| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
FOLLI - FOLLIE AEBTE (ΦΦΓΚΡΠ)
4,8000 €
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 |
|---|---|---|---|---|---|---|---|
| 01/11/2011 | 7,6800 | -8,68% | 8,1100 | 8,1100 | 7,6800 | 92.669 | ,00 |
| 31/10/2011 | 8,4100 | 0,12% | 8,4000 | 8,6300 | 8,2400 | 81.870 | ,00 |
| 27/10/2011 | 8,4000 | 5,40% | 8,0200 | 8,5700 | 7,8700 | 99.131 | ,00 |
| 26/10/2011 | 7,9700 | 5,84% | 7,4500 | 8,1100 | 7,4500 | 46.596 | ,00 |
| 25/10/2011 | 7,5300 | 3,29% | 7,2700 | 7,6400 | 7,2700 | 298.546 | ,00 |
| 24/10/2011 | 7,2900 | -1,35% | 7,5100 | 7,5100 | 7,1800 | 61.359 | ,00 |
| 21/10/2011 | 7,3900 | 1,51% | 7,4900 | 7,6800 | 7,2700 | 60.348 | ,00 |
| 20/10/2011 | 7,2800 | 6,43% | 6,8800 | 7,2900 | 6,8100 | 45.779 | ,00 |
| 19/10/2011 | 6,8400 | 3,32% | 6,5800 | 6,9400 | 6,5700 | 46.238 | ,00 |
| 18/10/2011 | 6,6200 | 0,61% | 6,5500 | 6,6200 | 6,5100 | 70.860 | ,00 |
| 17/10/2011 | 6,5800 | -0,30% | 6,6000 | 6,6000 | 6,4600 | 38.938 | ,00 |
| 14/10/2011 | 6,6000 | -0,75% | 6,5700 | 6,6800 | 6,5600 | 55.675 | ,00 |
| 13/10/2011 | 6,6500 | 1,37% | 6,6500 | 6,6600 | 6,5200 | 53.918 | ,00 |
| 12/10/2011 | 6,5600 | 1,39% | 6,4700 | 6,6400 | 6,4700 | 296.566 | ,00 |
| 11/10/2011 | 6,4700 | 0,00% | 6,4700 | 6,5800 | 6,4400 | 106.577 | ,00 |
| 10/10/2011 | 6,4700 | -0,15% | 6,4700 | 6,6500 | 6,4400 | 75.621 | ,00 |
| 07/10/2011 | 6,4800 | 1,73% | 6,3700 | 6,7200 | 6,3700 | 103.731 | ,00 |
| 06/10/2011 | 6,3700 | 0,00% | 6,3700 | 6,5200 | 6,2900 | 85.783 | ,00 |
| 05/10/2011 | 6,3700 | 1,43% | 6,2800 | 6,4200 | 6,2800 | 36.229 | ,00 |
| 04/10/2011 | 6,2800 | 0,00% | 6,2800 | 6,4200 | 6,1800 | 68.949 | ,00 |
| 03/10/2011 | 6,2800 | 0,32% | 6,1800 | 6,3300 | 6,1800 | 47.044 | ,00 |
| 30/9/2011 | 6,2600 | -0,32% | 6,2800 | 6,2800 | 6,1800 | 45.343 | ,00 |
| 29/9/2011 | 6,2800 | -1,41% | 6,4200 | 6,4900 | 6,2800 | 83.270 | ,00 |
| 28/9/2011 | 6,3700 | 0,00% | 6,4500 | 6,4700 | 6,2900 | 107.000 | ,00 |
| 27/9/2011 | 6,3700 | 0,31% | 6,2300 | 6,4700 | 6,2300 | 186.912 | ,00 |
| 26/9/2011 | 6,3500 | 2,75% | 6,1800 | 6,3700 | 6,1800 | 42.540 | ,00 |
| 23/9/2011 | 6,1800 | -1,28% | 6,2600 | 6,3100 | 5,9900 | 95.986 | ,00 |
| 22/9/2011 | 6,2600 | -3,10% | 6,4100 | 6,4500 | 6,1100 | 85.984 | ,00 |
| 21/9/2011 | 6,4600 | 2,87% | 6,3700 | 6,4600 | 6,2800 | 84.611 | ,00 |
| 20/9/2011 | 6,2800 | -3,68% | 6,5600 | 6,6100 | 6,2300 | 107.783 | ,00 |
| 19/9/2011 | 6,5200 | -2,10% | 6,5600 | 6,6500 | 6,4100 | 53.525 | ,00 |
| 16/9/2011 | 6,6600 | -8,01% | 7,1400 | 7,1400 | 6,6600 | 741.800 | ,00 |
| 15/9/2011 | 7,2400 | -3,21% | 7,4800 | 7,6300 | 7,1200 | 99.692 | ,00 |
| 14/9/2011 | 7,4800 | 2,05% | 7,3300 | 7,6600 | 7,3100 | 33.264 | ,00 |
| 13/9/2011 | 7,3300 | -1,35% | 7,4600 | 7,4600 | 7,1100 | 66.494 | ,00 |
| 12/9/2011 | 7,4300 | -5,47% | 7,8600 | 7,8600 | 7,3400 | 34.076 | ,00 |
