| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 67.225.565 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.699 |
| ΛΑΜΨΑ | 45,2000 | -3,42 % | -1,6000 | 580 |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | -0,1200 | 118.207 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 3.971 |
| ΟΤΟΕΛ | 11,7600 | -2,97 % | -0,3600 | 23.345 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 53.169 |
| ΑΒΕ | 0,5060 | -2,32 % | -0,0120 | 35.300 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 3.867 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 3.310 |
Συνεχης ενημερωση
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/3/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 12/3/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 09/3/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 08/3/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 89 | 490,00 |
| 07/3/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 277 | 1.533,00 |
| 06/3/2012 | 5,5300 | -2,81% | 5,5300 | 5,5300 | 5,5300 | 89 | 490,00 |
| 05/3/2012 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 02/3/2012 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 01/3/2012 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 29/2/2012 | 5,6900 | 2,89% | 5,6900 | 5,6900 | 5,6900 | 253 | ,00 |
| 28/2/2012 | 5,5300 | -1,43% | 5,5300 | 5,5300 | 5,5300 | 89 | ,00 |
| 24/2/2012 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 253 | ,00 |
| 23/2/2012 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 22/2/2012 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 89 | ,00 |
| 21/2/2012 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 20/2/2012 | 5,6100 | 1,81% | 5,6100 | 5,6100 | 5,6100 | 430 | ,00 |
| 17/2/2012 | 5,5100 | 0,00% | 5,5100 | 5,5100 | 5,5100 | ,00 | |
| 16/2/2012 | 5,5100 | 0,00% | 5,5100 | 5,5100 | 5,5100 | ,00 | |
| 15/2/2012 | 5,5100 | 0,00% | 5,5100 | 5,5100 | 5,5100 | ,00 | |
| 14/2/2012 | 5,5100 | 0,00% | 5,5100 | 5,5100 | 5,5100 | 89 | ,00 |
| 13/2/2012 | 5,5100 | 0,00% | 5,5100 | 5,5100 | 5,5100 | ,00 | |
| 10/2/2012 | 5,5100 | -0,36% | 5,5100 | 5,5100 | 5,5100 | 89 | ,00 |
| 09/2/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 08/2/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 38 | ,00 |
| 07/2/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 06/2/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 03/2/2012 | 5,5300 | -0,18% | 5,5300 | 5,5300 | 5,5300 | 89 | ,00 |
| 02/2/2012 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | 51 | ,00 |
| 01/2/2012 | 5,5400 | -2,98% | 5,5400 | 5,5400 | 5,5400 | 557 | ,00 |
| 31/1/2012 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | ,00 | |
| 30/1/2012 | 5,7100 | 19,96% | 5,7100 | 5,7100 | 5,7100 | 30 | ,00 |
| 27/1/2012 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 89 | ,00 |
| 26/1/2012 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 25/1/2012 | 4,7600 | 0,42% | 4,7600 | 4,7600 | 4,7600 | 89 | ,00 |
| 24/1/2012 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 23/1/2012 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 20/1/2012 | 4,7400 | -14,90% | 4,7400 | 4,7400 | 4,7400 | 89 | ,00 |
| 19/1/2012 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 18/1/2012 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 17/1/2012 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 16/1/2012 | 5,5700 | -2,62% | 5,5700 | 5,5700 | 5,5700 | 128 | ,00 |
| 13/1/2012 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 12/1/2012 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 11/1/2012 | 5,7200 | 0,18% | 5,7200 | 5,7200 | 5,7200 | 2.783 | ,00 |
| 10/1/2012 | 5,7100 | 0,35% | 5,7100 | 5,7100 | 5,7100 | 24 | ,00 |
| 09/1/2012 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | 632 | ,00 |
| 05/1/2012 | 5,6900 | 2,52% | 5,6900 | 5,6900 | 5,6900 | 125 | ,00 |
