| 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 2,5400
- Υψηλό 2,5400
- Χαμηλό 2,4300
- Όγκος 4.034
- Τζίρος 10.057 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 0,5750 | 0,88% | 0,5800 | 0,5800 | 0,5300 | 1.022 | 542,66 |
| 25/4/2012 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | 151 | 86,07 |
| 24/4/2012 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 23/4/2012 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 20/4/2012 | 0,5700 | 2,52% | 0,5650 | 0,5700 | 0,5650 | 50 | 28,31 |
| 19/4/2012 | 0,5560 | -1,59% | 0,5400 | 0,5590 | 0,5390 | 1.020 | 552,61 |
| 18/4/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 17/4/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 12/4/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 11/4/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 10/4/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 05/4/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 04/4/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 03/4/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 02/4/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 30/3/2012 | 0,5650 | 0,00% | 0,5650 | 0,5650 | 0,5650 | ,00 | |
| 29/3/2012 | 0,5650 | -0,70% | 0,5150 | 0,5660 | 0,5150 | 2.031 | 1.047,55 |
| 28/3/2012 | 0,5690 | -1,56% | 0,5210 | 0,5690 | 0,5210 | 111 | 58,36 |
| 27/3/2012 | 0,5780 | 0,87% | 0,5170 | 0,5790 | 0,5170 | 871 | 466,85 |
| 26/3/2012 | 0,5730 | 0,00% | 0,5730 | 0,5730 | 0,5730 | ,00 | |
| 23/3/2012 | 0,5730 | -0,87% | 0,5210 | 0,5730 | 0,5210 | 280 | 147,21 |
| 22/3/2012 | 0,5780 | -2,69% | 0,5350 | 0,5880 | 0,5350 | 809 | 436,54 |
| 21/3/2012 | 0,5940 | 2,59% | 0,5990 | 0,5990 | 0,5220 | 616 | 352,53 |
| 20/3/2012 | 0,5790 | 7,62% | 0,5200 | 0,5790 | 0,5110 | 169 | 93,52 |
| 19/3/2012 | 0,5380 | 9,13% | 0,4730 | 0,5380 | 0,4730 | 60 | 29,03 |
| 16/3/2012 | 0,4930 | -4,83% | 0,5640 | 0,5640 | 0,4790 | 575 | 304,05 |
| 15/3/2012 | 0,5180 | -8,32% | 0,5120 | 0,5810 | 0,5120 | 917 | 471,06 |
| 14/3/2012 | 0,5650 | 4,63% | 0,5660 | 0,5660 | 0,5650 | 1.858 | 1.049,78 |
| 13/3/2012 | 0,5400 | -9,55% | 0,5410 | 0,5910 | 0,5400 | 1.191 | 644,72 |
| 12/3/2012 | 0,5970 | 1,36% | 0,5970 | 0,5970 | 0,5970 | 10 | 5,97 |
| 09/3/2012 | 0,5890 | 2,79% | 0,5800 | 0,5890 | 0,5800 | 40 | 23,39 |
| 08/3/2012 | 0,5730 | 4,56% | 0,5380 | 0,5730 | 0,5380 | 295 | 159,06 |
| 07/3/2012 | 0,5480 | -9,42% | 0,5490 | 0,5800 | 0,5480 | 360 | 197,85 |
| 06/3/2012 | 0,6050 | -5,02% | 0,5760 | 0,6050 | 0,5760 | 390 | 227,63 |
| 05/3/2012 | 0,6370 | 0,00% | 0,6370 | 0,6370 | 0,6370 | ,00 | |
| 02/3/2012 | 0,6370 | 0,00% | 0,5740 | 0,6370 | 0,5740 | 110 | ,00 |
| 01/3/2012 | 0,6370 | 6,17% | 0,6450 | 0,6450 | 0,5400 | 130 | ,00 |
| 29/2/2012 | 0,6000 | -2,91% | 0,5600 | 0,6000 | 0,5590 | 844 | ,00 |
| 28/2/2012 | 0,6180 | 0,98% | 0,6500 | 0,6500 | 0,6180 | 15 | ,00 |
| 24/2/2012 | 0,6120 | -5,12% | 0,6000 | 0,6140 | 0,6000 | 510 | ,00 |
| 23/2/2012 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6450 | ,00 | |
| 22/2/2012 | 0,6450 | -3,30% | 0,6650 | 0,6650 | 0,6450 | 1.635 | ,00 |
