| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,5000 €
0,0600 (2,46%)
- Άνοιγμα 0,0000
- Υψηλό 2,5400
- Χαμηλό 2,4300
- Όγκος 4.034
- Τζίρος 10.057 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/7/2013 | 1,2600 | 2,44% | 1,2400 | 1,2900 | 1,2400 | 1.219 | ,00 |
| 11/7/2013 | 1,2300 | 7,89% | 1,2300 | 1,2300 | 1,2300 | 50 | ,00 |
| 10/7/2013 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 5 | ,00 |
| 09/7/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 08/7/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 05/7/2013 | 1,1500 | 9,52% | 1,1500 | 1,1500 | 1,1500 | 50 | ,00 |
| 04/7/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 03/7/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/7/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 01/7/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/6/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/6/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/6/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 25/6/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 21/6/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/6/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/6/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/6/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/6/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/6/2013 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 4 | ,00 |
| 13/6/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 12/6/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 11/6/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 10/6/2013 | 1,1000 | 5,77% | 1,1000 | 1,1000 | 1,1000 | 500 | ,00 |
| 07/6/2013 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 06/6/2013 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 3.674 | ,00 |
| 05/6/2013 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 04/6/2013 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 03/6/2013 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 31/5/2013 | 1,0400 | -7,96% | 1,0200 | 1,0500 | 1,0200 | 1.550 | ,00 |
| 30/5/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 29/5/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 28/5/2013 | 1,1300 | -1,74% | 1,0800 | 1,1300 | 1,0800 | 260 | ,00 |
| 27/5/2013 | 1,1500 | -6,50% | 1,1200 | 1,1500 | 1,1200 | 231 | ,00 |
| 24/5/2013 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 23/5/2013 | 1,2300 | -8,89% | 1,2300 | 1,2300 | 1,2300 | 440 | ,00 |
| 22/5/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/5/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/5/2013 | 1,3500 | -9,40% | 1,4400 | 1,4400 | 1,3500 | 1.550 | ,00 |
| 17/5/2013 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 16/5/2013 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 15/5/2013 | 1,4900 | 7,97% | 1,2500 | 1,4900 | 1,2500 | 327 | ,00 |
| 14/5/2013 | 1,3800 | 9,52% | 1,3800 | 1,3800 | 1,3800 | 20 | ,00 |
| 13/5/2013 | 1,2600 | -8,03% | 1,4000 | 1,4400 | 1,2600 | 1.792 | ,00 |
| 10/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 09/5/2013 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 08/5/2013 | 1,3700 | 2,24% | 1,3400 | 1,4700 | 1,3400 | 23.217 | ,00 |
| 02/5/2013 | 1,3400 | -9,46% | 1,3400 | 1,3400 | 1,3400 | 170 | ,00 |
| 30/4/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 29/4/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 26/4/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 25/4/2013 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 24/4/2013 | 1,4800 | -3,90% | 1,4800 | 1,4800 | 1,4800 | 543 | ,00 |