| 04/1/2012 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 03/1/2012 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 02/1/2012 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 30/12/2011 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 29/12/2011 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 28/12/2011 | 5,5500 | -0,72% | 5,5500 | 5,5500 | 5,5500 | 63 | ,00 |
| 27/12/2011 | 5,5900 | -1,76% | 5,5900 | 5,5900 | 5,5900 | 126 | ,00 |
| 23/12/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 22/12/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 21/12/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 20/12/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 19/12/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 16/12/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 15/12/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 14/12/2011 | 5,6900 | -3,89% | 5,6900 | 5,6900 | 5,6900 | 43 | ,00 |
| 13/12/2011 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | ,00 | |
| 12/12/2011 | 5,9200 | 0,17% | 5,9200 | 5,9200 | 5,9200 | 1 | ,00 |
| 09/12/2011 | 5,9100 | 6,29% | 5,9100 | 5,9100 | 5,9100 | 38 | ,00 |
| 08/12/2011 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | ,00 | |
| 07/12/2011 | 5,5600 | -3,64% | 5,5600 | 5,5600 | 5,5600 | 82 | ,00 |
| 06/12/2011 | 5,7700 | 0,70% | 5,7700 | 5,7700 | 5,7700 | 6 | ,00 |
| 05/12/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 02/12/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 01/12/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 30/11/2011 | 5,7300 | -1,38% | 5,8100 | 5,8100 | 5,6900 | 468 | ,00 |
| 29/11/2011 | 5,8100 | 2,11% | 5,8100 | 5,8100 | 5,8100 | 89 | ,00 |
| 28/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 25/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 24/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 23/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 22/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 21/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 18/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 17/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 16/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | 696 | ,00 |
| 15/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 14/11/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 11/11/2011 | 5,6900 | 5,76% | 5,6900 | 5,6900 | 5,6900 | 272 | ,00 |
| 10/11/2011 | 5,3800 | -3,06% | 5,3800 | 5,3800 | 5,3800 | 89 | ,00 |
| 09/11/2011 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 08/11/2011 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 07/11/2011 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 04/11/2011 | 5,5500 | -1,94% | 5,5500 | 5,5500 | 5,5500 | 89 | ,00 |
| 03/11/2011 | 5,6600 | -4,55% | 5,5300 | 5,7700 | 5,5300 | 188 | ,00 |
| 02/11/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 01/11/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 31/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 27/10/2011 | 5,9300 | 4,04% | 5,9300 | 5,9300 | 5,9300 | 228 | ,00 |
| 26/10/2011 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 25/10/2011 | 5,7000 | -3,88% | 5,7000 | 5,7000 | 5,7000 | 331 | ,00 |
| 24/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 21/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 20/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 19/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 18/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 17/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 14/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 13/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 12/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 11/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 10/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 07/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 06/10/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 05/10/2011 | 5,9300 | 6,85% | 5,9300 | 5,9300 | 5,9300 | 25 | ,00 |