| 21/2/2012 | 0,6670 | 0,00% | 0,6670 | 0,6670 | 0,6670 | ,00 | |
| 20/2/2012 | 0,6670 | -1,77% | 0,6130 | 0,6670 | 0,6130 | 3.430 | ,00 |
| 17/2/2012 | 0,6790 | 2,26% | 0,6690 | 0,6790 | 0,6640 | 131 | ,00 |
| 16/2/2012 | 0,6640 | 2,63% | 0,6530 | 0,6640 | 0,6530 | 144 | ,00 |
| 15/2/2012 | 0,6470 | 0,00% | 0,6470 | 0,6470 | 0,6470 | ,00 | |
| 14/2/2012 | 0,6470 | -0,31% | 0,5900 | 0,6480 | 0,5900 | 3.601 | ,00 |
| 13/2/2012 | 0,6490 | 1,25% | 0,6690 | 0,6690 | 0,5850 | 2.520 | ,00 |
| 10/2/2012 | 0,6410 | 0,47% | 0,6350 | 0,6410 | 0,6350 | 1.710 | ,00 |
| 09/2/2012 | 0,6380 | 0,00% | 0,5750 | 0,6380 | 0,5750 | 2.400 | ,00 |
| 08/2/2012 | 0,6380 | 2,74% | 0,6290 | 0,6380 | 0,6290 | 130 | ,00 |
| 07/2/2012 | 0,6210 | -10,00% | 0,6220 | 0,6230 | 0,6210 | 2.880 | ,00 |
| 06/2/2012 | 0,6900 | 6,65% | 0,6500 | 0,6950 | 0,5860 | 5.864 | ,00 |
| 03/2/2012 | 0,6470 | 0,00% | 0,6470 | 0,6470 | 0,6470 | ,00 | |
| 02/2/2012 | 0,6470 | -0,31% | 0,6790 | 0,6790 | 0,6000 | 2.650 | ,00 |
| 01/2/2012 | 0,6490 | 1,56% | 0,6000 | 0,6500 | 0,6000 | 2.280 | ,00 |
| 31/1/2012 | 0,6390 | 0,79% | 0,6600 | 0,6950 | 0,5000 | 752 | ,00 |
| 30/1/2012 | 0,6340 | 0,00% | 0,6150 | 0,6340 | 0,6150 | 4.500 | ,00 |
| 27/1/2012 | 0,6340 | -1,71% | 0,5670 | 0,6480 | 0,5670 | 700 | ,00 |
| 26/1/2012 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6450 | ,00 | |
| 25/1/2012 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6450 | ,00 | |
| 24/1/2012 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6450 | ,00 | |
| 23/1/2012 | 0,6450 | 6,44% | 0,6580 | 0,6580 | 0,6450 | 116 | ,00 |
| 20/1/2012 | 0,6060 | -0,16% | 0,6100 | 0,6100 | 0,6020 | 439 | ,00 |
| 19/1/2012 | 0,6070 | 0,00% | 0,6070 | 0,6070 | 0,6050 | 1.187 | ,00 |
| 18/1/2012 | 0,6070 | 0,00% | 0,6070 | 0,6070 | 0,6070 | ,00 | |
| 17/1/2012 | 0,6070 | 0,00% | 0,6070 | 0,6070 | 0,6070 | ,00 | |
| 16/1/2012 | 0,6070 | 1,17% | 0,5850 | 0,6080 | 0,5850 | 650 | ,00 |
| 13/1/2012 | 0,6000 | 6,38% | 0,5630 | 0,6000 | 0,5630 | 2.230 | ,00 |
| 12/1/2012 | 0,5640 | 15,10% | 0,5640 | 0,5640 | 0,5640 | 1.700 | ,00 |
| 11/1/2012 | 0,4900 | 4,26% | 0,4500 | 0,4930 | 0,4500 | 900 | ,00 |
| 10/1/2012 | 0,4700 | 0,00% | 0,4700 | 0,4700 | 0,4700 | ,00 | |
| 09/1/2012 | 0,4700 | 0,00% | 0,4700 | 0,4700 | 0,4700 | ,00 | |
| 05/1/2012 | 0,4700 | 10,07% | 0,4010 | 0,4700 | 0,3800 | 8.378 | ,00 |
| 04/1/2012 | 0,4270 | -12,86% | 0,4410 | 0,4900 | 0,4170 | 10.633 | ,00 |
| 03/1/2012 | 0,4900 | -10,91% | 0,5110 | 0,5110 | 0,4900 | 1.149 | ,00 |
| 02/1/2012 | 0,5500 | -16,79% | 0,6610 | 0,6610 | 0,5450 | 7.750 | ,00 |
| 30/12/2011 | 0,6610 | -11,51% | 0,5390 | 0,6850 | 0,5390 | 3.996 | ,00 |
| 29/12/2011 | 0,7470 | -1,45% | 0,7560 | 0,7560 | 0,7470 | 1.848 | ,00 |
| 28/12/2011 | 0,7580 | -2,70% | 0,7580 | 0,7580 | 0,7580 | 12.528 | ,00 |
| 27/12/2011 | 0,7790 | 3,87% | 0,7900 | 0,7900 | 0,7790 | 349 | ,00 |
| 23/12/2011 | 0,7500 | 8,07% | 0,7430 | 0,7500 | 0,7430 | 3 | ,00 |
| 22/12/2011 | 0,6940 | -7,47% | 0,7010 | 0,7010 | 0,6000 | 1.285 | ,00 |
| 21/12/2011 | 0,7500 | -29,91% | 0,7540 | 0,7930 | 0,7490 | 37.605 | ,00 |
