| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)
0,1800 €
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 |
|---|---|---|---|---|---|---|---|
| 24/10/2012 | 1,1200 | 0,90% | 1,0300 | 1,1200 | 1,0300 | 980 | 1.093,86 |
| 23/10/2012 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 22/10/2012 | 1,1100 | -4,31% | 1,0500 | 1,1500 | 1,0500 | 1.853 | 2.006,30 |
| 19/10/2012 | 1,1600 | 0,87% | 1,0700 | 1,1600 | 1,0700 | 914 | 977,96 |
| 18/10/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 585 | 673,35 |
| 17/10/2012 | 1,1500 | 4,55% | 1,0500 | 1,1500 | 1,0400 | 1.169 | 1.217,85 |
| 16/10/2012 | 1,1000 | -8,33% | 1,2400 | 1,2700 | 1,1000 | 4.624 | 5.311,75 |
| 15/10/2012 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/10/2012 | 1,2000 | 6,19% | 1,1000 | 1,2000 | 1,0400 | 876 | 963,38 |
| 11/10/2012 | 1,1300 | -3,42% | 1,1000 | 1,1300 | 1,1000 | 29 | 32,18 |
| 10/10/2012 | 1,1700 | -3,31% | 1,1000 | 1,1700 | 1,1000 | 1.466 | 1.613,56 |
| 09/10/2012 | 1,2100 | 0,83% | 1,1900 | 1,2300 | 1,1000 | 3.493 | 4.036,58 |
| 08/10/2012 | 1,2000 | -1,64% | 1,2400 | 1,2400 | 1,1000 | 2.019 | 2.424,71 |
| 05/10/2012 | 1,2200 | 7,96% | 1,2400 | 1,2400 | 1,1200 | 1.540 | 1.826,45 |
| 04/10/2012 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 03/10/2012 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 02/10/2012 | 1,1300 | 9,71% | 1,0300 | 1,1300 | 1,0300 | 1.619 | 1.727,58 |
| 01/10/2012 | 1,0300 | -6,36% | 1,1000 | 1,1000 | 1,0300 | 204 | 210,63 |
| 28/9/2012 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 27/9/2012 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 29 | 32,10 |
| 26/9/2012 | 1,0900 | -9,17% | 1,0900 | 1,2900 | 1,0900 | 291 | 339,60 |
| 25/9/2012 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,2000 | 1.451 | 1.746,50 |
| 24/9/2012 | 1,2400 | 5,98% | 1,0700 | 1,2500 | 1,0700 | 360 | 396,56 |
| 21/9/2012 | 1,1700 | 0,00% | 1,2000 | 1,2000 | 1,1700 | 175 | 205,35 |
| 20/9/2012 | 1,1700 | 0,00% | 1,0700 | 1,1700 | 1,0700 | 436 | 493,13 |
| 19/9/2012 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 20 | 23,80 |
| 18/9/2012 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 17/9/2012 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 14/9/2012 | 1,1300 | -7,38% | 1,1700 | 1,1700 | 1,1000 | 1.004 | 1.140,63 |
| 13/9/2012 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 12/9/2012 | 1,2200 | 8,93% | 1,2300 | 1,2300 | 1,2200 | 222 | 272,17 |
| 11/9/2012 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 10/9/2012 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 720 | 805,03 |
| 07/9/2012 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 06/9/2012 | 1,1200 | 9,80% | 0,9360 | 1,1200 | 0,9360 | 901 | 1.001,38 |
