| 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 |
|---|---|---|---|---|---|---|---|
| 16/8/2011 | 1,5500 | 2,65% | 1,5100 | 1,5500 | 1,5100 | 553 | ,00 |
| 12/8/2011 | 1,5100 | 0,00% | 1,4100 | 1,5800 | 1,4100 | 2.345 | ,00 |
| 11/8/2011 | 1,5100 | -8,48% | 1,5100 | 1,5800 | 1,5100 | 991 | ,00 |
| 10/8/2011 | 1,6500 | 0,00% | 1,5100 | 1,7200 | 1,5100 | 9.324 | ,00 |
| 09/8/2011 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/8/2011 | 1,6500 | -4,07% | 1,5500 | 1,6900 | 1,5500 | 1.050 | ,00 |
| 05/8/2011 | 1,7200 | 0,00% | 1,7500 | 1,7500 | 1,7200 | 2.027 | ,00 |
| 04/8/2011 | 1,7200 | -5,49% | 1,6500 | 1,8200 | 1,6500 | 582 | ,00 |
| 03/8/2011 | 1,8200 | -3,70% | 1,7200 | 1,8200 | 1,7200 | 177 | ,00 |
| 02/8/2011 | 1,8900 | 8,00% | 1,8600 | 1,8900 | 1,8600 | 4.653 | ,00 |
| 01/8/2011 | 1,7500 | 3,55% | 1,5800 | 1,7500 | 1,5800 | 358 | ,00 |
| 29/7/2011 | 1,6900 | -1,74% | 1,6500 | 1,7200 | 1,6200 | 3.140 | ,00 |
| 28/7/2011 | 1,7200 | 6,17% | 1,4800 | 1,7200 | 1,4800 | 129 | ,00 |
| 27/7/2011 | 1,6200 | 9,46% | 1,4800 | 1,6200 | 1,4800 | 663 | ,00 |
| 26/7/2011 | 1,4800 | -6,33% | 1,4400 | 1,6900 | 1,4400 | 684 | ,00 |
| 25/7/2011 | 1,5800 | 0,00% | 1,6200 | 1,6200 | 1,4800 | 2.132 | ,00 |
| 22/7/2011 | 1,5800 | 1,94% | 1,6500 | 1,6500 | 1,5800 | 495 | ,00 |
| 21/7/2011 | 1,5500 | 2,65% | 1,5500 | 1,5500 | 1,5500 | 582 | ,00 |
| 20/7/2011 | 1,5100 | -2,58% | 1,4400 | 1,5800 | 1,3400 | 6.063 | ,00 |
| 19/7/2011 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 18/7/2011 | 1,5500 | 0,00% | 1,4800 | 1,5500 | 1,4800 | 873 | ,00 |
| 15/7/2011 | 1,5500 | -4,32% | 1,6900 | 1,6900 | 1,5100 | 605 | ,00 |
| 14/7/2011 | 1,6200 | -7,43% | 1,5800 | 1,6900 | 1,5800 | 1.175 | ,00 |
| 13/7/2011 | 1,7500 | -7,41% | 1,7900 | 1,7900 | 1,5500 | 1.014 | ,00 |
| 12/7/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 11/7/2011 | 1,8900 | 0,00% | 1,7900 | 1,8900 | 1,7200 | 171 | ,00 |
| 08/7/2011 | 1,8900 | 0,00% | 1,7200 | 1,8900 | 1,7200 | 232 | ,00 |
| 07/7/2011 | 1,8900 | 3,85% | 1,8200 | 1,9600 | 1,8200 | 1.895 | ,00 |
| 06/7/2011 | 1,8200 | -3,70% | 1,7500 | 1,8200 | 1,7200 | 465 | ,00 |
| 05/7/2011 | 1,8900 | 1,61% | 1,8900 | 1,8900 | 1,8900 | 6 | ,00 |
| 04/7/2011 | 1,8600 | -3,63% | 1,7900 | 1,8900 | 1,7900 | 1.148 | ,00 |
| 01/7/2011 | 1,9300 | 3,76% | 1,9600 | 1,9600 | 1,9300 | 497 | ,00 |
| 30/6/2011 | 1,8600 | 3,91% | 1,8600 | 1,8600 | 1,7200 | 1.338 | ,00 |
| 29/6/2011 | 1,7900 | -5,29% | 1,7200 | 1,9600 | 1,7200 | 1.182 | ,00 |
| 28/6/2011 | 1,8900 | 5,59% | 1,7900 | 1,9300 | 1,6200 | 3.306 | ,00 |
| 27/6/2011 | 1,7900 | 2,29% | 1,7900 | 1,7900 | 1,7500 | 116.380 | ,00 |
| 24/6/2011 | 1,7500 | 8,02% | 1,7500 | 1,7500 | 1,7500 | 58 | ,00 |
