| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,4480 €
-0,0020 (-0,14%)
- Άνοιγμα 1,4480
- Υψηλό 1,4640
- Χαμηλό 1,4480
- Όγκος 95.383
- Τζίρος 138.586 €
- Πράξεις 233
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/8/2012 | 1,4880 | 0,00% | 1,4880 | 1,4880 | 1,4880 | ,00 | |
| 22/8/2012 | 1,4880 | -11,43% | 1,4400 | 1,6800 | 1,4400 | 904 | 1.344,30 |
| 21/8/2012 | 1,6800 | -0,47% | 1,6800 | 1,6800 | 1,6800 | ,21 | |
| 20/8/2012 | 1,6880 | 0,48% | 1,6880 | 1,6880 | 1,6880 | 767 | 1.294,49 |
| 17/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 14/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 13/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/8/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 09/8/2012 | 1,6800 | -0,47% | 1,6800 | 1,6800 | 1,6800 | 375 | 630,00 |
| 08/8/2012 | 1,6880 | 0,00% | 1,6880 | 1,6880 | 1,6880 | 6 | 10,55 |
| 07/8/2012 | 1,6880 | 0,00% | 1,6880 | 1,6880 | 1,6880 | ,00 | |
| 06/8/2012 | 1,6880 | 0,00% | 1,6880 | 1,6880 | 1,6880 | ,00 | |
| 03/8/2012 | 1,6880 | -0,47% | 1,6800 | 1,6880 | 1,6800 | 25 | 42,10 |
| 02/8/2012 | 1,6960 | 0,00% | 1,6960 | 1,6960 | 1,6960 | ,00 | |
| 01/8/2012 | 1,6960 | 0,00% | 1,6960 | 1,6960 | 1,6960 | ,00 | |
| 31/7/2012 | 1,6960 | 2,42% | 1,7200 | 1,7200 | 1,6960 | 188 | 321,00 |
| 30/7/2012 | 1,6560 | -8,00% | 1,6240 | 1,6800 | 1,6240 | 1.061 | 1.730,27 |
| 27/7/2012 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 26/7/2012 | 1,8000 | 9,22% | 1,8000 | 1,8000 | 1,8000 | 17 | 31,05 |
| 25/7/2012 | 1,6480 | 0,00% | 1,6480 | 1,6480 | 1,6480 | ,00 | |
| 24/7/2012 | 1,6480 | -9,25% | 1,6560 | 1,7840 | 1,6480 | 186 | 307,76 |
| 23/7/2012 | 1,8160 | 0,00% | 1,8160 | 1,8160 | 1,8160 | ,00 | |
| 20/7/2012 | 1,8160 | 5,09% | 1,8160 | 1,8160 | 1,8160 | 13 | 22,70 |
| 19/7/2012 | 1,7280 | -10,00% | 2,0080 | 2,0080 | 1,7280 | 427 | 743,61 |
| 18/7/2012 | 1,9200 | 0,00% | 1,7280 | 1,9200 | 1,7280 | 190 | 329,04 |
| 17/7/2012 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 16/7/2012 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 13/7/2012 | 1,9200 | 0,84% | 1,9200 | 1,9200 | 1,9200 | 438 | 840,00 |
| 12/7/2012 | 1,9040 | -7,75% | 2,0320 | 2,0320 | 1,8640 | 499 | 954,61 |
| 11/7/2012 | 2,0640 | 7,95% | 1,7440 | 2,0720 | 1,7440 | 247 | 437,00 |
| 10/7/2012 | 1,9120 | -0,42% | 2,1120 | 2,1120 | 1,7760 | 166 | 305,16 |
| 09/7/2012 | 1,9200 | -7,69% | 2,2880 | 2,2880 | 1,9200 | 81 | 158,20 |
| 06/7/2012 | 2,0800 | -6,81% | 2,1840 | 2,1840 | 2,0800 | 125 | 266,27 |
| 05/7/2012 | 2,2320 | -5,74% | 2,2320 | 2,2320 | 2,2320 | 6 | 13,95 |
| 04/7/2012 | 2,3680 | 9,63% | 1,9520 | 2,3680 | 1,9520 | 367 | 751,37 |
