| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3320 €
-0,0080 (-0,60%)
- Άνοιγμα 1,3300
- Υψηλό 1,3400
- Χαμηλό 1,3220
- Όγκος 107.620
- Τζίρος 143.373 €
- Πράξεις 246
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/6/2011 | 2,6400 | -2,94% | 2,5600 | 2,6400 | 2,5600 | 19 | ,00 |
| 10/6/2011 | 2,7200 | 0,00% | 2,6400 | 2,7200 | 2,6400 | 1.631 | ,00 |
| 09/6/2011 | 2,7200 | -5,56% | 2,6400 | 2,7200 | 2,6400 | 761 | ,00 |
| 08/6/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 07/6/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 06/6/2011 | 2,8800 | 2,86% | 2,8000 | 2,8800 | 2,6400 | 864 | ,00 |
| 03/6/2011 | 2,8000 | -2,78% | 2,6400 | 2,8800 | 2,6400 | 375 | ,00 |
| 02/6/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 01/6/2011 | 2,8800 | 0,00% | 2,8000 | 2,8800 | 2,6400 | 767 | ,00 |
| 31/5/2011 | 2,8800 | 2,86% | 2,8800 | 2,8800 | 2,7200 | 151 | ,00 |
| 30/5/2011 | 2,8000 | 2,94% | 2,8000 | 2,8800 | 2,8000 | 126 | ,00 |
| 27/5/2011 | 2,7200 | -2,86% | 2,8800 | 2,8800 | 2,7200 | 524 | ,00 |
| 26/5/2011 | 2,8000 | 0,00% | 2,8000 | 2,9600 | 2,8000 | 1.565 | ,00 |
| 25/5/2011 | 2,8000 | 0,00% | 2,8000 | 2,8800 | 2,8000 | 126 | ,00 |
| 24/5/2011 | 2,8000 | 0,00% | 2,7200 | 2,8000 | 2,6400 | 387 | ,00 |
| 23/5/2011 | 2,8000 | 2,94% | 2,7200 | 2,8000 | 2,4800 | 842 | ,00 |
| 20/5/2011 | 2,7200 | -8,11% | 2,8800 | 2,9600 | 2,7200 | 2.022 | ,00 |
| 19/5/2011 | 2,9600 | -2,63% | 2,9600 | 2,9600 | 2,9600 | 250 | ,00 |
| 18/5/2011 | 3,0400 | 2,70% | 2,9600 | 3,0400 | 2,8000 | 907 | ,00 |
| 17/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 250 | ,00 |
| 16/5/2011 | 2,9600 | -2,63% | 2,8800 | 3,0400 | 2,8800 | 770 | ,00 |
| 13/5/2011 | 3,0400 | 5,56% | 2,8800 | 3,1200 | 2,8800 | 2.025 | ,00 |
| 12/5/2011 | 2,8800 | -5,26% | 2,8800 | 3,0400 | 2,8800 | 877 | ,00 |
| 11/5/2011 | 3,0400 | 2,70% | 2,9600 | 3,0400 | 2,8800 | 1.430 | ,00 |
| 10/5/2011 | 2,9600 | 0,00% | 2,8800 | 2,9600 | 2,8800 | 766 | ,00 |
| 09/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 50 | ,00 |
| 06/5/2011 | 2,9600 | 2,78% | 2,8000 | 2,9600 | 2,7200 | 29 | ,00 |
| 05/5/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 63 | ,00 |
| 04/5/2011 | 2,8800 | 0,00% | 2,8000 | 2,9600 | 2,8000 | 96 | ,00 |
| 03/5/2011 | 2,8800 | 0,00% | 2,7200 | 2,8800 | 2,6400 | 613 | ,00 |
| 02/5/2011 | 2,8800 | 5,88% | 2,8800 | 2,9600 | 2,8000 | 378 | ,00 |
| 29/4/2011 | 2,7200 | 3,03% | 2,6400 | 2,8800 | 2,6400 | 880 | ,00 |
| 28/4/2011 | 2,6400 | 0,00% | 2,7200 | 2,7200 | 2,5600 | 1.557 | ,00 |
| 27/4/2011 | 2,6400 | 0,00% | 2,7200 | 2,7200 | 2,4800 | 635 | ,00 |
| 26/4/2011 | 2,6400 | -2,94% | 2,6400 | 2,6400 | 2,6400 | 239 | ,00 |
| 21/4/2011 | 2,7200 | 6,25% | 2,6400 | 2,7200 | 2,6400 | 514 | ,00 |
| 20/4/2011 | 2,5600 | -11,11% | 2,8800 | 2,8800 | 2,4800 | 25.009 | ,00 |
| 19/4/2011 | 2,8800 | 5,88% | 2,8000 | 2,8800 | 2,8000 | 1.325 | ,00 |
| 18/4/2011 | 2,7200 | -2,86% | 2,8800 | 3,0400 | 2,6400 | 20.534 | ,00 |
| 15/4/2011 | 2,8000 | -2,78% | 2,7200 | 2,8800 | 2,6400 | 1.971 | ,00 |
| 14/4/2011 | 2,8800 | -2,70% | 2,9600 | 2,9600 | 2,7200 | 2.218 | ,00 |