| 09/9/2011 | 7,8600 | -1,38% | 7,8700 | 8,0000 | 7,6100 | 47.400 | ,00 |
| 08/9/2011 | 7,9700 | -4,89% | 8,3800 | 8,6400 | 7,7900 | 121.234 | ,00 |
| 07/9/2011 | 8,3800 | 0,96% | 8,2500 | 8,5700 | 8,1800 | 70.845 | ,00 |
| 06/9/2011 | 8,3000 | -0,24% | 8,2100 | 8,3000 | 7,9500 | 33.361 | ,00 |
| 05/9/2011 | 8,3200 | -2,23% | 8,4100 | 8,4300 | 8,0100 | 233.804 | ,00 |
| 02/9/2011 | 8,5100 | -2,07% | 8,6900 | 8,6900 | 8,3700 | 45.039 | ,00 |
| 01/9/2011 | 8,6900 | -2,36% | 8,7900 | 8,9500 | 8,6400 | 58.893 | ,00 |
| 31/8/2011 | 8,9000 | 1,25% | 8,7900 | 8,9400 | 8,7000 | 138.218 | ,00 |
| 30/8/2011 | 8,7900 | 1,74% | 8,7900 | 8,8800 | 8,4700 | 49.209 | ,00 |
| 29/8/2011 | 8,6400 | 10,91% | 7,8200 | 8,6700 | 7,7200 | 72.998 | ,00 |
| 26/8/2011 | 7,7900 | -0,38% | 7,8200 | 8,0000 | 7,7000 | 72.520 | ,00 |
| 25/8/2011 | 7,8200 | 0,00% | 7,7400 | 7,8700 | 7,5400 | 48.957 | ,00 |
| 24/8/2011 | 7,8200 | 5,68% | 7,4000 | 7,8200 | 7,4000 | 291.310 | ,00 |
| 23/8/2011 | 7,4000 | -0,27% | 7,4300 | 7,4300 | 7,1700 | 795.766 | ,00 |
| 22/8/2011 | 7,4200 | -0,54% | 7,5200 | 7,5200 | 7,3100 | 50.012 | ,00 |
| 19/8/2011 | 7,4600 | -2,86% | 7,6800 | 7,6800 | 7,0000 | 115.013 | ,00 |
| 18/8/2011 | 7,6800 | 3,92% | 7,3500 | 7,7700 | 7,2500 | 116.702 | ,00 |
| 17/8/2011 | 7,3900 | 8,04% | 6,6900 | 7,4600 | 6,6900 | 66.051 | ,00 |
| 16/8/2011 | 6,8400 | 3,95% | 6,5000 | 6,8400 | 6,4700 | 73.949 | ,00 |
| 12/8/2011 | 6,5800 | 0,30% | 6,5600 | 6,7300 | 6,5100 | 89.130 | ,00 |
| 11/8/2011 | 6,5600 | 0,00% | 6,5600 | 6,6800 | 6,4700 | 56.418 | ,00 |
| 10/8/2011 | 6,5600 | -0,76% | 6,6100 | 6,8500 | 6,4800 | 387.421 | ,00 |
| 09/8/2011 | 6,6100 | -3,22% | 6,5800 | 6,9300 | 5,9900 | 487.513 | ,00 |
| 08/8/2011 | 6,8300 | 2,25% | 6,6800 | 6,8900 | 6,5600 | 357.278 | ,00 |
| 05/8/2011 | 6,6800 | -10,58% | 7,2400 | 7,2400 | 6,6800 | 89.251 | ,00 |
| 04/8/2011 | 7,4700 | -7,20% | 8,1800 | 8,1800 | 7,4700 | 138.399 | ,00 |
| 03/8/2011 | 8,0500 | -5,63% | 8,4600 | 8,5000 | 8,0500 | 46.431 | ,00 |
| 02/8/2011 | 8,5300 | -3,83% | 8,8700 | 8,8700 | 8,5300 | 66.801 | ,00 |
| 01/8/2011 | 8,8700 | -0,11% | 9,0000 | 9,0200 | 8,7900 | 16.795 | ,00 |
| 29/7/2011 | 8,8800 | -0,56% | 8,9300 | 8,9300 | 8,7400 | 30.157 | ,00 |
| 28/7/2011 | 8,9300 | -1,33% | 8,9800 | 8,9800 | 8,7700 | 36.394 | ,00 |
| 27/7/2011 | 9,0500 | 0,78% | 9,1300 | 9,1300 | 8,8800 | 22.688 | ,00 |
| 26/7/2011 | 8,9800 | -1,54% | 9,1700 | 9,1800 | 8,9700 | 66.976 | ,00 |
| 25/7/2011 | 9,1200 | -0,55% | 9,1200 | 9,2900 | 9,0900 | 74.293 | ,00 |
| 22/7/2011 | 9,1700 | 2,46% | 9,0700 | 9,1700 | 8,9000 | 306.954 | ,00 |
| 21/7/2011 | 8,9500 | -0,22% | 8,9700 | 8,9700 | 8,8300 | 31.927 | ,00 |
| 20/7/2011 | 8,9700 | 0,00% | 8,9700 | 8,9700 | 8,8400 | 13.953 | ,00 |
| 19/7/2011 | 8,9700 | 0,45% | 8,8700 | 8,9800 | 8,7100 | 30.438 | ,00 |
| 18/7/2011 | 8,9300 | 0,56% | 9,0700 | 9,0700 | 8,7900 | 10.731 | ,00 |