| 23/6/2011 | 1,6200 | -7,43% | 1,6500 | 1,7200 | 1,6200 | 526 | ,00 |
| 22/6/2011 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,6900 | 326 | ,00 |
| 21/6/2011 | 1,7500 | 3,55% | 1,7500 | 1,7500 | 1,7500 | 585 | ,00 |
| 20/6/2011 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 361 | ,00 |
| 17/6/2011 | 1,6900 | 9,03% | 1,5500 | 1,6900 | 1,5500 | 1.639 | ,00 |
| 16/6/2011 | 1,5500 | -6,06% | 1,5800 | 1,5800 | 1,5100 | 1.796 | ,00 |
| 15/6/2011 | 1,6500 | -4,07% | 1,5800 | 1,6500 | 1,5800 | 585 | ,00 |
| 14/6/2011 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 10/6/2011 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,6500 | 772 | ,00 |
| 09/6/2011 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 08/6/2011 | 1,7200 | 4,24% | 1,7200 | 1,7200 | 1,7200 | 873 | ,00 |
| 07/6/2011 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/6/2011 | 1,6500 | 4,43% | 1,6200 | 1,6500 | 1,6200 | 251 | ,00 |
| 03/6/2011 | 1,5800 | 6,76% | 1,5800 | 1,5800 | 1,5800 | 6 | ,00 |
| 02/6/2011 | 1,4800 | -8,64% | 1,6200 | 1,6200 | 1,4800 | 1.145 | ,00 |
| 01/6/2011 | 1,6200 | 0,00% | 1,6900 | 1,6900 | 1,6200 | 997 | ,00 |
| 31/5/2011 | 1,6200 | 4,52% | 1,4400 | 1,6200 | 1,4400 | 3.560 | ,00 |
| 30/5/2011 | 1,5500 | -4,32% | 1,4800 | 1,5800 | 1,4800 | 373 | ,00 |
| 27/5/2011 | 1,6200 | 7,28% | 1,6200 | 1,6200 | 1,5800 | 1.629 | ,00 |
| 26/5/2011 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 25/5/2011 | 1,5100 | 2,03% | 1,3800 | 1,5500 | 1,3400 | 956 | ,00 |
| 24/5/2011 | 1,4800 | -1,99% | 1,4400 | 1,4800 | 1,4100 | 3.361 | ,00 |
| 23/5/2011 | 1,5100 | -8,48% | 1,5100 | 1,5800 | 1,5100 | 1.367 | ,00 |
| 20/5/2011 | 1,6500 | 0,00% | 1,5800 | 1,6500 | 1,5500 | 525 | ,00 |
| 19/5/2011 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 18/5/2011 | 1,6500 | 0,00% | 1,5100 | 1,6900 | 1,5100 | 1.209 | ,00 |
| 17/5/2011 | 1,6500 | 0,00% | 1,5100 | 1,6500 | 1,5100 | 273 | ,00 |
| 16/5/2011 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6200 | 330 | ,00 |
| 13/5/2011 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 12/5/2011 | 1,6500 | -2,37% | 1,5800 | 1,6500 | 1,5800 | 758 | ,00 |
| 11/5/2011 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 875 | ,00 |
| 10/5/2011 | 1,6900 | 4,32% | 1,5100 | 1,6900 | 1,5100 | 343 | ,00 |
| 09/5/2011 | 1,6200 | -1,82% | 1,5500 | 1,6200 | 1,5100 | 1.041 | ,00 |
| 06/5/2011 | 1,6500 | -2,37% | 1,5800 | 1,6900 | 1,5800 | 1.326 | ,00 |
| 05/5/2011 | 1,6900 | -1,74% | 1,6900 | 1,6900 | 1,6900 | 145 | ,00 |
| 04/5/2011 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 03/5/2011 | 1,7200 | 1,78% | 1,7200 | 1,7200 | 1,7200 | 151 | ,00 |
| 02/5/2011 | 1,6900 | -1,74% | 1,7200 | 1,7200 | 1,6500 | 477 | ,00 |
