Συνεχης ενημερωση

    ΦΟΥΝΤΛΙΝΚ Α.Ε.Β.Ε. (ΦΟΥΝΤΛ)

    0,6900

    0,0100 (1,47%)

    • Άνοιγμα 0,7000
    • Υψηλό 0,7000
    • Χαμηλό 0,6800
    • Όγκος 3.000
    • Τζίρος 2.098 €
    • Πράξεις 8
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    15/12/2011 1,5300 0,00% 1,5300 1,5300 1,5300 485 742,50
    14/12/2011 1,5300 -0,65% 1,5300 1,5300 1,5300 485 742,50
    13/12/2011 1,5400 0,00% 1,5400 1,5400 1,5400 485 750,00
    12/12/2011 1,5400 0,65% 1,5400 1,5400 1,5400 485 750,00
    09/12/2011 1,5300 -0,65% 1,3900 1,5300 1,3900 41.004 56.995,50
    08/12/2011 1,5400 0,65% 1,5400 1,5400 1,5400 485 750,00
    07/12/2011 1,5300 0,00% 1,5300 1,5300 1,5300 ,00
    06/12/2011 1,5300 0,00% 1,5300 1,5300 1,5300 ,00
    05/12/2011 1,5300 -0,65% 1,3900 1,5300 1,3900 1.457 2.094,00
    02/12/2011 1,5400 0,65% 1,5400 1,5400 1,5400 485 750,00
    01/12/2011 1,5300 -0,65% 1,5300 1,5300 1,5300 485 745,50
    30/11/2011 1,5400 0,00% 1,5400 1,5400 1,5400 485 750,00
    29/11/2011 1,5400 4,76% 1,5400 1,5400 1,5400 485 750,00
    28/11/2011 1,4700 0,00% 1,4700 1,4700 1,4700 ,00
    25/11/2011 1,4700 -3,92% 1,4700 1,4700 1,4700 485 715,50
    24/11/2011 1,5300 0,00% 1,5300 1,5300 1,5300 485 745,50
    23/11/2011 1,5300 0,00% 1,5300 1,5300 1,5300 485 745,50
    22/11/2011 1,5300 -0,65% 1,5300 1,5300 1,5300 485 745,50
    21/11/2011 1,5400 0,00% 1,5400 1,5400 1,5400 485 750,00
    18/11/2011 1,5400 0,65% 1,5400 1,5400 1,5400 485 750,00
    17/11/2011 1,5300 0,00% 1,5300 1,5300 1,5300 485 745,50
    16/11/2011 1,5300 -0,65% 1,5300 1,5300 1,5300 485 745,50
    15/11/2011 1,5400 0,00% 1,5400 1,5400 1,5400 485 750,00
    14/11/2011 1,5400 0,00% 1,5400 1,5400 1,5400 485 750,00
    11/11/2011 1,5400 0,00% 1,5400 1,5400 1,5400 ,00
    10/11/2011 1,5400 0,00% 1,5400 1,5400 1,5400 ,00
    09/11/2011 1,5400 0,00% 1,5400 1,5400 1,5400 485 750,00
    08/11/2011 1,5400 6,94% 1,5400 1,5400 1,5400 485 750,00
    07/11/2011 1,4400 -2,04% 1,3300 1,4400 1,3300 1.297 1.775,50
    04/11/2011 1,4700 0,00% 1,4700 1,4700 1,4700 ,00
    03/11/2011 1,4700 5,76% 1,4700 1,4700 1,4700 485 715,50
    02/11/2011 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    01/11/2011 1,3900 -9,74% 1,3900 1,3900 1,3900 325 450,00
    31/10/2011 1,5400 6,21% 1,5400 1,5400 1,5400 485 750,00
    27/10/2011 1,4500 -1,36% 1,4500 1,4500 1,4500 485 705,00
    26/10/2011 1,4700 -3,92% 1,4700 1,4700 1,4700 485 715,50
    25/10/2011 1,5300 0,00% 1,5300 1,5300 1,5300 485 745,50
    24/10/2011 1,5300 -0,65% 1,5300 1,5300 1,5300 485 745,50
    21/10/2011 1,5400 0,65% 1,5400 1,5400 1,5400 485 750,00
    20/10/2011 1,5300 0,00% 1,5300 1,5300 1,5300 485 745,50
    19/10/2011 1,5300 -0,65% 1,5300 1,5300 1,5300 485 744,00
    18/10/2011 1,5400 0,65% 1,5400 1,5400 1,5400 485 750,00
    17/10/2011 1,5300 0,00% 1,5300 1,5300 1,5300 485 745,50
    14/10/2011 1,5300 -0,65% 1,5300 1,5300 1,5300 485 745,50
    13/10/2011 1,5400 2,67% 1,5400 1,5400 1,5400 485 750,00
    12/10/2011 1,5000 0,00% 1,5000 1,5000 1,5000 485 729,00
    11/10/2011 1,5000 -2,60% 1,5000 1,5000 1,5000 485 730,50
    10/10/2011 1,5400 0,00% 1,5400 1,5400 1,5400 485 750,00
    07/10/2011 1,5400 3,36% 1,5400 1,5400 1,5400 485 750,00
    06/10/2011 1,4900 1,36% 1,4900 1,4900 1,4900 485 723,00
    05/10/2011 1,4700 -1,34% 1,4700 1,4700 1,4700 485 715,50
    04/10/2011 1,4900 -0,67% 1,4900 1,4900 1,4900 485 726,00
    03/10/2011 1,5000 -0,66% 1,5000 1,5000 1,5000 485 730,50
    30/9/2011 1,5100 -1,31% 1,5100 1,5100 1,5100 485 732,00