| 13/4/2011 | 2,9600 | -2,63% | 3,0400 | 3,1200 | 2,9600 | 800 | ,00 |
| 12/4/2011 | 3,0400 | -2,56% | 3,0400 | 3,2000 | 2,9600 | 2.401 | ,00 |
| 11/4/2011 | 3,1200 | 0,00% | 3,0400 | 3,2000 | 2,9600 | 4.526 | ,00 |
| 08/4/2011 | 3,1200 | -2,50% | 3,2800 | 3,5200 | 3,0400 | 13.505 | ,00 |
| 07/4/2011 | 3,2000 | 5,26% | 3,1200 | 3,2800 | 3,0400 | 45.834 | ,00 |
| 06/4/2011 | 3,0400 | 5,56% | 2,7200 | 3,1200 | 2,6400 | 5.519 | ,00 |
| 05/4/2011 | 2,8800 | -5,26% | 3,1200 | 3,1200 | 2,8000 | 2.155 | ,00 |
| 04/4/2011 | 3,0400 | -5,00% | 3,0400 | 3,2000 | 2,9600 | 4.275 | ,00 |
| 01/4/2011 | 3,2000 | -9,09% | 3,5200 | 3,5200 | 3,2000 | 4.118 | ,00 |
| 31/3/2011 | 3,5200 | 4,76% | 3,3600 | 4,0000 | 3,3600 | 39.833 | ,00 |
| 30/3/2011 | 3,3600 | 2,44% | 3,3600 | 3,3600 | 3,3600 | 1 | ,00 |
| 29/3/2011 | 3,2800 | 2,50% | 3,2000 | 3,2800 | 3,2000 | 275 | ,00 |
| 28/3/2011 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 251 | ,00 |
| 24/3/2011 | 3,2000 | -2,44% | 3,3600 | 3,3600 | 3,2000 | 1.065 | ,00 |
| 23/3/2011 | 3,2800 | -2,38% | 3,4400 | 3,4400 | 3,2800 | 363 | ,00 |
| 22/3/2011 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 21/3/2011 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 19 | ,00 |
| 18/3/2011 | 3,3600 | -2,33% | 3,2800 | 3,4400 | 3,2800 | 1.473 | ,00 |
| 17/3/2011 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 16/3/2011 | 3,4400 | -4,44% | 3,4400 | 3,5200 | 3,2800 | 2.738 | ,00 |
| 15/3/2011 | 3,6000 | -4,26% | 3,5200 | 3,6000 | 3,5200 | 276 | ,00 |
| 14/3/2011 | 3,7600 | 9,30% | 3,7600 | 4,0000 | 3,7600 | 71 | ,00 |
| 11/3/2011 | 3,4400 | -4,44% | 3,5200 | 3,6000 | 3,4400 | 1.025 | ,00 |
| 10/3/2011 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 500 | ,00 |
| 09/3/2011 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/3/2011 | 3,6000 | -2,17% | 3,6000 | 3,6000 | 3,6000 | 403 | ,00 |
| 04/3/2011 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 63 | ,00 |
| 03/3/2011 | 3,6800 | -4,17% | 3,6800 | 3,6800 | 3,6800 | 331 | ,00 |
| 02/3/2011 | 3,8400 | 0,00% | 3,6800 | 3,8400 | 3,6000 | 592 | ,00 |
| 01/3/2011 | 3,8400 | -4,00% | 3,8400 | 3,8400 | 3,8400 | 125 | ,00 |
| 28/2/2011 | 4,0000 | 4,17% | 3,6800 | 4,0000 | 3,6800 | 765 | ,00 |
| 25/2/2011 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,7600 | 875 | ,00 |
| 24/2/2011 | 3,8400 | 4,35% | 3,7600 | 3,8400 | 3,6000 | 388 | ,00 |
| 23/2/2011 | 3,6800 | 0,00% | 3,4400 | 3,6800 | 3,4400 | 810 | ,00 |
| 22/2/2011 | 3,6800 | 0,00% | 3,6000 | 3,6800 | 3,5200 | 206 | ,00 |
| 21/2/2011 | 3,6800 | -4,17% | 3,6800 | 3,6800 | 3,6000 | 860 | ,00 |
| 18/2/2011 | 3,8400 | 2,13% | 3,8400 | 3,8400 | 3,8400 | 131 | ,00 |
| 17/2/2011 | 3,7600 | -2,08% | 3,9200 | 3,9200 | 3,7600 | 6.065 | ,00 |
| 16/2/2011 | 3,8400 | -2,04% | 3,6800 | 3,8400 | 3,6800 | 225 | ,00 |
| 15/2/2011 | 3,9200 | 2,08% | 3,7600 | 3,9200 | 3,7600 | 575 | ,00 |
| 14/2/2011 | 3,8400 | -4,00% | 3,8400 | 3,9200 | 3,7600 | 819 | ,00 |
| 11/2/2011 | 4,0000 | 0,00% | 3,9200 | 4,0000 | 3,8400 | 705 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|