| 03/7/2012 | 2,1600 | 0,00% | 1,9520 | 2,1600 | 1,9440 | 325 | 645,15 |
| 02/7/2012 | 2,1600 | 0,37% | 1,9440 | 2,1600 | 1,9440 | 69 | 143,10 |
| 29/6/2012 | 2,1520 | 0,00% | 2,1520 | 2,1520 | 2,1520 | ,00 | |
| 28/6/2012 | 2,1520 | -0,37% | 1,9440 | 2,1520 | 1,9440 | 33 | 65,01 |
| 27/6/2012 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 26/6/2012 | 2,1600 | -9,70% | 2,1600 | 2,1600 | 2,1600 | 6 | 13,50 |
| 25/6/2012 | 2,3920 | -2,29% | 2,2080 | 2,4000 | 2,2080 | 106 | 248,40 |
| 22/6/2012 | 2,4480 | 0,00% | 2,4480 | 2,4480 | 2,4480 | ,00 | |
| 21/6/2012 | 2,4480 | 0,00% | 2,4480 | 2,4480 | 2,4480 | ,00 | |
| 20/6/2012 | 2,4480 | -10,00% | 2,4480 | 2,4480 | 2,4480 | 188 | 459,00 |
| 19/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 18/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 15/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 14/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 13/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 12/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 08/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 07/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 06/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 05/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 01/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 31/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 30/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 29/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 28/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 25/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 24/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 23/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 22/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 21/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 188 | 510,00 |
| 18/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 17/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 16/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 15/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 5 | 13,60 |
| 14/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/5/2012 | 2,7200 | -7,10% | 2,7200 | 2,7200 | 2,7200 | 1 | 3,06 |
| 10/5/2012 | 2,9280 | 7,33% | 2,9280 | 2,9280 | 2,9280 | 1 | 3,29 |
| 09/5/2012 | 2,7280 | 10,00% | 2,7280 | 2,7280 | 2,7280 | 1 | 3,07 |
| 08/5/2012 | 2,4800 | 9,93% | 2,4800 | 2,4800 | 2,4800 | 1 | 3,10 |
| 07/5/2012 | 2,2560 | -0,35% | 2,2560 | 2,2560 | 2,2560 | 1 | 2,54 |
| 04/5/2012 | 2,2640 | 0,00% | 2,2640 | 2,2640 | 2,2640 | ,00 | |