    29/9/2011 1,5300 0,00% 1,5300 1,5300 1,5300 485 744,00
    28/9/2011 1,5300 10,07% 1,5300 1,5300 1,5300 485 744,00
    27/9/2011 1,3900 2,21% 1,3900 1,3900 1,3900 501 696,00
    26/9/2011 1,3600 3,03% 1,3600 1,3600 1,3600 501 681,00
    23/9/2011 1,3200 4,76% 1,3200 1,3200 1,3200 501 660,00
    22/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 501 630,00
    21/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    20/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 501 630,00
    19/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 501 630,00
    16/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 501 630,00
    15/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 501 630,00
    14/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 501 630,00
    13/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 501 630,00
    12/9/2011 1,2600 8,62% 1,2600 1,2600 1,2600 501 630,00
    09/9/2011 1,1600 -7,94% 1,1600 1,1600 1,1600 1.385 1.601,60
    08/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 501 630,00
    07/9/2011 1,2600 0,00% 1,2600 1,2600 1,2600 501 630,00
    06/9/2011 1,2600 8,62% 1,2600 1,2600 1,2600 501 630,00
    05/9/2011 1,1600 -0,85% 1,1600 1,1600 1,1600 334 385,00
    02/9/2011 1,1700 -2,50% 1,1700 1,1700 1,1700 3.329 3.900,00
    01/9/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    31/8/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    30/8/2011 1,2000 -1,64% 1,2000 1,2000 1,2000 1.662 2.000,00
    29/8/2011 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    26/8/2011 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    25/8/2011 1,2200 -3,17% 1,2200 1,2200 1,2200 3.329 4.040,00
    24/8/2011 1,2600 0,00% 1,2600 1,2600 1,2600 797 1.008,00
    23/8/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    22/8/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    19/8/2011 1,2600 -3,82% 1,2600 1,2600 1,2600 29.944 37.800,00
    18/8/2011 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    17/8/2011 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    16/8/2011 1,3100 1,55% 1,3100 1,3100 1,3100 996 1.305,00
    12/8/2011 1,2900 0,00% 1,2900 1,2900 1,2900 ,00
    11/8/2011 1,2900 0,00% 1,2900 1,2900 1,2900 ,00
    10/8/2011 1,2900 0,00% 1,2900 1,2900 1,2900 ,00
    09/8/2011 1,2900 0,00% 1,2900 1,2900 1,2900 ,00
    08/8/2011 1,2900 1,57% 1,2900 1,2900 1,2900 31 43,00
    05/8/2011 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    04/8/2011 1,2700 0,79% 1,2700 1,2700 1,2700 1.430 1.814,60
    03/8/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    02/8/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    01/8/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    29/7/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    28/7/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    27/7/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    26/7/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    25/7/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    22/7/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    21/7/2011 1,2600 5,00% 1,2600 1,2600 1,2600 501 630,00
    20/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    19/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    18/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    15/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    14/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    13/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    12/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    11/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    08/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    07/7/2011 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    06/7/2011 1,2000 -5,51% 1,2600 1,2600 1,2000 9.984 12.400,00