| 04/10/2011 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 03/10/2011 | 5,5500 | -0,18% | 5,5500 | 5,5500 | 5,5500 | 30 | ,00 |
| 30/9/2011 | 5,5600 | 0,18% | 5,5600 | 5,5600 | 5,5600 | 13 | ,00 |
| 29/9/2011 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 38 | ,00 |
| 28/9/2011 | 5,5500 | 2,40% | 5,5500 | 5,5500 | 5,5500 | 38 | ,00 |
| 27/9/2011 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 26/9/2011 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 23/9/2011 | 5,4200 | -5,24% | 5,4200 | 5,4200 | 5,4200 | 177 | ,00 |
| 22/9/2011 | 5,7200 | 0,00% | 5,6600 | 5,7200 | 5,6600 | 410 | ,00 |
| 21/9/2011 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 20/9/2011 | 5,7200 | 8,13% | 5,8100 | 5,8100 | 5,6600 | 101 | ,00 |
| 19/9/2011 | 5,2900 | -4,34% | 5,2900 | 5,2900 | 5,2900 | 4 | ,00 |
| 16/9/2011 | 5,5300 | -3,15% | 5,5300 | 5,5300 | 5,5300 | 89 | ,00 |
| 15/9/2011 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | 38 | ,00 |
| 14/9/2011 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | ,00 | |
| 13/9/2011 | 5,7100 | -2,23% | 5,7100 | 5,7100 | 5,7100 | 38 | ,00 |
| 12/9/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 09/9/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 08/9/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 07/9/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 06/9/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 05/9/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | 38 | ,00 |
| 02/9/2011 | 5,8400 | -3,95% | 6,1800 | 6,1800 | 5,4900 | 306 | ,00 |
| 01/9/2011 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 31/8/2011 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 30/8/2011 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 29/8/2011 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 26/8/2011 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | 13 | ,00 |
| 25/8/2011 | 6,0800 | -0,16% | 6,0800 | 6,0800 | 6,0800 | 25 | ,00 |
| 24/8/2011 | 6,0900 | 9,73% | 6,0900 | 6,0900 | 6,0900 | 38 | ,00 |
| 23/8/2011 | 5,5500 | -8,72% | 5,5500 | 5,5500 | 5,5500 | 1.251 | ,00 |
| 22/8/2011 | 6,0800 | 6,85% | 6,0800 | 6,0800 | 6,0800 | 25 | ,00 |
| 19/8/2011 | 5,6900 | -6,26% | 5,6900 | 5,6900 | 5,6900 | 25 | ,00 |
| 18/8/2011 | 6,0700 | 0,00% | 6,0700 | 6,0700 | 6,0700 | ,00 | |
| 17/8/2011 | 6,0700 | 0,00% | 6,0700 | 6,0700 | 6,0700 | ,00 | |
| 16/8/2011 | 6,0700 | 2,36% | 6,0700 | 6,0700 | 6,0700 | 25 | ,00 |
| 12/8/2011 | 5,9300 | 2,77% | 5,9300 | 5,9300 | 5,9300 | 13 | ,00 |
| 11/8/2011 | 5,7700 | -7,09% | 5,7900 | 5,7900 | 5,7700 | 620 | ,00 |
| 10/8/2011 | 6,2100 | -0,48% | 6,2100 | 6,2100 | 6,2100 | 13 | ,00 |
| 09/8/2011 | 6,2400 | 0,65% | 6,2400 | 6,2400 | 6,2400 | 13 | ,00 |
| 08/8/2011 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 05/8/2011 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 04/8/2011 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 03/8/2011 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 02/8/2011 | 6,2000 | 0,16% | 6,2000 | 6,2000 | 6,2000 | 23 | ,00 |
| 01/8/2011 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 29/7/2011 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 28/7/2011 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 27/7/2011 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 26/7/2011 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 25/7/2011 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 22/7/2011 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 21/7/2011 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 20/7/2011 | 6,1900 | 9,95% | 6,1900 | 6,1900 | 6,1900 | 38 | ,00 |
| 19/7/2011 | 5,6300 | 0,00% | 5,6300 | 5,6300 | 5,6300 | ,00 | |
| 18/7/2011 | 5,6300 | -1,40% | 5,6300 | 5,6300 | 5,6300 | 177 | ,00 |
