | 122.462,43 |
| 16/3/2012 | 3,3000 | -0,60% | 3,3600 | 3,4000 | 3,3000 | 443.928 | 1.476.177,30 |
| 15/3/2012 | 3,3200 | -1,19% | 3,3500 | 3,3500 | 3,2900 | 40.194 | 132.966,37 |
| 14/3/2012 | 3,3600 | 0,00% | 3,3700 | 3,4000 | 3,3100 | 293.065 | 983.925,23 |
| 13/3/2012 | 3,3600 | 0,30% | 3,4300 | 3,4300 | 3,2500 | 250.018 | 837.745,53 |
| 12/3/2012 | 3,3500 | 1,52% | 3,3000 | 3,4400 | 3,2600 | 1.296.783 | 4.357.221,54 |
| 09/3/2012 | 3,3000 | 0,92% | 3,2700 | 3,3100 | 3,2500 | 64.493 | 211.985,92 |
| 08/3/2012 | 3,2700 | 1,87% | 3,3000 | 3,3100 | 3,2400 | 100.831 | 330.195,81 |
| 07/3/2012 | 3,2100 | -1,83% | 3,2600 | 3,2700 | 3,2000 | 32.477 | 105.018,12 |
| 06/3/2012 | 3,2700 | -2,10% | 3,3000 | 3,3100 | 3,2300 | 174.456 | 568.879,71 |
| 05/3/2012 | 3,3400 | 0,30% | 3,3300 | 3,3400 | 3,2600 | 66.198 | ,00 |
| 02/3/2012 | 3,3300 | -2,92% | 3,4300 | 3,4300 | 3,3100 | 34.028 | ,00 |
| 01/3/2012 | 3,4300 | 2,39% | 3,2900 | 3,4400 | 3,2500 | 42.284 | ,00 |
| 29/2/2012 | 3,3500 | -0,30% | 3,3600 | 3,3600 | 3,2900 | 37.902 | ,00 |
| 28/2/2012 | 3,3600 | -2,61% | 3,3700 | 3,4400 | 3,2700 | 76.898 | ,00 |
| 24/2/2012 | 3,4500 | 0,29% | 3,4000 | 3,5100 | 3,3900 | 109.973 | ,00 |
| 23/2/2012 | 3,4400 | 2,69% | 3,3500 | 3,4700 | 3,3500 | 190.056 | ,00 |
| 22/2/2012 | 3,3500 | -0,30% | 3,4300 | 3,4600 | 3,3200 | 91.268 | ,00 |
| 21/2/2012 | 3,3600 | -2,61% | 3,4600 | 3,4700 | 3,3400 | 54.237 | ,00 |
| 20/2/2012 | 3,4500 | 2,07% | 3,3700 | 3,4500 | 3,3600 | 203.763 | ,00 |
| 17/2/2012 | 3,3800 | 3,05% | 3,2900 | 3,4500 | 3,2900 | 148.347 | ,00 |
| 16/2/2012 | 3,2800 | -1,80% | 3,3400 | 3,3700 | 3,1900 | 119.714 | ,00 |
| 15/2/2012 | 3,3400 | -1,18% | 3,3300 | 3,3800 | 3,2400 | 111.251 | ,00 |
| 14/2/2012 | 3,3800 | -1,74% | 3,4800 | 3,4800 | 3,3700 | 54.066 | ,00 |
| 13/2/2012 | 3,4400 | 1,47% | 3,3900 | 3,5100 | 3,3800 | 128.890 | ,00 |
| 10/2/2012 | 3,3900 | -1,17% | 3,3600 | 3,3900 | 3,2900 | 123.827 | ,00 |
| 09/2/2012 | 3,4300 | 3,31% | 3,2600 | 3,4300 | 3,2600 | 194.148 | ,00 |
| 08/2/2012 | 3,3200 | 0,30% | 3,3100 | 3,3600 | 3,2900 | 125.419 | ,00 |
| 07/2/2012 | 3,3100 | 2,80% | 3,3000 | 3,3500 | 3,2300 | 98.934 | ,00 |
| 06/2/2012 | 3,2200 | -1,53% | 3,2700 | 3,3200 | 3,1700 | 85.127 | ,00 |
| 03/2/2012 | 3,2700 | -1,51% | 3,3000 | 3,3200 | 3,2200 | 45.379 | ,00 |
| 02/2/2012 | 3,3200 | 0,30% | 3,2500 | 3,3400 | 3,2400 | 92.235 | ,00 |
| 01/2/2012 | 3,3100 | 0,61% | 3,2600 | 3,3500 | 3,1900 | 137.474 | ,00 |
| 31/1/2012 | 3,2900 | 2,81% | 3,2500 | 3,2900 | 3,1600 | 52.408 | ,00 |
| 30/1/2012 | 3,2000 | -1,54% | 3,2500 | 3,2500 | 3,1400 | 129.822 | ,00 |