| 20/12/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 19/12/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/12/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/12/2011 | 1,0700 | -1,83% | 0,7630 | 1,0700 | 0,7630 | 731 | ,00 |
| 14/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 13/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 12/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 5 | ,00 |
| 09/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 08/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 07/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 06/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 05/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 02/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 01/12/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 2.750 | ,00 |
| 30/11/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 29/11/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 28/11/2011 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0800 | 100 | ,00 |
| 25/11/2011 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/11/2011 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 40.000 | ,00 |
| 23/11/2011 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 22/11/2011 | 1,0900 | 1,87% | 1,0800 | 1,0900 | 1,0800 | 140 | ,00 |
| 21/11/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 18/11/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 17/11/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/11/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/11/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 100 | ,00 |
| 14/11/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 2.284 | ,00 |
| 11/11/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 10/11/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 09/11/2011 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 50 | ,00 |
| 08/11/2011 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 30 | ,00 |
| 07/11/2011 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 20 | ,00 |
| 04/11/2011 | 1,0300 | -2,83% | 0,9550 | 1,0300 | 0,9550 | 146 | ,00 |
| 03/11/2011 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 02/11/2011 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 01/11/2011 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 31/10/2011 | 1,0600 | 7,29% | 1,0200 | 1,0600 | 0,9700 | 437 | ,00 |
| 27/10/2011 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 26/10/2011 | 0,9880 | 4,55% | 0,9520 | 0,9880 | 0,8610 | 1.534 | ,00 |
| 25/10/2011 | 0,9450 | -6,44% | 1,0000 | 1,0000 | 0,7800 | 1.015 | ,00 |
| 24/10/2011 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 21/10/2011 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 20/10/2011 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 12 | ,00 |
| 19/10/2011 | 1,0100 | 4,66% | 1,0100 | 1,0300 | 1,0100 | 720 | ,00 |
| 18/10/2011 | 0,9650 | -6,31% | 0,7210 | 0,9770 | 0,7210 | 2.715 | ,00 |
| 17/10/2011 | 1,0300 | 0,00% | 0,9900 | 1,0300 | 0,9900 | 77.884 | ,00 |
| 14/10/2011 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 10 | ,00 |