| 05/9/2012 | 1,0200 | 9,44% | 0,9800 | 1,0200 | 0,9800 | 2.794 | 2.816,48 |
| 04/9/2012 | 0,9320 | 9,65% | 0,9110 | 0,9320 | 0,9110 | 422 | 385,86 |
| 03/9/2012 | 0,8500 | -5,66% | 0,8290 | 0,8940 | 0,8290 | 957 | 806,93 |
| 31/8/2012 | 0,9010 | -9,63% | 0,8970 | 0,9110 | 0,8970 | 604 | 543,15 |
| 30/8/2012 | 0,9970 | 0,00% | 0,9970 | 0,9970 | 0,9970 | ,00 | |
| 29/8/2012 | 0,9970 | 0,00% | 0,9080 | 0,9970 | 0,9080 | 63 | 59,57 |
| 28/8/2012 | 0,9970 | 3,10% | 0,9970 | 0,9970 | 0,9970 | 29 | 29,00 |
| 27/8/2012 | 0,9670 | -6,12% | 0,9360 | 0,9670 | 0,9360 | 35 | 32,82 |
| 24/8/2012 | 1,0300 | -2,83% | 1,0600 | 1,0600 | 1,0300 | 474 | 493,00 |
| 23/8/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/8/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/8/2012 | 1,0600 | 10,07% | 0,9630 | 1,0600 | 0,9630 | 654 | 692,44 |
| 20/8/2012 | 0,9630 | -4,65% | 0,9390 | 0,9630 | 0,9390 | 46 | 43,69 |
| 17/8/2012 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 16/8/2012 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 14/8/2012 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 13/8/2012 | 1,0100 | -9,82% | 1,0100 | 1,0100 | 1,0100 | 116 | 117,60 |
| 10/8/2012 | 1,1200 | 9,80% | 0,9970 | 1,1200 | 0,9320 | 378 | 387,76 |
| 09/8/2012 | 1,0200 | 9,91% | 1,0200 | 1,0200 | 1,0200 | 678 | 692,31 |
| 08/8/2012 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 07/8/2012 | 0,9280 | -9,90% | 0,9280 | 0,9280 | 0,9280 | 77 | 71,82 |
| 06/8/2012 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 262 | 270,30 |
| 03/8/2012 | 1,0200 | 0,00% | 0,9180 | 1,0200 | 0,9180 | 282 | 285,96 |
| 02/8/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 01/8/2012 | 1,0200 | -9,73% | 1,0200 | 1,0200 | 1,0200 | 103 | 104,49 |
| 31/7/2012 | 1,1300 | 0,00% | 1,0300 | 1,1300 | 1,0300 | 642 | 689,18 |
| 30/7/2012 | 1,1300 | 14,49% | 1,1300 | 1,1300 | 1,1300 | 31 | 34,87 |
| 27/7/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 26/7/2012 | 0,9870 | 8,70% | 0,6980 | 0,9870 | 0,6980 | 2.925 | 2.882,06 |
| 25/7/2012 | 0,9080 | 0,00% | 0,9080 | 0,9080 | 0,9080 | ,00 | |
| 24/7/2012 | 0,9080 | 0,00% | 0,9080 | 0,9080 | 0,9080 | ,00 | |
| 23/7/2012 | 0,9080 | 9,93% | 0,8260 | 0,9080 | 0,8260 | 870 | 765,50 |
| 20/7/2012 | 0,8260 | 0,00% | 0,8260 | 0,8260 | 0,8260 | ,00 | |
| 19/7/2012 | 0,8260 | 18,85% | 0,8260 | 0,8260 | 0,8260 | 9 | 7,20 |
| 18/7/2012 | 0,6950 | -27,60% | 0,6950 | 0,6950 | 0,6950 | 77 | 53,73 |
| 17/7/2012 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 16/7/2012 | 0,9600 | 0,42% | 0,9600 | 0,9600 | 0,9600 | 58 | 55,80 |
| 13/7/2012 | 0,9560 | 0,00% | 0,9560 | 0,9560 | 0,9560 | ,00 | |