| 29/4/2011 | 1,7200 | 8,86% | 1,6500 | 1,7200 | 1,6500 | 1.741 | ,00 |
| 28/4/2011 | 1,5800 | 4,64% | 1,6500 | 1,6500 | 1,5800 | 131 | ,00 |
| 27/4/2011 | 1,5100 | -2,58% | 1,5100 | 1,5100 | 1,4800 | 2.326 | ,00 |
| 26/4/2011 | 1,5500 | 2,65% | 1,5100 | 1,5500 | 1,5100 | 1.570 | ,00 |
| 21/4/2011 | 1,5100 | 9,42% | 1,4100 | 1,5100 | 1,3800 | 3.718 | ,00 |
| 20/4/2011 | 1,3800 | -8,61% | 1,4800 | 1,5500 | 1,3800 | 7.398 | ,00 |
| 19/4/2011 | 1,5100 | 0,00% | 1,5500 | 1,5500 | 1,4400 | 76 | ,00 |
| 18/4/2011 | 1,5100 | -6,79% | 1,5500 | 1,6200 | 1,4800 | 2.045 | ,00 |
| 15/4/2011 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,5500 | 793 | ,00 |
| 14/4/2011 | 1,6200 | -4,14% | 1,6500 | 1,6900 | 1,6200 | 1.013 | ,00 |
| 13/4/2011 | 1,6900 | -3,43% | 1,6500 | 1,7900 | 1,6500 | 475 | ,00 |
| 12/4/2011 | 1,7500 | 0,00% | 1,6500 | 1,7500 | 1,6500 | 128 | ,00 |
| 11/4/2011 | 1,7500 | -2,23% | 1,6900 | 1,7500 | 1,6900 | 152 | ,00 |
| 08/4/2011 | 1,7900 | -3,76% | 1,8200 | 1,9300 | 1,7200 | 433 | ,00 |
| 07/4/2011 | 1,8600 | 3,91% | 1,6900 | 1,9300 | 1,6900 | 1.114 | ,00 |
| 06/4/2011 | 1,7900 | 8,48% | 1,6900 | 1,7900 | 1,6500 | 2.451 | ,00 |
| 05/4/2011 | 1,6500 | -7,82% | 1,6500 | 1,7200 | 1,6200 | 1.608 | ,00 |
| 04/4/2011 | 1,7900 | -10,05% | 1,9300 | 1,9300 | 1,7900 | 803 | ,00 |
| 01/4/2011 | 1,9900 | 1,53% | 1,8600 | 1,9900 | 1,8600 | 26 | ,00 |
| 31/3/2011 | 1,9600 | -1,51% | 2,0300 | 2,1300 | 1,9600 | 1.193 | ,00 |
| 30/3/2011 | 1,9900 | 3,11% | 1,9900 | 1,9900 | 1,9900 | 346 | ,00 |
| 29/3/2011 | 1,9300 | -3,02% | 1,9300 | 1,9300 | 1,9300 | 116 | ,00 |
| 28/3/2011 | 1,9900 | 1,53% | 1,8600 | 1,9900 | 1,8600 | 1.594 | ,00 |
| 24/3/2011 | 1,9600 | -3,45% | 1,9300 | 2,0300 | 1,9300 | 679 | ,00 |
| 23/3/2011 | 2,0300 | 2,01% | 2,0300 | 2,0300 | 2,0300 | 872 | ,00 |
| 22/3/2011 | 1,9900 | -3,40% | 1,9600 | 1,9900 | 1,9600 | 480 | ,00 |
| 21/3/2011 | 2,0600 | 0,00% | 1,9900 | 2,0600 | 1,9900 | 140 | ,00 |
| 18/3/2011 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0300 | 858 | ,00 |
| 17/3/2011 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 16/3/2011 | 2,0600 | 1,48% | 1,9900 | 2,0600 | 1,8900 | 958 | ,00 |
| 15/3/2011 | 2,0300 | -6,45% | 1,9900 | 2,1300 | 1,9900 | 204 | ,00 |
| 14/3/2011 | 2,1700 | 5,34% | 2,2000 | 2,2000 | 1,9900 | 1.095 | ,00 |
| 11/3/2011 | 2,0600 | 3,52% | 1,9300 | 2,0600 | 1,9300 | 414 | ,00 |
| 10/3/2011 | 1,9900 | 1,53% | 1,8900 | 2,0600 | 1,8600 | 3.375 | ,00 |
| 09/3/2011 | 1,9600 | -6,67% | 1,9300 | 2,1000 | 1,9300 | 1.168 | ,00 |
| 08/3/2011 | 2,1000 | 0,00% | 1,9900 | 2,1000 | 1,9600 | 2.088 | ,00 |
| 04/3/2011 | 2,1000 | 8,81% | 1,8900 | 2,1000 | 1,8900 | 4.425 | ,00 |
| 03/3/2011 | 1,9300 | -6,31% | 2,1000 | 2,1000 | 1,9300 | 89 | ,00 |