| 15/7/2011 | 8,8800 | 0,00% | 8,9100 | 8,9200 | 8,8200 | 4.791 | ,00 |
| 14/7/2011 | 8,8800 | -0,56% | 9,0100 | 9,0300 | 8,8200 | 19.235 | ,00 |
| 13/7/2011 | 8,9300 | 0,00% | 8,9800 | 9,1100 | 8,9300 | 181.691 | ,00 |
| 12/7/2011 | 8,9300 | -1,11% | 8,9800 | 9,0000 | 8,7900 | 160.764 | ,00 |
| 11/7/2011 | 9,0300 | -1,42% | 9,1600 | 9,2200 | 8,9800 | 8.754 | ,00 |
| 08/7/2011 | 9,1600 | -0,11% | 9,2200 | 9,2500 | 9,0300 | 195.527 | ,00 |
| 07/7/2011 | 9,1700 | -1,29% | 9,1300 | 9,3200 | 9,0700 | 148.968 | ,00 |
| 06/7/2011 | 9,2900 | -2,72% | 9,4400 | 9,5600 | 9,1700 | 42.272 | ,00 |
| 05/7/2011 | 9,5500 | 1,60% | 9,1800 | 9,5800 | 9,1800 | 13.059 | ,00 |
| 04/7/2011 | 9,4000 | -1,57% | 9,5400 | 9,6100 | 9,3000 | 9.122 | ,00 |
| 01/7/2011 | 9,5500 | -0,31% | 9,5600 | 9,5600 | 9,4400 | 13.234 | ,00 |
| 30/6/2011 | 9,5800 | 2,35% | 9,3600 | 9,6400 | 9,3600 | 28.855 | ,00 |
| 29/6/2011 | 9,3600 | 4,23% | 8,9800 | 9,5600 | 8,9600 | 225.886 | ,00 |
| 28/6/2011 | 8,9800 | -0,99% | 8,8800 | 9,0700 | 8,7100 | 150.597 | ,00 |
| 27/6/2011 | 9,0700 | -4,02% | 9,3600 | 9,4500 | 9,0100 | 29.626 | ,00 |
| 24/6/2011 | 9,4500 | -1,87% | 9,6300 | 9,6300 | 9,3700 | 125.172 | ,00 |
| 23/6/2011 | 9,6300 | -0,21% | 9,6500 | 9,6500 | 9,5100 | 29.039 | ,00 |
| 22/6/2011 | 9,6500 | 0,00% | 9,6500 | 9,7500 | 9,6100 | 21.777 | ,00 |
| 21/6/2011 | 9,6500 | -0,52% | 9,9200 | 9,9200 | 9,6200 | 98.485 | ,00 |
| 20/6/2011 | 9,7000 | -6,10% | 10,1400 | 10,1400 | 9,7000 | 56.150 | ,00 |
| 17/6/2011 | 10,3300 | 2,99% | 10,0900 | 10,3300 | 9,9000 | 83.655 | ,00 |
| 16/6/2011 | 10,0300 | -2,43% | 10,0400 | 10,1200 | 9,9200 | 8.502 | ,00 |
| 15/6/2011 | 10,2800 | -2,28% | 10,4700 | 10,5000 | 10,0400 | 58.020 | ,00 |
| 14/6/2011 | 10,5200 | -1,87% | 10,5100 | 10,6600 | 10,4700 | 354.220 | ,00 |
| 10/6/2011 | 10,7200 | 1,13% | 10,6000 | 10,7200 | 10,3900 | 19.984 | ,00 |
| 09/6/2011 | 10,6000 | -0,09% | 10,6100 | 10,8000 | 10,3700 | 45.395 | ,00 |
| 08/6/2011 | 10,6100 | -1,39% | 10,7600 | 10,8100 | 10,5200 | 16.567 | ,00 |
| 07/6/2011 | 10,7600 | -2,98% | 10,8600 | 11,0400 | 10,6800 | 11.988 | ,00 |
| 06/6/2011 | 11,0900 | 0,00% | 11,1500 | 11,1500 | 10,9200 | 9.161 | ,00 |
| 03/6/2011 | 11,0900 | 0,36% | 11,1000 | 11,4300 | 10,7900 | 19.302 | ,00 |
| 02/6/2011 | 11,0500 | -0,27% | 11,0600 | 11,0800 | 10,8600 | 11.887 | ,00 |
| 01/6/2011 | 11,0800 | -0,63% | 11,2000 | 11,2000 | 11,0500 | 43.154 | ,00 |
| 31/5/2011 | 11,1500 | 0,45% | 11,2000 | 11,3800 | 11,0200 | 82.221 | ,00 |
| 30/5/2011 | 11,1000 | -0,89% | 11,1000 | 11,1800 | 11,0100 | 17.222 | ,00 |
| 27/5/2011 | 11,2000 | 1,73% | 11,0100 | 11,2700 | 10,8300 | 31.159 | ,00 |
| 26/5/2011 | 11,0100 | 0,00% | 11,0700 | 11,3000 | 10,9600 | 1.852 | ,00 |
| 25/5/2011 | 11,0100 | -0,18% | 10,9600 | 11,1100 | 10,9600 | 15.755 | ,00 |
| 24/5/2011 | 11,0300 | 0,18% | 11,0000 | 11,1000 | 10,9600 | 43.750 | ,00 |