    05/7/2011 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    04/7/2011 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    01/7/2011 1,2700 -0,78% 1,2700 1,2700 1,2700 3.329 4.220,00
    30/6/2011 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    29/6/2011 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    28/6/2011 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    27/6/2011 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    24/6/2011 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    23/6/2011 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    22/6/2011 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    21/6/2011 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    20/6/2011 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    17/6/2011 1,2800 1,59% 1,2800 1,2800 1,2800 334 425,00
    16/6/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    15/6/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    14/6/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    10/6/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    09/6/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    08/6/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    07/6/2011 1,2600 0,00% 1,2600 1,2600 1,2600 397 504,00
    06/6/2011 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
    03/6/2011 1,2600 -2,33% 1,2800 1,2800 1,2600 8.717 11.010,00
    02/6/2011 1,2900 -2,27% 1,2900 1,2900 1,2900 397 516,00
    01/6/2011 1,3200 -3,65% 1,3200 1,3200 1,3200 397 528,00
    31/5/2011 1,3700 0,00% 1,3700 1,3700 1,3700 ,00
    30/5/2011 1,3700 0,00% 1,3700 1,3700 1,3700 397 548,40
    27/5/2011 1,3700 -0,72% 1,3700 1,3700 1,3700 397 548,40
    26/5/2011 1,3800 -0,72% 1,3800 1,3800 1,3800 397 552,00
    25/5/2011 1,3900 -10,32% 1,3900 1,3900 1,3900 397 556,80
    24/5/2011 1,5500 -9,88% 1,5500 1,5500 1,5500 397 616,80
    23/5/2011 1,7200 -4,44% 1,7200 1,7200 1,7200 397 685,20
    20/5/2011 1,8000 -4,76% 1,8000 1,8000 1,8000 397 720,00
    19/5/2011 1,8900 -2,58% 1,8900 1,8900 1,8900 397 756,00
    18/5/2011 1,9400 -3,00% 1,9400 1,9400 1,9400 397 776,40
    17/5/2011 2,0000 -0,99% 2,0000 2,0000 2,0000 397 796,80
    16/5/2011 2,0200 0,00% 2,0200 2,0200 2,0200 397 806,40
    13/5/2011 2,0200 -0,49% 2,0200 2,0200 2,0200 397 806,40
    12/5/2011 2,0300 -0,98% 2,0300 2,0300 2,0300 397 808,80
    11/5/2011 2,0500 -0,97% 2,0500 2,0500 2,0500 397 817,20
    10/5/2011 2,0700 -0,48% 2,0700 2,0700 2,0700 397 828,00
    09/5/2011 2,0800 -0,48% 2,0800 2,0800 2,0800 397 831,60
    06/5/2011 2,0900 0,00% 2,0900 2,0900 2,0900 ,00
    05/5/2011 2,0900 -0,48% 2,0900 2,0900 2,0900 1.662 3.475,00
    04/5/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    03/5/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    02/5/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    29/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    28/4/2011 2,1000 0,00% 2,0900 2,1000 2,0900 17.466 36.740,00
    27/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 13.308 28.000,00