| 03/5/2012 | 2,2640 | 9,69% | 2,2640 | 2,2640 | 2,2640 | 2 | 5,38 |
| 02/5/2012 | 2,0640 | 1,18% | 1,8400 | 2,0640 | 1,8400 | 37 | 69,02 |
| 30/4/2012 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 27/4/2012 | 2,0400 | -1,92% | 2,0400 | 2,0400 | 2,0400 | 188 | 382,50 |
| 26/4/2012 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 25/4/2012 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 24/4/2012 | 2,0800 | -4,06% | 2,0800 | 2,0800 | 2,0800 | 34 | 71,24 |
| 23/4/2012 | 2,1680 | 0,00% | 2,1680 | 2,1680 | 2,1680 | ,00 | |
| 20/4/2012 | 2,1680 | 0,00% | 2,1680 | 2,1680 | 2,1680 | ,00 | |
| 19/4/2012 | 2,1680 | 0,00% | 2,1680 | 2,1680 | 2,1680 | ,00 | |
| 18/4/2012 | 2,1680 | 4,23% | 2,1680 | 2,1680 | 2,1680 | 1 | 2,71 |
| 17/4/2012 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 12/4/2012 | 2,0800 | 7,00% | 2,0800 | 2,1280 | 2,0800 | 194 | 403,01 |
| 11/4/2012 | 1,9440 | 0,00% | 1,9440 | 1,9440 | 1,9440 | ,00 | |
| 10/4/2012 | 1,9440 | -10,00% | 2,0720 | 2,0720 | 1,9440 | 248 | 482,42 |
| 05/4/2012 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 04/4/2012 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 03/4/2012 | 2,1600 | -0,37% | 2,1600 | 2,1600 | 2,1600 | 3 | 5,40 |
| 02/4/2012 | 2,1680 | 1,50% | 2,1680 | 2,1680 | 2,1280 | 188 | 403,42 |
| 30/3/2012 | 2,1360 | 6,80% | 2,1360 | 2,1360 | 2,1360 | 1 | 2,67 |
| 29/3/2012 | 2,0000 | -8,42% | 2,3680 | 2,3680 | 2,0000 | 129 | 259,88 |
| 28/3/2012 | 2,1840 | 0,00% | 2,1840 | 2,1840 | 2,1840 | ,00 | |
| 27/3/2012 | 2,1840 | -5,54% | 2,3120 | 2,3120 | 2,1840 | 131 | 287,74 |
| 26/3/2012 | 2,3120 | 0,00% | 2,3120 | 2,3120 | 2,3120 | ,00 | |
| 23/3/2012 | 2,3120 | 0,00% | 2,3120 | 2,3120 | 2,3120 | ,00 | |
| 22/3/2012 | 2,3120 | 14,23% | 2,3120 | 2,3120 | 2,3120 | 13 | 28,90 |
| 21/3/2012 | 2,0240 | 0,00% | 2,0240 | 2,0240 | 2,0240 | ,00 | |
| 20/3/2012 | 2,0240 | -6,64% | 2,1600 | 2,3760 | 2,0000 | 191 | 385,94 |
| 19/3/2012 | 2,1680 | -11,73% | 2,8000 | 2,8000 | 2,1680 | 322 | 737,80 |
| 16/3/2012 | 2,4560 | 0,00% | 2,4560 | 2,4560 | 2,4560 | ,00 | |
| 15/3/2012 | 2,4560 | 2,33% | 2,4000 | 2,8000 | 2,4000 | 138 | 332,50 |
| 14/3/2012 | 2,4000 | 7,53% | 2,4000 | 2,4000 | 2,4000 | 17 | 41,70 |
| 13/3/2012 | 2,2320 | 1,45% | 1,7200 | 2,2320 | 1,7200 | 39 | 79,30 |
| 12/3/2012 | 2,2000 | 3,77% | 2,1600 | 2,2000 | 2,1600 | 459 | 1.008,78 |
| 09/3/2012 | 2,1200 | -1,49% | 2,1200 | 2,1200 | 2,1200 | 6 | 13,25 |
| 08/3/2012 | 2,1520 | 7,17% | 2,1600 | 2,1600 | 2,0800 | 131 | 273,95 |
| 07/3/2012 | 2,0080 | -7,04% | 1,9200 | 2,0080 | 1,9200 | 946 | 1.872,12 |
