| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)
2,3400 €
0,0000 (0,00%)
- Άνοιγμα 2,3300
- Υψηλό 2,3400
- Χαμηλό 2,2800
- Όγκος 2.439
- Τζίρος 5.627 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/6/2012 | 1,5000 | 5,63% | 1,5000 | 1,5000 | 1,4000 | 2.417 | 3.516,53 |
| 21/6/2012 | 1,4200 | 3,65% | 1,2900 | 1,4400 | 1,2900 | 7.878 | 10.969,86 |
| 20/6/2012 | 1,3700 | 2,24% | 1,2700 | 1,3700 | 1,2700 | 3.571 | 4.787,45 |
| 19/6/2012 | 1,3400 | 7,20% | 1,2900 | 1,3400 | 1,2700 | 6.550 | 8.671,93 |
| 18/6/2012 | 1,2500 | 5,93% | 1,1700 | 1,3100 | 1,1700 | 7.647 | 9.637,11 |
| 15/6/2012 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 14/6/2012 | 1,1800 | 0,85% | 1,1700 | 1,2100 | 1,1300 | 677 | 788,31 |
| 13/6/2012 | 1,1700 | 6,36% | 1,1500 | 1,2500 | 1,1200 | 12.286 | 14.603,07 |
| 12/6/2012 | 1,1000 | 4,76% | 1,0600 | 1,1000 | 1,0600 | 19.252 | 21.119,76 |
| 11/6/2012 | 1,0500 | -4,55% | 1,0000 | 1,0500 | 1,0000 | 1.718 | 1.767,36 |
| 08/6/2012 | 1,1000 | 10,00% | 1,0000 | 1,1400 | 1,0000 | 29.315 | 32.633,54 |
| 07/6/2012 | 1,0000 | 4,60% | 0,9800 | 1,0100 | 0,8600 | 20.980 | 20.367,06 |
| 06/6/2012 | 0,9560 | 7,66% | 0,8800 | 0,9600 | 0,8000 | 391.059 | 373.977,99 |
| 05/6/2012 | 0,8880 | -3,48% | 0,8510 | 0,9000 | 0,7600 | 6.026 | 5.142,70 |
| 01/6/2012 | 0,9200 | -3,26% | 0,9450 | 1,0300 | 0,8600 | 310.710 | 280.371,85 |
| 31/5/2012 | 0,9510 | -8,56% | 0,9410 | 1,0500 | 0,9400 | 29.892 | 29.977,08 |
| 30/5/2012 | 1,0400 | -3,70% | 1,0400 | 1,0400 | 0,9800 | 10.380 | 10.787,59 |
| 29/5/2012 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 300.300 | 270.324,00 |
| 28/5/2012 | 1,0800 | 0,93% | 1,0700 | 1,1200 | 0,9820 | 5.514 | 5.700,88 |
| 25/5/2012 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 24/5/2012 | 1,0700 | -4,46% | 1,1600 | 1,1600 | 1,0100 | 4.141 | 4.198,88 |
| 23/5/2012 | 1,1200 | -3,45% | 1,0600 | 1,1200 | 1,0500 | 1.183 | 1.248,57 |
| 22/5/2012 | 1,1600 | -0,85% | 1,1300 | 1,1600 | 1,1300 | 32.500 | 37.661,48 |
| 21/5/2012 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 2 | 2,34 |
| 18/5/2012 | 1,1300 | -3,42% | 1,1300 | 1,1300 | 1,1300 | 60 | 67,80 |
| 17/5/2012 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1600 | 41 | 47,57 |
| 16/5/2012 | 1,1600 | 4,50% | 1,1600 | 1,1600 | 1,1600 | 1 | 1,16 |
| 15/5/2012 | 1,1100 | 4,72% | 1,1000 | 1,1100 | 1,1000 | 302 | 335,21 |
| 14/5/2012 | 1,0600 | -0,93% | 1,0200 | 1,0600 | 0,9900 | 536 | 540,66 |
| 11/5/2012 | 1,0700 | -2,73% | 1,0800 | 1,0900 | 1,0000 | 19.261 | 20.915,04 |
| 10/5/2012 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 2.630 | 2.873,00 |
| 09/5/2012 | 1,1000 | -3,51% | 1,1400 | 1,1500 | 1,0700 | 6.020 | 6.837,21 |
| 08/5/2012 | 1,1400 | 3,64% | 1,1400 | 1,1400 | 1,1400 | 4.001 | 4.561,14 |
| 07/5/2012 | 1,1000 | -1,79% | 1,1000 | 1,1500 | 1,0300 | 12.102 | 13.514,01 |