| 23/4/2013 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,5000 | 1.027 | ,00 |
| 22/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 19/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 18/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 16/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 12/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 11/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 10/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 09/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 08/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/4/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/4/2013 | 1,5000 | -5,06% | 1,5000 | 1,5000 | 1,5000 | 391 | ,00 |
| 03/4/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 02/4/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 28/3/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 27/3/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 26/3/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 22/3/2013 | 1,5800 | -1,25% | 1,5800 | 1,5800 | 1,5800 | 1.000 | ,00 |
| 21/3/2013 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/3/2013 | 1,6000 | -3,03% | 1,6000 | 1,6300 | 1,6000 | 3.500 | ,00 |
| 19/3/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 15/3/2013 | 1,6500 | -5,17% | 1,6500 | 1,6500 | 1,6500 | 750 | ,00 |
| 14/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 13/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 12/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 11/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 08/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 07/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 06/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 05/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 01/3/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 28/2/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 27/2/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 26/2/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 25/2/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 22/2/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 21/2/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 20/2/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 19/2/2013 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 18/2/2013 | 1,7400 | 3,57% | 1,6900 | 1,7400 | 1,6900 | 565 | 958,60 |
| 15/2/2013 | 1,6800 | 0,00% | 1,6700 | 1,6800 | 1,6700 | 230 | 384,30 |
| 14/2/2013 | 1,6800 | -1,18% | 1,6700 | 1,6900 | 1,6700 | 3.655 | 6.143,85 |
| 13/2/2013 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 570 | 969,00 |
| 12/2/2013 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/2/2013 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/2/2013 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/2/2013 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/2/2013 | 1,7000 | -1,16% | 1,5700 | 1,7000 | 1,5700 | 685 | 1.092,35 |
| 05/2/2013 | 1,7200 | -2,82% | 1,6500 | 1,7200 | 1,6500 | 400 | 674,00 |
| 04/2/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 01/2/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 8.530 | 15.098,10 |
| 31/1/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 30/1/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 29/1/2013 | 1,7700 | -1,67% | 1,8900 | 1,8900 | 1,6400 | 2.851 | 4.759,34 |