| 27/1/2012 | 3,2500 | 0,00% | 3,3600 | 3,3600 | 3,1600 | 119.061 | ,00 |
| 26/1/2012 | 3,2500 | 0,62% | 3,2700 | 3,3700 | 3,1800 | 155.554 | ,00 |
| 25/1/2012 | 3,2300 | 0,94% | 3,2000 | 3,2700 | 3,1900 | 59.818 | ,00 |
| 24/1/2012 | 3,2000 | -3,03% | 3,2200 | 3,2700 | 3,2000 | 46.455 | ,00 |
| 23/1/2012 | 3,3000 | 1,54% | 3,2500 | 3,3400 | 3,2200 | 411.511 | ,00 |
| 20/1/2012 | 3,2500 | 2,20% | 3,1800 | 3,2800 | 3,1800 | 92.081 | ,00 |
| 19/1/2012 | 3,1800 | -0,93% | 3,1800 | 3,3400 | 3,1800 | 84.023 | ,00 |
| 18/1/2012 | 3,2100 | -0,62% | 3,1600 | 3,3100 | 3,1600 | 42.654 | ,00 |
| 17/1/2012 | 3,2300 | -0,92% | 3,2100 | 3,2400 | 3,1700 | 20.121 | ,00 |
| 16/1/2012 | 3,2600 | 2,19% | 3,1900 | 3,2600 | 3,0700 | 36.530 | ,00 |
| 13/1/2012 | 3,1900 | 2,57% | 3,1800 | 3,2200 | 3,1100 | 89.840 | ,00 |
| 12/1/2012 | 3,1100 | -1,58% | 3,1800 | 3,2100 | 3,0900 | 68.018 | ,00 |
| 11/1/2012 | 3,1600 | -0,63% | 3,1900 | 3,2400 | 3,1000 | 1.483.596 | ,00 |
| 10/1/2012 | 3,1800 | -3,93% | 3,2800 | 3,3200 | 3,0600 | 543.898 | ,00 |
| 09/1/2012 | 3,3100 | 0,00% | 3,3600 | 3,3600 | 3,2500 | 39.327 | ,00 |
| 05/1/2012 | 3,3100 | -1,78% | 3,4100 | 3,4100 | 3,2300 | 39.584 | ,00 |
| 04/1/2012 | 3,3700 | -0,88% | 3,4300 | 3,4300 | 3,3400 | 35.370 | ,00 |
| 03/1/2012 | 3,4000 | 0,59% | 3,4400 | 3,4400 | 3,3300 | 52.851 | ,00 |
| 02/1/2012 | 3,3800 | -2,03% | 3,4000 | 3,4000 | 3,3800 | 7.218 | ,00 |
| 30/12/2011 | 3,4500 | 1,47% | 3,3800 | 3,4500 | 3,3800 | 4.284 | ,00 |
| 29/12/2011 | 3,4000 | -2,02% | 3,4500 | 3,4700 | 3,4000 | 21.318 | ,00 |
| 28/12/2011 | 3,4700 | 2,06% | 3,4300 | 3,5300 | 3,3700 | 42.019 | ,00 |
| 27/12/2011 | 3,4000 | 0,00% | 3,3200 | 3,4200 | 3,3100 | 18.625 | ,00 |
| 23/12/2011 | 3,4000 | 2,10% | 3,3600 | 3,4300 | 3,2900 | 72.178 | ,00 |
| 22/12/2011 | 3,3300 | 3,74% | 3,2200 | 3,3300 | 3,2100 | 123.576 | ,00 |
| 21/12/2011 | 3,2100 | 0,94% | 3,1300 | 3,2400 | 3,1300 | 288.917 | ,00 |
| 20/12/2011 | 3,1800 | 0,32% | 3,1600 | 3,2000 | 3,1300 | 50.737 | ,00 |
| 19/12/2011 | 3,1700 | -1,55% | 3,1800 | 3,2200 | 3,1400 | 95.050 | ,00 |
| 16/12/2011 | 3,2200 | 1,26% | 3,2400 | 3,2400 | 3,1300 | 163.988 | ,00 |
| 15/12/2011 | 3,1800 | -2,75% | 3,2300 | 3,2900 | 3,1700 | 78.207 | ,00 |
| 14/12/2011 | 3,2700 | 1,55% | 3,2500 | 3,2700 | 3,2000 | 68.788 | ,00 |
| 13/12/2011 | 3,2200 | 1,26% | 3,1600 | 3,2500 | 3,1600 | 65.711 | ,00 |
| 12/12/2011 | 3,1800 | 0,32% | 3,1100 | 3,1900 | 3,1100 | 149.516 | ,00 |
| 09/12/2011 | 3,1700 | -1,86% | 3,1800 | 3,2400 | 3,1100 | 80.795 | ,00 |
| 08/12/2011 | 3,2300 | -1,52% | 3,2400 | 3,2600 | 3,1900 | 26.484 | ,00 |
