| 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
ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)
13,1800 €
-0,0600 (-0,45%)
- Άνοιγμα 13,2400
- Υψηλό 13,2800
- Χαμηλό 13,0600
- Όγκος 73.536
- Τζίρος 966.700 €
- Πράξεις 506
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/6/2012 | 1,0800 | 2,86% | 1,0300 | 1,0800 | 1,0200 | 6.778 | 7.171,87 |
| 19/6/2012 | 1,0500 | 0,00% | 0,9900 | 1,0500 | 0,9640 | 26.302 | 26.465,85 |
| 18/6/2012 | 1,0500 | 0,00% | 1,0200 | 1,1100 | 1,0100 | 4.499 | 4.790,65 |
| 15/6/2012 | 1,0500 | 3,96% | 0,9470 | 1,0500 | 0,9470 | 3.502 | 3.649,81 |
| 14/6/2012 | 1,0100 | 9,78% | 0,9550 | 1,0100 | 0,9550 | 8.870 | 8.809,19 |
| 13/6/2012 | 0,9200 | -4,56% | 0,9290 | 0,9550 | 0,9200 | 1.385 | 1.279,46 |
| 12/6/2012 | 0,9640 | -4,55% | 0,9470 | 0,9640 | 0,8850 | 20.720 | 19.521,70 |
| 11/6/2012 | 1,0100 | 0,00% | 0,9290 | 1,0100 | 0,9290 | 7.480 | 7.534,30 |
| 08/6/2012 | 1,0100 | 2,02% | 0,9200 | 1,0100 | 0,9030 | 28.031 | 26.289,65 |
| 07/6/2012 | 0,9900 | -1,98% | 0,9900 | 0,9900 | 0,9550 | 2.311 | 2.218,71 |
| 06/6/2012 | 1,0100 | 0,00% | 1,0600 | 1,0600 | 0,9200 | 5.369 | 5.305,21 |
| 05/6/2012 | 1,0100 | 2,02% | 1,0700 | 1,0700 | 0,9200 | 8.926 | 8.845,64 |
| 01/6/2012 | 0,9900 | -3,88% | 1,0800 | 1,0800 | 0,9820 | 981 | 976,45 |
| 31/5/2012 | 1,0300 | -3,74% | 1,1000 | 1,1000 | 1,0300 | 2.244 | 2.327,76 |
| 30/5/2012 | 1,0700 | -3,60% | 1,2000 | 1,2000 | 1,0600 | 2.928 | 3.130,77 |
| 29/5/2012 | 1,1100 | 3,74% | 1,0500 | 1,1300 | 1,0400 | 5.876 | 6.294,46 |
| 28/5/2012 | 1,0700 | -1,83% | 1,0900 | 1,1000 | 1,0600 | 411 | 444,02 |
| 25/5/2012 | 1,0900 | -5,22% | 1,0600 | 1,1000 | 1,0600 | 864 | 923,18 |
| 24/5/2012 | 1,1500 | 0,88% | 1,0900 | 1,2000 | 1,0900 | 126.804 | 151.298,74 |
| 23/5/2012 | 1,1400 | 0,88% | 1,1300 | 1,1600 | 1,0900 | 1.256 | 1.419,84 |
| 22/5/2012 | 1,1300 | 0,89% | 1,0800 | 1,1600 | 1,0800 | 3.414 | 3.849,20 |
| 21/5/2012 | 1,1200 | 0,00% | 1,0800 | 1,1300 | 1,0800 | 7.280 | 8.066,80 |
| 18/5/2012 | 1,1200 | 0,00% | 1,0800 | 1,1400 | 1,0800 | 2.339 | 2.625,70 |
| 17/5/2012 | 1,1200 | 0,00% | 1,0700 | 1,1200 | 1,0700 | 3.318 | 3.650,57 |
| 16/5/2012 | 1,1200 | -0,88% | 1,0500 | 1,1400 | 1,0500 | 4.960 | 5.444,48 |
| 15/5/2012 | 1,1300 | 2,73% | 1,0400 | 1,1400 | 1,0400 | 1.103 | 1.229,94 |
| 14/5/2012 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 1.773 | 1.925,50 |
| 11/5/2012 | 1,1000 | -1,79% | 1,1000 | 1,1100 | 1,0600 | 6.471 | 6.984,79 |
| 10/5/2012 | 1,1200 | 0,90% | 1,0800 | 1,1400 | 1,0800 | 19.694 | 21.996,55 |
| 09/5/2012 | 1,1100 | 2,78% | 1,1400 | 1,1400 | 1,0200 | 16.683 | 18.607,40 |
| 08/5/2012 | 1,0800 | -1,82% | 1,1400 | 1,1400 | 1,0500 | 10.701 | 11.546,65 |
| 07/5/2012 | 1,1000 | -5,17% | 1,1000 | 1,1500 | 1,0700 | 13.744 | 15.325,80 |
| 04/5/2012 | 1,1600 | -0,85% | 1,1600 | 1,1700 | 1,1500 | 32.177 | 37.227,99 |