| 04/5/2012 | 1,1200 | -2,61% | 1,1300 | 1,1300 | 1,1200 | 700 | 790,00 |
| 03/5/2012 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,0400 | 444 | 467,97 |
| 02/5/2012 | 1,1300 | -2,59% | 1,1900 | 1,1900 | 1,1300 | 620 | 715,84 |
| 30/4/2012 | 1,1600 | 4,50% | 1,1100 | 1,1600 | 1,0800 | 2.205 | 2.423,00 |
| 27/4/2012 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 2 | 2,22 |
| 26/4/2012 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0100 | 576 | 587,16 |
| 25/4/2012 | 1,1000 | 0,00% | 1,1200 | 1,1200 | 1,0900 | 219 | 238,91 |
| 24/4/2012 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,0600 | 4.223 | 4.520,88 |
| 23/4/2012 | 1,1300 | 3,67% | 1,0800 | 1,1300 | 1,0800 | 1.108 | 1.233,86 |
| 20/4/2012 | 1,0900 | -9,17% | 1,0900 | 1,1600 | 1,0800 | 7.260 | 7.977,04 |
| 19/4/2012 | 1,2000 | -3,23% | 1,1300 | 1,2000 | 1,1300 | 134 | 154,92 |
| 18/4/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 17/4/2012 | 1,2400 | 0,00% | 1,1200 | 1,2400 | 1,1200 | 6.708 | 7.699,35 |
| 12/4/2012 | 1,2400 | 0,81% | 1,1100 | 1,2400 | 1,1100 | 2.175 | 2.611,38 |
| 11/4/2012 | 1,2300 | 3,36% | 1,1900 | 1,2300 | 1,1900 | 1.140 | 1.378,88 |
| 10/4/2012 | 1,1900 | -1,65% | 1,2100 | 1,2100 | 1,0900 | 1.843 | 2.154,64 |
| 05/4/2012 | 1,2100 | -3,97% | 1,1400 | 1,2500 | 1,1400 | 9.229 | 10.690,98 |
| 04/4/2012 | 1,2600 | -0,79% | 1,3000 | 1,3000 | 1,1500 | 8.368 | 10.028,89 |
| 03/4/2012 | 1,2700 | 3,25% | 1,2300 | 1,2700 | 1,2300 | 36 | 44,46 |
| 02/4/2012 | 1,2300 | -2,38% | 1,2300 | 1,2300 | 1,1800 | 1.156 | 1.388,48 |
| 30/3/2012 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 600 | 756,00 |
| 29/3/2012 | 1,2600 | -5,26% | 1,3300 | 1,3300 | 1,1300 | 1.144.595 | 261.192,93 |
| 28/3/2012 | 1,3300 | 61,60% | 1,3500 | 1,3500 | 1,2400 | 376 | 466,62 |
| 27/3/2012 | 0,8230 | -37,18% | 0,7600 | 0,8230 | 0,7600 | 23.181 | 1.908,95 |
| 26/3/2012 | 1,3100 | 0,77% | 1,2200 | 1,3100 | 1,2000 | 5.765 | 7.468,69 |
| 23/3/2012 | 1,3000 | -0,76% | 1,2300 | 1,3000 | 1,2200 | 2.379 | 2.974,88 |
| 22/3/2012 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,2300 | 1.285 | 1.614,48 |
| 21/3/2012 | 1,3100 | 3,15% | 1,3500 | 1,3500 | 1,2500 | 194 | 244,82 |
| 20/3/2012 | 1,2700 | -3,79% | 1,3500 | 1,3500 | 1,2500 | 201 | 255,48 |
| 19/3/2012 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,2700 | 3.372 | 4.393,16 |
| 16/3/2012 | 1,3000 | 0,78% | 1,2300 | 1,3000 | 1,2300 | 1.335 | 1.680,45 |
| 15/3/2012 | 1,2900 | 0,00% | 1,2400 | 1,3000 | 1,2300 | 1.871 | 2.367,49 |
| 14/3/2012 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2500 | 3.564 | 4.576,45 |
| 13/3/2012 | 1,3200 | -2,22% | 1,2400 | 1,3200 | 1,2400 | 426 | 548,92 |
| 12/3/2012 | 1,3500 | 1,50% | 1,2300 | 1,3500 | 1,2300 | 65 | 81,75 |
| 09/3/2012 | 1,3300 | -0,75% | 1,3000 | 1,3400 | 1,2700 | 4.934 | 6.480,48 |