| 12/7/2012 | 0,9560 | -0,42% | 0,6770 | 0,9560 | 0,6770 | 22 | 19,02 |
| 11/7/2012 | 0,9600 | 2,56% | 0,6950 | 0,9600 | 0,6950 | 55 | 41,83 |
| 10/7/2012 | 0,9360 | 0,00% | 0,9360 | 0,9360 | 0,9360 | ,00 | |
| 09/7/2012 | 0,9360 | -2,50% | 0,6950 | 0,9360 | 0,6950 | 147 | 136,81 |
| 06/7/2012 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 05/7/2012 | 0,9600 | 7,02% | 0,9560 | 0,9600 | 0,9560 | 564 | 539,82 |
| 04/7/2012 | 0,8970 | 2,28% | 0,8940 | 0,8970 | 0,8940 | 229 | 204,62 |
| 03/7/2012 | 0,8770 | 0,00% | 0,8770 | 0,8770 | 0,8770 | ,00 | |
| 02/7/2012 | 0,8770 | -8,65% | 0,6880 | 0,8770 | 0,6880 | 171 | 120,85 |
| 29/6/2012 | 0,9600 | -10,28% | 0,9600 | 0,9630 | 0,9600 | 606 | 581,45 |
| 28/6/2012 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 27/6/2012 | 1,0700 | 3,88% | 1,0700 | 1,0700 | 1,0700 | 35 | 37,20 |
| 26/6/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 25/6/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 22/6/2012 | 1,0300 | -6,36% | 1,0300 | 1,0300 | 1,0300 | 611 | 630,00 |
| 21/6/2012 | 1,1000 | 2,80% | 0,9970 | 1,1000 | 0,9970 | 145 | 150,80 |
| 20/6/2012 | 1,0700 | 8,41% | 0,9630 | 1,0700 | 0,9630 | 981 | 1.005,28 |
| 19/6/2012 | 0,9870 | 5,11% | 0,9870 | 0,9870 | 0,9870 | 4 | 4,31 |
| 18/6/2012 | 0,9390 | 9,70% | 0,8630 | 0,9390 | 0,8630 | 386 | 344,93 |
| 15/6/2012 | 0,8560 | -0,47% | 0,7800 | 0,8560 | 0,7800 | 247 | 194,05 |
| 14/6/2012 | 0,8600 | 7,37% | 0,8010 | 0,8600 | 0,8010 | 316 | 261,11 |
| 13/6/2012 | 0,8010 | 0,00% | 0,8010 | 0,8010 | 0,8010 | ,00 | |
| 12/6/2012 | 0,8010 | 6,37% | 0,8190 | 0,8260 | 0,7560 | 7.957 | 6.281,67 |
| 11/6/2012 | 0,7530 | -9,17% | 0,7500 | 0,7530 | 0,7500 | 218 | 163,81 |
| 08/6/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | ,00 | |
| 07/6/2012 | 0,8290 | 9,66% | 0,8290 | 0,8320 | 0,7870 | 6.028 | 4.972,59 |
| 06/6/2012 | 0,7560 | 0,00% | 0,7400 | 0,7560 | 0,7400 | 1.102 | 831,07 |
| 05/6/2012 | 0,7560 | -9,89% | 0,7670 | 0,8260 | 0,7560 | 6.473 | 4.904,56 |
| 01/6/2012 | 0,8390 | 0,00% | 0,8390 | 0,8390 | 0,8390 | ,00 | |
| 31/5/2012 | 0,8390 | 0,00% | 0,8390 | 0,8390 | 0,8390 | ,00 | |
| 30/5/2012 | 0,8390 | 6,07% | 0,5710 | 0,8390 | 0,5710 | 338 | 201,02 |
| 29/5/2012 | 0,7910 | 0,00% | 0,7910 | 0,7910 | 0,7910 | ,00 | |
| 28/5/2012 | 0,7910 | 2,33% | 0,7870 | 0,7910 | 0,7870 | 1.890 | 1.492,00 |
| 25/5/2012 | 0,7730 | 2,25% | 0,7560 | 0,7910 | 0,7560 | 1.163 | 905,00 |
| 24/5/2012 | 0,7560 | 0,00% | 0,5290 | 0,7560 | 0,5290 | 1.869 | 1.406,22 |
| 23/5/2012 | 0,7560 | 0,00% | 0,6850 | 0,7560 | 0,6850 | 2.481 | 1.812,83 |
| 22/5/2012 | 0,7560 | 0,00% | 0,7560 | 0,7560 | 0,7560 | ,00 | |
| 21/5/2012 | 0,7560 | 0,00% | 0,7560 | 0,7560 | 0,7560 | ,00 | |