| 03/5/2012 | 1,1700 | -4,88% | 1,1900 | 1,1900 | 1,1700 | 5.762 | 6.839,60 |
| 02/5/2012 | 1,2300 | 0,00% | 1,1800 | 1,2300 | 1,1800 | 9.414 | 11.537,50 |
| 30/4/2012 | 1,2300 | 2,50% | 1,1900 | 1,2400 | 1,1900 | 16.089 | 19.707,35 |
| 27/4/2012 | 1,2000 | -2,44% | 1,2000 | 1,2000 | 1,2000 | 57 | 68,50 |
| 26/4/2012 | 1,2300 | 0,00% | 1,1800 | 1,2300 | 1,1800 | 2.456 | 2.958,30 |
| 25/4/2012 | 1,2300 | 4,24% | 1,2300 | 1,2300 | 1,2100 | 28.644 | 35.117,08 |
| 24/4/2012 | 1,1800 | -0,84% | 1,1800 | 1,1900 | 1,1700 | 559 | 660,00 |
| 23/4/2012 | 1,1900 | -3,25% | 1,2300 | 1,2300 | 1,1800 | 4.844 | 5.813,10 |
| 20/4/2012 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,1900 | 285 | 346,00 |
| 19/4/2012 | 1,2300 | 0,00% | 1,1800 | 1,2300 | 1,1800 | 730 | 882,60 |
| 18/4/2012 | 1,2300 | 0,00% | 1,1700 | 1,2600 | 1,1700 | 3.044 | 3.728,20 |
| 17/4/2012 | 1,2300 | 0,00% | 1,1700 | 1,2600 | 1,1700 | 856 | 1.030,50 |
| 12/4/2012 | 1,2300 | 2,50% | 1,1700 | 1,2300 | 1,1700 | 719 | 876,00 |
| 11/4/2012 | 1,2000 | 0,84% | 1,1700 | 1,2300 | 1,1700 | 15.878 | 19.117,75 |
| 10/4/2012 | 1,1900 | 0,85% | 1,1700 | 1,2200 | 1,1700 | 1.787 | 2.118,20 |
| 05/4/2012 | 1,1800 | -2,48% | 1,2200 | 1,2200 | 1,1800 | 378 | 449,65 |
| 04/4/2012 | 1,2100 | 0,00% | 1,2200 | 1,2400 | 1,2100 | 35.566 | 43.432,15 |
| 03/4/2012 | 1,2100 | 0,83% | 1,1700 | 1,2100 | 1,1600 | 5.514 | 6.561,44 |
| 02/4/2012 | 1,2000 | -4,00% | 1,2100 | 1,2100 | 1,1700 | 1.706 | 2.032,64 |
| 30/3/2012 | 1,2500 | 1,63% | 1,2500 | 1,2800 | 1,2400 | 28.442 | 35.669,24 |
| 29/3/2012 | 1,2300 | 0,00% | 1,1700 | 1,2300 | 1,1700 | 6.981 | 8.537,17 |
| 28/3/2012 | 1,2300 | 2,50% | 1,1700 | 1,3000 | 1,1700 | 2.985 | 3.679,96 |
| 27/3/2012 | 1,2000 | 3,45% | 1,1700 | 1,2100 | 1,1500 | 7.588 | 8.996,21 |
| 26/3/2012 | 1,1600 | -1,69% | 1,1900 | 1,2200 | 1,1600 | 593 | 705,40 |
| 23/3/2012 | 1,1800 | 1,72% | 1,1600 | 1,1800 | 1,1500 | 1.055 | 1.232,75 |
| 22/3/2012 | 1,1600 | -2,52% | 1,1700 | 1,1900 | 1,1600 | 2.686 | 3.131,35 |
| 21/3/2012 | 1,1900 | -1,65% | 1,1900 | 1,2100 | 1,1900 | 800 | 953,38 |
| 20/3/2012 | 1,2100 | -1,63% | 1,1800 | 1,2100 | 1,1800 | 288 | 340,26 |
| 19/3/2012 | 1,2300 | 3,36% | 1,1600 | 1,2300 | 1,1600 | 2.683 | 3.234,08 |
| 16/3/2012 | 1,1900 | 0,00% | 1,1700 | 1,1900 | 1,1700 | 1.095 | 1.296,10 |
| 15/3/2012 | 1,1900 | 2,59% | 1,1600 | 1,1900 | 1,1600 | 62 | 71,44 |
| 14/3/2012 | 1,1600 | -1,69% | 1,2200 | 1,2200 | 1,1600 | 1.237 | 1.444,06 |
| 13/3/2012 | 1,1800 | 0,85% | 1,1500 | 1,1900 | 1,1500 | 657 | 766,70 |
| 12/3/2012 | 1,1700 | -1,68% | 1,1700 | 1,1800 | 1,1700 | 120.891 | 141.970,60 |
| 09/3/2012 | 1,1900 | -1,65% | 1,1700 | 1,2100 | 1,1700 | 1.182 | 1.393,08 |
| 08/3/2012 | 1,2100 | 0,83% | 1,1900 | 1,2200 | 1,1800 | 1.748 | 2.087,98 |
| 07/3/2012 | 1,2000 | 1,69% | 1,1600 | 1,2000 | 1,1500 | 6.390 | 7.552,00 |