| 15/7/2011 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | ,00 | |
| 14/7/2011 | 5,7100 | -0,87% | 5,7100 | 5,7100 | 5,7100 | 89 | ,00 |
| 13/7/2011 | 5,7600 | -0,17% | 5,7000 | 6,3500 | 5,5300 | 114 | ,00 |
| 12/7/2011 | 5,7700 | -5,41% | 5,7700 | 5,7700 | 5,7700 | 89 | ,00 |
| 11/7/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 08/7/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 07/7/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 06/7/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 05/7/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 04/7/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 01/7/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 30/6/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 29/6/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 28/6/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 27/6/2011 | 6,1000 | 7,02% | 6,1000 | 6,1000 | 6,1000 | 35 | ,00 |
| 24/6/2011 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 23/6/2011 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 22/6/2011 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 21/6/2011 | 5,7000 | 0,18% | 5,7000 | 5,7000 | 5,6900 | 89 | ,00 |
| 20/6/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 17/6/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 16/6/2011 | 5,6900 | -1,22% | 5,6900 | 5,6900 | 5,6900 | 278 | ,00 |
| 15/6/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 14/6/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 10/6/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 09/6/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 08/6/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 07/6/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 06/6/2011 | 5,7600 | -2,04% | 5,7600 | 5,7600 | 5,7100 | 177 | ,00 |
| 03/6/2011 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | ,00 | |
| 02/6/2011 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | ,00 | |
| 01/6/2011 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | ,00 | |
| 31/5/2011 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | ,00 | |
| 30/5/2011 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | ,00 | |
| 27/5/2011 | 5,8800 | -0,34% | 5,8800 | 5,8800 | 5,8800 | 25 | ,00 |
| 26/5/2011 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 25/5/2011 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 474 | ,00 |
| 24/5/2011 | 5,9000 | -4,22% | 5,8900 | 5,9700 | 5,8900 | 325 | ,00 |
| 23/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 20/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 19/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 18/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 17/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 16/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 13/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 12/5/2011 | 6,1600 | 6,39% | 6,1600 | 6,1600 | 6,1600 | 38 | ,00 |
| 11/5/2011 | 5,7900 | 0,00% | 5,7900 | 5,7900 | 5,7900 | ,00 | |
| 10/5/2011 | 5,7900 | -6,01% | 5,7200 | 6,1600 | 5,7200 | 215 | ,00 |
| 09/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 06/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 05/5/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 04/5/2011 | 6,1600 | 6,94% | 6,1600 | 6,1600 | 6,1600 | 25 | ,00 |
| 03/5/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 02/5/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 29/4/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 28/4/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 27/4/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 26/4/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 21/4/2011 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 20/4/2011 | 5,7600 | -1,54% | 5,7900 | 5,7900 | 5,7200 | 76 | ,00 |