| 28/1/2013 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1.510 | 2.718,00 |
| 25/1/2013 | 1,8000 | 9,76% | 1,6500 | 1,8000 | 1,6500 | 7.350 | 12.795,40 |
| 24/1/2013 | 1,6400 | 7,89% | 1,5500 | 1,6500 | 1,5500 | 2.630 | 4.248,70 |
| 23/1/2013 | 1,5200 | 2,70% | 1,5500 | 1,5500 | 1,5200 | 935 | 1.446,75 |
| 22/1/2013 | 1,4800 | -4,52% | 1,4200 | 1,4800 | 1,4200 | 515 | 761,00 |
| 21/1/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 18/1/2013 | 1,5500 | -1,90% | 1,5500 | 1,5500 | 1,5500 | 215 | 333,25 |
| 17/1/2013 | 1,5800 | 5,33% | 1,5800 | 1,5800 | 1,5800 | 385 | 608,30 |
| 16/1/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 7 | 10,50 |
| 15/1/2013 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/1/2013 | 1,5000 | 0,00% | 1,3900 | 1,5000 | 1,3900 | 10.512 | 14.866,04 |
| 11/1/2013 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 40 | 60,00 |
| 10/1/2013 | 1,5500 | -2,52% | 1,5800 | 1,5800 | 1,5500 | 5.041 | 7.814,78 |
| 09/1/2013 | 1,5900 | 0,63% | 1,5800 | 1,5900 | 1,5800 | 60 | 95,10 |
| 08/1/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 668 | 1.055,44 |
| 07/1/2013 | 1,5800 | -3,66% | 1,5800 | 1,5800 | 1,5800 | 668 | 1.055,44 |
| 04/1/2013 | 1,6400 | -2,38% | 1,6400 | 1,6400 | 1,6400 | 500 | 820,00 |
| 03/1/2013 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 02/1/2013 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 400 | 672,00 |
| 31/12/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 28/12/2012 | 1,6800 | 5,66% | 1,5700 | 1,6800 | 1,5700 | 3.735 | 6.245,45 |
| 27/12/2012 | 1,5900 | 2,58% | 1,6600 | 1,6600 | 1,5800 | 2.050 | 3.294,50 |
| 21/12/2012 | 1,5500 | 0,65% | 1,5700 | 1,5700 | 1,5000 | 1.130 | 1.703,10 |
| 20/12/2012 | 1,5400 | 4,05% | 1,5400 | 1,5500 | 1,5200 | 2.055 | 3.170,00 |
| 19/12/2012 | 1,4800 | 8,82% | 1,4800 | 1,4800 | 1,4800 | 200 | 296,00 |
| 18/12/2012 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 100 | 136,00 |
| 17/12/2012 | 1,3600 | -2,16% | 1,4000 | 1,4000 | 1,3600 | 2.623 | 3.622,28 |
| 14/12/2012 | 1,3900 | 2,21% | 1,3700 | 1,4000 | 1,3100 | 3.260 | 4.410,30 |
| 13/12/2012 | 1,3600 | -1,45% | 1,3500 | 1,3600 | 1,3500 | 1.305 | 1.774,75 |
| 12/12/2012 | 1,3800 | 2,22% | 1,4000 | 1,4600 | 1,3200 | 20.786 | 29.066,36 |
| 11/12/2012 | 1,3500 | 7,14% | 1,3000 | 1,3600 | 1,3000 | 2.210 | 2.956,50 |
| 10/12/2012 | 1,2600 | 7,69% | 1,1700 | 1,2700 | 1,1700 | 2.910 | 3.512,90 |
| 07/12/2012 | 1,1700 | 3,54% | 1,1500 | 1,1700 | 1,1500 | 3.365 | 3.881,85 |
| 06/12/2012 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1100 | 2.750 | 3.105,50 |
| 05/12/2012 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 60 | 66,00 |
| 04/12/2012 | 1,0600 | 1,92% | 1,0500 | 1,0800 | 1,0100 | 1.455 | 1.522,33 |
| 03/12/2012 | 1,0400 | 2,97% | 1,0100 | 1,0400 | 1,0100 | 2.086 | 2.107,76 |
| 30/11/2012 | 1,0100 | 4,12% | 0,9400 | 1,0100 | 0,9280 | 650 | 608,79 |
| 29/11/2012 | 0,9700 | 6,59% | 0,9400 | 0,9700 | 0,9400 | 5.498 | 5.228,31 |
| 28/11/2012 | 0,9100 | -9,00% | 1,0000 | 1,0000 | 0,9100 | 13.544 | 13.393,53 |
| 27/11/2012 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/11/2012 | 1,0000 | 2,56% | 0,8800 | 1,0000 | 0,8800 | 531 | 528,66 |
| 23/11/2012 | 0,9750 | 2,20% | 0,9740 | 0,9750 | 0,9740 | 100 | 97,47 |
| 22/11/2012 | 0,9540 | 6,59% | 0,9000 | 0,9550 | 0,9000 | 6.067 | 5.653,98 |
| 21/11/2012 | 0,8950 | 2,40% | 0,8700 | 0,8950 | 0,8700 | 1.000 | 884,26 |