| 06/3/2012 | 1,1800 | -0,84% | 1,1500 | 1,1800 | 1,1500 | 1.267 | 1.463,50 |
| 05/3/2012 | 1,1900 | -1,65% | 1,1600 | 1,2000 | 1,1600 | 118 | ,00 |
| 02/3/2012 | 1,2100 | 0,00% | 1,1700 | 1,2100 | 1,1700 | 800 | ,00 |
| 01/3/2012 | 1,2100 | 2,54% | 1,2100 | 1,2200 | 1,1800 | 1.084 | ,00 |
| 29/2/2012 | 1,1800 | 0,00% | 1,1900 | 1,2000 | 1,1800 | 4.528 | ,00 |
| 28/2/2012 | 1,1800 | 3,51% | 1,1400 | 1,1900 | 1,1400 | 12.570 | ,00 |
| 24/2/2012 | 1,1400 | -4,20% | 1,1600 | 1,1700 | 1,1400 | 3.811 | ,00 |
| 23/2/2012 | 1,1900 | -0,83% | 1,1600 | 1,2000 | 1,1600 | 5.583 | ,00 |
| 22/2/2012 | 1,2000 | -3,23% | 1,2100 | 1,2100 | 1,1600 | 1.631 | ,00 |
| 21/2/2012 | 1,2400 | 0,81% | 1,1900 | 1,2500 | 1,1600 | 2.266 | ,00 |
| 20/2/2012 | 1,2300 | 2,50% | 1,1700 | 1,2400 | 1,1700 | 3.692 | ,00 |
| 17/2/2012 | 1,2000 | -1,64% | 1,1900 | 1,2500 | 1,1900 | 9.414 | ,00 |
| 16/2/2012 | 1,2200 | -0,81% | 1,1800 | 1,2300 | 1,1800 | 240 | ,00 |
| 15/2/2012 | 1,2300 | 0,82% | 1,1600 | 1,2300 | 1,1500 | 9.280 | ,00 |
| 14/2/2012 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,1800 | 1.235 | ,00 |
| 13/2/2012 | 1,2300 | 5,13% | 1,2200 | 1,2500 | 1,1000 | 19.874 | ,00 |
| 10/2/2012 | 1,1700 | -3,31% | 1,1800 | 1,2400 | 1,1600 | 904 | ,00 |
| 09/2/2012 | 1,2100 | 2,54% | 1,1600 | 1,2200 | 1,1600 | 2.906 | ,00 |
| 08/2/2012 | 1,1800 | -1,67% | 1,2000 | 1,2200 | 1,1500 | 10.042 | ,00 |
| 07/2/2012 | 1,2000 | 1,69% | 1,1200 | 1,2000 | 1,1200 | 9.935 | ,00 |
| 06/2/2012 | 1,1800 | -4,07% | 1,1600 | 1,2100 | 1,1500 | 6.507 | ,00 |
| 03/2/2012 | 1,2300 | 5,13% | 1,1400 | 1,2300 | 1,1400 | 2.104 | ,00 |
| 02/2/2012 | 1,1700 | -2,50% | 1,2600 | 1,2600 | 1,1400 | 3.019 | ,00 |
| 01/2/2012 | 1,2000 | -5,51% | 1,2700 | 1,3100 | 1,1700 | 2.053 | ,00 |
| 31/1/2012 | 1,2700 | 8,55% | 1,2200 | 1,2700 | 1,1500 | 4.620 | ,00 |
| 30/1/2012 | 1,1700 | -1,68% | 1,1400 | 1,2000 | 1,1000 | 10.517 | ,00 |
| 27/1/2012 | 1,1900 | -4,03% | 1,1800 | 1,1900 | 1,1600 | 4.697 | ,00 |
| 26/1/2012 | 1,2400 | 7,83% | 1,1200 | 1,2600 | 1,1200 | 7.607 | ,00 |
| 25/1/2012 | 1,1500 | 0,88% | 1,1200 | 1,1700 | 1,1200 | 7.634 | ,00 |
| 24/1/2012 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1000 | 17.857 | ,00 |
| 23/1/2012 | 1,1300 | -0,88% | 1,1100 | 1,1400 | 1,1100 | 8.610 | ,00 |
| 20/1/2012 | 1,1400 | -1,72% | 1,1700 | 1,1700 | 1,1200 | 8.883 | ,00 |
| 19/1/2012 | 1,1600 | 0,87% | 1,1100 | 1,1600 | 1,1100 | 13.687 | ,00 |
| 18/1/2012 | 1,1500 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 7.303 | ,00 |
| 17/1/2012 | 1,1500 | 0,88% | 1,1600 | 1,1600 | 1,1000 | 10.409 | ,00 |
| 16/1/2012 | 1,1400 | 0,00% | 1,1100 | 1,1400 | 1,1000 | 5.597 | ,00 |
| 13/1/2012 | 1,1400 | -1,72% | 1,1400 | 1,1700 | 1,1400 | 1.027 | ,00 |
| 12/1/2012 | 1,1600 | 0,00% | 1,1200 | 1,1700 | 1,1200 | 6.044 | ,00 |