| 07/12/2011 | 3,2800 | 1,55% | 3,2300 | 3,2900 | 3,2300 | 35.629 | ,00 |
| 06/12/2011 | 3,2300 | -0,92% | 3,2600 | 3,2700 | 3,2300 | 214.225 | ,00 |
| 05/12/2011 | 3,2600 | 0,00% | 3,2600 | 3,2700 | 3,1800 | 115.928 | ,00 |
| 02/12/2011 | 3,2600 | 4,15% | 3,2200 | 3,2600 | 3,1800 | 45.487 | ,00 |
| 01/12/2011 | 3,1300 | -3,99% | 3,2600 | 3,2600 | 3,1300 | 439.776 | ,00 |
| 30/11/2011 | 3,2600 | 6,54% | 3,0600 | 3,3300 | 3,0000 | 434.986 | ,00 |
| 29/11/2011 | 3,0600 | 0,66% | 3,0900 | 3,0900 | 2,9200 | 137.929 | ,00 |
| 28/11/2011 | 3,0400 | 1,33% | 2,9800 | 3,0400 | 2,9600 | 197.372 | ,00 |
| 25/11/2011 | 3,0000 | 0,00% | 3,0000 | 3,0600 | 2,9200 | 137.668 | ,00 |
| 24/11/2011 | 3,0000 | 1,35% | 2,9600 | 3,0400 | 2,9600 | 30.355 | ,00 |
| 23/11/2011 | 2,9600 | -1,33% | 3,0000 | 3,0600 | 2,9600 | 63.189 | ,00 |
| 22/11/2011 | 3,0000 | -0,66% | 3,0400 | 3,0900 | 3,0000 | 422.733 | ,00 |
| 21/11/2011 | 3,0200 | -2,27% | 3,0700 | 3,0900 | 3,0000 | 48.165 | ,00 |
| 18/11/2011 | 3,0900 | -1,90% | 3,1500 | 3,1600 | 3,0700 | 37.621 | ,00 |
| 17/11/2011 | 3,1500 | 0,00% | 3,1100 | 3,1700 | 3,1100 | 38.756 | ,00 |
| 16/11/2011 | 3,1500 | -0,63% | 3,1200 | 3,2500 | 3,1200 | 110.242 | ,00 |
| 15/11/2011 | 3,1700 | 0,32% | 3,1400 | 3,1700 | 3,1100 | 43.777 | ,00 |
| 14/11/2011 | 3,1600 | -0,94% | 3,2200 | 3,2400 | 3,1400 | 47.551 | ,00 |
| 11/11/2011 | 3,1900 | 0,00% | 3,2300 | 3,2300 | 3,1600 | 32.512 | ,00 |
| 10/11/2011 | 3,1900 | -0,93% | 3,2200 | 3,3100 | 3,1800 | 90.404 | ,00 |
| 09/11/2011 | 3,2200 | -1,23% | 3,2100 | 3,2700 | 3,1400 | 81.311 | ,00 |
| 08/11/2011 | 3,2600 | 2,52% | 3,1800 | 3,3300 | 3,1800 | 170.859 | ,00 |
| 07/11/2011 | 3,1800 | 0,00% | 3,2500 | 3,2500 | 3,1800 | 77.969 | ,00 |
| 04/11/2011 | 3,1800 | 0,00% | 3,1800 | 3,2400 | 3,1300 | 71.573 | ,00 |
| 03/11/2011 | 3,1800 | 0,32% | 3,1200 | 3,2600 | 3,0600 | 308.388 | ,00 |
| 02/11/2011 | 3,1700 | -0,94% | 3,2400 | 3,2400 | 3,0900 | 85.246 | ,00 |
| 01/11/2011 | 3,2000 | -5,04% | 3,2600 | 3,2600 | 3,1200 | 804.208 | ,00 |
| 31/10/2011 | 3,3700 | 3,37% | 3,2600 | 3,4800 | 3,2500 | 789.162 | ,00 |
| 27/10/2011 | 3,2600 | 2,19% | 3,2400 | 3,3100 | 3,2200 | 1.811.954 | ,00 |
| 26/10/2011 | 3,1900 | 1,92% | 3,0600 | 3,2400 | 3,0600 | 40.337 | ,00 |
| 25/10/2011 | 3,1300 | 2,62% | 3,0500 | 3,1500 | 3,0500 | 126.231 | ,00 |
| 24/10/2011 | 3,0500 | -1,29% | 3,0900 | 3,0900 | 3,0000 | 36.338 | ,00 |
| 21/10/2011 | 3,0900 | 3,00% | 3,0300 | 3,1600 | 2,9900 | 168.654 | ,00 |
| 20/10/2011 | 3,0000 | -1,96% | 3,0800 | 3,0800 | 2,9800 | 252.268 | ,00 |