| 23/5/2011 | 11,0100 | 0,00% | 11,0100 | 11,1400 | 10,7800 | 52.954 | ,00 |
| 20/5/2011 | 11,0100 | -0,63% | 11,0900 | 11,0900 | 10,8400 | 326.091 | ,00 |
| 19/5/2011 | 11,0800 | -0,18% | 11,1000 | 11,1000 | 10,9500 | 9.012 | ,00 |
| 18/5/2011 | 11,1000 | -0,45% | 11,1500 | 11,2000 | 11,0500 | 106.205 | ,00 |
| 17/5/2011 | 11,1500 | -2,53% | 11,4400 | 11,4400 | 10,8900 | 45.626 | ,00 |
| 16/5/2011 | 11,4400 | -0,44% | 11,4900 | 11,5800 | 11,3900 | 10.686 | ,00 |
| 13/5/2011 | 11,4900 | -2,46% | 11,7800 | 11,9200 | 11,3800 | 59.503 | ,00 |
| 12/5/2011 | 11,7800 | -1,59% | 12,0200 | 12,0200 | 11,7200 | 64.735 | ,00 |
| 11/5/2011 | 11,9700 | -1,97% | 12,0900 | 12,1600 | 11,9700 | 52.851 | ,00 |
| 10/5/2011 | 12,2100 | -1,21% | 12,1100 | 12,2800 | 12,1100 | 18.135 | ,00 |
| 09/5/2011 | 12,3600 | -1,28% | 12,5400 | 12,5400 | 12,0700 | 23.797 | ,00 |
| 06/5/2011 | 12,5200 | 0,16% | 12,5300 | 12,5300 | 12,3100 | 27.003 | ,00 |
| 05/5/2011 | 12,5000 | 1,54% | 12,5500 | 12,7400 | 12,2600 | 74.970 | ,00 |
| 04/5/2011 | 12,3100 | 0,00% | 12,3500 | 12,4000 | 12,2700 | 23.360 | ,00 |
| 03/5/2011 | 12,3100 | -0,89% | 12,1800 | 12,4000 | 12,1600 | 8.068 | ,00 |
| 02/5/2011 | 12,4200 | 0,89% | 12,3600 | 12,7600 | 12,3600 | 14.130 | ,00 |
| 29/4/2011 | 12,3100 | 0,00% | 12,1300 | 12,3900 | 12,1300 | 17.684 | ,00 |
| 28/4/2011 | 12,3100 | -1,12% | 12,5300 | 12,5300 | 12,1200 | 32.660 | ,00 |
| 27/4/2011 | 12,4500 | -0,72% | 12,5400 | 12,5400 | 12,2000 | 38.665 | ,00 |
| 26/4/2011 | 12,5400 | 1,46% | 12,8300 | 12,8300 | 12,4400 | 32.154 | ,00 |
| 21/4/2011 | 12,3600 | 3,26% | 11,9700 | 12,3600 | 11,8700 | 80.751 | ,00 |
| 20/4/2011 | 11,9700 | 0,00% | 11,9700 | 12,0700 | 11,8700 | 70.179 | ,00 |
| 19/4/2011 | 11,9700 | 2,92% | 11,8600 | 12,0500 | 11,6400 | 167.094 | ,00 |
| 18/4/2011 | 11,6300 | -1,11% | 11,7300 | 11,7300 | 11,5900 | 81.075 | ,00 |
| 15/4/2011 | 11,7600 | -0,93% | 11,8700 | 11,8700 | 11,6100 | 61.298 | ,00 |
| 14/4/2011 | 11,8700 | 0,00% | 11,8700 | 12,0000 | 11,8600 | 143.478 | ,00 |
| 13/4/2011 | 11,8700 | -0,42% | 11,8700 | 12,0900 | 11,8300 | 90.081 | ,00 |
| 12/4/2011 | 11,9200 | -0,83% | 11,9600 | 11,9600 | 11,7900 | 10.883 | ,00 |
| 11/4/2011 | 12,0200 | 0,42% | 12,0200 | 12,0200 | 11,8400 | 43.856 | ,00 |
| 08/4/2011 | 11,9700 | 0,00% | 11,9700 | 12,0900 | 11,9300 | 75.690 | ,00 |
| 07/4/2011 | 11,9700 | 0,00% | 11,9800 | 12,3300 | 11,9400 | 138.584 | ,00 |
| 06/4/2011 | 11,9700 | -0,58% | 12,0300 | 12,2400 | 11,9700 | 15.555 | ,00 |
| 05/4/2011 | 12,0400 | -0,08% | 12,0600 | 12,0900 | 11,9700 | 25.288 | ,00 |
| 04/4/2011 | 12,0500 | -3,60% | 12,2600 | 12,3600 | 11,6200 | 63.492 | ,00 |
| 01/4/2011 | 12,5000 | -2,65% | 12,7400 | 12,7400 | 12,2300 | 62.172 | ,00 |
| 31/3/2011 | 12,8400 | 0,00% | 12,7500 | 12,9200 | 12,5400 | 93.713 | ,00 |
| 30/3/2011 | 12,8400 | 0,31% | 12,9300 | 12,9800 | 12,5600 | 49.392 | ,00 |