| 18/5/2012 | 0,7560 | -12,09% | 0,8600 | 0,8600 | 0,7560 | 678 | 543,26 |
| 17/5/2012 | 0,8600 | 8,72% | 0,8600 | 0,8600 | 0,8600 | 291 | 250,00 |
| 16/5/2012 | 0,7910 | 0,00% | 0,7910 | 0,7910 | 0,7910 | ,00 | |
| 15/5/2012 | 0,7910 | -17,86% | 0,7910 | 0,7940 | 0,7910 | 738 | 583,77 |
| 14/5/2012 | 0,9630 | -6,50% | 0,9630 | 0,9630 | 0,9630 | 92 | 89,04 |
| 11/5/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 10/5/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 09/5/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 08/5/2012 | 1,0300 | -16,94% | 0,8940 | 1,0300 | 0,8940 | 291 | 272,00 |
| 07/5/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 04/5/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 03/5/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 02/5/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/4/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/4/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 26/4/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,36 | |
| 25/4/2012 | 1,2400 | 28,76% | 1,2400 | 1,2400 | 1,2400 | 22 | 27,36 |
| 24/4/2012 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 23/4/2012 | 0,9630 | -1,03% | 0,6950 | 0,9630 | 0,6950 | 49 | 41,74 |
| 20/4/2012 | 0,9730 | 0,00% | 0,9730 | 0,9730 | 0,9730 | ,00 | |
| 19/4/2012 | 0,9730 | 0,00% | 0,9730 | 0,9730 | 0,9730 | ,00 | |
| 18/4/2012 | 0,9730 | 0,00% | 0,9730 | 0,9730 | 0,9730 | ,00 | |
| 17/4/2012 | 0,9730 | -5,53% | 0,9320 | 0,9730 | 0,9320 | 1.041 | 1.011,91 |
| 12/4/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 11/4/2012 | 1,0300 | -3,74% | 1,0700 | 1,1000 | 1,0300 | 815 | 855,70 |
| 10/4/2012 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0700 | 407 | 438,32 |
| 05/4/2012 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 276 | 298,30 |
| 04/4/2012 | 1,0800 | -1,82% | 1,1100 | 1,1100 | 1,0700 | 1.972 | 2.170,55 |
| 03/4/2012 | 1,1000 | -0,90% | 1,1100 | 1,1400 | 1,1000 | 3.760 | 4.167,56 |
| 02/4/2012 | 1,1100 | 0,91% | 1,2900 | 1,2900 | 1,1100 | 1.852 | 2.162,33 |
| 30/3/2012 | 1,1000 | -5,17% | 1,1600 | 1,1600 | 1,1000 | 1.890 | 2.127,00 |
| 29/3/2012 | 1,1600 | 5,45% | 1,0500 | 1,1600 | 1,0500 | 442 | 464,26 |
| 28/3/2012 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 297 | 327,42 |
| 27/3/2012 | 1,1000 | -8,33% | 1,1000 | 1,3500 | 1,1000 | 1.934 | 2.212,02 |
| 26/3/2012 | 1,2000 | 2,56% | 1,5100 | 1,5100 | 1,2000 | 1.104 | 1.508,95 |
| 23/3/2012 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 22/3/2012 | 1,1700 | -1,68% | 1,2700 | 1,2700 | 1,0800 | 659 | 767,04 |
| 21/3/2012 | 1,1900 | 5,31% | 1,1900 | 1,1900 | 1,1900 | 29 | 34,50 |