| 08/3/2012 | 1,3400 | -5,63% | 1,4600 | 1,4600 | 1,3200 | 3.051 | 4.087,66 |
| 07/3/2012 | 1,4200 | 2,16% | 1,4600 | 1,4600 | 1,3200 | 37 | 49,91 |
| 06/3/2012 | 1,3900 | 5,30% | 1,3200 | 1,3900 | 1,3000 | 14.106 | 18.797,50 |
| 05/3/2012 | 1,3200 | 1,54% | 1,3300 | 1,3500 | 1,2400 | 2.017 | ,00 |
| 02/3/2012 | 1,3000 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 511 | ,00 |
| 01/3/2012 | 1,3000 | -2,26% | 1,3600 | 1,3700 | 1,2600 | 7.191 | ,00 |
| 29/2/2012 | 1,3300 | 0,00% | 1,3200 | 1,3300 | 1,2700 | 4.227 | ,00 |
| 28/2/2012 | 1,3300 | -3,62% | 1,3300 | 1,4600 | 1,2900 | 5.154 | ,00 |
| 24/2/2012 | 1,3800 | -3,50% | 1,4300 | 1,4300 | 1,3700 | 1.686.731 | ,00 |
| 23/2/2012 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 7.871 | ,00 |
| 22/2/2012 | 1,4300 | 0,70% | 1,4300 | 1,4700 | 1,4300 | 13.151 | ,00 |
| 21/2/2012 | 1,4200 | -0,70% | 1,6300 | 1,6300 | 1,4200 | 13.118 | ,00 |
| 20/2/2012 | 1,4300 | 0,70% | 1,4500 | 1,4500 | 1,4300 | 19.049 | ,00 |
| 17/2/2012 | 1,4200 | 0,00% | 1,3700 | 1,5000 | 1,3700 | 4.351 | ,00 |
| 16/2/2012 | 1,4200 | -3,40% | 1,4000 | 1,4700 | 1,3800 | 1.435 | ,00 |
| 15/2/2012 | 1,4700 | -8,13% | 1,4600 | 1,5400 | 1,4500 | 6.606 | ,00 |
| 14/2/2012 | 1,6000 | 12,68% | 1,2700 | 1,6800 | 1,2700 | 72.271 | ,00 |
| 13/2/2012 | 1,4200 | -0,70% | 1,3100 | 1,4500 | 1,3100 | 6.219 | ,00 |
| 10/2/2012 | 1,4300 | 8,33% | 1,3000 | 1,4700 | 1,3000 | 790 | ,00 |
| 09/2/2012 | 1,3200 | -3,65% | 1,2600 | 1,4600 | 1,2600 | 2.547 | ,00 |
| 08/2/2012 | 1,3700 | 2,24% | 1,3000 | 1,3900 | 1,2800 | 7.957 | ,00 |
| 07/2/2012 | 1,3400 | -2,19% | 1,2800 | 1,3800 | 1,2800 | 3.373 | ,00 |
| 06/2/2012 | 1,3700 | -6,16% | 1,3300 | 1,4500 | 1,3300 | 1.934 | ,00 |
| 03/2/2012 | 1,4600 | 0,69% | 1,3500 | 1,4600 | 1,3500 | 1.706 | ,00 |
| 02/2/2012 | 1,4500 | -6,45% | 1,4200 | 1,5300 | 1,3700 | 132.856 | ,00 |
| 01/2/2012 | 1,5500 | -5,49% | 1,4800 | 1,5600 | 1,4800 | 3.356 | ,00 |
| 31/1/2012 | 1,6400 | 3,14% | 1,4800 | 1,6500 | 1,4800 | 12.311 | ,00 |
| 30/1/2012 | 1,5900 | 1,92% | 1,4800 | 1,6000 | 1,3500 | 6.628 | ,00 |
| 27/1/2012 | 1,5600 | -1,89% | 1,4800 | 1,5600 | 1,4200 | 5.343 | ,00 |
| 26/1/2012 | 1,5900 | 8,90% | 1,4600 | 1,5900 | 1,3700 | 23.112 | ,00 |
| 25/1/2012 | 1,4600 | 5,80% | 1,3400 | 1,4600 | 1,3400 | 82 | ,00 |
| 24/1/2012 | 1,3800 | -6,76% | 1,4600 | 1,4800 | 1,3700 | 4.004 | ,00 |
| 23/1/2012 | 1,4800 | 0,00% | 1,4800 | 1,5000 | 1,3700 | 3.263 | ,00 |
| 20/1/2012 | 1,4800 | 2,78% | 1,4800 | 1,4800 | 1,4600 | 2.001 | ,00 |
| 19/1/2012 | 1,4400 | 9,92% | 1,3600 | 1,4500 | 1,3300 | 12.584 | ,00 |
| 18/1/2012 | 1,3100 | 2,34% | 1,2100 | 1,5500 | 1,2100 | 24.042 | ,00 |
| 17/1/2012 | 1,2800 | -0,78% | 1,3700 | 1,5700 | 1,2000 | 15.567 | ,00 |
| 16/1/2012 | 1,2900 | -4,44% | 1,4000 | 1,4000 | 1,2600 | 1.242 | ,00 |
| 13/1/2012 | 1,3500 | 4,65% | 1,2900 | 1,3500 | 1,2900 | 143 | ,00 |