| 13/10/2011 | 1,0300 | 4,04% | 1,0300 | 1,0300 | 1,0300 | 20 | ,00 |
| 12/10/2011 | 0,9900 | -8,33% | 0,9300 | 0,9900 | 0,9300 | 510 | ,00 |
| 11/10/2011 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 10 | ,00 |
| 10/10/2011 | 1,0600 | -0,93% | 1,0900 | 1,0900 | 0,9200 | 179.065 | ,00 |
| 07/10/2011 | 1,0700 | 2,88% | 1,0800 | 1,1100 | 0,9500 | 30.723 | ,00 |
| 06/10/2011 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 20 | ,00 |
| 05/10/2011 | 1,0200 | -6,42% | 1,1400 | 1,1400 | 1,0000 | 2.536 | ,00 |
| 04/10/2011 | 1,0900 | -19,85% | 1,1000 | 1,1000 | 1,0900 | 3.441 | ,00 |
| 03/10/2011 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 30/9/2011 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 29/9/2011 | 1,3600 | -0,73% | 1,4000 | 1,4600 | 1,3600 | 630 | ,00 |
| 28/9/2011 | 1,3700 | -2,14% | 1,3400 | 1,3700 | 1,3000 | 328 | ,00 |
| 27/9/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/9/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/9/2011 | 1,4000 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 10 | ,00 |
| 22/9/2011 | 1,4400 | 0,00% | 1,3000 | 1,4400 | 1,3000 | 5 | ,00 |
| 21/9/2011 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/9/2011 | 1,4400 | -6,49% | 1,4400 | 1,4400 | 1,4400 | 50 | ,00 |
| 19/9/2011 | 1,5400 | 6,94% | 1,5400 | 1,5400 | 1,5400 | 1.000 | ,00 |
| 16/9/2011 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 15/9/2011 | 1,4400 | 2,86% | 1,2600 | 1,4400 | 1,2600 | 60 | ,00 |
| 14/9/2011 | 1,4000 | -2,78% | 1,2200 | 1,4100 | 1,1700 | 2.290 | ,00 |
| 13/9/2011 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 12/9/2011 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/9/2011 | 1,4400 | 2,13% | 1,4100 | 1,4400 | 1,4100 | 130 | ,00 |
| 08/9/2011 | 1,4100 | 7,63% | 1,3300 | 1,4300 | 1,3300 | 2.745 | ,00 |
| 07/9/2011 | 1,3100 | 6,50% | 1,2300 | 1,3100 | 1,2200 | 238 | ,00 |
| 06/9/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 05/9/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/9/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 200 | ,00 |
| 01/9/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 31/8/2011 | 1,2300 | 4,24% | 1,1500 | 1,2700 | 1,1100 | 730 | ,00 |
| 30/8/2011 | 1,1800 | 0,85% | 1,2400 | 1,2400 | 1,1000 | 850 | ,00 |
| 29/8/2011 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 1.130 | ,00 |
| 26/8/2011 | 1,1500 | 5,50% | 1,1000 | 1,1500 | 1,1000 | 381 | ,00 |
| 25/8/2011 | 1,0900 | 7,92% | 1,0300 | 1,1100 | 0,9100 | 4.248 | ,00 |
| 24/8/2011 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 0,9100 | 310 | ,00 |
| 23/8/2011 | 1,0100 | -5,61% | 0,9700 | 1,0700 | 0,9700 | 830 | ,00 |
| 22/8/2011 | 1,0700 | 0,00% | 1,1000 | 1,1000 | 1,0100 | 310 | ,00 |
| 19/8/2011 | 1,0700 | -6,14% | 1,0300 | 1,0800 | 0,9400 | 3.030 | ,00 |
| 18/8/2011 | 1,1400 | 0,00% | 1,1800 | 1,1800 | 1,1400 | 120 | ,00 |
| 17/8/2011 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 16/8/2011 | 1,1400 | 0,88% | 1,0300 | 1,1400 | 1,0300 | 61 | ,00 |
| 12/8/2011 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 11/8/2011 | 1,1300 | 0,00% | 1,1400 | 1,1500 | 1,0500 | 1.030 | ,00 |