| 20/3/2012 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 19/3/2012 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 16/3/2012 | 1,1300 | 2,73% | 1,0300 | 1,1400 | 1,0300 | 2.386 | 2.636,33 |
| 15/3/2012 | 1,1000 | 3,77% | 0,7530 | 1,1000 | 0,7530 | 3 | 3,42 |
| 14/3/2012 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 0,8260 | 257 | 268,17 |
| 13/3/2012 | 1,0500 | 1,94% | 0,9910 | 1,0500 | 0,9910 | 465 | 480,60 |
| 12/3/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 864 | 891,30 |
| 09/3/2012 | 1,0300 | 0,00% | 0,9320 | 1,0300 | 0,9320 | 3.003 | 3.092,00 |
| 08/3/2012 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 07/3/2012 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 640 | 659,60 |
| 06/3/2012 | 1,0200 | 14,09% | 1,0200 | 1,0200 | 1,0200 | 6 | ,00 |
| 05/3/2012 | 0,8940 | -6,49% | 0,8870 | 0,8940 | 0,8870 | 433 | ,00 |
| 02/3/2012 | 0,9560 | 1,06% | 0,9560 | 0,9560 | 0,9560 | 238 | ,00 |
| 01/3/2012 | 0,9460 | 0,00% | 0,9460 | 0,9460 | 0,9460 | ,00 | |
| 29/2/2012 | 0,9460 | -0,32% | 0,9280 | 0,9460 | 0,9280 | 38 | ,00 |
| 28/2/2012 | 0,9490 | -10,47% | 0,9490 | 0,9490 | 0,9490 | 625 | ,00 |
| 24/2/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 23/2/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1.145 | ,00 |
| 22/2/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/2/2012 | 1,0600 | 11,70% | 0,9490 | 1,1900 | 0,8260 | 1.608 | ,00 |
| 20/2/2012 | 0,9490 | -15,27% | 0,9140 | 0,9490 | 0,9140 | 112 | ,00 |
| 17/2/2012 | 1,1200 | 3,70% | 0,7600 | 1,1200 | 0,7600 | 436 | ,00 |
| 16/2/2012 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 9 | ,00 |
| 15/2/2012 | 1,0600 | 6,00% | 0,8670 | 1,0600 | 0,8670 | 26 | ,00 |
| 14/2/2012 | 1,0000 | -5,66% | 0,9630 | 1,0000 | 0,9630 | 24 | ,00 |
| 13/2/2012 | 1,0600 | 4,95% | 1,0600 | 1,0600 | 1,0600 | 145 | ,00 |
| 10/2/2012 | 1,0100 | -5,61% | 1,0300 | 1,0300 | 0,8080 | 2.059 | ,00 |
| 09/2/2012 | 1,0700 | 7,32% | 0,7700 | 1,0700 | 0,7700 | 1.050 | ,00 |
| 08/2/2012 | 0,9970 | -3,20% | 0,9970 | 1,0300 | 0,9970 | 899 | ,00 |
| 07/2/2012 | 1,0300 | 16,52% | 0,8970 | 1,0300 | 0,8970 | 477 | ,00 |
| 06/2/2012 | 0,8840 | -6,55% | 0,8800 | 0,8840 | 0,8770 | 101 | ,00 |
| 03/2/2012 | 0,9460 | 1,50% | 0,9460 | 0,9460 | 0,9460 | 289 | ,00 |
| 02/2/2012 | 0,9320 | -2,20% | 0,9280 | 0,9360 | 0,9140 | 854 | ,00 |
| 01/2/2012 | 0,9530 | 6,60% | 0,9280 | 1,0300 | 0,9110 | 3.650 | ,00 |
| 31/1/2012 | 0,8940 | -3,35% | 0,8940 | 0,9140 | 0,8940 | 956 | ,00 |
| 30/1/2012 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 27/1/2012 | 0,9250 | -3,95% | 0,9630 | 0,9630 | 0,9140 | 2.170 | ,00 |
| 26/1/2012 | 0,9630 | -7,40% | 1,0300 | 1,0300 | 0,9630 | 1.134 | ,00 |