| 12/1/2012 | 1,2900 | -3,73% | 1,3500 | 1,3700 | 1,2400 | 1.317 | ,00 |
| 11/1/2012 | 1,3400 | 4,69% | 1,1600 | 1,3400 | 1,1600 | 9.954 | ,00 |
| 10/1/2012 | 1,2800 | 1,59% | 1,2600 | 1,3400 | 1,2600 | 1.625 | ,00 |
| 09/1/2012 | 1,2600 | -5,26% | 1,3000 | 1,3200 | 1,2500 | 3.228 | ,00 |
| 05/1/2012 | 1,3300 | -6,99% | 1,4300 | 1,4300 | 1,2900 | 2.074 | ,00 |
| 04/1/2012 | 1,4300 | 3,62% | 1,3700 | 1,5000 | 1,3600 | 12.114 | ,00 |
| 03/1/2012 | 1,3800 | 7,81% | 1,3100 | 1,3900 | 1,3100 | 24 | ,00 |
| 02/1/2012 | 1,2800 | 4,92% | 1,2800 | 1,2800 | 1,2800 | 300 | ,00 |
| 30/12/2011 | 1,2200 | -0,81% | 1,2500 | 1,2500 | 1,2200 | 1.659 | ,00 |
| 29/12/2011 | 1,2300 | -4,65% | 1,3500 | 1,3700 | 1,2300 | 124.233 | ,00 |
| 28/12/2011 | 1,2900 | 9,32% | 1,1600 | 1,3000 | 1,1300 | 56.840 | ,00 |
| 27/12/2011 | 1,1800 | -3,28% | 1,1500 | 1,1800 | 1,1500 | 85 | ,00 |
| 23/12/2011 | 1,2200 | 1,67% | 1,2000 | 1,2300 | 1,2000 | 3.679 | ,00 |
| 22/12/2011 | 1,2000 | -1,64% | 1,2000 | 1,2300 | 1,2000 | 1.863 | ,00 |
| 21/12/2011 | 1,2200 | 0,00% | 1,2100 | 1,2300 | 1,2100 | 5.000 | ,00 |
| 20/12/2011 | 1,2200 | -0,81% | 1,2200 | 1,2300 | 1,2000 | 10.788 | ,00 |
| 19/12/2011 | 1,2300 | 0,00% | 1,2700 | 1,3000 | 1,2000 | 9.403 | ,00 |
| 16/12/2011 | 1,2300 | -3,91% | 1,2300 | 1,2300 | 1,2200 | 1.279 | ,00 |
| 15/12/2011 | 1,2800 | 3,23% | 1,2400 | 1,2900 | 1,2400 | 1.866 | ,00 |
| 14/12/2011 | 1,2400 | 0,81% | 1,2200 | 1,2500 | 1,2200 | 5.998 | ,00 |
| 13/12/2011 | 1,2300 | -1,60% | 1,2000 | 1,2300 | 1,2000 | 14.602 | ,00 |
| 12/12/2011 | 1,2500 | -3,85% | 1,2700 | 1,2700 | 1,2200 | 10.360 | ,00 |
| 09/12/2011 | 1,3000 | 4,00% | 1,2600 | 1,3200 | 1,2000 | 2.437 | ,00 |
| 08/12/2011 | 1,2500 | -3,85% | 1,3000 | 1,3000 | 1,2500 | 5.005 | ,00 |
| 07/12/2011 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,2900 | 3.348 | ,00 |
| 06/12/2011 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 304 | ,00 |
| 05/12/2011 | 1,2900 | -3,01% | 1,3700 | 1,3700 | 1,2800 | 6.293 | ,00 |
| 02/12/2011 | 1,3300 | 0,00% | 1,3100 | 1,3500 | 1,3100 | 13.379 | ,00 |
| 01/12/2011 | 1,3300 | 3,91% | 1,2800 | 1,3400 | 1,2800 | 2.184 | ,00 |
| 30/11/2011 | 1,2800 | -3,76% | 1,3000 | 1,3100 | 1,2700 | 16.410 | ,00 |
| 29/11/2011 | 1,3300 | 0,00% | 1,3100 | 1,3300 | 1,3100 | 2.204 | ,00 |
| 28/11/2011 | 1,3300 | 1,53% | 1,3100 | 1,3300 | 1,3100 | 4.478 | ,00 |
| 25/11/2011 | 1,3100 | -1,50% | 1,3000 | 1,3300 | 1,2700 | 2.726 | ,00 |
| 24/11/2011 | 1,3300 | -0,75% | 1,3100 | 1,3300 | 1,3000 | 2.441 | ,00 |
| 23/11/2011 | 1,3400 | 0,75% | 1,3100 | 1,3400 | 1,3000 | 1.040 | ,00 |
| 22/11/2011 | 1,3300 | 0,00% | 1,3000 | 1,3300 | 1,3000 | 3.453 | ,00 |
| 21/11/2011 | 1,3300 | -1,48% | 1,3200 | 1,3500 | 1,3000 | 7.701 | ,00 |
| 18/11/2011 | 1,3500 | -1,46% | 1,3700 | 1,3700 | 1,3300 | 10.555 | ,00 |