| 19/10/2011 | 3,0600 | -2,24% | 3,1600 | 3,1800 | 3,0000 | 137.111 | ,00 |
| 18/10/2011 | 3,1300 | -1,57% | 3,1100 | 3,1700 | 3,1100 | 66.078 | ,00 |
| 17/10/2011 | 3,1800 | -0,93% | 3,2100 | 3,2400 | 3,1500 | 44.472 | ,00 |
| 14/10/2011 | 3,2100 | -0,31% | 3,1800 | 3,2800 | 3,1800 | 57.746 | ,00 |
| 13/10/2011 | 3,2200 | 0,31% | 3,2900 | 3,2900 | 3,1800 | 111.835 | ,00 |
| 12/10/2011 | 3,2100 | 2,56% | 3,1500 | 3,2700 | 3,1300 | 355.183 | ,00 |
| 11/10/2011 | 3,1300 | 0,00% | 3,1300 | 3,2100 | 3,1000 | 75.988 | ,00 |
| 10/10/2011 | 3,1300 | 0,32% | 3,1200 | 3,1600 | 3,0200 | 356.338 | ,00 |
| 07/10/2011 | 3,1200 | -2,80% | 3,1600 | 3,1800 | 3,0600 | 138.947 | ,00 |
| 06/10/2011 | 3,2100 | -2,73% | 3,3200 | 3,3600 | 3,1200 | 122.024 | ,00 |
| 05/10/2011 | 3,3000 | -0,30% | 3,2800 | 3,3400 | 3,2400 | 137.202 | ,00 |
| 04/10/2011 | 3,3100 | -0,90% | 3,2500 | 3,4300 | 3,2300 | 156.971 | ,00 |
| 03/10/2011 | 3,3400 | 0,30% | 3,3000 | 3,3400 | 3,2600 | 37.694 | ,00 |
| 30/9/2011 | 3,3300 | -0,30% | 3,3000 | 3,3300 | 3,2600 | 128.200 | ,00 |
| 29/9/2011 | 3,3400 | -1,47% | 3,3900 | 3,3900 | 3,3300 | 234.240 | ,00 |
| 28/9/2011 | 3,3900 | 2,42% | 3,3600 | 3,3900 | 3,3300 | 152.325 | ,00 |
| 27/9/2011 | 3,3100 | 0,00% | 3,4200 | 3,4200 | 3,3100 | 173.814 | ,00 |
| 26/9/2011 | 3,3100 | -2,93% | 3,3000 | 3,4100 | 3,3000 | 39.080 | ,00 |
| 23/9/2011 | 3,4100 | 4,60% | 3,2600 | 3,4100 | 3,1900 | 71.857 | ,00 |
| 22/9/2011 | 3,2600 | -2,69% | 3,2700 | 3,3400 | 3,2500 | 98.087 | ,00 |
| 21/9/2011 | 3,3500 | -1,18% | 3,3500 | 3,4100 | 3,3200 | 54.541 | ,00 |
| 20/9/2011 | 3,3900 | -0,88% | 3,3600 | 3,4400 | 3,3600 | 85.940 | ,00 |
| 19/9/2011 | 3,4200 | -0,29% | 3,3500 | 3,4200 | 3,3000 | 37.137 | ,00 |
| 16/9/2011 | 3,4300 | 3,94% | 3,3000 | 3,4500 | 3,2700 | 121.737 | ,00 |
| 15/9/2011 | 3,3000 | -4,35% | 3,4200 | 3,4400 | 3,3000 | 103.790 | ,00 |
| 14/9/2011 | 3,4500 | 1,77% | 3,3900 | 3,5000 | 3,3700 | 17.971 | ,00 |
| 13/9/2011 | 3,3900 | -0,88% | 3,5000 | 3,5100 | 3,3900 | 136.438 | ,00 |
| 12/9/2011 | 3,4200 | -0,29% | 3,3900 | 3,4400 | 3,3500 | 75.909 | ,00 |
| 09/9/2011 | 3,4300 | -1,72% | 3,4300 | 3,5300 | 3,3600 | 57.487 | ,00 |
| 08/9/2011 | 3,4900 | 0,58% | 3,4700 | 3,5400 | 3,4300 | 71.123 | ,00 |
| 07/9/2011 | 3,4700 | 6,44% | 3,2900 | 3,5100 | 3,2700 | 177.937 | ,00 |
| 06/9/2011 | 3,2600 | -2,98% | 3,2800 | 3,4200 | 3,2600 | 86.022 | ,00 |
| 05/9/2011 | 3,3600 | 0,30% | 3,3500 | 3,3900 | 3,2900 | 58.560 | ,00 |
| 02/9/2011 | 3,3500 | -1,18% | 3,3600 | 3,3800 | 3,3100 | 50.358 | ,00 |
| 01/9/2011 | 3,3900 | 0,89% | 3,3600 | 3,5500 | 3,3100 | 62.665 | ,00 |