| 25/1/2012 | 1,0400 | -1,89% | 1,0300 | 1,0400 | 1,0300 | 215 | ,00 |
| 24/1/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 23/1/2012 | 1,0600 | 3,92% | 1,0300 | 1,0600 | 1,0300 | 593 | ,00 |
| 20/1/2012 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 3 | ,00 |
| 19/1/2012 | 1,0200 | -12,82% | 1,2700 | 1,2700 | 0,9970 | 5.298 | ,00 |
| 18/1/2012 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1600 | 693 | ,00 |
| 17/1/2012 | 1,1600 | 10,48% | 1,1400 | 1,1600 | 1,1400 | 20 | ,00 |
| 16/1/2012 | 1,0500 | 0,96% | 1,1000 | 1,1400 | 0,8970 | 669 | ,00 |
| 13/1/2012 | 1,0400 | 0,97% | 0,9390 | 1,1000 | 0,9390 | 381 | ,00 |
| 12/1/2012 | 1,0300 | 5,42% | 1,0100 | 1,0300 | 1,0100 | 218 | ,00 |
| 11/1/2012 | 0,9770 | -11,18% | 0,9970 | 1,1200 | 0,9180 | 1.288 | ,00 |
| 10/1/2012 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 3.104 | ,00 |
| 09/1/2012 | 1,1000 | 12,59% | 0,8970 | 1,1400 | 0,8970 | 67 | ,00 |
| 05/1/2012 | 0,9770 | 6,89% | 0,6460 | 0,9770 | 0,6460 | 371 | ,00 |
| 04/1/2012 | 0,9140 | 0,00% | 0,9140 | 0,9140 | 0,9140 | ,00 | |
| 03/1/2012 | 0,9140 | 6,28% | 0,9140 | 0,9140 | 0,9140 | 3 | ,00 |
| 02/1/2012 | 0,8600 | -15,69% | 0,8600 | 0,8670 | 0,8600 | 1.245 | ,00 |
| 30/12/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 29/12/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 28/12/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 27/12/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 23/12/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 22/12/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 21/12/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 20/12/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 19/12/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 16/12/2011 | 1,0200 | -2,86% | 0,7400 | 1,0200 | 0,7400 | 3 | ,00 |
| 15/12/2011 | 1,0500 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 378 | ,00 |
| 14/12/2011 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 13/12/2011 | 1,0100 | 0,00% | 0,7260 | 1,0100 | 0,7260 | 1.522 | ,00 |
| 12/12/2011 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 3 | ,00 |
| 09/12/2011 | 1,0000 | -2,91% | 0,9970 | 1,0100 | 0,9970 | 1.172 | ,00 |
| 08/12/2011 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 07/12/2011 | 1,0300 | 13,06% | 0,8600 | 1,0300 | 0,8600 | 58 | ,00 |
| 06/12/2011 | 0,9110 | -11,55% | 0,8800 | 0,9940 | 0,8800 | 39 | ,00 |
| 05/12/2011 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 02/12/2011 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 01/12/2011 | 1,0300 | -2,83% | 1,0300 | 1,0500 | 1,0300 | 683 | ,00 |