| 11/1/2012 | 1,1600 | 5,45% | 1,1400 | 1,1600 | 1,1000 | 15.333 | ,00 |
| 10/1/2012 | 1,1000 | -5,98% | 1,1000 | 1,1600 | 1,1000 | 10.020 | ,00 |
| 09/1/2012 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1100 | 9.452 | ,00 |
| 05/1/2012 | 1,1600 | -1,69% | 1,1300 | 1,1700 | 1,1300 | 250 | ,00 |
| 04/1/2012 | 1,1800 | 0,85% | 1,1100 | 1,1800 | 1,1100 | 10.449 | ,00 |
| 03/1/2012 | 1,1700 | 2,63% | 1,1700 | 1,1800 | 1,1200 | 723 | ,00 |
| 02/1/2012 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 1.300 | ,00 |
| 30/12/2011 | 1,1400 | -2,56% | 1,1700 | 1,2000 | 1,1300 | 7.184 | ,00 |
| 29/12/2011 | 1,1700 | 0,00% | 1,1100 | 1,1700 | 1,1000 | 6.310 | ,00 |
| 28/12/2011 | 1,1700 | 0,00% | 1,1100 | 1,1800 | 1,0900 | 10.113 | ,00 |
| 27/12/2011 | 1,1700 | 2,63% | 1,1400 | 1,1900 | 1,0800 | 19.502 | ,00 |
| 23/12/2011 | 1,1400 | -2,56% | 1,1800 | 1,1800 | 1,1100 | 520 | ,00 |
| 22/12/2011 | 1,1700 | -0,85% | 1,1000 | 1,1800 | 1,1000 | 18.318 | ,00 |
| 21/12/2011 | 1,1800 | 1,72% | 1,1800 | 1,1900 | 1,1100 | 7.036 | ,00 |
| 20/12/2011 | 1,1600 | -0,85% | 1,2100 | 1,2100 | 1,1000 | 5.797 | ,00 |
| 19/12/2011 | 1,1700 | -5,65% | 1,2400 | 1,2400 | 1,1400 | 2.662 | ,00 |
| 16/12/2011 | 1,2400 | 4,20% | 1,1700 | 1,2400 | 1,1400 | 2.084 | ,00 |
| 15/12/2011 | 1,1900 | -2,46% | 1,2500 | 1,2500 | 1,1200 | 3.989 | ,00 |
| 14/12/2011 | 1,2200 | 0,00% | 1,2200 | 1,2800 | 1,1600 | 1.280 | ,00 |
| 13/12/2011 | 1,2200 | 4,27% | 1,1700 | 1,2200 | 1,1600 | 1.163 | ,00 |
| 12/12/2011 | 1,1700 | -5,65% | 1,2700 | 1,2700 | 1,1600 | 4.722 | ,00 |
| 09/12/2011 | 1,2400 | -3,13% | 1,2900 | 1,2900 | 1,2100 | 1.294 | ,00 |
| 08/12/2011 | 1,2800 | 2,40% | 1,2500 | 1,2800 | 1,2500 | 1.106 | ,00 |
| 07/12/2011 | 1,2500 | 0,81% | 1,2600 | 1,2700 | 1,2100 | 775 | ,00 |
| 06/12/2011 | 1,2400 | 2,48% | 1,2400 | 1,2400 | 1,2000 | 6.726 | ,00 |
| 05/12/2011 | 1,2100 | -5,47% | 1,2400 | 1,3100 | 1,1800 | 605.891 | ,00 |
| 02/12/2011 | 1,2800 | -8,57% | 1,3700 | 1,3700 | 1,2400 | 88.570 | ,00 |
| 01/12/2011 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 1.141 | ,00 |
| 30/11/2011 | 1,4000 | 1,45% | 1,4500 | 1,4500 | 1,3700 | 22.410 | ,00 |
| 29/11/2011 | 1,3800 | -1,43% | 1,3700 | 1,3800 | 1,3700 | 970 | ,00 |
| 28/11/2011 | 1,4000 | 0,72% | 1,3700 | 1,4000 | 1,3700 | 1.796 | ,00 |
| 25/11/2011 | 1,3900 | 0,72% | 1,3900 | 1,4000 | 1,3600 | 8.640 | ,00 |
| 24/11/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 228 | ,00 |
| 23/11/2011 | 1,3800 | -1,43% | 1,3700 | 1,4000 | 1,3700 | 6.870 | ,00 |
| 22/11/2011 | 1,4000 | 0,00% | 1,3700 | 1,4000 | 1,3700 | 5.423 | ,00 |
| 21/11/2011 | 1,4000 | 0,72% | 1,3700 | 1,4000 | 1,3700 | 4.116 | ,00 |
| 18/11/2011 | 1,3900 | -0,71% | 1,3700 | 1,3900 | 1,3700 | 563 | ,00 |
| 17/11/2011 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3700 | 5.842 | ,00 |
| 16/11/2011 | 1,4000 | 2,19% | 1,4000 | 1,4100 | 1,4000 | 17.298 | ,00 |