| 29/3/2011 | 12,8000 | -3,90% | 13,4200 | 13,4200 | 12,8000 | 43.463 | ,00 |
| 28/3/2011 | 13,3200 | -4,79% | 13,9900 | 13,9900 | 13,3200 | 62.589 | ,00 |
| 24/3/2011 | 13,9900 | 5,58% | 13,4100 | 13,9900 | 13,2600 | 62.855 | ,00 |
| 23/3/2011 | 13,2500 | 0,00% | 13,3200 | 13,5500 | 13,2500 | 82.101 | ,00 |
| 22/3/2011 | 13,2500 | 1,69% | 13,0900 | 13,5600 | 13,0100 | 86.316 | ,00 |
| 21/3/2011 | 13,0300 | 0,00% | 13,0300 | 13,3200 | 12,9100 | 48.719 | ,00 |
| 18/3/2011 | 13,0300 | 0,39% | 13,0800 | 13,1300 | 12,8900 | 18.678 | ,00 |
| 17/3/2011 | 12,9800 | -0,92% | 13,0300 | 13,1300 | 12,9400 | 293.177 | ,00 |
| 16/3/2011 | 13,1000 | -1,65% | 13,4200 | 13,6100 | 12,9600 | 162.274 | ,00 |
| 15/3/2011 | 13,3200 | -6,39% | 14,2300 | 14,2300 | 12,5600 | 128.809 | ,00 |
| 14/3/2011 | 14,2300 | 0,00% | 14,2100 | 14,4300 | 13,9000 | 131.310 | ,00 |
| 11/3/2011 | 14,2300 | 1,64% | 14,2300 | 14,2400 | 14,0800 | 52.428 | ,00 |
| 10/3/2011 | 14,0000 | 0,36% | 14,0000 | 14,1800 | 14,0000 | 11.906 | ,00 |
| 09/3/2011 | 13,9500 | -0,92% | 14,0900 | 14,0900 | 13,9000 | 34.661 | ,00 |
| 08/3/2011 | 14,0800 | -2,09% | 14,0500 | 14,1900 | 14,0100 | 68.651 | ,00 |
| 04/3/2011 | 14,3800 | -0,62% | 14,4800 | 14,4800 | 14,2900 | 1.254 | ,00 |
| 03/3/2011 | 14,4700 | 1,97% | 14,0600 | 14,4700 | 14,0600 | 6.619 | ,00 |
| 02/3/2011 | 14,1900 | -1,32% | 14,1900 | 14,3500 | 14,1400 | 13.012 | ,00 |
| 01/3/2011 | 14,3800 | 1,34% | 14,2000 | 14,3800 | 14,1200 | 232.692 | ,00 |
| 28/2/2011 | 14,1900 | -0,42% | 14,0000 | 14,3200 | 13,9500 | 22.446 | ,00 |
| 25/2/2011 | 14,2500 | -0,90% | 14,4800 | 14,5800 | 14,1200 | 85.838 | ,00 |
| 24/2/2011 | 14,3800 | -1,37% | 14,5700 | 14,5800 | 14,2900 | 30.540 | ,00 |
| 23/2/2011 | 14,5800 | 0,83% | 14,7500 | 14,8700 | 14,2900 | 186.339 | ,00 |
| 22/2/2011 | 14,4600 | 0,56% | 14,3700 | 14,7700 | 14,2200 | 99.142 | ,00 |
| 21/2/2011 | 14,3800 | -0,69% | 14,4800 | 14,5200 | 14,3000 | 16.705 | ,00 |
| 18/2/2011 | 14,4800 | 3,06% | 14,0500 | 14,8400 | 14,0500 | 155.778 | ,00 |
| 17/2/2011 | 14,0500 | -0,14% | 14,1900 | 14,3300 | 14,0000 | 53.369 | ,00 |
| 16/2/2011 | 14,0700 | -0,35% | 14,0700 | 14,5000 | 14,0600 | 14.785 | ,00 |
| 15/2/2011 | 14,1200 | 0,71% | 14,0000 | 14,4800 | 14,0000 | 25.068 | ,00 |
| 14/2/2011 | 14,0200 | 0,57% | 13,9500 | 14,2900 | 13,9100 | 19.389 | ,00 |
| 11/2/2011 | 13,9400 | -0,43% | 14,2500 | 14,2900 | 13,9400 | 13.108 | ,00 |
| 10/2/2011 | 14,0000 | -4,57% | 14,4800 | 14,8300 | 14,0000 | 58.381 | ,00 |
| 09/2/2011 | 14,6700 | -0,34% | 14,8700 | 14,8700 | 14,6700 | 18.642 | ,00 |
| 08/2/2011 | 14,7200 | 6,98% | 13,7600 | 14,8700 | 13,7600 | 174.330 | ,00 |
| 07/2/2011 | 13,7600 | 0,15% | 13,7400 | 14,0000 | 13,7400 | 33.682 | ,00 |
| 04/2/2011 | 13,7400 | -1,15% | 14,0000 | 14,1900 | 13,7100 | 18.877 | ,00 |
| 03/2/2011 | 13,9000 | -0,57% | 13,9800 | 14,1800 | 13,6600 | 19.425 | ,00 |