| 31/8/2011 | 3,3600 | -2,33% | 3,4200 | 3,5600 | 3,3100 | 91.737 | ,00 |
| 30/8/2011 | 3,4400 | -4,18% | 3,6700 | 3,6700 | 3,4300 | 104.201 | ,00 |
| 29/8/2011 | 3,5900 | 7,49% | 3,4200 | 3,6900 | 3,4200 | 105.733 | ,00 |
| 26/8/2011 | 3,3400 | -2,34% | 3,3700 | 3,4000 | 3,3400 | 68.745 | ,00 |
| 25/8/2011 | 3,4200 | 5,23% | 3,2500 | 3,4200 | 3,2500 | 149.082 | ,00 |
| 24/8/2011 | 3,2500 | 0,93% | 3,2200 | 3,3200 | 3,1400 | 114.950 | ,00 |
| 23/8/2011 | 3,2200 | -0,62% | 3,2400 | 3,3000 | 3,1800 | 151.346 | ,00 |
| 22/8/2011 | 3,2400 | 4,85% | 3,0900 | 3,2600 | 3,0900 | 177.625 | ,00 |
| 19/8/2011 | 3,0900 | -2,83% | 3,2100 | 3,2400 | 3,0100 | 150.234 | ,00 |
| 18/8/2011 | 3,1800 | -5,92% | 3,3600 | 3,3800 | 3,1800 | 64.192 | ,00 |
| 17/8/2011 | 3,3800 | -3,70% | 3,4000 | 3,4800 | 3,3800 | 866.315 | ,00 |
| 16/8/2011 | 3,5100 | 1,74% | 3,4200 | 3,5100 | 3,3300 | 82.715 | ,00 |
| 12/8/2011 | 3,4500 | -4,17% | 3,5700 | 3,6000 | 3,4500 | 74.518 | ,00 |
| 11/8/2011 | 3,6000 | -2,44% | 3,6900 | 3,7200 | 3,4500 | 205.122 | ,00 |
| 10/8/2011 | 3,6900 | -0,54% | 3,8000 | 3,8000 | 3,6300 | 144.713 | ,00 |
| 09/8/2011 | 3,7100 | -2,62% | 3,8400 | 3,8400 | 3,4300 | 279.289 | ,00 |
| 08/8/2011 | 3,8100 | -5,22% | 3,9200 | 3,9800 | 3,6700 | 85.608 | ,00 |
| 05/8/2011 | 4,0200 | -2,19% | 4,0900 | 4,1000 | 3,9200 | 69.261 | ,00 |
| 04/8/2011 | 4,1100 | -1,20% | 4,1000 | 4,1600 | 4,1000 | 98.413 | ,00 |
| 03/8/2011 | 4,1600 | 0,00% | 4,0900 | 4,2000 | 4,0900 | 116.363 | ,00 |
| 02/8/2011 | 4,1600 | 0,00% | 4,2000 | 4,2500 | 4,1500 | 136.562 | ,00 |
| 01/8/2011 | 4,1600 | -1,19% | 4,2100 | 4,2700 | 4,1000 | 168.588 | ,00 |
| 29/7/2011 | 4,2100 | -2,09% | 4,3300 | 4,3300 | 4,2100 | 15.005 | ,00 |
| 28/7/2011 | 4,3000 | 0,23% | 4,2100 | 4,3200 | 4,2100 | 350.061 | ,00 |
| 27/7/2011 | 4,2900 | -0,46% | 4,3300 | 4,3300 | 4,2300 | 146.959 | ,00 |
| 26/7/2011 | 4,3100 | 0,00% | 4,2900 | 4,3400 | 4,2800 | 264.664 | ,00 |
| 25/7/2011 | 4,3100 | -0,23% | 4,3200 | 4,3700 | 4,2900 | 274.712 | ,00 |
| 22/7/2011 | 4,3200 | 2,13% | 4,2300 | 4,4000 | 4,2300 | 168.617 | ,00 |
| 21/7/2011 | 4,2300 | 0,48% | 4,2100 | 4,3400 | 4,1600 | 183.857 | ,00 |
| 20/7/2011 | 4,2100 | 0,48% | 4,1900 | 4,2200 | 4,1900 | 118.325 | ,00 |
| 19/7/2011 | 4,1900 | -2,10% | 4,2900 | 4,3100 | 4,1600 | 163.580 | ,00 |
| 18/7/2011 | 4,2800 | 0,00% | 4,2900 | 4,3400 | 4,2800 | 27.569 | ,00 |
| 15/7/2011 | 4,2800 | -1,15% | 4,3200 | 4,3600 | 4,2800 | 217.482 | ,00 |
| 14/7/2011 | 4,3300 | -1,14% | 4,3100 | 4,3800 | 4,2500 | 101.241 | ,00 |
| 13/7/2011 | 4,3800 | 0,00% | 4,3200 | 4,3800 | 4,3100 | 128.054 | ,00 |