| 15/11/2011 | 1,3700 | -2,14% | 1,3700 | 1,3700 | 1,3700 | 970 | ,00 |
| 14/11/2011 | 1,4000 | 2,19% | 1,3800 | 1,4000 | 1,3700 | 9.087 | ,00 |
| 11/11/2011 | 1,3700 | -2,14% | 1,3700 | 1,4000 | 1,3700 | 6.822 | ,00 |
| 10/11/2011 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3800 | 1.141 | ,00 |
| 09/11/2011 | 1,4000 | 0,00% | 1,3700 | 1,4500 | 1,3700 | 6.276 | ,00 |
| 08/11/2011 | 1,4000 | 2,19% | 1,3600 | 1,4000 | 1,3600 | 6.025 | ,00 |
| 07/11/2011 | 1,3700 | -2,14% | 1,3500 | 1,3700 | 1,3500 | 2.168 | ,00 |
| 04/11/2011 | 1,4000 | 2,19% | 1,3300 | 1,4000 | 1,3300 | 800 | ,00 |
| 03/11/2011 | 1,3700 | -1,44% | 1,3700 | 1,3900 | 1,3700 | 7.101 | ,00 |
| 02/11/2011 | 1,3900 | 0,72% | 1,4000 | 1,4000 | 1,3700 | 7.934 | ,00 |
| 01/11/2011 | 1,3800 | -1,43% | 1,3500 | 1,4000 | 1,3500 | 22.420 | ,00 |
| 31/10/2011 | 1,4000 | -2,10% | 1,4000 | 1,4700 | 1,3600 | 16.604 | ,00 |
| 27/10/2011 | 1,4300 | 1,42% | 1,3800 | 1,4500 | 1,3700 | 9.670 | ,00 |
| 26/10/2011 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,4000 | 5.765 | ,00 |
| 25/10/2011 | 1,4000 | 0,00% | 1,3600 | 1,4000 | 1,3400 | 6.960 | ,00 |
| 24/10/2011 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3400 | 7.964 | ,00 |
| 21/10/2011 | 1,4000 | 0,72% | 1,3600 | 1,4000 | 1,3600 | 14.418 | ,00 |
| 20/10/2011 | 1,3900 | 1,46% | 1,3500 | 1,3900 | 1,3500 | 280 | ,00 |
| 19/10/2011 | 1,3700 | 0,00% | 1,3400 | 1,4300 | 1,3400 | 6.202 | ,00 |
| 18/10/2011 | 1,3700 | 0,00% | 1,3300 | 1,4000 | 1,3200 | 9.465 | ,00 |
| 17/10/2011 | 1,3700 | 0,74% | 1,3300 | 1,3700 | 1,3300 | 9.786 | ,00 |
| 14/10/2011 | 1,3600 | -0,73% | 1,3600 | 1,3900 | 1,3600 | 9.509 | ,00 |
| 13/10/2011 | 1,3700 | -0,72% | 1,3700 | 1,3800 | 1,3600 | 2.782 | ,00 |
| 12/10/2011 | 1,3800 | -1,43% | 1,3400 | 1,4300 | 1,3400 | 8.957 | ,00 |
| 11/10/2011 | 1,4000 | 1,45% | 1,3400 | 1,4000 | 1,3200 | 8.851 | ,00 |
| 10/10/2011 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3100 | 31.804 | ,00 |
| 07/10/2011 | 1,4000 | 2,19% | 1,3400 | 1,4100 | 1,3400 | 5.990 | ,00 |
| 06/10/2011 | 1,3700 | -1,44% | 1,3700 | 1,4200 | 1,3000 | 117.534 | ,00 |
| 05/10/2011 | 1,3900 | -0,71% | 1,3600 | 1,4500 | 1,3600 | 16.922 | ,00 |
| 04/10/2011 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,3700 | 13.202 | ,00 |
| 03/10/2011 | 1,4400 | 2,13% | 1,4100 | 1,4500 | 1,3800 | 11.489 | ,00 |
| 30/9/2011 | 1,4100 | -2,08% | 1,3800 | 1,4500 | 1,3700 | 23.592 | ,00 |
| 29/9/2011 | 1,4400 | 0,70% | 1,3700 | 1,4400 | 1,3600 | 11.262 | ,00 |
| 28/9/2011 | 1,4300 | 2,14% | 1,4000 | 1,4500 | 1,3800 | 11.796 | ,00 |
| 27/9/2011 | 1,4000 | 2,94% | 1,3200 | 1,4000 | 1,3100 | 17.605 | ,00 |
| 26/9/2011 | 1,3600 | -2,86% | 1,3800 | 1,4000 | 1,3500 | 2.818 | ,00 |
| 23/9/2011 | 1,4000 | 0,72% | 1,3500 | 1,4000 | 1,3200 | 14.491 | ,00 |
| 22/9/2011 | 1,3900 | -0,71% | 1,3500 | 1,4000 | 1,3200 | 9.003 | ,00 |