    26/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    21/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    20/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    19/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    18/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    15/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    14/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    13/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    12/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    11/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    08/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    07/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    06/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    05/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    04/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    01/4/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    31/3/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    30/3/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    29/3/2011 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    28/3/2011 2,1000 -7,08% 2,1000 2,1000 2,1000 334 700,00
    24/3/2011 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    23/3/2011 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    22/3/2011 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    21/3/2011 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    18/3/2011 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    17/3/2011 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    16/3/2011 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    15/3/2011 2,2600 -7,00% 2,2600 2,2600 2,2600 167 375,00
    14/3/2011 2,4300 0,00% 2,4300 2,4300 2,4300 ,00
    11/3/2011 2,4300 0,00% 2,4300 2,4300 2,4300 ,00
    10/3/2011 2,4300 0,00% 2,4300 2,4300 2,4300 ,00
    09/3/2011 2,4300 0,00% 2,4300 2,4300 2,4300 ,00
    08/3/2011 2,4300 0,00% 2,4300 2,4300 2,4300 ,00
    04/3/2011 2,4300 0,00% 2,4300 2,4300 2,4300 ,00
    03/3/2011 2,4300 0,00% 2,4300 2,4300 2,4300 ,00
    02/3/2011 2,4300 0,00% 2,4300 2,4300 2,4300 ,00
    01/3/2011 2,4300 0,00% 2,4300 2,4300 2,4300 ,00
    28/2/2011 2,4300 2,10% 2,4000 2,4300 2,4000 526 1.265,75
    25/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    24/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    23/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    22/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    21/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    18/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    17/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    16/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    15/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    14/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    11/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    10/2/2011 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    09/2/2011 2,3800 10,19% 2,3800 2,3800 2,3800 167 396,00
    08/2/2011 2,1600 0,00% 2,1600 2,1600 2,1600 ,00
    07/2/2011 2,1600 0,00% 2,1600 2,1600 2,1600 ,00
    04/2/2011 2,1600 9,09% 2,1600 2,1600 2,1600 167 360,00
    03/2/2011 1,9800 0,00% 1,9800 1,9800 1,9800 ,00
    02/2/2011 1,9800 0,00% 1,9800 1,9800 1,9800 ,00
    01/2/2011 1,9800 0,00% 1,9800 1,9800 1,9800 ,00
    31/1/2011 1,9800 10,00% 1,8600 1,9800 1,8600 414 795,00
    28/1/2011 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    27/1/2011 1,8000 7,78% 1,6700 1,8000 1,6700 663 1.134,00
    26/1/2011 1,6700 0,00% 1,6700 1,6700 1,6700 ,00