| 12/7/2011 | 4,3800 | -1,79% | 4,3100 | 4,4500 | 4,3000 | 126.918 | ,00 |
| 11/7/2011 | 4,4600 | 0,22% | 4,4500 | 4,4900 | 4,3900 | 135.149 | ,00 |
| 08/7/2011 | 4,4500 | -1,33% | 4,5100 | 4,5100 | 4,4100 | 78.997 | ,00 |
| 07/7/2011 | 4,5100 | 1,35% | 4,4500 | 4,5700 | 4,4500 | 200.123 | ,00 |
| 06/7/2011 | 4,4500 | 0,00% | 4,4500 | 4,4900 | 4,4100 | 138.744 | ,00 |
| 05/7/2011 | 4,4500 | 0,23% | 4,3800 | 4,4500 | 4,3700 | 26.156 | ,00 |
| 04/7/2011 | 4,4400 | 0,68% | 4,3600 | 4,4700 | 4,3300 | 89.008 | ,00 |
| 01/7/2011 | 4,4100 | -1,12% | 4,3900 | 4,4600 | 4,3900 | 148.979 | ,00 |
| 30/6/2011 | 4,4600 | 0,22% | 4,3900 | 4,5000 | 4,3900 | 135.786 | ,00 |
| 29/6/2011 | 4,4500 | 0,45% | 4,4500 | 4,5100 | 4,4100 | 93.226 | ,00 |
| 28/6/2011 | 4,4300 | 2,78% | 4,3800 | 4,4400 | 4,3700 | 60.391 | ,00 |
| 27/6/2011 | 4,3100 | 0,47% | 4,2400 | 4,3900 | 4,2400 | 46.379 | ,00 |
| 24/6/2011 | 4,2900 | 0,23% | 4,2900 | 4,3800 | 4,2800 | 85.095 | ,00 |
| 23/6/2011 | 4,2800 | -0,23% | 4,2900 | 4,3700 | 4,2300 | 263.744 | ,00 |
| 22/6/2011 | 4,2900 | 0,00% | 4,2900 | 4,3700 | 4,2900 | 254.044 | ,00 |
| 21/6/2011 | 4,2900 | 0,70% | 4,2900 | 4,3100 | 4,2200 | 1.202.340 | ,00 |
| 20/6/2011 | 4,2600 | -2,52% | 4,3400 | 4,4300 | 4,2600 | 93.845 | ,00 |
| 17/6/2011 | 4,3700 | -1,13% | 4,4100 | 4,4700 | 4,3700 | 271.405 | ,00 |
| 16/6/2011 | 4,4200 | -0,90% | 4,3600 | 4,4200 | 4,2900 | 48.323 | ,00 |
| 15/6/2011 | 4,4600 | 1,83% | 4,2900 | 4,4900 | 4,2700 | 1.968.218 | ,00 |
| 14/6/2011 | 4,3800 | 2,10% | 4,2200 | 4,3800 | 4,2200 | 4.682.842 | ,00 |
| 10/6/2011 | 4,2900 | 0,00% | 4,2900 | 4,3000 | 4,2300 | 2.948.780 | ,00 |
| 09/6/2011 | 4,2900 | -2,05% | 4,3300 | 4,3900 | 4,2600 | 1.564.628 | ,00 |
| 08/6/2011 | 4,3800 | -0,68% | 4,4000 | 4,4800 | 4,3400 | 80.202 | ,00 |
| 07/6/2011 | 4,4100 | -2,86% | 4,5400 | 4,5400 | 4,4100 | 56.700 | ,00 |
| 06/6/2011 | 4,5400 | -0,22% | 4,4500 | 4,5400 | 4,4100 | 58.589 | ,00 |
| 03/6/2011 | 4,5500 | 2,25% | 4,4500 | 4,5500 | 4,4200 | 385.495 | ,00 |
| 02/6/2011 | 4,4500 | -1,98% | 4,5800 | 4,5900 | 4,4300 | 199.198 | ,00 |
| 01/6/2011 | 4,5400 | -0,22% | 4,4800 | 4,6800 | 4,4600 | 341.473 | ,00 |
| 31/5/2011 | 4,5500 | 2,02% | 4,5400 | 4,6300 | 4,4700 | 1.521.459 | ,00 |
| 30/5/2011 | 4,4600 | 0,45% | 4,4400 | 4,5400 | 4,3300 | 391.462 | ,00 |
| 27/5/2011 | 4,4400 | -1,55% | 4,5100 | 4,6300 | 4,3900 | 109.308 | ,00 |
| 26/5/2011 | 4,5100 | -0,22% | 4,5500 | 4,6200 | 4,4600 | 251.633 | ,00 |
| 25/5/2011 | 4,5200 | 1,35% | 4,4600 | 4,5800 | 4,3900 | 223.170 | ,00 |
| 24/5/2011 | 4,4600 | 1,83% | 4,4500 | 4,4800 | 4,3800 | 112.242 | ,00 |