| 21/9/2011 | 1,4000 | 1,45% | 1,3800 | 1,4400 | 1,3800 | 11.525 | ,00 |
| 20/9/2011 | 1,3800 | 0,00% | 1,3100 | 1,4000 | 1,2900 | 17.307 | ,00 |
| 19/9/2011 | 1,3800 | 0,73% | 1,3000 | 1,3800 | 1,3000 | 9.776 | ,00 |
| 16/9/2011 | 1,3700 | 0,00% | 1,3600 | 1,4100 | 1,2700 | 33.858 | ,00 |
| 15/9/2011 | 1,3700 | 0,74% | 1,3800 | 1,3800 | 1,3300 | 6.867 | ,00 |
| 14/9/2011 | 1,3600 | -3,55% | 1,3700 | 1,4200 | 1,2900 | 34.038 | ,00 |
| 13/9/2011 | 1,4100 | 2,92% | 1,3400 | 1,4200 | 1,3200 | 13.178 | ,00 |
| 12/9/2011 | 1,3700 | -2,14% | 1,4000 | 1,4300 | 1,3500 | 11.296 | ,00 |
| 09/9/2011 | 1,4000 | 0,00% | 1,3800 | 1,4300 | 1,3800 | 7.306 | ,00 |
| 08/9/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3700 | 13.824 | ,00 |
| 07/9/2011 | 1,4000 | 0,00% | 1,4000 | 1,4500 | 1,3800 | 14.488 | ,00 |
| 06/9/2011 | 1,4000 | -2,10% | 1,3800 | 1,4300 | 1,3800 | 7.426 | ,00 |
| 05/9/2011 | 1,4300 | -1,38% | 1,4000 | 1,4400 | 1,3800 | 7.508 | ,00 |
| 02/9/2011 | 1,4500 | -1,36% | 1,4100 | 1,4700 | 1,3900 | 12.580 | ,00 |
| 01/9/2011 | 1,4700 | 1,38% | 1,4400 | 1,4800 | 1,4000 | 8.351 | ,00 |
| 31/8/2011 | 1,4500 | -1,36% | 1,4800 | 1,4800 | 1,4200 | 7.046 | ,00 |
| 30/8/2011 | 1,4700 | -5,16% | 1,4200 | 1,4800 | 1,4100 | 13.764 | ,00 |
| 29/8/2011 | 1,5500 | 9,15% | 1,4700 | 1,5800 | 1,4200 | 5.733 | ,00 |
| 26/8/2011 | 1,4200 | 0,00% | 1,4000 | 1,4600 | 1,3800 | 22.523 | ,00 |
| 25/8/2011 | 1,4200 | 0,71% | 1,3800 | 1,4200 | 1,3600 | 20.835 | ,00 |
| 24/8/2011 | 1,4100 | -0,70% | 1,3800 | 1,4600 | 1,3700 | 13.849 | ,00 |
| 23/8/2011 | 1,4200 | 0,00% | 1,4000 | 1,4600 | 1,3900 | 20.231 | ,00 |
| 22/8/2011 | 1,4200 | -3,40% | 1,4100 | 1,4600 | 1,4100 | 1.987 | ,00 |
| 19/8/2011 | 1,4700 | -1,34% | 1,4200 | 1,5000 | 1,4000 | 6.758 | ,00 |
| 18/8/2011 | 1,4900 | -1,32% | 1,4600 | 1,4900 | 1,4600 | 4.256 | ,00 |
| 17/8/2011 | 1,5100 | 1,34% | 1,4900 | 1,5100 | 1,4900 | 1.278 | ,00 |
| 16/8/2011 | 1,4900 | 0,00% | 1,4500 | 1,5000 | 1,4500 | 1.244 | ,00 |
| 12/8/2011 | 1,4900 | 2,76% | 1,4200 | 1,4900 | 1,4200 | 7.429 | ,00 |
| 11/8/2011 | 1,4500 | -1,36% | 1,4500 | 1,4900 | 1,4500 | 7.545 | ,00 |
| 10/8/2011 | 1,4700 | -1,34% | 1,5200 | 1,5200 | 1,4500 | 13.343 | ,00 |
| 09/8/2011 | 1,4900 | 0,00% | 1,4600 | 1,5100 | 1,4100 | 17.937 | ,00 |
| 08/8/2011 | 1,4900 | -0,67% | 1,4200 | 1,5000 | 1,4100 | 12.625 | ,00 |
| 05/8/2011 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,4000 | 16.908 | ,00 |
| 04/8/2011 | 1,5200 | -0,65% | 1,4600 | 1,5400 | 1,4600 | 3.776 | ,00 |
| 03/8/2011 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 114 | ,00 |
| 02/8/2011 | 1,5300 | 0,66% | 1,5000 | 1,5300 | 1,4900 | 8.989 | ,00 |
| 01/8/2011 | 1,5200 | -1,30% | 1,5200 | 1,5300 | 1,5200 | 867 | ,00 |
| 29/7/2011 | 1,5400 | -2,53% | 1,5700 | 1,5700 | 1,5300 | 980 | ,00 |