| 19/4/2011 | 5,8500 | -5,03% | 5,8000 | 6,1800 | 5,7900 | 201 | ,00 |
| 18/4/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 15/4/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 14/4/2011 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 13/4/2011 | 6,1600 | -0,16% | 6,1600 | 6,1700 | 6,1600 | 38 | ,00 |
| 12/4/2011 | 6,1700 | 9,01% | 6,1700 | 6,1700 | 6,1700 | 62 | ,00 |
| 11/4/2011 | 5,6600 | -9,73% | 5,6600 | 5,6600 | 5,6600 | 89 | ,00 |
| 08/4/2011 | 6,2700 | 0,00% | 6,2700 | 6,2700 | 6,2700 | ,00 | |
| 07/4/2011 | 6,2700 | 0,00% | 6,2700 | 6,2700 | 6,2700 | ,00 | |
| 06/4/2011 | 6,2700 | 0,32% | 6,2700 | 6,2700 | 6,2700 | 38 | ,00 |
| 05/4/2011 | 6,2500 | 0,64% | 6,2500 | 6,2500 | 6,2500 | 38 | ,00 |
| 04/4/2011 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 01/4/2011 | 6,2100 | 1,14% | 6,2100 | 6,2100 | 6,2100 | 38 | ,00 |
| 31/3/2011 | 6,1400 | 0,00% | 6,1400 | 6,1400 | 6,1400 | ,00 | |
| 30/3/2011 | 6,1400 | 6,04% | 6,1400 | 6,1400 | 6,1400 | 38 | ,00 |
| 29/3/2011 | 5,7900 | -7,21% | 5,6600 | 5,9300 | 5,6600 | 76 | ,00 |
| 28/3/2011 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 24/3/2011 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 23/3/2011 | 6,2400 | 8,90% | 6,2400 | 6,2400 | 6,2400 | 53 | ,00 |
| 22/3/2011 | 5,7300 | -5,13% | 5,7300 | 5,7300 | 5,7300 | 177 | ,00 |
| 21/3/2011 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 6,0400 | ,00 | |
| 18/3/2011 | 6,0400 | 4,32% | 6,0400 | 6,0400 | 6,0400 | 49 | ,00 |
| 17/3/2011 | 5,7900 | -2,36% | 5,7900 | 5,7900 | 5,7900 | 126 | ,00 |
| 16/3/2011 | 5,9300 | -1,98% | 5,9300 | 5,9300 | 5,9300 | 89 | ,00 |
| 15/3/2011 | 6,0500 | 1,68% | 5,5600 | 6,2600 | 5,5600 | 988 | ,00 |
| 14/3/2011 | 5,9500 | 4,57% | 5,8700 | 6,0200 | 5,8700 | 417 | ,00 |
| 11/3/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 10/3/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 09/3/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 08/3/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | 89 | ,00 |
| 04/3/2011 | 5,6900 | -2,74% | 5,6900 | 5,6900 | 5,6900 | 114 | ,00 |
| 03/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 02/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 13 | ,00 |
| 01/3/2011 | 5,8500 | -0,68% | 5,8500 | 5,8500 | 5,8500 | 38 | ,00 |
| 28/2/2011 | 5,8900 | -0,51% | 5,8900 | 5,8900 | 5,8900 | 38 | ,00 |
| 25/2/2011 | 5,9200 | -0,34% | 5,9200 | 5,9300 | 5,9200 | 38 | ,00 |
| 24/2/2011 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 38 | ,00 |
| 23/2/2011 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 38 | ,00 |
| 22/2/2011 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 38 | ,00 |
| 21/2/2011 | 5,9400 | 2,59% | 5,9400 | 5,9400 | 5,9400 | 89 | ,00 |
| 18/2/2011 | 5,7900 | 0,87% | 5,7100 | 5,9400 | 5,7100 | 137 | ,00 |
| 17/2/2011 | 5,7400 | -3,37% | 5,7100 | 5,9200 | 5,7100 | 264 | ,00 |
| 16/2/2011 | 5,9400 | 0,17% | 5,9400 | 5,9400 | 5,9400 | 38 | ,00 |
| 15/2/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 14/2/2011 | 5,9300 | 2,24% | 5,9300 | 5,9300 | 5,9300 | 38 | ,00 |
| 11/2/2011 | 5,8000 | -2,36% | 5,7300 | 5,9400 | 5,7300 | 114 | ,00 |
| 10/2/2011 | 5,9400 | 1,37% | 5,9400 | 5,9400 | 5,9400 | 38 | ,00 |
| 09/2/2011 | 5,8600 | 1,03% | 5,9400 | 5,9400 | 5,7700 | 94 | ,00 |
| 08/2/2011 | 5,8000 | 1,05% | 5,7500 | 5,9400 | 5,7500 | 126 | ,00 |
| 07/2/2011 | 5,7400 | -1,88% | 5,7200 | 5,9400 | 5,7200 | 299 | ,00 |
| 04/2/2011 | 5,8500 | -1,18% | 5,8500 | 5,8500 | 5,8500 | 51 | ,00 |
| 03/2/2011 | 5,9200 | -0,17% | 5,9200 | 5,9200 | 5,9200 | 123 | ,00 |
| 02/2/2011 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 01/2/2011 | 5,9300 | 0,68% | 5,9300 | 5,9400 | 5,9300 | 945 | ,00 |
| 31/1/2011 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 28/1/2011 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 27/1/2011 | 5,8900 | -0,34% | 5,8900 | 5,8900 | 5,8900 | 56 | ,00 |