| 02/2/2011 | 13,9800 | -1,48% | 14,2900 | 14,4800 | 13,9800 | 44.094 | ,00 |
| 01/2/2011 | 14,1900 | 1,94% | 13,9200 | 14,1900 | 13,6800 | 198.902 | ,00 |
| 31/1/2011 | 13,9200 | -2,59% | 13,7700 | 14,1900 | 13,7700 | 15.083 | ,00 |
| 28/1/2011 | 14,2900 | -0,28% | 14,1900 | 14,3600 | 13,8600 | 18.365 | ,00 |
| 27/1/2011 | 14,3300 | -1,10% | 14,4300 | 14,4800 | 14,1100 | 53.158 | ,00 |
| 26/1/2011 | 14,4900 | 0,76% | 14,3800 | 14,6300 | 14,3800 | 96.869 | ,00 |
| 25/1/2011 | 14,3800 | 1,84% | 14,1200 | 14,4700 | 14,1200 | 93.505 | ,00 |
| 24/1/2011 | 14,1200 | 0,21% | 14,0900 | 14,6300 | 14,0900 | 321.774 | ,00 |
| 21/1/2011 | 14,0900 | 4,22% | 13,5200 | 14,3300 | 13,5000 | 445.783 | ,00 |
| 20/1/2011 | 13,5200 | 2,19% | 13,2300 | 13,9000 | 13,2300 | 108.940 | ,00 |
| 19/1/2011 | 13,2300 | 5,42% | 12,4600 | 13,3700 | 12,4600 | 157.846 | ,00 |
| 18/1/2011 | 12,5500 | 1,13% | 12,4000 | 12,7200 | 12,4000 | 121.714 | ,00 |
| 17/1/2011 | 12,4100 | 6,80% | 11,7200 | 12,4400 | 11,5900 | 173.495 | ,00 |
| 14/1/2011 | 11,6200 | 0,35% | 11,4900 | 11,6600 | 11,3400 | 207.516 | ,00 |
| 13/1/2011 | 11,5800 | 0,00% | 11,5800 | 11,5800 | 11,3100 | 27.564 | ,00 |
| 12/1/2011 | 11,5800 | 0,00% | 11,3900 | 11,6700 | 11,3900 | 73.652 | ,00 |
| 11/1/2011 | 11,5800 | -2,44% | 11,8700 | 11,8700 | 11,4900 | 88.436 | ,00 |
| 10/1/2011 | 11,8700 | -4,51% | 12,4200 | 12,4200 | 11,2000 | 100.953 | ,00 |
| 07/1/2011 | 12,4300 | 9,04% | 11,5600 | 12,7900 | 11,5600 | 54.329 | ,00 |
| 05/1/2011 | 11,4000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | ,00 | |
| 04/1/2011 | 11,4000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | ,00 | |
| 03/1/2011 | 11,4000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | ,00 | |
| 31/12/2010 | 11,4000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | ,00 | |
| 30/12/2010 | 11,4000 | -0,61% | 11,4500 | 11,4500 | 11,4000 | 14 | ,00 |
| 29/12/2010 | 11,4700 | 0,44% | 11,4700 | 11,4700 | 11,4700 | 41 | ,00 |
| 28/12/2010 | 11,4200 | 1,87% | 10,4000 | 11,4200 | 10,4000 | 840 | ,00 |
| 27/12/2010 | 11,2100 | 0,00% | 11,4200 | 11,4500 | 11,0200 | 1.471 | ,00 |
| 23/12/2010 | 11,2100 | 5,66% | 11,1400 | 11,4200 | 10,9500 | 1.255 | ,00 |
| 22/12/2010 | 10,6100 | -5,60% | 11,1900 | 11,2100 | 10,4000 | 3.309 | ,00 |
| 21/12/2010 | 11,2400 | -2,85% | 11,0000 | 11,5500 | 10,8800 | 307 | ,00 |
| 20/12/2010 | 11,5700 | 0,00% | 11,5700 | 11,5700 | 11,5700 | 45 | ,00 |
| 17/12/2010 | 11,5700 | 1,67% | 11,4700 | 11,5700 | 11,2400 | 1.036 | ,00 |
| 16/12/2010 | 11,3800 | 5,08% | 10,8300 | 11,4500 | 10,8300 | 259 | ,00 |
| 15/12/2010 | 10,8300 | -2,08% | 11,5200 | 11,5200 | 10,8000 | 209 | ,00 |
| 14/12/2010 | 11,0600 | -1,60% | 11,2400 | 11,2400 | 10,8000 | 1.208 | ,00 |
| 13/12/2010 | 11,2400 | 0,00% | 11,2600 | 11,2600 | 11,2400 | 133 | ,00 |
| 10/12/2010 | 11,2400 | -1,40% | 11,4700 | 11,5900 | 11,2400 | 2.063 | ,00 |