| 06/3/2012 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 05/3/2012 | 2,1600 | 0,37% | 2,1600 | 2,1600 | 2,1600 | 1 | ,00 |
| 02/3/2012 | 2,1520 | 0,37% | 1,6400 | 2,1520 | 1,6400 | 125 | ,00 |
| 01/3/2012 | 2,1440 | 0,00% | 2,1440 | 2,1440 | 2,1440 | 125 | ,00 |
| 29/2/2012 | 2,1440 | 16,52% | 1,7520 | 2,1440 | 1,7520 | 199 | ,00 |
| 28/2/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 24/2/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 23/2/2012 | 1,8400 | -15,44% | 1,8000 | 1,8400 | 1,8000 | 185 | ,00 |
| 22/2/2012 | 2,1760 | 0,00% | 2,1760 | 2,1760 | 2,1760 | ,00 | |
| 21/2/2012 | 2,1760 | -0,37% | 2,1760 | 2,1760 | 2,1760 | 18 | ,00 |
| 20/2/2012 | 2,1840 | 0,00% | 1,9200 | 2,1840 | 1,9200 | 58 | ,00 |
| 17/2/2012 | 2,1840 | -0,73% | 2,1840 | 2,1840 | 2,1840 | 63 | ,00 |
| 16/2/2012 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/2/2012 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 14/2/2012 | 2,2000 | 0,36% | 1,6880 | 2,2000 | 1,6880 | 69 | ,00 |
| 13/2/2012 | 2,1920 | -2,14% | 2,2320 | 2,2400 | 1,7760 | 299 | ,00 |
| 10/2/2012 | 2,2400 | 0,36% | 2,1360 | 2,3040 | 2,1360 | 365 | ,00 |
| 09/2/2012 | 2,2320 | -0,36% | 2,4000 | 2,4000 | 2,2320 | 13 | ,00 |
| 08/2/2012 | 2,2400 | 21,74% | 1,8800 | 2,2400 | 1,8800 | 3.750 | ,00 |
| 07/2/2012 | 1,8400 | -1,29% | 1,8400 | 1,8400 | 1,8400 | 63 | ,00 |
| 06/2/2012 | 1,8640 | 0,00% | 1,8640 | 1,8640 | 1,8640 | ,00 | |
| 03/2/2012 | 1,8640 | 1,30% | 2,1200 | 2,1200 | 1,6000 | 158 | ,00 |
| 02/2/2012 | 1,8400 | 0,44% | 1,9600 | 1,9600 | 1,6160 | 234 | ,00 |
| 01/2/2012 | 1,8320 | -23,67% | 2,4720 | 2,4800 | 1,8080 | 2.514 | ,00 |
| 31/1/2012 | 2,4000 | 20,48% | 2,3920 | 2,4000 | 2,3920 | 340 | ,00 |
| 30/1/2012 | 1,9920 | -19,68% | 1,7600 | 1,9920 | 1,7600 | 151 | ,00 |
| 27/1/2012 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 26/1/2012 | 2,4800 | 29,17% | 1,9200 | 2,4800 | 1,9200 | 273 | ,00 |
| 25/1/2012 | 1,9200 | 4,35% | 1,4400 | 1,9200 | 1,4400 | 313 | ,00 |
| 24/1/2012 | 1,8400 | -4,17% | 1,8400 | 1,8400 | 1,8400 | 125 | ,00 |
| 23/1/2012 | 1,9200 | 0,00% | 1,8400 | 1,9200 | 1,5840 | 166 | ,00 |
| 20/1/2012 | 1,9200 | 2,13% | 1,9200 | 1,9200 | 1,9200 | 34 | ,00 |
| 19/1/2012 | 1,8800 | -0,42% | 1,8400 | 1,8800 | 1,8400 | 663 | ,00 |
| 18/1/2012 | 1,8880 | 0,43% | 1,8720 | 1,9200 | 1,8400 | 438 | ,00 |
| 17/1/2012 | 1,8800 | 10,33% | 1,7600 | 1,8800 | 1,7600 | 1.032 | ,00 |
| 16/1/2012 | 1,7040 | -14,80% | 1,9600 | 1,9600 | 1,6080 | 1.031 | ,00 |
| 13/1/2012 | 2,0000 | 6,38% | 2,3760 | 2,3760 | 1,5360 | 201 | ,00 |
| 12/1/2012 | 1,8800 | 2,62% | 1,8800 | 1,8800 | 1,8800 | 1 | ,00 |
| 11/1/2012 | 1,8320 | 0,00% | 1,8320 | 1,8320 | 1,8320 | ,00 | |