| 23/5/2011 | 4,3800 | 0,46% | 4,3900 | 4,4100 | 4,3100 | 145.865 | ,00 |
| 20/5/2011 | 4,3600 | 0,23% | 4,4000 | 4,4000 | 4,3300 | 134.960 | ,00 |
| 19/5/2011 | 4,3500 | -2,25% | 4,4000 | 4,4500 | 4,3200 | 100.130 | ,00 |
| 18/5/2011 | 4,4500 | -0,45% | 4,4600 | 4,5100 | 4,3500 | 332.270 | ,00 |
| 17/5/2011 | 4,4700 | -1,76% | 4,5500 | 4,6000 | 4,4200 | 169.337 | ,00 |
| 16/5/2011 | 4,5500 | -1,30% | 4,5900 | 4,6200 | 4,5500 | 142.753 | ,00 |
| 13/5/2011 | 4,6100 | -1,07% | 4,7200 | 4,7500 | 4,6100 | 32.294 | ,00 |
| 12/5/2011 | 4,6600 | -0,43% | 4,6400 | 4,8000 | 4,6300 | 478.025 | ,00 |
| 11/5/2011 | 4,6800 | 0,86% | 4,7200 | 4,8000 | 4,6300 | 760.581 | ,00 |
| 10/5/2011 | 4,6400 | -1,69% | 4,7300 | 4,7400 | 4,6400 | 59.367 | ,00 |
| 09/5/2011 | 4,7200 | -1,46% | 4,6900 | 4,7700 | 4,6500 | 312.580 | ,00 |
| 06/5/2011 | 4,7900 | 2,13% | 4,7100 | 4,7900 | 4,6300 | 95.113 | ,00 |
| 05/5/2011 | 4,6900 | -0,21% | 4,6400 | 4,7300 | 4,5700 | 26.097 | ,00 |
| 04/5/2011 | 4,7000 | 1,29% | 4,6300 | 4,7000 | 4,6300 | 109.651 | ,00 |
| 03/5/2011 | 4,6400 | -3,33% | 4,8700 | 4,8700 | 4,6400 | 210.849 | ,00 |
| 02/5/2011 | 4,8000 | 2,56% | 4,6800 | 4,8300 | 4,6300 | 246.640 | ,00 |
| 29/4/2011 | 4,6800 | 4,93% | 4,4600 | 4,6800 | 4,4600 | 208.846 | ,00 |
| 28/4/2011 | 4,4600 | 0,45% | 4,4900 | 4,5500 | 4,4200 | 157.192 | ,00 |
| 27/4/2011 | 4,4400 | 0,00% | 4,4600 | 4,4900 | 4,4200 | 299.450 | ,00 |
| 26/4/2011 | 4,4400 | -2,84% | 4,5700 | 4,5700 | 4,4400 | 118.567 | ,00 |
| 21/4/2011 | 4,5700 | 0,44% | 4,5900 | 4,5900 | 4,4200 | 406.058 | ,00 |
| 20/4/2011 | 4,5500 | 4,12% | 4,4000 | 4,5600 | 4,4000 | 388.528 | ,00 |
| 19/4/2011 | 4,3700 | 1,86% | 4,2900 | 4,3800 | 4,2900 | 49.472 | ,00 |
| 18/4/2011 | 4,2900 | -0,92% | 4,3000 | 4,3600 | 4,2900 | 1.130.524 | ,00 |
| 15/4/2011 | 4,3300 | 1,17% | 4,3700 | 4,3800 | 4,2800 | 131.086 | ,00 |
| 14/4/2011 | 4,2800 | -0,93% | 4,3300 | 4,3400 | 4,2700 | 147.208 | ,00 |
| 13/4/2011 | 4,3200 | -0,23% | 4,3300 | 4,3900 | 4,3200 | 65.883 | ,00 |
| 12/4/2011 | 4,3300 | 0,70% | 4,2900 | 4,3900 | 4,2900 | 122.175 | ,00 |
| 11/4/2011 | 4,3000 | 0,23% | 4,3200 | 4,3200 | 4,2000 | 601.297 | ,00 |
| 08/4/2011 | 4,2900 | 0,23% | 4,2900 | 4,3500 | 4,2700 | 831.844 | ,00 |
| 07/4/2011 | 4,2800 | -2,06% | 4,4200 | 4,4500 | 4,2700 | 688.824 | ,00 |
| 06/4/2011 | 4,3700 | -1,58% | 4,4400 | 4,4400 | 4,3100 | 513.034 | ,00 |
| 05/4/2011 | 4,4400 | -0,45% | 4,4300 | 4,4600 | 4,3900 | 203.567 | ,00 |
| 04/4/2011 | 4,4600 | -2,83% | 4,5100 | 4,5700 | 4,4200 | 130.570 | ,00 |
| 01/4/2011 | 4,5900 | -2,13% | 4,6700 | 4,7100 | 4,5400 | 88.425 | ,00 |