| 17/11/2011 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,2900 | 2.288 | ,00 |
| 16/11/2011 | 1,3700 | 0,74% | 1,3800 | 1,4000 | 1,3300 | 60.319 | ,00 |
| 15/11/2011 | 1,3600 | -0,73% | 1,3500 | 1,3900 | 1,3400 | 90.614 | ,00 |
| 14/11/2011 | 1,3700 | 3,79% | 1,3100 | 1,3700 | 1,2700 | 10.063 | ,00 |
| 11/11/2011 | 1,3200 | -0,75% | 1,3300 | 1,3400 | 1,3100 | 1.376 | ,00 |
| 10/11/2011 | 1,3300 | 0,76% | 1,2800 | 1,3400 | 1,2800 | 1.689 | ,00 |
| 09/11/2011 | 1,3200 | 0,00% | 1,3300 | 1,3300 | 1,2800 | 11.276 | ,00 |
| 08/11/2011 | 1,3200 | -4,35% | 1,4300 | 1,4300 | 1,3000 | 14.215 | ,00 |
| 07/11/2011 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3300 | 4.503 | ,00 |
| 04/11/2011 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3200 | 579 | ,00 |
| 03/11/2011 | 1,3600 | 5,43% | 1,1000 | 1,3800 | 1,1000 | 5.686 | ,00 |
| 02/11/2011 | 1,2900 | -3,73% | 1,2900 | 1,2900 | 1,2900 | 1.006 | ,00 |
| 01/11/2011 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,2500 | 23.995 | ,00 |
| 31/10/2011 | 1,3400 | -2,90% | 1,3500 | 1,3800 | 1,3200 | 13.768 | ,00 |
| 27/10/2011 | 1,3800 | 0,00% | 1,3900 | 1,3900 | 1,3600 | 82.280 | ,00 |
| 26/10/2011 | 1,3800 | -0,72% | 1,3800 | 1,3900 | 1,3400 | 37.960 | ,00 |
| 25/10/2011 | 1,3900 | 3,73% | 1,3900 | 1,4100 | 1,3500 | 22.103 | ,00 |
| 24/10/2011 | 1,3400 | -6,29% | 1,4000 | 1,4000 | 1,3400 | 24.224 | ,00 |
| 21/10/2011 | 1,4300 | -0,69% | 1,4200 | 1,4500 | 1,4000 | 26.510 | ,00 |
| 20/10/2011 | 1,4400 | 1,41% | 1,4000 | 1,4700 | 1,3900 | 11.902 | ,00 |
| 19/10/2011 | 1,4200 | 2,16% | 1,4000 | 1,4500 | 1,3900 | 11.800 | ,00 |
| 18/10/2011 | 1,3900 | 6,11% | 1,3400 | 1,3900 | 1,3400 | 2.446 | ,00 |
| 17/10/2011 | 1,3100 | -2,96% | 1,3500 | 1,4400 | 1,2900 | 10.655 | ,00 |
| 14/10/2011 | 1,3500 | -0,74% | 1,3600 | 1,3800 | 1,3300 | 3.712 | ,00 |
| 13/10/2011 | 1,3600 | 0,00% | 1,3400 | 1,3900 | 1,3200 | 80.178 | ,00 |
| 12/10/2011 | 1,3600 | -2,16% | 1,3900 | 1,4000 | 1,3100 | 17.353 | ,00 |
| 11/10/2011 | 1,3900 | 6,92% | 1,2300 | 1,4000 | 1,2300 | 12.085 | ,00 |
| 10/10/2011 | 1,3000 | -2,99% | 1,2100 | 1,3800 | 1,2100 | 8.695 | ,00 |
| 07/10/2011 | 1,3400 | 0,00% | 1,3600 | 1,4000 | 1,3400 | 7.790 | ,00 |
| 06/10/2011 | 1,3400 | 0,75% | 1,3500 | 1,3700 | 1,2900 | 1.033 | ,00 |
| 05/10/2011 | 1,3300 | -2,21% | 1,3600 | 1,4000 | 1,3100 | 4.892 | ,00 |
| 04/10/2011 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3000 | 13.734 | ,00 |
| 03/10/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 6.620 | ,00 |
| 30/9/2011 | 1,4000 | -4,11% | 1,4200 | 1,4300 | 1,4000 | 12.177 | ,00 |
| 29/9/2011 | 1,4600 | 8,15% | 1,3200 | 1,4800 | 1,3000 | 37.038 | ,00 |
| 28/9/2011 | 1,3500 | -2,17% | 1,3300 | 1,4000 | 1,2500 | 75.948 | ,00 |
| 27/9/2011 | 1,3800 | 0,73% | 1,3700 | 1,4100 | 1,3600 | 25.913 | ,00 |