| 02/3/2011 | 2,0600 | -7,62% | 2,0600 | 2,2000 | 2,0300 | 2.509 | ,00 |
| 01/3/2011 | 2,2300 | -5,91% | 2,2300 | 2,3000 | 2,1700 | 2.636 | ,00 |
| 28/2/2011 | 2,3700 | 6,28% | 2,3700 | 2,3700 | 2,3700 | 436 | ,00 |
| 25/2/2011 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 24/2/2011 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 23/2/2011 | 2,2300 | 4,69% | 2,0600 | 2,2300 | 2,0600 | 474 | ,00 |
| 22/2/2011 | 2,1300 | -1,84% | 2,0600 | 2,1300 | 2,0600 | 3.614 | ,00 |
| 21/2/2011 | 2,1700 | -1,36% | 2,2700 | 2,2700 | 2,1300 | 2.660 | ,00 |
| 18/2/2011 | 2,2000 | -3,08% | 2,2700 | 2,2700 | 2,1700 | 2.650 | ,00 |
| 17/2/2011 | 2,2700 | 0,00% | 2,1300 | 2,2700 | 2,1300 | 1.548 | ,00 |
| 16/2/2011 | 2,2700 | 3,18% | 2,2300 | 2,2700 | 2,2300 | 213 | ,00 |
| 15/2/2011 | 2,2000 | -3,08% | 2,1700 | 2,2000 | 2,1700 | 38 | ,00 |
| 14/2/2011 | 2,2700 | 4,61% | 2,1000 | 2,3000 | 2,1000 | 3.421 | ,00 |
| 11/2/2011 | 2,1700 | 5,34% | 2,1300 | 2,2000 | 2,0300 | 1.620 | ,00 |
| 10/2/2011 | 2,0600 | -5,07% | 2,0600 | 2,1300 | 2,0600 | 2.356 | ,00 |
| 09/2/2011 | 2,1700 | 0,00% | 2,1700 | 2,2700 | 2,1000 | 3.008 | ,00 |
| 08/2/2011 | 2,1700 | 6,90% | 2,1300 | 2,1700 | 1,9600 | 5.279 | ,00 |
| 07/2/2011 | 2,0300 | 3,57% | 1,9600 | 2,1300 | 1,9600 | 2.620 | ,00 |
| 04/2/2011 | 1,9600 | 0,00% | 2,0600 | 2,0600 | 1,9300 | 1.400 | ,00 |
| 03/2/2011 | 1,9600 | 0,00% | 1,9900 | 1,9900 | 1,8900 | 273 | ,00 |
| 02/2/2011 | 1,9600 | -3,45% | 2,1000 | 2,1000 | 1,9300 | 7.371 | ,00 |
| 01/2/2011 | 2,0300 | 2,01% | 1,9600 | 2,1700 | 1,9600 | 4.263 | ,00 |
| 31/1/2011 | 1,9900 | 5,29% | 1,8200 | 2,0600 | 1,8200 | 8.064 | ,00 |
| 28/1/2011 | 1,8900 | 5,59% | 1,8600 | 1,9600 | 1,8200 | 11.991 | ,00 |
| 27/1/2011 | 1,7900 | 13,29% | 1,5800 | 1,8900 | 1,5800 | 7.451 | ,00 |
| 26/1/2011 | 1,5800 | 4,64% | 1,5500 | 1,5800 | 1,5500 | 2.424 | ,00 |
| 25/1/2011 | 1,5100 | 4,86% | 1,4400 | 1,5500 | 1,4400 | 1.166 | ,00 |
| 24/1/2011 | 1,4400 | -7,10% | 1,4400 | 1,5800 | 1,4400 | 1.001 | ,00 |
| 21/1/2011 | 1,5500 | 4,73% | 1,3800 | 1,5500 | 1,3800 | 4.705 | ,00 |
| 20/1/2011 | 1,4800 | 2,78% | 1,5100 | 1,5100 | 1,4100 | 1.954 | ,00 |
| 19/1/2011 | 1,4400 | 2,13% | 1,3400 | 1,4800 | 1,3400 | 3.548 | ,00 |
| 18/1/2011 | 1,4100 | 0,00% | 1,4400 | 1,4800 | 1,3400 | 4.225 | ,00 |
| 17/1/2011 | 1,4100 | 11,02% | 1,2000 | 1,4400 | 1,2000 | 10.424 | ,00 |
| 14/1/2011 | 1,2700 | 0,00% | 1,2400 | 1,3100 | 1,2400 | 90 | ,00 |
| 13/1/2011 | 1,2700 | 5,83% | 1,2000 | 1,2700 | 1,2000 | 935 | ,00 |
| 12/1/2011 | 1,2000 | 9,09% | 1,1400 | 1,2400 | 1,1400 | 2.098 | ,00 |
| 11/1/2011 | 1,1000 | -3,51% | 1,1700 | 1,2000 | 1,1000 | 939 | ,00 |
| 10/1/2011 | 1,1400 | -2,56% | 1,1700 | 1,2000 | 1,1400 | 1.166 | ,00 |