| 28/7/2011 | 1,5800 | 2,60% | 1,5100 | 1,5800 | 1,5000 | 14.901 | ,00 |
| 27/7/2011 | 1,5400 | 1,99% | 1,5100 | 1,5800 | 1,5100 | 21.593 | ,00 |
| 26/7/2011 | 1,5100 | -1,31% | 1,5700 | 1,5700 | 1,5100 | 5.217 | ,00 |
| 25/7/2011 | 1,5300 | -3,16% | 1,5800 | 1,6000 | 1,5300 | 16.804 | ,00 |
| 22/7/2011 | 1,5800 | 3,95% | 1,5300 | 1,5800 | 1,5300 | 10.276 | ,00 |
| 21/7/2011 | 1,5200 | -0,65% | 1,5400 | 1,5800 | 1,5100 | 3.363 | ,00 |
| 20/7/2011 | 1,5300 | -4,38% | 1,5500 | 1,5500 | 1,5200 | 15.975 | ,00 |
| 19/7/2011 | 1,6000 | -1,23% | 1,6200 | 1,6200 | 1,5900 | 8.147 | ,00 |
| 18/7/2011 | 1,6200 | 1,25% | 1,6000 | 1,6200 | 1,5600 | 8.866 | ,00 |
| 15/7/2011 | 1,6000 | 1,91% | 1,5500 | 1,6000 | 1,5500 | 32.441 | ,00 |
| 14/7/2011 | 1,5700 | 2,61% | 1,4900 | 1,5900 | 1,4900 | 27.239 | ,00 |
| 13/7/2011 | 1,5300 | 2,68% | 1,5300 | 1,5800 | 1,5100 | 17.803 | ,00 |
| 12/7/2011 | 1,4900 | -1,97% | 1,5200 | 1,5200 | 1,4500 | 16.258 | ,00 |
| 11/7/2011 | 1,5200 | -0,65% | 1,5100 | 1,5400 | 1,5100 | 1.928 | ,00 |
| 08/7/2011 | 1,5300 | 0,00% | 1,5200 | 1,5500 | 1,5100 | 1.438 | ,00 |
| 07/7/2011 | 1,5300 | -3,16% | 1,5500 | 1,6200 | 1,5300 | 510.264 | ,00 |
| 06/7/2011 | 1,5800 | 0,00% | 1,5800 | 1,6200 | 1,5700 | 12.329 | ,00 |
| 05/7/2011 | 1,5800 | -1,25% | 1,5800 | 1,6000 | 1,5800 | 4.231 | ,00 |
| 04/7/2011 | 1,6000 | 1,91% | 1,6100 | 1,6200 | 1,5600 | 7.636 | ,00 |
| 01/7/2011 | 1,5700 | 0,64% | 1,5600 | 1,6300 | 1,5500 | 19.195 | ,00 |
| 30/6/2011 | 1,5600 | -1,89% | 1,5900 | 1,6600 | 1,5600 | 15.512 | ,00 |
| 29/6/2011 | 1,5900 | -4,22% | 1,6600 | 1,7000 | 1,5900 | 50.869 | ,00 |
| 28/6/2011 | 1,6600 | 5,73% | 1,6200 | 1,6600 | 1,5600 | 15.781 | ,00 |
| 27/6/2011 | 1,5700 | -2,48% | 1,6300 | 1,6300 | 1,5700 | 6.499 | ,00 |
| 24/6/2011 | 1,6100 | 2,55% | 1,6200 | 1,6200 | 1,5800 | 6.002 | ,00 |
| 23/6/2011 | 1,5700 | -1,88% | 1,5400 | 1,5900 | 1,5400 | 3.140 | ,00 |
| 22/6/2011 | 1,6000 | 1,27% | 1,6000 | 1,6200 | 1,5800 | 9.996 | ,00 |
| 21/6/2011 | 1,5800 | -2,47% | 1,5500 | 1,6200 | 1,5500 | 8.894 | ,00 |
| 20/6/2011 | 1,6200 | -0,61% | 1,6100 | 1,6500 | 1,5700 | 8.047 | ,00 |
| 17/6/2011 | 1,6300 | 0,62% | 1,6200 | 1,6700 | 1,5900 | 6.154 | ,00 |
| 16/6/2011 | 1,6200 | 0,00% | 1,5900 | 1,6200 | 1,5700 | 12.640 | ,00 |
| 15/6/2011 | 1,6200 | 0,00% | 1,6200 | 1,6700 | 1,5900 | 11.677 | ,00 |
| 14/6/2011 | 1,6200 | 0,62% | 1,6600 | 1,6600 | 1,5900 | 6.852 | ,00 |
| 10/6/2011 | 1,6100 | -0,62% | 1,6200 | 1,6500 | 1,5900 | 1.586 | ,00 |
| 09/6/2011 | 1,6200 | 1,25% | 1,5800 | 1,6500 | 1,5800 | 2.126 | ,00 |
| 08/6/2011 | 1,6000 | -1,23% | 1,6000 | 1,6700 | 1,5900 | 14.256 | ,00 |
| 07/6/2011 | 1,6200 | -2,99% | 1,6200 | 1,6300 | 1,6200 | 2.364 | ,00 |
| 06/6/2011 | 1,6700 | 0,00% | 1,6200 | 1,6700 | 1,5900 | 31.852 | ,00 |
| 03/6/2011 | 1,6700 | 3,09% | 1,6000 | 1,6700 | 1,5900 | 30.788 | ,00 |