| 26/1/2011 | 5,9100 | 0,00% | 5,8200 | 5,9400 | 5,8200 | 1.366 | ,00 |
| 25/1/2011 | 5,9100 | -0,17% | 5,9100 | 5,9100 | 5,9100 | 38 | ,00 |
| 24/1/2011 | 5,9200 | 3,50% | 5,9200 | 5,9200 | 5,9200 | 114 | ,00 |
| 21/1/2011 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | 253 | ,00 |
| 20/1/2011 | 5,7200 | -1,04% | 5,7300 | 5,9200 | 5,7200 | 683 | ,00 |
| 19/1/2011 | 5,7800 | -0,17% | 5,7600 | 5,8500 | 5,7600 | 114 | ,00 |
| 18/1/2011 | 5,7900 | -1,03% | 5,8500 | 5,8500 | 5,7700 | 126 | ,00 |
| 17/1/2011 | 5,8500 | -1,18% | 5,8500 | 5,8500 | 5,8500 | 63 | ,00 |
| 14/1/2011 | 5,9200 | 2,07% | 5,9200 | 5,9200 | 5,9200 | 38 | ,00 |
| 13/1/2011 | 5,8000 | -1,86% | 5,7100 | 5,8400 | 5,7100 | 164 | ,00 |
| 12/1/2011 | 5,9100 | -0,51% | 5,9100 | 5,9100 | 5,9100 | 38 | ,00 |
| 11/1/2011 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 38 | ,00 |
| 10/1/2011 | 5,9400 | 0,85% | 5,9400 | 5,9400 | 5,9400 | 38 | ,00 |
| 07/1/2011 | 5,8900 | 2,97% | 5,8900 | 5,8900 | 5,8900 | 32 | ,00 |
| 05/1/2011 | 5,7200 | 1,24% | 5,6500 | 5,8900 | 5,6500 | 126 | ,00 |
| 04/1/2011 | 5,6500 | 0,00% | 5,7000 | 5,7000 | 5,5900 | 531 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3900 | 5,30 % | 0,0700 | 4.715 |
| EIS | 2,0600 | 4,57 % | 0,0900 | 145.187 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 0,0165 | 2.449.101 |
| ΛΑΒΙ | 0,9080 | 3,42 % | 0,0300 | 766.657 |
| ACAG | 5,8700 | 3,35 % | 0,1900 | 103.355 |
| ΠΕΡΦ | 8,1800 | 3,28 % | 0,2600 | 241.680 |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 0,0200 | 663 |
| ΠΑΙΡ | 0,9280 | 2,65 % | 0,0240 | 331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 234.561.750 |
| ΑΛΦΑ | 3,4150 | -0,73 % | -0,0250 | 38.214.483 |
| ΠΕΙΡ | 7,0220 | -0,59 % | -0,0420 | 23.157.422 |
| ΕΤΕ | 13,1300 | -1,20 % | -0,1600 | 18.531.928 |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | -0,2200 | 16.657.006 |
| ΔΕΗ | 18,0100 | 0,61 % | 0,1100 | 16.613.265 |
| MTLN | 41,2800 | -1,67 % | -0,7000 | 12.076.448 |
| ΟΤΕ | 16,9500 | -0,64 % | -0,1100 | 11.502.954 |
| ΟΠΑΠ | 18,3900 | -1,08 % | -0,2000 | 7.547.544 |
| ΜΟΗ | 30,1800 | -1,05 % | -0,3200 | 6.785.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 234,56εκ. |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 38,21εκ. |
| ΙΝΛΟΤ | 1,0200 | -0,78 % | 4.768.192 | 4,82εκ. |
| ΦΒΜΕΖΖ | 0,0701 | 1,59 % | 3.416.607 | 238,5χιλ. |
| ΠΕΙΡ | 7,0220 | -0,59 % | 3.286.707 | 23,16εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 1,12εκ. |
| ΕΤΕ | 13,1300 | -1,20 % | 1.406.781 | 18,53εκ. |
| ΔΕΗ | 18,0100 | 0,61 % | 920.481 | 16,61εκ. |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 686,1χιλ. |
| CREDIA | 1,6400 | 1,36 % | 690.017 | 1,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 1,85 % |
| ΠΕΡΦ | 8,1800 | 3,28 % | 241.680 | 1,71 % |
| EIS | 2,0600 | 4,57 % | 145.187 | 0,95 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 0,79 % |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 0,48 % |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | 609.516 | 0,45 % |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 0,45 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 0,45 % |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | 118.207 | 0,43 % |
| ΙΝΤΕΚ | 6,1800 | 0,00 % | 230.166 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 3.971 | 13,87 % |
| ΒΙΝΤΑ | 6,5000 | -0,76 % | 528 | 9,92 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 9,65 % |
| ΑΤΕΚ | 1,3900 | 5,30 % | 4.715 | 9,09 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 7,03 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 3.250 | 7,00 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.699 | 6,99 % |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 663 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.546 | 6,06 % |
| ΜΙΝ | 0,7400 | 0,27 % | 1.959 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|