| 07/1/2011 | 1,1700 | 2,63% | 1,1400 | 1,1700 | 1,1400 | 144 | ,00 |
| 05/1/2011 | 1,1400 | -5,00% | 1,1700 | 1,2000 | 1,1400 | 1.493 | ,00 |
| 04/1/2011 | 1,2000 | -3,23% | 1,1700 | 1,2400 | 1,1700 | 626 | ,00 |
| 03/1/2011 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 123 | ,00 |
| 31/12/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/12/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 1.282 | ,00 |
| 29/12/2010 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,2000 | 1.515 | ,00 |
| 28/12/2010 | 1,2000 | 2,56% | 1,1700 | 1,2000 | 1,1700 | 909 | ,00 |
| 27/12/2010 | 1,1700 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 1.681 | ,00 |
| 23/12/2010 | 1,1700 | -5,65% | 1,2000 | 1,2000 | 1,1700 | 1.165 | ,00 |
| 22/12/2010 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,1700 | 1.156 | ,00 |
| 21/12/2010 | 1,2400 | -5,34% | 1,2400 | 1,2400 | 1,2400 | 1.149 | ,00 |
| 20/12/2010 | 1,3100 | 5,65% | 1,2400 | 1,3100 | 1,2400 | 2.196 | ,00 |
| 17/12/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 16/12/2010 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 291 | ,00 |
| 15/12/2010 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1400 | 10.300 | ,00 |
| 14/12/2010 | 1,2000 | -8,40% | 1,3400 | 1,3400 | 1,1700 | 34.648 | ,00 |
| 13/12/2010 | 1,3100 | -7,09% | 1,3800 | 1,3800 | 1,3100 | 3.630 | ,00 |
| 10/12/2010 | 1,4100 | 0,00% | 1,3800 | 1,4100 | 1,3400 | 206 | ,00 |
| 09/12/2010 | 1,4100 | 0,00% | 1,4400 | 1,4800 | 1,3800 | 3.747 | ,00 |
| 08/12/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3100 | 2.822 | ,00 |
| 07/12/2010 | 1,4100 | 0,00% | 1,4800 | 1,4800 | 1,4100 | 530 | ,00 |
| 06/12/2010 | 1,4100 | 2,17% | 1,4100 | 1,4800 | 1,3800 | 3.270 | ,00 |
| 03/12/2010 | 1,3800 | 2,99% | 1,3400 | 1,3800 | 1,3400 | 1.329 | ,00 |
| 02/12/2010 | 1,3400 | 8,06% | 1,1700 | 1,3400 | 1,1700 | 6.196 | ,00 |
| 01/12/2010 | 1,2400 | 0,00% | 1,2400 | 1,2700 | 1,1700 | 3.815 | ,00 |
| 30/11/2010 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,1400 | 3.854 | ,00 |
| 29/11/2010 | 1,2000 | 0,00% | 1,2000 | 1,2400 | 1,1400 | 1.670 | ,00 |
| 26/11/2010 | 1,2000 | -3,23% | 1,2000 | 1,2400 | 1,2000 | 1.349 | ,00 |
| 25/11/2010 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 145 | ,00 |
| 24/11/2010 | 1,2000 | -3,23% | 1,2000 | 1,2400 | 1,1700 | 792 | ,00 |
| 23/11/2010 | 1,2400 | 5,98% | 1,1000 | 1,2400 | 1,1000 | 1.977 | ,00 |
| 22/11/2010 | 1,1700 | -2,50% | 1,1400 | 1,2000 | 1,1400 | 1.066 | ,00 |
| 19/11/2010 | 1,2000 | 5,26% | 1,1400 | 1,2000 | 1,1400 | 5.410 | ,00 |
| 18/11/2010 | 1,1400 | -8,06% | 1,2700 | 1,2700 | 1,1400 | 5.319 | ,00 |
| 17/11/2010 | 1,2400 | 0,00% | 1,2000 | 1,2700 | 1,1700 | 3.411 | ,00 |