| 02/6/2011 | 1,6200 | -2,99% | 1,6300 | 1,6600 | 1,6200 | 1.997 | ,00 |
| 01/6/2011 | 1,6700 | 12,08% | 1,4900 | 1,6700 | 1,4900 | 122.448 | ,00 |
| 31/5/2011 | 1,4900 | -11,31% | 1,6200 | 1,6800 | 1,4900 | 163.787 | ,00 |
| 30/5/2011 | 1,6800 | 0,60% | 1,6500 | 1,6900 | 1,6200 | 26.921 | ,00 |
| 27/5/2011 | 1,6700 | -1,76% | 1,7000 | 1,7100 | 1,6500 | 27.934 | ,00 |
| 26/5/2011 | 1,7000 | 0,00% | 1,7000 | 1,7100 | 1,6700 | 14.750 | ,00 |
| 25/5/2011 | 1,7000 | -2,30% | 1,6800 | 1,7400 | 1,6800 | 9.989 | ,00 |
| 24/5/2011 | 1,7400 | 1,16% | 1,6700 | 1,7500 | 1,6700 | 17.257 | ,00 |
| 23/5/2011 | 1,7200 | 0,00% | 1,7200 | 1,7400 | 1,7200 | 50.294 | ,00 |
| 20/5/2011 | 1,7200 | 0,00% | 1,7200 | 1,7400 | 1,7200 | 1.837 | ,00 |
| 19/5/2011 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7200 | 13.631 | ,00 |
| 18/5/2011 | 1,7200 | -0,58% | 1,7400 | 1,7400 | 1,7200 | 31.172 | ,00 |
| 17/5/2011 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7200 | 20.822 | ,00 |
| 16/5/2011 | 1,7300 | 0,58% | 1,7200 | 1,7400 | 1,7200 | 5.249 | ,00 |
| 13/5/2011 | 1,7200 | 0,00% | 1,7200 | 1,7500 | 1,7200 | 14.903 | ,00 |
| 12/5/2011 | 1,7200 | -1,15% | 1,7400 | 1,9100 | 1,7200 | 28.001 | ,00 |
| 11/5/2011 | 1,7400 | 0,58% | 1,7300 | 1,7400 | 1,7200 | 6.089 | ,00 |
| 10/5/2011 | 1,7300 | 0,58% | 1,7200 | 1,7400 | 1,7200 | 6.928 | ,00 |
| 09/5/2011 | 1,7200 | -1,15% | 1,7400 | 1,7500 | 1,7200 | 7.081 | ,00 |
| 06/5/2011 | 1,7400 | 0,58% | 1,6800 | 1,7500 | 1,6800 | 2.677 | ,00 |
| 05/5/2011 | 1,7300 | -1,70% | 1,7300 | 1,7600 | 1,7300 | 6.399 | ,00 |
| 04/5/2011 | 1,7600 | 0,00% | 1,7600 | 1,7800 | 1,7300 | 1.204 | ,00 |
| 03/5/2011 | 1,7600 | 1,73% | 1,7300 | 1,7800 | 1,7300 | 2.567 | ,00 |
| 02/5/2011 | 1,7300 | 0,00% | 1,7300 | 1,7500 | 1,7300 | 2.685 | ,00 |
| 29/4/2011 | 1,7300 | -1,14% | 1,7200 | 1,7500 | 1,7200 | 3.171 | ,00 |
| 28/4/2011 | 1,7500 | 1,16% | 1,7300 | 1,7500 | 1,7300 | 1.968 | ,00 |
| 27/4/2011 | 1,7300 | -1,70% | 1,7600 | 1,7900 | 1,7300 | 7.564 | ,00 |
| 26/4/2011 | 1,7600 | 1,15% | 1,7200 | 1,7700 | 1,7200 | 5.839 | ,00 |
| 21/4/2011 | 1,7400 | 0,58% | 1,7300 | 1,7700 | 1,7000 | 13.585 | ,00 |
| 20/4/2011 | 1,7300 | -1,14% | 1,7500 | 1,7500 | 1,7300 | 32.614 | ,00 |
| 19/4/2011 | 1,7500 | 0,00% | 1,7100 | 1,7500 | 1,7100 | 4.092 | ,00 |
| 18/4/2011 | 1,7500 | -0,57% | 1,7100 | 1,7600 | 1,7100 | 18.286 | ,00 |
| 15/4/2011 | 1,7600 | 2,33% | 1,7300 | 1,7600 | 1,7100 | 27.606 | ,00 |
| 14/4/2011 | 1,7200 | -2,27% | 1,7200 | 1,7500 | 1,7200 | 14.701 | ,00 |
| 13/4/2011 | 1,7600 | 0,57% | 1,7200 | 1,7600 | 1,7200 | 9.992 | ,00 |
| 12/4/2011 | 1,7500 | 2,34% | 1,7200 | 1,7500 | 1,7100 | 18.499 | ,00 |
| 11/4/2011 | 1,7100 | -0,58% | 1,7200 | 1,7200 | 1,7100 | 12.211 | ,00 |
| 08/4/2011 | 1,7200 | 0,00% | 1,7200 | 1,7400 | 1,7000 | 21.578 | ,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.% |
|---|