| 10/1/2012 | 1,8320 | 10,10% | 1,6000 | 1,8320 | 1,5200 | 256 | ,00 |
| 09/1/2012 | 1,6640 | 4,00% | 1,6160 | 1,6640 | 1,6160 | 63 | ,00 |
| 05/1/2012 | 1,6000 | -6,98% | 1,6000 | 1,6000 | 1,6000 | 193 | ,00 |
| 04/1/2012 | 1,7200 | 6,44% | 1,6000 | 1,7200 | 1,6000 | 644 | ,00 |
| 03/1/2012 | 1,6160 | -15,83% | 1,3760 | 1,6400 | 1,3760 | 1.153 | ,00 |
| 02/1/2012 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 30/12/2011 | 1,9200 | 2,56% | 1,9200 | 1,9200 | 1,9200 | 3 | ,00 |
| 29/12/2011 | 1,8720 | -29,94% | 1,8720 | 1,8800 | 1,8720 | 533 | ,00 |
| 28/12/2011 | 2,6720 | 29,46% | 2,6720 | 2,6720 | 2,6720 | 4 | ,00 |
| 27/12/2011 | 2,0640 | 7,50% | 2,0720 | 2,0720 | 2,0160 | 3 | ,00 |
| 23/12/2011 | 1,9200 | 20,00% | 1,9200 | 1,9200 | 1,9200 | 13 | ,00 |
| 22/12/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 63 | ,00 |
| 21/12/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 375 | ,00 |
| 20/12/2011 | 1,6000 | -18,03% | 1,6000 | 1,6000 | 1,6000 | 169 | ,00 |
| 19/12/2011 | 1,9520 | 13,49% | 1,9520 | 1,9520 | 1,9520 | 1 | ,00 |
| 16/12/2011 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 15/12/2011 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 14/12/2011 | 1,7200 | -0,92% | 1,7200 | 1,7200 | 1,7200 | 63 | ,00 |
| 13/12/2011 | 1,7360 | -14,57% | 1,6000 | 1,7360 | 1,6000 | 76 | ,00 |
| 12/12/2011 | 2,0320 | -2,31% | 2,0640 | 2,0640 | 1,6080 | 63 | ,00 |
| 09/12/2011 | 2,0800 | 27,45% | 2,1200 | 2,1200 | 2,0720 | 29 | ,00 |
| 08/12/2011 | 1,6320 | 0,00% | 1,6320 | 1,6320 | 1,6320 | ,00 | |
| 07/12/2011 | 1,6320 | -0,49% | 1,6800 | 1,6800 | 1,4400 | 5 | ,00 |
| 06/12/2011 | 1,6400 | -14,58% | 1,6400 | 1,7520 | 1,6320 | 76 | ,00 |
| 05/12/2011 | 1,9200 | 9,09% | 1,8400 | 2,1600 | 1,8320 | 278 | ,00 |
| 02/12/2011 | 1,7600 | 7,32% | 1,7600 | 1,7600 | 1,7600 | 269 | ,00 |
| 01/12/2011 | 1,6400 | 3,02% | 1,6400 | 1,6400 | 1,6400 | 3 | ,00 |
| 30/11/2011 | 1,5920 | 8,74% | 1,7600 | 1,7600 | 1,3760 | 70 | ,00 |
| 29/11/2011 | 1,4640 | -10,73% | 1,9920 | 1,9920 | 1,4640 | 39 | ,00 |
| 28/11/2011 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 13 | ,00 |
| 25/11/2011 | 1,6400 | -23,79% | 1,8320 | 1,8320 | 1,6000 | 278 | ,00 |
| 24/11/2011 | 2,1520 | 28,10% | 2,1520 | 2,1520 | 2,1520 | 3 | ,00 |
| 23/11/2011 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 10 | ,00 |
| 22/11/2011 | 1,6800 | 2,44% | 1,5200 | 1,6800 | 1,5120 | 739 | ,00 |
| 21/11/2011 | 1,6400 | -2,38% | 1,4720 | 1,6400 | 1,4720 | 172 | ,00 |
| 18/11/2011 | 1,6800 | -8,70% | 1,9920 | 1,9920 | 1,6000 | 261 | ,00 |
| 17/11/2011 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 52 | ,00 |