| 30/11/2011 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 29/11/2011 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 28/11/2011 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 204 | ,00 |
| 25/11/2011 | 1,0400 | -10,34% | 0,9870 | 1,0600 | 0,9870 | 602 | ,00 |
| 24/11/2011 | 1,1600 | 29,32% | 1,1600 | 1,1600 | 1,1600 | 3 | ,00 |
| 23/11/2011 | 0,8970 | 0,00% | 0,8970 | 0,8970 | 0,8970 | 145 | ,00 |
| 22/11/2011 | 0,8970 | 0,00% | 0,8970 | 0,8970 | 0,8970 | ,00 | |
| 21/11/2011 | 0,8970 | -10,03% | 0,9360 | 1,0300 | 0,8940 | 6.714 | ,00 |
| 18/11/2011 | 0,9970 | 0,30% | 0,9910 | 0,9970 | 0,9910 | 582 | ,00 |
| 17/11/2011 | 0,9940 | 0,00% | 0,7910 | 1,0200 | 0,7910 | 204 | ,00 |
| 16/11/2011 | 0,9940 | 0,00% | 0,9910 | 0,9940 | 0,9910 | 872 | ,00 |
| 15/11/2011 | 0,9940 | -2,55% | 0,8630 | 0,9940 | 0,8630 | 552 | ,00 |
| 14/11/2011 | 1,0200 | 9,44% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/11/2011 | 0,9320 | -3,22% | 0,9320 | 0,9320 | 0,9280 | 294 | ,00 |
| 10/11/2011 | 0,9630 | -10,00% | 0,9670 | 0,9670 | 0,9630 | 282 | ,00 |
| 09/11/2011 | 1,0700 | -7,76% | 1,1300 | 1,1300 | 1,0700 | 676 | ,00 |
| 08/11/2011 | 1,1600 | 6,42% | 1,1600 | 1,1600 | 1,1600 | 80 | ,00 |
| 07/11/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 04/11/2011 | 1,0900 | 5,83% | 0,8630 | 1,0900 | 0,8630 | 9 | ,00 |
| 03/11/2011 | 1,0300 | 13,94% | 1,0300 | 1,0300 | 1,0300 | 3 | ,00 |
| 02/11/2011 | 0,9040 | 0,00% | 0,9040 | 0,9040 | 0,9040 | ,00 | |
| 01/11/2011 | 0,9040 | -13,08% | 0,8360 | 0,9940 | 0,8360 | 435 | ,00 |
| 31/10/2011 | 1,0400 | -8,77% | 0,9530 | 1,1800 | 0,9530 | 129 | ,00 |
| 27/10/2011 | 1,1400 | 10,68% | 0,8940 | 1,1400 | 0,8940 | 1.291 | ,00 |
| 26/10/2011 | 1,0300 | 9,69% | 0,9970 | 1,0300 | 0,9970 | 222 | ,00 |
| 25/10/2011 | 0,9390 | -2,49% | 0,8940 | 1,0300 | 0,8940 | 2.780 | ,00 |
| 24/10/2011 | 0,9630 | 0,00% | 0,9630 | 1,0600 | 0,8800 | 194 | ,00 |
| 21/10/2011 | 0,9630 | -10,00% | 0,9630 | 0,9630 | 0,9560 | 2.824 | ,00 |
| 20/10/2011 | 1,0700 | 15,30% | 1,2100 | 1,2100 | 1,0700 | 585 | ,00 |
| 19/10/2011 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 18/10/2011 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 17/10/2011 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | 116 | ,00 |
| 14/10/2011 | 0,9280 | 7,91% | 0,7630 | 0,9280 | 0,7630 | 610 | ,00 |
| 13/10/2011 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8260 | 2.710 | ,00 |
| 12/10/2011 | 0,8600 | 4,12% | 0,8600 | 0,8600 | 0,8600 | 198 | ,00 |
| 11/10/2011 | 0,8260 | 0,00% | 0,8260 | 0,8260 | 0,8260 | ,00 | |
| 10/10/2011 | 0,8260 | 4,42% | 0,8260 | 0,8260 | 0,7560 | 1.556 | ,00 |
| 07/10/2011 | 0,7910 | -8,02% | 0,7910 | 0,8260 | 0,7910 | 1.937 | ,00 |
| 06/10/2011 | 0,8600 | 8,72% | 0,8260 | 0,8600 | 0,7560 | 4.949 | ,00 |