| 20/11/2012 | 0,8740 | 0,00% | 0,8740 | 0,8740 | 0,8740 | ,00 | |
| 19/11/2012 | 0,8740 | 3,68% | 0,8500 | 0,8740 | 0,8400 | 5.861 | 4.975,86 |
| 16/11/2012 | 0,8430 | 7,80% | 0,7800 | 0,8440 | 0,7800 | 1.556 | 1.216,83 |
| 15/11/2012 | 0,7820 | 5,68% | 0,7970 | 0,8140 | 0,7800 | 2.799 | 2.226,29 |
| 14/11/2012 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 13/11/2012 | 0,7400 | -7,50% | 0,7400 | 0,7400 | 0,7400 | 150 | 111,00 |
| 12/11/2012 | 0,8000 | -5,88% | 0,7900 | 0,8010 | 0,7700 | 1.442 | 1.137,48 |
| 09/11/2012 | 0,8500 | 5,07% | 0,8500 | 0,8500 | 0,8500 | 10 | 8,50 |
| 08/11/2012 | 0,8090 | -2,29% | 0,7560 | 0,8090 | 0,7560 | 600 | 470,03 |
| 07/11/2012 | 0,8280 | -1,43% | 0,7810 | 0,8280 | 0,7800 | 1.870 | 1.459,21 |
| 06/11/2012 | 0,8400 | -1,18% | 0,8400 | 0,8400 | 0,8390 | 850 | 713,92 |
| 05/11/2012 | 0,8500 | 3,66% | 0,8000 | 0,8500 | 0,8000 | 1.380 | 1.110,39 |
| 02/11/2012 | 0,8200 | -0,36% | 0,8650 | 0,8650 | 0,8200 | 318.214 | 279.918,17 |
| 01/11/2012 | 0,8230 | -5,94% | 0,8000 | 0,8540 | 0,7880 | 955 | 759,09 |
| 31/10/2012 | 0,8750 | 2,94% | 0,8750 | 0,8750 | 0,7950 | 684 | 581,17 |
| 30/10/2012 | 0,8500 | -3,95% | 0,8010 | 0,8780 | 0,7970 | 5.354 | 4.449,93 |
| 29/10/2012 | 0,8850 | -0,11% | 0,8850 | 0,8850 | 0,8850 | 200 | 177,00 |
| 26/10/2012 | 0,8860 | 0,00% | 0,8860 | 0,8860 | 0,8860 | ,00 | |
| 25/10/2012 | 0,8860 | 2,07% | 0,8350 | 0,8860 | 0,8130 | 885 | 733,67 |
| 24/10/2012 | 0,8680 | 5,60% | 0,8440 | 0,8680 | 0,8440 | 50 | 42,46 |
| 23/10/2012 | 0,8220 | -6,38% | 0,8990 | 0,9000 | 0,8100 | 4.550 | 4.021,51 |
| 22/10/2012 | 0,8780 | 9,75% | 0,8780 | 0,8780 | 0,8780 | 10 | 8,78 |
| 19/10/2012 | 0,8000 | -9,09% | 0,9070 | 0,9190 | 0,8000 | 2.125 | 1.771,38 |
| 18/10/2012 | 0,8800 | 2,92% | 0,9200 | 0,9200 | 0,8320 | 1.460 | 1.263,11 |
| 17/10/2012 | 0,8550 | -2,29% | 0,8550 | 0,8550 | 0,8550 | 200 | 171,00 |
| 16/10/2012 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 15/10/2012 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 12/10/2012 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 11/10/2012 | 0,8750 | 1,16% | 0,8750 | 0,8750 | 0,8650 | 420 | 364,01 |
| 10/10/2012 | 0,8650 | 1,88% | 0,8640 | 0,8650 | 0,8640 | 10 | 8,65 |
| 09/10/2012 | 0,8490 | 0,00% | 0,8490 | 0,8490 | 0,8490 | ,00 | |
| 08/10/2012 | 0,8490 | 1,92% | 0,8300 | 0,8490 | 0,8300 | 340 | 285,36 |
| 05/10/2012 | 0,8330 | 1,09% | 0,7910 | 0,8350 | 0,7460 | 4.780 | 3.926,07 |
| 04/10/2012 | 0,8240 | -0,60% | 0,7900 | 0,8240 | 0,7900 | 1.949 | 1.577,86 |
| 03/10/2012 | 0,8290 | 0,00% | 0,8290 | 0,8290 | 0,8290 | ,00 | |
| 02/10/2012 | 0,8290 | 2,35% | 0,8300 | 0,8300 | 0,8100 | 161 | 131,60 |
| 01/10/2012 | 0,8100 | 2,53% | 0,7900 | 0,8100 | 0,7900 | 180 | 144,80 |
| 28/9/2012 | 0,7900 | -0,50% | 0,7920 | 0,7930 | 0,7900 | 530 | 419,45 |
| 27/9/2012 | 0,7940 | 1,28% | 0,7940 | 0,7940 | 0,7940 | 20 | 15,88 |
| 26/9/2012 | 0,7840 | 0,00% | 0,7840 | 0,7840 | 0,7840 | 3.000 | 2.352,00 |
| 25/9/2012 | 0,7840 | 0,00% | 0,7840 | 0,7840 | 0,7840 | ,00 | |
| 24/9/2012 | 0,7840 | 0,90% | 0,7950 | 0,7950 | 0,7000 | 399 | 284,81 |
| 21/9/2012 | 0,7770 | 2,51% | 0,7770 | 0,7770 | 0,7770 | 20 | 15,54 |
| 20/9/2012 | 0,7580 | 0,00% | 0,7580 | 0,7580 | 0,7580 | ,00 | |
| 19/9/2012 | 0,7580 | 2,85% | 0,7580 | 0,7580 | 0,7580 | 50 | 37,90 |
| 18/9/2012 | 0,7370 | 3,95% | 0,6990 | 0,7370 | 0,6990 | 1.499 | 1.060,49 |
| 17/9/2012 | 0,7090 | 1,72% | 0,7090 | 0,7090 | 0,7090 | 1.014 | 718,94 |