| 26/9/2011 | 1,3700 | 1,48% | 1,3300 | 1,4800 | 1,3000 | 24.861 | ,00 |
| 23/9/2011 | 1,3500 | -4,93% | 1,3900 | 1,4400 | 1,3000 | 15.291 | ,00 |
| 22/9/2011 | 1,4200 | -2,74% | 1,4300 | 1,4500 | 1,3700 | 2.045 | ,00 |
| 21/9/2011 | 1,4600 | 0,69% | 1,4500 | 1,4900 | 1,4100 | 15.384 | ,00 |
| 20/9/2011 | 1,4500 | -2,68% | 1,4700 | 1,4800 | 1,4400 | 8.439 | ,00 |
| 19/9/2011 | 1,4900 | 0,00% | 1,4700 | 1,4900 | 1,4400 | 1.274 | ,00 |
| 16/9/2011 | 1,4900 | 4,93% | 1,4400 | 1,5600 | 1,4400 | 15.290 | ,00 |
| 15/9/2011 | 1,4200 | -2,07% | 1,4500 | 1,5000 | 1,4000 | 3.583 | ,00 |
| 14/9/2011 | 1,4500 | 3,57% | 1,4000 | 1,4700 | 1,3500 | 6.121 | ,00 |
| 13/9/2011 | 1,4000 | -2,10% | 1,4100 | 1,4400 | 1,3700 | 2.564 | ,00 |
| 12/9/2011 | 1,4300 | -9,49% | 1,5100 | 1,5600 | 1,4300 | 20.462 | ,00 |
| 09/9/2011 | 1,5800 | 9,72% | 1,3800 | 1,5800 | 1,3800 | 29.687 | ,00 |
| 08/9/2011 | 1,4400 | -1,37% | 1,4400 | 1,4700 | 1,4200 | 1.532 | ,00 |
| 07/9/2011 | 1,4600 | 3,55% | 1,4600 | 1,4600 | 1,4300 | 3.309 | ,00 |
| 06/9/2011 | 1,4100 | -2,76% | 1,5100 | 1,5500 | 1,3800 | 3.915 | ,00 |
| 05/9/2011 | 1,4500 | -3,33% | 1,4500 | 1,4500 | 1,4500 | 1.182 | ,00 |
| 02/9/2011 | 1,5000 | 0,00% | 1,5200 | 1,5200 | 1,5000 | 16.160 | ,00 |
| 01/9/2011 | 1,5000 | 0,67% | 1,4400 | 1,5300 | 1,4400 | 3.774 | ,00 |
| 31/8/2011 | 1,4900 | -6,29% | 1,5100 | 1,5100 | 1,4900 | 1.565 | ,00 |
| 30/8/2011 | 1,5900 | 4,61% | 1,5400 | 1,6300 | 1,4300 | 6.089 | ,00 |
| 29/8/2011 | 1,5200 | 10,14% | 1,4200 | 1,5900 | 1,4100 | 14.697 | ,00 |
| 26/8/2011 | 1,3800 | -4,17% | 1,3400 | 1,4600 | 1,3400 | 10.830 | ,00 |
| 25/8/2011 | 1,4400 | -5,88% | 1,4600 | 1,4900 | 1,4100 | 3.041 | ,00 |
| 24/8/2011 | 1,5300 | -3,77% | 1,5000 | 1,5600 | 1,4600 | 3.007 | ,00 |
| 23/8/2011 | 1,5900 | 0,63% | 1,5600 | 1,6000 | 1,4600 | 5.503 | ,00 |
| 22/8/2011 | 1,5800 | 2,60% | 1,5400 | 1,5900 | 1,4800 | 4.377 | ,00 |
| 19/8/2011 | 1,5400 | -2,53% | 1,5200 | 1,5700 | 1,4900 | 2.327 | ,00 |
| 18/8/2011 | 1,5800 | -1,25% | 1,5300 | 1,6200 | 1,5300 | 406 | ,00 |
| 17/8/2011 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,5400 | 655 | ,00 |
| 16/8/2011 | 1,5900 | -0,62% | 1,5700 | 1,6500 | 1,5500 | 1.805 | ,00 |
| 12/8/2011 | 1,6000 | 0,00% | 1,5300 | 1,6500 | 1,5300 | 10.432 | ,00 |
| 11/8/2011 | 1,6000 | -1,23% | 1,5300 | 1,6000 | 1,5300 | 14.050 | ,00 |
| 10/8/2011 | 1,6200 | 1,25% | 1,6000 | 1,6900 | 1,6000 | 1.699 | ,00 |
| 09/8/2011 | 1,6000 | 1,91% | 1,4800 | 1,6300 | 1,4600 | 71.034 | ,00 |
| 08/8/2011 | 1,5700 | -4,27% | 1,5300 | 1,6000 | 1,5300 | 46.621 | ,00 |
| 05/8/2011 | 1,6400 | -5,75% | 1,6600 | 1,6600 | 1,5800 | 39.417 | ,00 |
| 04/8/2011 | 1,7400 | -3,87% | 1,6900 | 1,7500 | 1,6500 | 14.093 | ,00 |
| 03/8/2011 | 1,8100 | 3,43% | 1,6500 | 1,8600 | 1,6100 | 23.600 | ,00 |
| 02/8/2011 | 1,7500 | 3,55% | 1,6600 | 1,7600 | 1,6600 | 650 | ,00 |