| 16/11/2010 | 1,2400 | -5,34% | 1,2400 | 1,3400 | 1,2400 | 1.972 | ,00 |
| 15/11/2010 | 1,3100 | 3,15% | 1,3100 | 1,3100 | 1,3100 | 9 | ,00 |
| 12/11/2010 | 1,2700 | 0,00% | 1,2700 | 1,3100 | 1,2000 | 3.005 | ,00 |
| 11/11/2010 | 1,2700 | -5,22% | 1,3400 | 1,3800 | 1,2700 | 272 | ,00 |
| 10/11/2010 | 1,3400 | 0,00% | 1,3800 | 1,3800 | 1,2700 | 3.047 | ,00 |
| 09/11/2010 | 1,3400 | 0,00% | 1,3100 | 1,3800 | 1,2700 | 1.221 | ,00 |
| 08/11/2010 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 218 | ,00 |
| 05/11/2010 | 1,3400 | -2,90% | 1,3100 | 1,3800 | 1,2700 | 413 | ,00 |
| 04/11/2010 | 1,3800 | 2,99% | 1,3100 | 1,3800 | 1,3100 | 109 | ,00 |
| 03/11/2010 | 1,3400 | 2,29% | 1,3400 | 1,3800 | 1,3400 | 574 | ,00 |
| 02/11/2010 | 1,3100 | 0,00% | 1,2400 | 1,3100 | 1,2400 | 4.644 | ,00 |
| 01/11/2010 | 1,3100 | -2,24% | 1,3100 | 1,3800 | 1,2700 | 1.250 | ,00 |
| 29/10/2010 | 1,3400 | -4,96% | 1,4100 | 1,4400 | 1,3100 | 76 | ,00 |
| 27/10/2010 | 1,4100 | 2,17% | 1,3400 | 1,4100 | 1,3400 | 352 | ,00 |
| 26/10/2010 | 1,3800 | -4,17% | 1,3800 | 1,4800 | 1,3800 | 1.161 | ,00 |
| 25/10/2010 | 1,4400 | -2,70% | 1,4400 | 1,4400 | 1,4400 | 175 | ,00 |
| 22/10/2010 | 1,4800 | 4,96% | 1,4100 | 1,4800 | 1,3400 | 1.790 | ,00 |
| 21/10/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 436 | ,00 |
| 20/10/2010 | 1,4100 | 0,00% | 1,4100 | 1,4400 | 1,3400 | 708 | ,00 |
| 19/10/2010 | 1,4100 | 2,17% | 1,4100 | 1,4100 | 1,3800 | 87 | ,00 |
| 18/10/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3400 | 598 | ,00 |
| 15/10/2010 | 1,3800 | 2,99% | 1,3800 | 1,4100 | 1,3800 | 647 | ,00 |
| 14/10/2010 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 13/10/2010 | 1,3400 | 0,00% | 1,4100 | 1,4100 | 1,3100 | 367 | ,00 |
| 12/10/2010 | 1,3400 | 0,00% | 1,3800 | 1,3800 | 1,3400 | 1.309 | ,00 |
| 11/10/2010 | 1,3400 | 2,29% | 1,2700 | 1,3400 | 1,2700 | 131 | ,00 |
| 08/10/2010 | 1,3100 | -5,07% | 1,3100 | 1,3100 | 1,3100 | 1.861 | ,00 |
| 07/10/2010 | 1,3800 | 0,00% | 1,3100 | 1,3800 | 1,3100 | 1.280 | ,00 |
| 06/10/2010 | 1,3800 | 8,66% | 1,3400 | 1,4100 | 1,3100 | 2.073 | ,00 |
| 05/10/2010 | 1,2700 | -3,05% | 1,2700 | 1,3400 | 1,2700 | 2.915 | ,00 |
| 04/10/2010 | 1,3100 | -7,09% | 1,3100 | 1,3400 | 1,2700 | 5.805 | ,00 |
| 01/10/2010 | 1,4100 | 2,17% | 1,3800 | 1,4100 | 1,3100 | 111 | ,00 |
| 30/9/2010 | 1,3800 | 2,99% | 1,3100 | 1,4100 | 1,3100 | 2.300 | ,00 |
| 29/9/2010 | 1,3400 | 0,00% | 1,3100 | 1,3800 | 1,3100 | 2.162 | ,00 |
| 28/9/2010 | 1,3400 | -2,90% | 1,3800 | 1,3800 | 1,3400 | 704 | ,00 |
| 27/9/2010 | 1,3800 | -4,17% | 1,3800 | 1,4100 | 1,3800 | 2.824 | ,00 |
| 24/9/2010 | 1,4400 | 4,35% | 1,4100 | 1,4400 | 1,4100 | 294 | ,00 |