| 05/10/2011 | 0,7910 | -4,24% | 0,7910 | 0,8260 | 0,7560 | 5.793 | ,00 |
| 04/10/2011 | 0,8260 | -7,61% | 0,8260 | 0,8940 | 0,8260 | 2.073 | ,00 |
| 03/10/2011 | 0,8940 | -7,17% | 0,9970 | 0,9970 | 0,8940 | 1.309 | ,00 |
| 30/9/2011 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | 436 | ,00 |
| 29/9/2011 | 0,9630 | 7,72% | 0,9630 | 0,9630 | 0,9630 | 108 | ,00 |
| 28/9/2011 | 0,8940 | -3,66% | 0,9280 | 0,9280 | 0,8600 | 2.472 | ,00 |
| 27/9/2011 | 0,9280 | 0,00% | 0,8600 | 0,9280 | 0,8600 | 1.034 | ,00 |
| 26/9/2011 | 0,9280 | -6,92% | 0,9280 | 0,9280 | 0,9280 | 70 | ,00 |
| 23/9/2011 | 0,9970 | 3,53% | 0,9630 | 0,9970 | 0,9630 | 491 | ,00 |
| 22/9/2011 | 0,9630 | 0,00% | 0,9280 | 0,9630 | 0,9280 | 183 | ,00 |
| 21/9/2011 | 0,9630 | 0,00% | 0,9280 | 0,9970 | 0,9280 | 2.111 | ,00 |
| 20/9/2011 | 0,9630 | 0,00% | 0,9280 | 0,9970 | 0,9280 | 1.984 | ,00 |
| 19/9/2011 | 0,9630 | -10,00% | 0,9630 | 1,0300 | 0,9630 | 3.121 | ,00 |
| 16/9/2011 | 1,0700 | -8,55% | 1,1000 | 1,1400 | 0,9630 | 11.054 | ,00 |
| 15/9/2011 | 1,1700 | -10,69% | 1,2700 | 1,3100 | 1,1400 | 11.970 | ,00 |
| 14/9/2011 | 1,3100 | -7,09% | 1,4400 | 1,4800 | 1,2700 | 5.394 | ,00 |
| 13/9/2011 | 1,4100 | -9,03% | 1,4100 | 1,4400 | 1,4100 | 801 | ,00 |
| 12/9/2011 | 1,5500 | 4,73% | 1,3400 | 1,5500 | 1,3400 | 494 | ,00 |
| 09/9/2011 | 1,4800 | 0,00% | 1,4400 | 1,5100 | 1,4400 | 349 | ,00 |
| 08/9/2011 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,3400 | 599 | ,00 |
| 07/9/2011 | 1,4800 | -1,99% | 1,4400 | 1,4800 | 1,3800 | 1.016 | ,00 |
| 06/9/2011 | 1,5100 | 0,00% | 1,6200 | 1,6200 | 1,3800 | 753 | ,00 |
| 05/9/2011 | 1,5100 | 0,00% | 1,5800 | 1,6500 | 1,5100 | 346 | ,00 |
| 02/9/2011 | 1,5100 | 4,86% | 1,5100 | 1,5100 | 1,5100 | 3 | ,00 |
| 01/9/2011 | 1,4400 | 4,35% | 1,4400 | 1,4400 | 1,3800 | 3.047 | ,00 |
| 31/8/2011 | 1,3800 | 5,34% | 1,2000 | 1,3800 | 1,2000 | 2.924 | ,00 |
| 30/8/2011 | 1,3100 | 3,15% | 1,3100 | 1,3100 | 1,2000 | 350 | ,00 |
| 29/8/2011 | 1,2700 | 11,40% | 1,2000 | 1,3400 | 1,1700 | 5.396 | ,00 |
| 26/8/2011 | 1,1400 | -2,56% | 1,1000 | 1,1400 | 1,0700 | 118.009 | ,00 |
| 25/8/2011 | 1,1700 | 6,36% | 1,1000 | 1,1700 | 1,1000 | 5.718 | ,00 |
| 24/8/2011 | 1,1000 | -5,98% | 1,0700 | 1,2000 | 1,0700 | 5.502 | ,00 |
| 23/8/2011 | 1,1700 | -5,65% | 1,2400 | 1,2400 | 1,1400 | 2.918 | ,00 |
| 22/8/2011 | 1,2400 | -7,46% | 1,2700 | 1,3100 | 1,2400 | 3.332 | ,00 |
| 19/8/2011 | 1,3400 | -4,96% | 1,2700 | 1,4100 | 1,2700 | 627 | ,00 |
| 18/8/2011 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 17/8/2011 | 1,4100 | 0,00% | 1,4100 | 1,5100 | 1,4100 | 4.607 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|