| 31/3/2011 | 4,6900 | 1,96% | 4,6100 | 4,6900 | 4,5900 | 50.231 | ,00 |
| 30/3/2011 | 4,6000 | -2,13% | 4,6600 | 4,7200 | 4,5900 | 44.105 | ,00 |
| 29/3/2011 | 4,7000 | 0,43% | 4,6600 | 4,7800 | 4,6100 | 75.947 | ,00 |
| 28/3/2011 | 4,6800 | -1,47% | 4,7500 | 4,8000 | 4,6000 | 94.257 | ,00 |
| 24/3/2011 | 4,7500 | 0,00% | 4,7600 | 4,8400 | 4,7500 | 99.242 | ,00 |
| 23/3/2011 | 4,7500 | -2,86% | 4,8900 | 4,9300 | 4,7500 | 96.031 | ,00 |
| 22/3/2011 | 4,8900 | 1,03% | 4,8400 | 4,8900 | 4,8300 | 24.060 | ,00 |
| 21/3/2011 | 4,8400 | 0,62% | 4,9300 | 4,9300 | 4,7800 | 49.132 | ,00 |
| 18/3/2011 | 4,8100 | -2,43% | 4,9300 | 4,9300 | 4,8000 | 186.716 | ,00 |
| 17/3/2011 | 4,9300 | 0,20% | 4,9400 | 4,9800 | 4,8800 | 72.562 | ,00 |
| 16/3/2011 | 4,9200 | 1,65% | 4,8600 | 4,9600 | 4,8000 | 93.319 | ,00 |
| 15/3/2011 | 4,8400 | -4,16% | 4,9400 | 5,0600 | 4,7600 | 170.356 | ,00 |
| 14/3/2011 | 5,0500 | 2,23% | 4,9500 | 5,1200 | 4,9500 | 206.088 | ,00 |
| 11/3/2011 | 4,9400 | 0,00% | 4,8800 | 4,9800 | 4,8800 | 154.788 | ,00 |
| 10/3/2011 | 4,9400 | -0,80% | 4,9100 | 5,0200 | 4,8100 | 108.306 | ,00 |
| 09/3/2011 | 4,9800 | 0,81% | 4,8500 | 5,0000 | 4,8500 | 250.467 | ,00 |
| 08/3/2011 | 4,9400 | -2,37% | 4,8800 | 5,0600 | 4,8200 | 189.536 | ,00 |
| 04/3/2011 | 5,0600 | 3,48% | 4,9600 | 5,0900 | 4,9400 | 261.702 | ,00 |
| 03/3/2011 | 4,8900 | -2,20% | 5,0000 | 5,0700 | 4,8400 | 333.899 | ,00 |
| 02/3/2011 | 5,0000 | 2,46% | 4,7300 | 5,1400 | 4,7300 | 471.597 | ,00 |
| 01/3/2011 | 4,8800 | 0,62% | 4,8500 | 4,9500 | 4,7200 | 370.558 | ,00 |
| 28/2/2011 | 4,8500 | 0,21% | 4,8500 | 4,8800 | 4,7700 | 217.992 | ,00 |
| 25/2/2011 | 4,8400 | 0,62% | 4,8100 | 4,8600 | 4,7500 | 108.477 | ,00 |
| 24/2/2011 | 4,8100 | 0,00% | 4,8300 | 4,9100 | 4,8100 | 245.337 | ,00 |
| 23/2/2011 | 4,8100 | 2,12% | 4,6800 | 4,8900 | 4,6800 | 210.876 | ,00 |
| 22/2/2011 | 4,7100 | -3,68% | 4,7500 | 4,8500 | 4,6900 | 199.555 | ,00 |
| 21/2/2011 | 4,8900 | 0,20% | 4,8100 | 4,9700 | 4,7700 | 312.015 | ,00 |
| 18/2/2011 | 4,8800 | 4,50% | 4,7100 | 4,8800 | 4,7000 | 329.056 | ,00 |
| 17/2/2011 | 4,6700 | -0,64% | 4,7200 | 4,7600 | 4,6600 | 112.152 | ,00 |
| 16/2/2011 | 4,7000 | -0,21% | 4,7100 | 4,8000 | 4,5900 | 163.007 | ,00 |
| 15/2/2011 | 4,7100 | 1,73% | 4,5400 | 4,7100 | 4,5300 | 173.463 | ,00 |
| 14/2/2011 | 4,6300 | 2,66% | 4,5700 | 4,6300 | 4,5200 | 56.160 | ,00 |
| 11/2/2011 | 4,5100 | 0,67% | 4,4400 | 4,5600 | 4,4400 | 83.361 | ,00 |
| 10/2/2011 | 4,4800 | 0,00% | 4,7100 | 4,7400 | 4,4800 | 118.338 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|