| 23/9/2010 | 1,3800 | -4,17% | 1,3800 | 1,4100 | 1,3800 | 2.528 | ,00 |
| 22/9/2010 | 1,4400 | 0,00% | 1,4100 | 1,4800 | 1,3800 | 2.766 | ,00 |
| 21/9/2010 | 1,4400 | 0,00% | 1,3800 | 1,4800 | 1,3800 | 1.407 | ,00 |
| 20/9/2010 | 1,4400 | 0,00% | 1,4400 | 1,4800 | 1,3800 | 2.361 | ,00 |
| 17/9/2010 | 1,4400 | 4,35% | 1,3800 | 1,4800 | 1,3800 | 1.676 | ,00 |
| 16/9/2010 | 1,3800 | -2,13% | 1,4400 | 1,4400 | 1,3800 | 73 | ,00 |
| 15/9/2010 | 1,4100 | 0,00% | 1,4400 | 1,4800 | 1,3800 | 3.161 | ,00 |
| 14/9/2010 | 1,4100 | -6,62% | 1,5100 | 1,5500 | 1,3800 | 12.012 | ,00 |
| 13/9/2010 | 1,5100 | -8,48% | 1,6900 | 1,6900 | 1,5100 | 11.024 | ,00 |
| 10/9/2010 | 1,6500 | -5,71% | 1,6900 | 1,7200 | 1,5800 | 3.974 | ,00 |
| 09/9/2010 | 1,7500 | 6,06% | 1,7200 | 1,7500 | 1,6900 | 300 | ,00 |
| 08/9/2010 | 1,6500 | -4,07% | 1,6900 | 1,7200 | 1,6500 | 868 | ,00 |
| 07/9/2010 | 1,7200 | -3,91% | 1,6900 | 1,7900 | 1,6900 | 1.967 | ,00 |
| 06/9/2010 | 1,7900 | 2,29% | 1,7500 | 1,7900 | 1,6900 | 1.007 | ,00 |
| 03/9/2010 | 1,7500 | 1,74% | 1,7200 | 1,7900 | 1,7200 | 691 | ,00 |
| 02/9/2010 | 1,7200 | -1,71% | 1,7200 | 1,8600 | 1,7200 | 978 | ,00 |
| 01/9/2010 | 1,7500 | 1,74% | 1,6900 | 1,7500 | 1,6900 | 100 | ,00 |
| 31/8/2010 | 1,7200 | -5,49% | 1,6900 | 1,7500 | 1,6500 | 3.879 | ,00 |
| 30/8/2010 | 1,8200 | 0,00% | 1,8200 | 1,9300 | 1,8200 | 510 | ,00 |
| 27/8/2010 | 1,8200 | 4,00% | 1,8200 | 1,8200 | 1,8200 | 570 | ,00 |
| 26/8/2010 | 1,7500 | -5,91% | 1,8200 | 1,8200 | 1,7500 | 1.382 | ,00 |
| 25/8/2010 | 1,8600 | 3,91% | 1,7200 | 1,8900 | 1,7200 | 2.652 | ,00 |
| 24/8/2010 | 1,7900 | -8,67% | 1,8200 | 1,8600 | 1,7900 | 3.280 | ,00 |
| 23/8/2010 | 1,9600 | 0,00% | 1,8200 | 1,9600 | 1,8200 | 1.115 | ,00 |
| 20/8/2010 | 1,9600 | -1,51% | 1,8600 | 1,9900 | 1,8200 | 423 | ,00 |
| 19/8/2010 | 1,9900 | 1,53% | 1,8900 | 1,9900 | 1,8900 | 157 | ,00 |
| 18/8/2010 | 1,9600 | -1,51% | 1,8600 | 1,9600 | 1,8600 | 524 | ,00 |
| 17/8/2010 | 1,9900 | 5,29% | 1,8600 | 1,9900 | 1,8600 | 1.655 | ,00 |
| 16/8/2010 | 1,8900 | -6,90% | 1,8900 | 1,9300 | 1,8600 | 672 | ,00 |
| 13/8/2010 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 12/8/2010 | 2,0300 | -1,46% | 1,9300 | 2,0300 | 1,9300 | 965 | ,00 |
| 11/8/2010 | 2,0600 | 5,10% | 1,9900 | 2,0600 | 1,9900 | 1.194 | ,00 |
| 10/8/2010 | 1,9600 | -1,51% | 1,8900 | 1,9600 | 1,8900 | 514 | ,00 |
| 09/8/2010 | 1,9900 | 1,53% | 1,8600 | 1,9900 | 1,8600 | 619 | ,00 |
| 06/8/2010 | 1,9600 | -1,51% | 1,8200 | 1,9900 | 1,8200 | 973 | ,00 |
| 05/8/2010 | 1,9900 | 0,00% | 1,9600 | 2,0600 | 1,9600 | 905 | ,00 |
| 04/8/2010 | 1,9900 | 0,00% | 1,9600 | 1,9900 | 1,9600 | 1.163 | ,00 |
| 03/8/2010 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 02/8/2010 | 1,9900 | 1,53% | 1,9900 | 1,9900 | 1,9900 | 20 | ,00 |