    25/1/2011 1,6700 9,87% 1,6700 1,6700 1,6700 201 330,82
    24/1/2011 1,5200 10,14% 1,5200 1,5200 1,5200 253 381,53
    21/1/2011 1,3800 0,00% 1,3800 1,3800 1,3800 ,00
    20/1/2011 1,3800 0,00% 1,3800 1,3800 1,3800 ,00
    19/1/2011 1,3800 -9,80% 1,6800 1,6800 1,3800 248 395,00
    18/1/2011 1,5300 6,99% 1,5300 1,5300 1,5300 167 255,00
    17/1/2011 1,4300 7,52% 1,2600 1,4300 1,2600 77 101,50
    14/1/2011 1,3300 9,92% 1,3300 1,3300 1,3300 167 221,00
    13/1/2011 1,2100 0,00% 1,2100 1,2100 1,2100 ,00
    12/1/2011 1,2100 0,00% 1,2100 1,2100 1,2100 ,00
    11/1/2011 1,2100 0,00% 1,2100 1,2100 1,2100 ,00
    10/1/2011 1,2100 0,00% 1,2100 1,2100 1,2100 ,00
    07/1/2011 1,2100 0,00% 1,2100 1,2100 1,2100 ,00
    05/1/2011 1,2100 0,00% 1,2100 1,2100 1,2100 ,00
    04/1/2011 1,2100 0,00% 1,2100 1,2100 1,2100 ,00
    03/1/2011 1,2100 0,00% 1,2100 1,2100 1,2100 ,00
    31/12/2010 1,2100 0,00% 1,2100 1,2100 1,2100 ,00
    30/12/2010 1,2100 -9,70% 1,2100 1,2100 1,2100 334 402,00
    29/12/2010 1,3400 0,00% 1,3400 1,3400 1,3400 159 211,85
    28/12/2010 1,3400 9,84% 1,3400 1,3400 1,3400 167 223,00
    27/12/2010 1,2200 0,00% 1,2200 1,2200 1,2200 167 203,00
    23/12/2010 1,2200 0,00% 1,2200 1,2200 1,2200 167 202,00
    22/12/2010 1,2200 -9,63% 1,2200 1,2200 1,2200 167 204,00
    21/12/2010 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    20/12/2010 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    17/12/2010 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    16/12/2010 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    15/12/2010 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    14/12/2010 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    13/12/2010 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    10/12/2010 1,3500 -5,59% 1,3500 1,3500 1,3500 9 11,25
    09/12/2010 1,4300 0,00% 1,4300 1,4300 1,4300 ,00
    08/12/2010 1,4300 0,00% 1,4300 1,4300 1,4300 ,00
    07/12/2010 1,4300 0,00% 1,4300 1,4300 1,4300 ,00
    06/12/2010 1,4300 0,00% 1,4300 1,4300 1,4300 ,00
    03/12/2010 1,4300 -9,49% 1,4300 1,4300 1,4300 143 201,45
    02/12/2010 1,5800 -10,23% 1,5800 1,5800 1,5800 167 263,00
    01/12/2010 1,7600 0,00% 1,7600 1,7600 1,7600 ,00
    30/11/2010 1,7600 -9,74% 1,7600 1,7600 1,7600 167 292,00
    29/11/2010 1,9500 0,00% 1,9500 1,9500 1,9500 ,00
    26/11/2010 1,9500 0,00% 1,9500 1,9500 1,9500 ,00
    25/11/2010 1,9500 -9,72% 1,9500 1,9500 1,9500 167 324,00
    24/11/2010 2,1600 4,35% 2,1600 2,1600 2,1600 9 18,00
    23/11/2010 2,0700 0,00% 2,0700 2,0700 2,0700 ,00
    22/11/2010 2,0700 -9,21% 2,0700 2,0700 2,0700 99.816 206.400,00
    19/11/2010 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    18/11/2010 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    17/11/2010 2,2800 -5,79% 2,2800 2,2800 2,2800 9 19,00
    16/11/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    15/11/2010 2,4200 -10,04% 2,4200 2,4200 2,4200 9 20,15
    12/11/2010 2,6900 0,00% 2,6900 2,6900 2,6900 ,00
    11/11/2010 2,6900 0,00% 2,6900 2,6900 2,6900 ,00
    10/11/2010 2,6900 0,00% 2,6900 2,6900 2,6900 ,00
    09/11/2010 2,6900 4,67% 2,6900 2,6900 2,6900 82 223,50
    08/11/2010 2,5700 9,83% 2,4300 2,5700 2,4300 230 576,20
    05/11/2010 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    04/11/2010 2,3400 8,84% 2,3400 2,3400 2,3400 17 35,10
    03/11/2010 2,1500 -9,66% 2,1500 2,1500 2,1500 167 358,00
    02/11/2010 2,3800 10,19% 2,3800 2,3800 2,3800 82 198,00
    01/11/2010 2,1600 -2,70% 2,1600 2,1600 2,1600 19 39,60