| 16/11/2011 | 1,8400 | 4,55% | 1,8400 | 1,8400 | 1,8400 | 64 | ,00 |
| 15/11/2011 | 1,7600 | 0,92% | 1,7600 | 1,7600 | 1,7600 | 1 | ,00 |
| 14/11/2011 | 1,7440 | -9,54% | 1,6240 | 1,9120 | 1,6240 | 240 | ,00 |
| 11/11/2011 | 1,9280 | -6,95% | 1,7680 | 1,9280 | 1,7680 | 375 | ,00 |
| 10/11/2011 | 2,0720 | 0,00% | 2,0720 | 2,0720 | 2,0720 | 38 | ,00 |
| 09/11/2011 | 2,0720 | 21,03% | 1,7520 | 2,0720 | 1,7520 | 116 | ,00 |
| 08/11/2011 | 1,7120 | 4,90% | 1,6000 | 1,7520 | 1,6000 | 538 | ,00 |
| 07/11/2011 | 1,6320 | -19,69% | 1,6000 | 1,9440 | 1,6000 | 1.072 | ,00 |
| 04/11/2011 | 2,0320 | 20,95% | 2,1680 | 2,1680 | 1,6000 | 108 | ,00 |
| 03/11/2011 | 1,6800 | -7,08% | 1,8080 | 1,8720 | 1,6800 | 938 | ,00 |
| 02/11/2011 | 1,8080 | -1,31% | 1,6080 | 1,8080 | 1,6080 | 7 | ,00 |
| 01/11/2011 | 1,8320 | 13,37% | 1,9040 | 1,9040 | 1,4880 | 120 | ,00 |
| 31/10/2011 | 1,6160 | -14,41% | 2,0480 | 2,0480 | 1,6160 | 5.254 | ,00 |
| 27/10/2011 | 1,8880 | -1,67% | 2,0000 | 2,0000 | 1,8880 | 625 | ,00 |
| 26/10/2011 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 25/10/2011 | 1,9200 | -11,11% | 2,1600 | 2,1600 | 1,7200 | 1.743 | ,00 |
| 24/10/2011 | 2,1600 | 3,85% | 2,1520 | 2,1600 | 2,1520 | 38 | ,00 |
| 21/10/2011 | 2,0800 | 8,33% | 1,9200 | 2,1600 | 1,9200 | 2.750 | ,00 |
| 20/10/2011 | 1,9200 | 0,00% | 2,2880 | 2,2880 | 1,9200 | 457 | ,00 |
| 19/10/2011 | 1,9200 | 2,13% | 1,9200 | 1,9200 | 1,9200 | 63 | ,00 |
| 18/10/2011 | 1,8800 | 15,76% | 1,6400 | 1,8960 | 1,6400 | 2.057 | ,00 |
| 17/10/2011 | 1,6240 | -2,87% | 1,7440 | 1,7440 | 1,6240 | 24 | ,00 |
| 14/10/2011 | 1,6720 | 4,50% | 1,6720 | 1,6720 | 1,6000 | 375 | ,00 |
| 13/10/2011 | 1,6000 | 10,50% | 1,4480 | 1,6000 | 1,4480 | 951 | ,00 |
| 12/10/2011 | 1,4480 | 0,56% | 1,4400 | 1,4480 | 1,0720 | 56.580 | ,00 |
| 11/10/2011 | 1,4400 | -10,00% | 1,4400 | 1,6000 | 1,4400 | 250 | ,00 |
| 10/10/2011 | 1,6000 | 5,26% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/10/2011 | 1,5200 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 51 | ,00 |
| 06/10/2011 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 238 | ,00 |
| 05/10/2011 | 1,5200 | 5,56% | 1,4400 | 1,5200 | 1,3600 | 204 | ,00 |
| 04/10/2011 | 1,4400 | -5,26% | 1,4400 | 1,5200 | 1,4400 | 542 | ,00 |
| 03/10/2011 | 1,5200 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 541 | ,00 |
| 30/9/2011 | 1,5200 | -5,00% | 1,6000 | 1,6000 | 1,5200 | 606 | ,00 |
| 29/9/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.619 | ,00 |
| 28/9/2011 | 1,6000 | 5,26% | 1,5200 | 1,6000 | 1,5200 | 1.213 | ,00 |