| 01/8/2011 | 1,6900 | -0,59% | 1,6300 | 1,8700 | 1,6300 | 9.816 | ,00 |
| 29/7/2011 | 1,7000 | 1,19% | 1,6900 | 1,7100 | 1,6800 | 9.145 | ,00 |
| 28/7/2011 | 1,6800 | -1,18% | 1,7200 | 1,7900 | 1,6500 | 17.069 | ,00 |
| 27/7/2011 | 1,7000 | 1,80% | 1,6100 | 1,7300 | 1,6000 | 37.519 | ,00 |
| 26/7/2011 | 1,6700 | -1,76% | 1,7300 | 1,7300 | 1,6600 | 2.332 | ,00 |
| 25/7/2011 | 1,7000 | 1,80% | 1,5900 | 1,7000 | 1,5900 | 10.774 | ,00 |
| 22/7/2011 | 1,6700 | 7,74% | 1,5400 | 1,6800 | 1,5300 | 5.685 | ,00 |
| 21/7/2011 | 1,5500 | -1,90% | 1,5300 | 1,5900 | 1,5000 | 4.874 | ,00 |
| 20/7/2011 | 1,5800 | 2,60% | 1,5400 | 1,5800 | 1,5200 | 4.833 | ,00 |
| 19/7/2011 | 1,5400 | 0,65% | 1,5300 | 1,6300 | 1,5100 | 4.738 | ,00 |
| 18/7/2011 | 1,5300 | -5,56% | 1,6200 | 1,6200 | 1,5300 | 1.971 | ,00 |
| 15/7/2011 | 1,6200 | -1,22% | 1,6300 | 1,6700 | 1,5800 | 6.383 | ,00 |
| 14/7/2011 | 1,6400 | 0,61% | 1,6100 | 1,7800 | 1,5200 | 6.643 | ,00 |
| 13/7/2011 | 1,6300 | 5,16% | 1,5500 | 1,6700 | 1,5300 | 11.257 | ,00 |
| 12/7/2011 | 1,5500 | -6,06% | 1,5700 | 1,6500 | 1,5400 | 1.693 | ,00 |
| 11/7/2011 | 1,6500 | 1,85% | 1,6100 | 1,6500 | 1,5800 | 9.909 | ,00 |
| 08/7/2011 | 1,6200 | -4,71% | 1,7000 | 1,7000 | 1,6200 | 755 | ,00 |
| 07/7/2011 | 1,7000 | 0,00% | 1,6800 | 1,7300 | 1,6800 | 4.625 | ,00 |
| 06/7/2011 | 1,7000 | -1,16% | 1,7100 | 1,7300 | 1,7000 | 6.132 | ,00 |
| 05/7/2011 | 1,7200 | -2,27% | 1,7600 | 1,8400 | 1,7100 | 2.322 | ,00 |
| 04/7/2011 | 1,7600 | -2,22% | 1,8500 | 1,8500 | 1,7500 | 1.000 | ,00 |
| 01/7/2011 | 1,8000 | -2,17% | 1,8200 | 1,8900 | 1,7900 | 5.115 | ,00 |
| 30/6/2011 | 1,8400 | 4,55% | 1,6800 | 1,8500 | 1,6800 | 28.509 | ,00 |
| 29/6/2011 | 1,7600 | -1,12% | 1,8000 | 1,8000 | 1,6900 | 22.695 | ,00 |
| 28/6/2011 | 1,7800 | 2,89% | 1,7000 | 1,7900 | 1,7000 | 5.783 | ,00 |
| 27/6/2011 | 1,7300 | 2,37% | 1,7000 | 1,8500 | 1,6500 | 1.280 | ,00 |
| 24/6/2011 | 1,6900 | 0,60% | 1,6500 | 1,7200 | 1,6200 | 6.308 | ,00 |
| 23/6/2011 | 1,6800 | 0,60% | 1,6300 | 1,7000 | 1,6200 | 2.151 | ,00 |
| 22/6/2011 | 1,6700 | -2,34% | 1,7100 | 1,7800 | 1,6700 | 4.789 | ,00 |
| 21/6/2011 | 1,7100 | -2,84% | 1,8200 | 1,8400 | 1,7000 | 13.591 | ,00 |
| 20/6/2011 | 1,7600 | 1,15% | 1,7100 | 1,8200 | 1,7100 | 16.313 | ,00 |
| 17/6/2011 | 1,7400 | 6,75% | 1,5900 | 1,7500 | 1,5100 | 26.208 | ,00 |
| 16/6/2011 | 1,6300 | 0,62% | 1,6400 | 1,7800 | 1,5300 | 37.259 | ,00 |
| 15/6/2011 | 1,6200 | 1,89% | 1,5200 | 1,6200 | 1,5200 | 3.457 | ,00 |
| 14/6/2011 | 1,5900 | 4,61% | 1,5000 | 1,6100 | 1,4600 | 19.054 | ,00 |
| 10/6/2011 | 1,5200 | 0,00% | 1,4800 | 1,5400 | 1,4800 | 9.910 | ,00 |
| 09/6/2011 | 1,5200 | 5,56% | 1,4200 | 1,5500 | 1,4200 | 43.347 | ,00 |
| 08/6/2011 | 1,4400 | -2,04% | 1,4400 | 1,4600 | 1,4100 | 7.601 | ,00 |
| 07/6/2011 | 1,4700 | 4,26% | 1,4100 | 1,4800 | 1,4000 | 10.254 | ,00 |