| 09/12/2010 | 11,4000 | -0,18% | 11,4000 | 11,5700 | 11,4000 | 285 | ,00 |
| 08/12/2010 | 11,4200 | 2,79% | 11,3300 | 11,4500 | 11,2400 | 1.702 | ,00 |
| 07/12/2010 | 11,1100 | 2,87% | 10,9700 | 11,3500 | 10,8300 | 2.024 | ,00 |
| 06/12/2010 | 10,8000 | 2,47% | 10,5100 | 10,8300 | 10,5100 | 625 | ,00 |
| 03/12/2010 | 10,5400 | 0,48% | 10,4900 | 10,6900 | 10,4900 | 3.133 | ,00 |
| 02/12/2010 | 10,4900 | 1,06% | 10,7100 | 10,7100 | 10,4200 | 832 | ,00 |
| 01/12/2010 | 10,3800 | 0,97% | 10,2800 | 10,5100 | 10,2000 | 19.546 | ,00 |
| 30/11/2010 | 10,2800 | -3,38% | 10,6400 | 10,6400 | 10,1100 | 51.711 | ,00 |
| 29/11/2010 | 10,6400 | 0,00% | 10,6600 | 11,0000 | 10,6100 | 3.371 | ,00 |
| 26/11/2010 | 10,6400 | -0,47% | 10,6400 | 10,7500 | 10,5100 | 3.978 | ,00 |
| 25/11/2010 | 10,6900 | -2,37% | 10,7500 | 10,9500 | 10,6600 | 685 | ,00 |
| 24/11/2010 | 10,9500 | -0,45% | 10,6400 | 11,0000 | 10,6400 | 320 | ,00 |
| 23/11/2010 | 11,0000 | 2,33% | 10,7500 | 11,0900 | 10,7500 | 854 | ,00 |
| 22/11/2010 | 10,7500 | 1,03% | 10,7500 | 11,3300 | 10,7400 | 2.268 | ,00 |
| 19/11/2010 | 10,6400 | -3,27% | 11,0000 | 11,1100 | 10,6400 | 2.767 | ,00 |
| 18/11/2010 | 11,0000 | 3,68% | 10,9700 | 11,4000 | 10,8000 | 629 | ,00 |
| 17/11/2010 | 10,6100 | -1,30% | 10,6100 | 10,9500 | 10,5900 | 775 | ,00 |
| 16/11/2010 | 10,7500 | -1,38% | 10,6100 | 11,2400 | 10,6100 | 5.464 | ,00 |
| 15/11/2010 | 10,9000 | 0,93% | 10,9700 | 10,9700 | 10,6600 | 3.568 | ,00 |
| 12/11/2010 | 10,8000 | 0,84% | 10,6400 | 10,8000 | 10,6100 | 230 | ,00 |
| 11/11/2010 | 10,7100 | -1,29% | 10,6400 | 10,7500 | 10,6100 | 1.522 | ,00 |
| 10/11/2010 | 10,8500 | 1,31% | 10,5100 | 11,3300 | 10,5100 | 111 | ,00 |
| 09/11/2010 | 10,7100 | -0,65% | 10,3500 | 11,4700 | 10,3500 | 89 | ,00 |
| 08/11/2010 | 10,7800 | -2,18% | 11,2400 | 11,2400 | 10,7800 | 208 | ,00 |
| 05/11/2010 | 11,0200 | -1,96% | 10,7500 | 11,0900 | 10,7500 | 449 | ,00 |
| 04/11/2010 | 11,2400 | 3,31% | 11,2400 | 11,2400 | 11,2400 | 203 | ,00 |
| 03/11/2010 | 10,8800 | 0,00% | 10,8800 | 10,8800 | 10,8800 | ,00 | |
| 02/11/2010 | 10,8800 | -2,33% | 10,7500 | 10,8800 | 10,7500 | 1.664 | ,00 |
| 01/11/2010 | 11,1400 | -1,85% | 11,1400 | 11,1400 | 11,1400 | 81 | ,00 |
| 29/10/2010 | 11,3500 | 2,16% | 10,8800 | 11,3500 | 10,2800 | 839 | ,00 |
| 27/10/2010 | 11,1100 | 1,00% | 10,7500 | 11,1400 | 10,7500 | 861 | ,00 |
| 26/10/2010 | 11,0000 | -1,87% | 11,0000 | 11,0000 | 10,7500 | 141 | ,00 |
| 25/10/2010 | 11,2100 | 0,45% | 9,8500 | 11,2100 | 9,8500 | 88 | ,00 |
| 22/10/2010 | 11,1600 | 0,45% | 11,2900 | 11,2900 | 10,9000 | 209 | ,00 |
| 21/10/2010 | 11,1100 | 1,46% | 10,9500 | 11,1100 | 10,9500 | 625 | ,00 |
| 20/10/2010 | 10,9500 | -1,26% | 11,3000 | 11,3300 | 10,6100 | 242 | ,00 |
| 19/10/2010 | 11,0900 | 2,69% | 10,5400 | 11,0900 | 10,3300 | 486 | ,00 |
| 18/10/2010 | 10,8000 | 5,06% | 10,8800 | 10,9000 | 10,5100 | 412 | ,00 |