| 27/9/2011 | 1,5200 | 0,00% | 1,6000 | 1,6000 | 1,4400 | 2.004 | ,00 |
| 26/9/2011 | 1,5200 | 5,56% | 1,5200 | 1,5200 | 1,5200 | 1.188 | ,00 |
| 23/9/2011 | 1,4400 | -5,26% | 1,5200 | 1,5200 | 1,4400 | 1.725 | ,00 |
| 22/9/2011 | 1,5200 | -5,00% | 1,5200 | 1,5200 | 1,4400 | 2.213 | ,00 |
| 21/9/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5200 | 750 | ,00 |
| 20/9/2011 | 1,6000 | 5,26% | 1,6000 | 1,6000 | 1,6000 | 188 | ,00 |
| 19/9/2011 | 1,5200 | -5,00% | 1,6000 | 1,6000 | 1,4400 | 26 | ,00 |
| 16/9/2011 | 1,6000 | 0,00% | 1,5200 | 1,6000 | 1,5200 | 188 | ,00 |
| 15/9/2011 | 1,6000 | 0,00% | 1,5200 | 1,6000 | 1,5200 | 65 | ,00 |
| 14/9/2011 | 1,6000 | 5,26% | 1,4400 | 1,6000 | 1,4400 | 561 | ,00 |
| 13/9/2011 | 1,5200 | 0,00% | 1,5200 | 1,6000 | 1,4400 | 2.800 | ,00 |
| 12/9/2011 | 1,5200 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 830 | ,00 |
| 09/9/2011 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4400 | 1.138 | ,00 |
| 08/9/2011 | 1,5200 | 0,00% | 1,5200 | 1,6000 | 1,4400 | 3.128 | ,00 |
| 07/9/2011 | 1,5200 | 0,00% | 1,6000 | 1,6800 | 1,5200 | 4.953 | ,00 |
| 06/9/2011 | 1,5200 | -5,00% | 1,5200 | 1,6000 | 1,4400 | 2.553 | ,00 |
| 05/9/2011 | 1,6000 | 0,00% | 1,5200 | 1,6000 | 1,4400 | 1.382 | ,00 |
| 02/9/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.220 | ,00 |
| 01/9/2011 | 1,6000 | -4,76% | 1,6800 | 1,6800 | 1,6000 | 3.388 | ,00 |
| 31/8/2011 | 1,6800 | -4,55% | 1,6800 | 1,6800 | 1,6800 | 425 | ,00 |
| 30/8/2011 | 1,7600 | 4,76% | 1,6800 | 1,7600 | 1,6800 | 1.250 | ,00 |
| 29/8/2011 | 1,6800 | 5,00% | 1,6000 | 1,7600 | 1,6000 | 5.519 | ,00 |
| 26/8/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5200 | 4.152 | ,00 |
| 25/8/2011 | 1,6000 | -20,00% | 1,8400 | 1,8400 | 1,6000 | 5.250 | ,00 |
| 24/8/2011 | 2,0000 | 4,17% | 1,7600 | 2,0000 | 1,6000 | 2.875 | ,00 |
| 23/8/2011 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 22/8/2011 | 1,9200 | -7,69% | 1,9200 | 1,9200 | 1,9200 | 1.113 | ,00 |
| 19/8/2011 | 2,0800 | 4,00% | 1,8400 | 2,0800 | 1,8400 | 189 | ,00 |
| 18/8/2011 | 2,0000 | -7,41% | 2,0000 | 2,3200 | 2,0000 | 151 | ,00 |
| 17/8/2011 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 16/8/2011 | 2,1600 | -10,00% | 2,1600 | 2,1600 | 2,1600 | 238 | ,00 |
| 12/8/2011 | 2,4000 | 11,11% | 2,3200 | 2,5600 | 2,0000 | 401 | ,00 |
| 11/8/2011 | 2,1600 | 8,00% | 2,1600 | 2,1600 | 1,9200 | 455 | ,00 |
| 10/8/2011 | 2,0000 | 0,00% | 2,1600 | 2,1600 | 1,9200 | 244 | ,00 |
| 09/8/2011 | 2,0000 | 0,00% | 2,1600 | 2,1600 | 1,6800 | 5.475 | ,00 |
| 08/8/2011 | 2,0000 | -13,79% | 2,1600 | 2,1600 | 1,9200 | 771 | ,00 |