| 14/9/2012 | 0,6970 | 4,03% | 0,6950 | 0,6970 | 0,6920 | 1.622 | 1.123,90 |
| 13/9/2012 | 0,6700 | 0,30% | 0,6680 | 0,7200 | 0,6680 | 24.573 | 16.979,57 |
| 12/9/2012 | 0,6680 | 0,30% | 0,6660 | 0,6750 | 0,6660 | 2.500 | 1.670,40 |
| 11/9/2012 | 0,6660 | 0,91% | 0,6500 | 0,6740 | 0,6450 | 353.243 | 264.643,78 |
| 10/9/2012 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 07/9/2012 | 0,6600 | -0,45% | 0,6590 | 0,6600 | 0,6590 | 1.000 | 659,80 |
| 06/9/2012 | 0,6630 | 2,00% | 0,6630 | 0,6630 | 0,6630 | 10 | 6,63 |
| 05/9/2012 | 0,6500 | -4,41% | 0,6490 | 0,6550 | 0,6480 | 2.010 | 1.305,60 |
| 04/9/2012 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 03/9/2012 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 31/8/2012 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 30/8/2012 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 29/8/2012 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 28/8/2012 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 27/8/2012 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 24/8/2012 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 23/8/2012 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 22/8/2012 | 0,6800 | -1,02% | 0,6800 | 0,6800 | 0,6800 | 50 | 34,00 |
| 21/8/2012 | 0,6870 | 0,00% | 0,6870 | 0,6870 | 0,6870 | ,00 | |
| 20/8/2012 | 0,6870 | 0,00% | 0,6870 | 0,6870 | 0,6870 | ,00 | |
| 17/8/2012 | 0,6870 | 1,48% | 0,6930 | 0,6930 | 0,6100 | 750 | 471,01 |
| 16/8/2012 | 0,6770 | 0,00% | 0,6770 | 0,6770 | 0,6770 | ,00 | |
| 14/8/2012 | 0,6770 | 0,00% | 0,6770 | 0,6770 | 0,6770 | ,00 | |
| 13/8/2012 | 0,6770 | 2,89% | 0,6690 | 0,6770 | 0,6690 | 80 | 53,60 |
| 10/8/2012 | 0,6580 | 1,39% | 0,6580 | 0,6580 | 0,6580 | 1 | ,66 |
| 09/8/2012 | 0,6490 | 0,00% | 0,6490 | 0,6490 | 0,6490 | ,00 | |
| 08/8/2012 | 0,6490 | 0,00% | 0,6490 | 0,6490 | 0,6490 | ,00 | |
| 07/8/2012 | 0,6490 | 0,00% | 0,6490 | 0,6490 | 0,6490 | ,00 | |
| 06/8/2012 | 0,6490 | 0,00% | 0,6490 | 0,6490 | 0,6490 | ,00 | |
| 03/8/2012 | 0,6490 | 0,00% | 0,6490 | 0,6490 | 0,6490 | ,00 | |
| 02/8/2012 | 0,6490 | 0,00% | 0,6490 | 0,6490 | 0,6490 | ,00 | |
| 01/8/2012 | 0,6490 | 0,00% | 0,6490 | 0,6490 | 0,6490 | ,00 | |
| 31/7/2012 | 0,6490 | -1,37% | 0,5010 | 0,6490 | 0,5010 | 15 | 8,26 |
| 30/7/2012 | 0,6580 | 0,00% | 0,6580 | 0,6580 | 0,6580 | ,00 | |
| 27/7/2012 | 0,6580 | 0,46% | 0,6570 | 0,6580 | 0,6570 | 50 | 32,86 |
| 26/7/2012 | 0,6550 | 0,00% | 0,6550 | 0,6550 | 0,6550 | ,00 | |
| 25/7/2012 | 0,6550 | 0,00% | 0,6550 | 0,6550 | 0,6550 | ,00 | |
| 24/7/2012 | 0,6550 | 0,92% | 0,6550 | 0,6550 | 0,6550 | 950 | 622,25 |
| 23/7/2012 | 0,6490 | -1,67% | 0,5000 | 0,6490 | 0,5000 | 33 | 17,25 |
| 20/7/2012 | 0,6600 | -0,75% | 0,6600 | 0,6600 | 0,5100 | 60 | 38,10 |
| 19/7/2012 | 0,6650 | 0,76% | 0,4850 | 0,6650 | 0,4850 | 14 | 8,60 |
| 18/7/2012 | 0,6600 | -2,08% | 0,4810 | 0,6600 | 0,4810 | 20 | 11,41 |
| 17/7/2012 | 0,6740 | 0,60% | 0,4760 | 0,6790 | 0,4760 | 55 | 31,72 |
| 16/7/2012 | 0,6700 | 0,60% | 0,6800 | 0,6800 | 0,4700 | 35 | 21,55 |
| 13/7/2012 | 0,6660 | -2,92% | 0,6000 | 0,6670 | 0,6000 | 225 | 136,67 |
| 12/7/2012 | 0,6860 | 0,00% | 0,6860 | 0,6860 | 0,6860 | ,00 | |
| 11/7/2012 | 0,6860 | 0,00% | 0,6860 | 0,6860 | 0,6860 | ,00 | |
| 10/7/2012 | 0,6860 | 0,00% | 0,6860 | 0,6860 | 0,6860 | ,00 | |
| 09/7/2012 | 0,6860 | 0,00% | 0,6860 | 0,6860 | 0,6860 | ,00 | |
| 06/7/2012 | 0,6860 | 0,00% | 0,6860 | 0,6860 | 0,6860 | ,00 | |