| 06/6/2011 | 1,4100 | 0,00% | 1,4500 | 1,5000 | 1,3900 | 12.259 | ,00 |
| 03/6/2011 | 1,4100 | 2,17% | 1,3500 | 1,4500 | 1,3500 | 9.123 | ,00 |
| 02/6/2011 | 1,3800 | -3,50% | 1,4300 | 1,4300 | 1,3700 | 3.800 | ,00 |
| 01/6/2011 | 1,4300 | 1,42% | 1,3500 | 1,4300 | 1,3500 | 11.760 | ,00 |
| 31/5/2011 | 1,4100 | 2,92% | 1,3900 | 1,4100 | 1,3700 | 3.361 | ,00 |
| 30/5/2011 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,3700 | 3.431 | ,00 |
| 27/5/2011 | 1,3800 | 1,47% | 1,3500 | 1,4200 | 1,3500 | 294.699 | ,00 |
| 26/5/2011 | 1,3600 | 0,74% | 1,3500 | 1,3800 | 1,3300 | 10.678 | ,00 |
| 25/5/2011 | 1,3500 | -0,74% | 1,3600 | 1,3900 | 1,3500 | 1.594 | ,00 |
| 24/5/2011 | 1,3600 | 0,00% | 1,3600 | 1,3900 | 1,3400 | 5.660 | ,00 |
| 23/5/2011 | 1,3600 | -0,73% | 1,3900 | 1,4200 | 1,3400 | 17.767 | ,00 |
| 20/5/2011 | 1,3700 | 0,00% | 1,3300 | 1,4200 | 1,3100 | 15.422 | ,00 |
| 19/5/2011 | 1,3700 | 0,00% | 1,4000 | 1,4000 | 1,3300 | 512 | ,00 |
| 18/5/2011 | 1,3700 | -2,84% | 1,4500 | 1,4500 | 1,3700 | 5.512 | ,00 |
| 17/5/2011 | 1,4100 | 2,92% | 1,3900 | 1,4300 | 1,3500 | 4.184 | ,00 |
| 16/5/2011 | 1,3700 | 0,74% | 1,3300 | 1,3700 | 1,3300 | 850 | ,00 |
| 13/5/2011 | 1,3600 | 0,00% | 1,3900 | 1,3900 | 1,3400 | 8.888 | ,00 |
| 12/5/2011 | 1,3600 | -4,23% | 1,4000 | 1,4300 | 1,3600 | 3.871 | ,00 |
| 11/5/2011 | 1,4200 | -2,74% | 1,4200 | 1,5000 | 1,4100 | 10.207 | ,00 |
| 10/5/2011 | 1,4600 | 6,57% | 1,3700 | 1,4800 | 1,3100 | 57.769 | ,00 |
| 09/5/2011 | 1,3700 | -4,20% | 1,3500 | 1,3800 | 1,3500 | 1.804 | ,00 |
| 06/5/2011 | 1,4300 | 2,88% | 1,4000 | 1,4600 | 1,3600 | 2.873 | ,00 |
| 05/5/2011 | 1,3900 | 6,92% | 1,2700 | 1,4300 | 1,2700 | 15.186 | ,00 |
| 04/5/2011 | 1,3000 | -0,76% | 1,3100 | 1,3800 | 1,2600 | 34.330 | ,00 |
| 03/5/2011 | 1,3100 | -0,76% | 1,2900 | 1,3400 | 1,2900 | 624 | ,00 |
| 02/5/2011 | 1,3200 | -1,49% | 1,3700 | 1,3700 | 1,3100 | 2.151 | ,00 |
| 29/4/2011 | 1,3400 | -3,60% | 1,3500 | 1,3700 | 1,3300 | 12.443 | ,00 |
| 28/4/2011 | 1,3900 | 5,30% | 1,3100 | 1,4000 | 1,2300 | 22.449 | ,00 |
| 27/4/2011 | 1,3200 | 0,76% | 1,3300 | 1,3400 | 1,2600 | 2.441 | ,00 |
| 26/4/2011 | 1,3100 | -2,24% | 1,2800 | 1,3800 | 1,2800 | 4.455 | ,00 |
| 21/4/2011 | 1,3400 | 3,08% | 1,3300 | 1,3400 | 1,2600 | 452 | ,00 |
| 20/4/2011 | 1,3000 | -0,76% | 1,3000 | 1,3300 | 1,2500 | 17.472 | ,00 |
| 19/4/2011 | 1,3100 | -1,50% | 1,3100 | 1,3300 | 1,3000 | 18.275 | ,00 |
| 18/4/2011 | 1,3300 | -4,32% | 1,3800 | 1,4200 | 1,3100 | 27.825 | ,00 |
| 15/4/2011 | 1,3900 | -6,08% | 1,3600 | 1,4400 | 1,3600 | 9.209 | ,00 |
| 14/4/2011 | 1,4800 | 3,50% | 1,3800 | 1,4800 | 1,3800 | 48 | ,00 |
| 13/4/2011 | 1,4300 | -0,69% | 1,3900 | 1,4500 | 1,3800 | 2.580 | ,00 |
| 12/4/2011 | 1,4400 | 0,00% | 1,4000 | 1,4400 | 1,3600 | 1.822 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|