| 15/10/2010 | 10,2800 | -2,47% | 10,3300 | 10,7500 | 10,2800 | 88.717 | ,00 |
| 14/10/2010 | 10,5400 | -4,18% | 10,5100 | 11,3000 | 10,5100 | 150 | ,00 |
| 13/10/2010 | 11,0000 | 2,71% | 10,7100 | 11,0400 | 10,2800 | 1.601 | ,00 |
| 12/10/2010 | 10,7100 | 2,98% | 10,7100 | 10,7100 | 10,7100 | 83 | ,00 |
| 11/10/2010 | 10,4000 | -1,79% | 10,7400 | 10,7400 | 9,9000 | 2.760 | ,00 |
| 08/10/2010 | 10,5900 | 3,02% | 10,2800 | 10,5900 | 10,2800 | 5.506 | ,00 |
| 07/10/2010 | 10,2800 | -3,11% | 10,6100 | 10,6100 | 9,9100 | 3.079 | ,00 |
| 06/10/2010 | 10,6100 | 7,06% | 10,7400 | 10,7400 | 9,9100 | 17 | ,00 |
| 05/10/2010 | 9,9100 | 1,12% | 9,9100 | 10,0900 | 9,8000 | 1.518 | ,00 |
| 04/10/2010 | 9,8000 | 2,19% | 9,7000 | 9,9100 | 9,7000 | 1.424 | ,00 |
| 01/10/2010 | 9,5900 | 8,48% | 9,1800 | 9,5900 | 9,1800 | 1.459 | ,00 |
| 30/9/2010 | 8,8400 | -4,74% | 9,0400 | 9,2000 | 8,8400 | 713 | ,00 |
| 29/9/2010 | 9,2800 | -2,73% | 9,4400 | 9,4400 | 9,0400 | 2.705 | ,00 |
| 28/9/2010 | 9,5400 | -3,73% | 9,9100 | 9,9100 | 9,5400 | 1.127 | ,00 |
| 27/9/2010 | 9,9100 | -0,50% | 10,0400 | 10,0400 | 9,9000 | 589 | ,00 |
| 24/9/2010 | 9,9600 | -7,00% | 10,7500 | 10,7500 | 9,9000 | 2.093 | ,00 |
| 23/9/2010 | 10,7100 | -6,63% | 10,4500 | 11,3800 | 10,4500 | 51 | ,00 |
| 22/9/2010 | 11,4700 | 5,71% | 11,4700 | 11,4700 | 11,4700 | 1 | ,00 |
| 21/9/2010 | 10,8500 | -6,55% | 10,0400 | 10,8500 | 10,0400 | 459 | ,00 |
| 20/9/2010 | 11,6100 | -0,43% | 11,6100 | 11,6100 | 11,6100 | 11 | ,00 |
| 17/9/2010 | 11,6600 | 0,00% | 11,6600 | 11,6600 | 11,6600 | 3.329 | ,00 |
| 16/9/2010 | 11,6600 | 0,00% | 11,6600 | 11,6600 | 11,6600 | ,00 | |
| 15/9/2010 | 11,6600 | -2,43% | 11,6600 | 11,6600 | 11,6600 | 84 | ,00 |
| 14/9/2010 | 11,9500 | 2,66% | 11,9500 | 11,9500 | 11,9500 | 54 | ,00 |
| 13/9/2010 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 10/9/2010 | 11,6400 | -0,17% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 09/9/2010 | 11,6600 | 3,74% | 11,6600 | 11,6600 | 11,6600 | 2 | ,00 |
| 08/9/2010 | 11,2400 | -0,18% | 11,7100 | 11,7100 | 10,7800 | 15 | ,00 |
| 07/9/2010 | 11,2600 | 0,00% | 11,2600 | 11,2600 | 11,2400 | 420 | ,00 |
| 06/9/2010 | 11,2600 | -2,85% | 11,5900 | 11,5900 | 10,5900 | 9.419 | ,00 |
| 03/9/2010 | 11,5900 | 1,67% | 11,5900 | 11,5900 | 11,5900 | 4 | ,00 |
| 02/9/2010 | 11,4000 | 0,00% | 11,6100 | 11,6100 | 10,6900 | 382 | ,00 |
| 01/9/2010 | 11,4000 | 1,88% | 11,1900 | 11,4000 | 11,1900 | 65 | ,00 |
| 31/8/2010 | 11,1900 | 0,45% | 11,1900 | 11,1900 | 11,1900 | 33 | ,00 |
| 30/8/2010 | 11,1400 | 0,00% | 11,1400 | 11,1400 | 11,1400 | ,00 | |
| 27/8/2010 | 11,1400 | 5,99% | 10,7500 | 11,1400 | 10,7500 | 5 | ,00 |
| 26/8/2010 | 10,5100 | -0,47% | 10,5400 | 10,5600 | 10,5100 | 817 | ,00 |
| 25/8/2010 | 10,5600 | 0,00% | 10,8800 | 10,9200 | 10,5600 | 317 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|