| 05/7/2012 | 0,6860 | 0,00% | 0,6860 | 0,6860 | 0,6860 | ,00 | |
| 04/7/2012 | 0,6860 | 0,00% | 0,6860 | 0,6860 | 0,6860 | ,00 | |
| 03/7/2012 | 0,6860 | 1,48% | 0,4770 | 0,6860 | 0,4770 | 27 | 15,32 |
| 02/7/2012 | 0,6760 | 0,00% | 0,6760 | 0,6760 | 0,6760 | ,00 | |
| 29/6/2012 | 0,6760 | 1,05% | 0,6030 | 0,6810 | 0,6030 | 1.845 | 1.121,58 |
| 28/6/2012 | 0,6690 | 2,92% | 0,6690 | 0,6690 | 0,6690 | 10 | 6,69 |
| 27/6/2012 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 26/6/2012 | 0,6500 | -0,31% | 0,6900 | 0,6900 | 0,6500 | 201.759 | 131.143,75 |
| 25/6/2012 | 0,6520 | 3,82% | 0,6520 | 0,6520 | 0,6520 | 10 | 6,52 |
| 22/6/2012 | 0,6280 | 0,00% | 0,6280 | 0,6280 | 0,6280 | ,00 | |
| 21/6/2012 | 0,6280 | 5,02% | 0,6280 | 0,6280 | 0,6280 | 10 | 6,28 |
| 20/6/2012 | 0,5980 | 0,17% | 0,5380 | 0,5980 | 0,5380 | 128 | 69,46 |
| 19/6/2012 | 0,5970 | 5,66% | 0,5590 | 0,5970 | 0,5590 | 240 | 134,47 |
| 18/6/2012 | 0,5650 | -9,89% | 0,5800 | 0,5800 | 0,5650 | 2.434 | 1.408,22 |
| 15/6/2012 | 0,6270 | 1,46% | 0,6270 | 0,6270 | 0,6270 | 10 | 6,27 |
| 14/6/2012 | 0,6180 | -1,90% | 0,5670 | 0,6230 | 0,5670 | 1.020 | 579,41 |
| 13/6/2012 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | ,00 | |
| 12/6/2012 | 0,6300 | -5,97% | 0,6300 | 0,6300 | 0,6300 | 200 | 126,00 |
| 11/6/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 08/6/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 07/6/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 06/6/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 05/6/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 01/6/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 31/5/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 30/5/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 29/5/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 28/5/2012 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 25/5/2012 | 0,6700 | 0,15% | 0,6700 | 0,6700 | 0,6700 | 200 | 134,00 |
| 24/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 23/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 22/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 21/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 18/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 17/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 16/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 15/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 14/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 11/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 10/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 09/5/2012 | 0,6690 | 0,00% | 0,6690 | 0,6690 | 0,6690 | ,00 | |
| 08/5/2012 | 0,6690 | 6,53% | 0,6690 | 0,6690 | 0,6690 | 1 | ,67 |
| 07/5/2012 | 0,6280 | 5,55% | 0,6280 | 0,6280 | 0,6280 | 10 | 6,28 |
| 04/5/2012 | 0,5950 | 7,40% | 0,5000 | 0,5950 | 0,5000 | 71 | 37,51 |
| 03/5/2012 | 0,5540 | 0,00% | 0,5540 | 0,5540 | 0,5540 | ,00 | |
| 02/5/2012 | 0,5540 | 1,84% | 0,5540 | 0,5540 | 0,5540 | 10 | 5,54 |
| 30/4/2012 | 0,5440 | -5,39% | 0,5850 | 0,5850 | 0,5440 | 1.029 | 572,07 |
| 27/4/2012 | 0,5750 | 0,00% | 0,5750 | 0,5750 | 0,5750 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 12,73 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,13 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,80 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,23 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,28 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|