| 05/8/2011 | 2,3200 | -6,45% | 2,4000 | 2,5600 | 2,3200 | 914 | ,00 |
| 04/8/2011 | 2,4800 | -6,06% | 2,4000 | 2,4800 | 2,4000 | 362 | ,00 |
| 03/8/2011 | 2,6400 | -2,94% | 2,6400 | 2,6400 | 2,6400 | 13 | ,00 |
| 02/8/2011 | 2,7200 | -2,86% | 2,5600 | 2,7200 | 2,5600 | 625 | ,00 |
| 01/8/2011 | 2,8000 | 6,06% | 2,7200 | 2,8000 | 2,7200 | 1 | ,00 |
| 29/7/2011 | 2,6400 | -2,94% | 2,6400 | 2,6400 | 2,6400 | 63 | ,00 |
| 28/7/2011 | 2,7200 | 0,00% | 2,8000 | 2,8000 | 2,4800 | 410 | ,00 |
| 27/7/2011 | 2,7200 | -2,86% | 2,6400 | 2,7200 | 2,5600 | 466 | ,00 |
| 26/7/2011 | 2,8000 | -2,78% | 2,8000 | 2,8000 | 2,7200 | 239 | ,00 |
| 25/7/2011 | 2,8800 | 2,86% | 2,8000 | 2,9600 | 2,8000 | 769 | ,00 |
| 22/7/2011 | 2,8000 | 2,94% | 2,8800 | 2,9600 | 2,6400 | 834 | ,00 |
| 21/7/2011 | 2,7200 | -8,11% | 2,7200 | 2,7200 | 2,7200 | 138 | ,00 |
| 20/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 19/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 18/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 15/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 14/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 13/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 12/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 11/7/2011 | 2,9600 | 2,78% | 2,9600 | 2,9600 | 2,9600 | 1 | ,00 |
| 08/7/2011 | 2,8800 | -2,70% | 2,8800 | 2,8800 | 2,8800 | 196 | ,00 |
| 07/7/2011 | 2,9600 | 2,78% | 2,8800 | 2,9600 | 2,8800 | 91 | ,00 |
| 06/7/2011 | 2,8800 | 2,86% | 2,8800 | 2,8800 | 2,8800 | 3 | ,00 |
| 05/7/2011 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 04/7/2011 | 2,8000 | -5,41% | 2,7200 | 2,8000 | 2,7200 | 125 | ,00 |
| 01/7/2011 | 2,9600 | 5,71% | 2,7200 | 2,9600 | 2,7200 | 725 | ,00 |
| 30/6/2011 | 2,8000 | 2,94% | 2,6400 | 2,8000 | 2,6400 | 951 | ,00 |
| 29/6/2011 | 2,7200 | 6,25% | 2,4800 | 2,7200 | 2,4800 | 1.063 | ,00 |
| 28/6/2011 | 2,5600 | 0,00% | 2,4800 | 2,5600 | 2,4800 | 139 | ,00 |
| 27/6/2011 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 493 | ,00 |
| 24/6/2011 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,4800 | 516 | ,00 |
| 23/6/2011 | 2,5600 | 6,67% | 2,4000 | 2,5600 | 2,4000 | 732 | ,00 |
| 22/6/2011 | 2,4000 | -9,09% | 2,5600 | 2,7200 | 2,4000 | 4.420 | ,00 |
| 21/6/2011 | 2,6400 | -2,94% | 2,7200 | 2,8000 | 2,6400 | 523 | ,00 |
| 20/6/2011 | 2,7200 | 6,25% | 2,4000 | 2,7200 | 2,4000 | 1.974 | ,00 |
| 17/6/2011 | 2,5600 | 6,67% | 2,5600 | 2,5600 | 2,4000 | 532 | ,00 |
| 16/6/2011 | 2,4000 | -9,09% | 2,4800 | 2,4800 | 2,4000 | 435 | ,00 |
| 15/6/2011 | 2,6400 | 0,00% | 2,4800 | 2,7200 | 2,4800 | 665 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|