| 30/7/2010 | 1,9600 | 3,70% | 1,9600 | 1,9600 | 1,8900 | 916 | ,00 |
| 29/7/2010 | 1,8900 | -3,57% | 1,9300 | 1,9900 | 1,7900 | 1.366 | ,00 |
| 28/7/2010 | 1,9600 | 3,70% | 1,8600 | 1,9600 | 1,7500 | 697 | ,00 |
| 27/7/2010 | 1,8900 | 3,85% | 1,7500 | 1,9300 | 1,7500 | 1.849 | ,00 |
| 26/7/2010 | 1,8200 | 0,00% | 1,7500 | 1,8600 | 1,7500 | 638 | ,00 |
| 23/7/2010 | 1,8200 | -8,54% | 1,8600 | 1,9300 | 1,8200 | 881 | ,00 |
| 22/7/2010 | 1,9900 | 1,53% | 1,8200 | 1,9900 | 1,8200 | 115 | ,00 |
| 21/7/2010 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 20/7/2010 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 15 | ,00 |
| 19/7/2010 | 1,9600 | 5,38% | 1,8900 | 1,9600 | 1,8900 | 41 | ,00 |
| 16/7/2010 | 1,8600 | -8,37% | 1,8600 | 1,8900 | 1,8600 | 846 | ,00 |
| 15/7/2010 | 2,0300 | 7,41% | 1,9900 | 2,0300 | 1,9900 | 6 | ,00 |
| 14/7/2010 | 1,8900 | -10,00% | 1,9300 | 1,9300 | 1,8900 | 505 | ,00 |
| 13/7/2010 | 2,1000 | 5,53% | 2,0300 | 2,1000 | 2,0300 | 2.876 | ,00 |
| 12/7/2010 | 1,9900 | 9,34% | 1,9300 | 1,9900 | 1,7200 | 2.330 | ,00 |
| 09/7/2010 | 1,8200 | 1,68% | 1,8200 | 1,8200 | 1,7200 | 168 | ,00 |
| 08/7/2010 | 1,7900 | -1,65% | 1,8200 | 1,8600 | 1,7200 | 908 | ,00 |
| 07/7/2010 | 1,8200 | 0,00% | 1,8900 | 1,8900 | 1,6900 | 3.520 | ,00 |
| 06/7/2010 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 05/7/2010 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 02/7/2010 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 01/7/2010 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 30/6/2010 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 29/6/2010 | 1,8200 | -5,70% | 1,7200 | 1,9900 | 1,7200 | 468 | ,00 |
| 28/6/2010 | 1,9300 | -8,10% | 1,9900 | 1,9900 | 1,9300 | 633 | ,00 |
| 25/6/2010 | 2,1000 | -7,49% | 2,1000 | 2,1000 | 2,1000 | 1.058 | ,00 |
| 24/6/2010 | 2,2700 | -6,97% | 2,2700 | 2,3400 | 2,2700 | 2.263 | ,00 |
| 23/6/2010 | 2,4400 | 4,27% | 2,1700 | 2,4400 | 2,1700 | 31 | ,00 |
| 22/6/2010 | 2,3400 | 7,83% | 2,1000 | 2,3400 | 2,1000 | 29 | ,00 |
| 21/6/2010 | 2,1700 | 0,00% | 2,3400 | 2,3400 | 2,1700 | 1.240 | ,00 |
| 18/6/2010 | 2,1700 | 3,33% | 2,1700 | 2,1700 | 2,1700 | 184 | ,00 |
| 17/6/2010 | 2,1000 | 8,81% | 1,9300 | 2,1000 | 1,9300 | 686 | ,00 |
| 16/6/2010 | 1,9300 | -3,02% | 2,1000 | 2,1000 | 1,9300 | 989 | ,00 |
| 15/6/2010 | 1,9900 | -5,24% | 2,1000 | 2,2700 | 1,9900 | 3.005 | ,00 |
| 14/6/2010 | 2,1000 | 8,81% | 1,9300 | 2,1000 | 1,8200 | 2.284 | ,00 |
| 11/6/2010 | 1,9300 | 12,21% | 1,8200 | 1,9300 | 1,8200 | 2.368 | ,00 |
| 10/6/2010 | 1,7200 | 0,00% | 1,3800 | 1,7200 | 1,3800 | 2.616 | ,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.% |
|---|