    29/10/2010 2,2200 8,82% 2,2200 2,2200 2,2200 82 185,00
    27/10/2010 2,0400 0,00% 2,0400 2,0400 2,0400 ,00
    26/10/2010 2,0400 0,00% 2,0400 2,0400 2,0400 ,00
    25/10/2010 2,0400 0,00% 2,0400 2,0400 2,0400 ,00
    22/10/2010 2,0400 0,00% 2,0400 2,0400 2,0400 ,00
    21/10/2010 2,0400 -4,67% 2,0400 2,0400 2,0400 14 27,20
    20/10/2010 2,1400 -3,60% 2,1400 2,1400 2,1400 19 39,05
    19/10/2010 2,2200 0,00% 2,2200 2,2200 2,2200 ,00
    18/10/2010 2,2200 0,00% 2,2200 2,2200 2,2200 ,00
    15/10/2010 2,2200 -4,72% 2,3300 2,3300 2,2200 19 41,55
    14/10/2010 2,3300 0,00% 2,3300 2,3300 2,3300 ,00
    13/10/2010 2,3300 0,00% 2,3300 2,3300 2,3300 ,00
    12/10/2010 2,3300 0,00% 2,3300 2,3300 2,3300 ,00
    11/10/2010 2,3300 0,00% 2,3300 2,3300 2,3300 ,00
    08/10/2010 2,3300 0,00% 2,3300 2,3300 2,3300 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΣΤΡ 2,4000 10,09 % 0,2200 161.915
    ΕΠΙΛΚ 0,3280 9,33 % 0,0280 4.309
    ΚΟΡΔΕ 0,5400 8,43 % 0,0420 169.317
    ΒΥΤΕ 2,8500 5,17 % 0,1400 40.067
    ΕΠΣΙΛ 15,3000 4,79 % 0,7000 31.106
    ΟΠΤΡΟΝ 2,3000 4,55 % 0,1000 145
    ΤΖΚΑ 2,9600 3,86 % 0,1100 57.967
    ΚΟΥΑΛ 0,2860 3,62 % 0,0100 20.613
    ΒΙΟ 4,4500 2,77 % 0,1200 252.529
    ΜΟΝΤΑ 0,5900 2,61 % 0,0150 321
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 3.648.161
    ΝΤΟΠΛΕΡ 0,5500 -9,09 % -0,0550 8.580
    ΑΑΑΠ 3,0000 -8,54 % -0,2800 952
    ΛΑΝΑΚ 1,1100 -6,72 % -0,0800 12.817
    ΑΤΤ 0,0800 -6,10 % -0,0052 865.392
    ΒΙΟΤ 0,4120 -5,50 % -0,0240 2.400
    ΜΟΥΖΚ 0,6500 -5,25 % -0,0360 12.088
    ΜΕΡΚΟ 48,0000 -4,00 % -2,0000 11
    ΚΜΟΛ 2,9800 -3,87 % -0,1200 273
    ΛΕΒΚ 0,4300 -3,59 % -0,0160 2.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 29.159.864
    ΑΛΦΑ 1,1050 -0,32 % -0,0035 9.855.214
    ΜΥΤΙΛ 14,0600 -3,10 % -0,4500 7.802.961
    ΟΠΑΠ 13,3500 -1,84 % -0,2500 6.990.409
    ΕΤΕ 2,4820 -1,12 % -0,0280 5.767.834
    ΕΥΡΩΒ 0,8206 -1,84 % -0,0154 4.981.362
    ΟΤΕ 15,8000 -2,89 % -0,4700 4.561.311
    ΜΠΕΛΑ 14,2000 0,71 % 0,1000 4.464.527
    ΠΕΙΡ 1,3670 -0,22 % -0,0030 4.207.783
    ΓΕΚΤΕΡΝΑ 9,1600 -0,43 % -0,0400 2.925.531
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 9,86εκ.
    ΕΥΡΩΒ 0,8206 -1,84 % 6.033.739 4,98εκ.
    ΔΕΗ 7,9800 -11,53 % 3.648.161 29,16εκ.
    ΠΕΙΡ 1,3670 -0,22 % 3.102.186 4,21εκ.
    ΜΙΓ 0,0298 -0,67 % 2.509.161 72.741
    ΕΤΕ 2,4820 -1,12 % 2.350.690 5,77εκ.
    ΑΤΤ 0,0800 -6,10 % 865.392 70.100
    ΚΑΙΡΟΜΕΖ 0,1252 0,00 % 698.034 87.248
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 7,80εκ.
    ΦΡΙΓΟ 0,1740 -2,25 % 528.547 92.535
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9600 3,86 % 57.967 1,90 %
    ΔΕΗ 7,9800 -11,53 % 3.648.161 1,57 %
    ΕΛΣΤΡ 2,4000 10,09 % 161.915 0,88 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 0,80 %
    ΒΙΟΣΚ 0,6200 1,97 % 79.662 0,51 %
    ΔΡΟΜΕ 0,4010 -3,14 % 173.654 0,50 %
    ΕΛΤΟΝ 1,8900 -0,53 % 131.042 0,49 %
    ΑΑΑΠ 3,0000 -8,54 % 952 0,39 %
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 0,39 %
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΟΠΤΡΟΝ 2,3000 4,55 % 145 16,36 %
    ΦΙΕΡ 0,5060 -1,17 % 5.558 13,48 %
    ΜΙΝ 0,5950 0,00 % 3.210 13,45 %
    ΧΑΙΔΕ 0,7100 -2,74 % 1.910 13,01 %
    ΚΕΠΕΝ 2,6000 2,36 % 560 12,60 %
    ΞΥΛΚ 0,2960 1,37 % 29.307 10,27 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 10,04 %
    ΙΝΤΕΤ 0,8800 0,00 % 1.899 9,77 %
    ΜΙΓ 0,0298 -0,67 % 2.509.161 9,67 %
    ΕΠΙΛΚ 0,3280 9,33 % 4.309 9,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%