| 10/8/2011 | 1,1300 | -2,59% | 1,0600 | 1,1300 | 1,0600 | 220 | ,00 |
| 09/8/2011 | 1,1600 | 5,45% | 1,0000 | 1,1600 | 1,0000 | 150 | ,00 |
| 08/8/2011 | 1,1000 | 2,80% | 1,0700 | 1,1500 | 1,0700 | 190 | ,00 |
| 05/8/2011 | 1,0700 | -1,83% | 0,9900 | 1,0800 | 0,9900 | 220 | ,00 |
| 04/8/2011 | 1,0900 | -0,91% | 1,1300 | 1,1300 | 1,0100 | 705 | ,00 |
| 03/8/2011 | 1,1000 | -9,84% | 1,1900 | 1,1900 | 1,1000 | 329 | ,00 |
| 02/8/2011 | 1,2200 | -5,43% | 1,1800 | 1,2400 | 1,0900 | 2.402 | ,00 |
| 01/8/2011 | 1,2900 | 5,74% | 1,2900 | 1,2900 | 1,2900 | 10 | ,00 |
| 29/7/2011 | 1,2200 | 0,83% | 1,3100 | 1,3200 | 1,0900 | 283 | ,00 |
| 28/7/2011 | 1,2100 | 5,22% | 1,1900 | 1,2100 | 1,1900 | 25 | ,00 |
| 27/7/2011 | 1,1500 | -2,54% | 1,1700 | 1,1700 | 1,1100 | 490 | ,00 |
| 26/7/2011 | 1,1800 | -1,67% | 1,1900 | 1,1900 | 1,1800 | 308 | ,00 |
| 25/7/2011 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 10 | ,00 |
| 22/7/2011 | 1,1800 | 1,72% | 1,0700 | 1,1900 | 1,0700 | 1.124 | ,00 |
| 21/7/2011 | 1,1600 | 2,65% | 1,1800 | 1,1800 | 1,0700 | 190 | ,00 |
| 20/7/2011 | 1,1300 | 0,89% | 1,0300 | 1,1500 | 1,0300 | 1.126 | ,00 |
| 19/7/2011 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 18/7/2011 | 1,1200 | -0,88% | 1,1900 | 1,1900 | 1,0400 | 1.525 | ,00 |
| 15/7/2011 | 1,1300 | -4,24% | 1,0900 | 1,2100 | 1,0900 | 2.804 | ,00 |
| 14/7/2011 | 1,1800 | 0,00% | 1,2000 | 1,2100 | 1,1600 | 560 | ,00 |
| 13/7/2011 | 1,1800 | -7,81% | 1,3200 | 1,3200 | 1,1600 | 2.830 | ,00 |
| 12/7/2011 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 11/7/2011 | 1,2800 | -5,19% | 1,3200 | 1,3500 | 1,2200 | 1.056 | ,00 |
| 08/7/2011 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 5 | ,00 |
| 07/7/2011 | 1,3400 | 0,00% | 1,2200 | 1,3500 | 1,2200 | 77 | ,00 |
| 06/7/2011 | 1,3400 | 0,00% | 1,4100 | 1,4100 | 1,3400 | 268 | ,00 |
| 05/7/2011 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 04/7/2011 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/7/2011 | 1,3400 | 0,75% | 1,3300 | 1,3400 | 1,3300 | 10 | ,00 |
| 30/6/2011 | 1,3300 | 0,76% | 1,3000 | 1,3300 | 1,2200 | 396 | ,00 |
| 29/6/2011 | 1,3200 | 0,76% | 1,3300 | 1,3300 | 1,3100 | 138 | ,00 |
| 28/6/2011 | 1,3100 | -0,76% | 1,2500 | 1,3300 | 1,2300 | 630 | ,00 |
| 27/6/2011 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 240 | ,00 |
| 24/6/2011 | 1,3000 | 1,56% | 1,2800 | 1,3300 | 1,1600 | 1.033 | ,00 |
| 23/6/2011 | 1,2800 | -3,76% | 1,3000 | 1,3100 | 1,2400 | 1.985 | ,00 |
| 22/6/2011 | 1,3300 | -3,62% | 1,2600 | 1,3500 | 1,2600 | 552 | ,00 |
| 21/6/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 20/6/2011 | 1,3800 | 2,99% | 1,3400 | 1,3800 | 1,3400 | 2.010 | ,00 |
| 17/6/2011 | 1,3400 | 8,06% | 1,1600 | 1,3400 | 1,1200 | 4.935 | ,00 |
| 16/6/2011 | 1,2400 | -2,36% | 1,3200 | 1,3200 | 1,1500 | 559 | ,00 |
| 15/6/2011 | 1,2700 | -5,93% | 1,2500 | 1,2800 | 1,2200 | 510 | ,00 |
| 14/6/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 10/6/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3400 | 15.200 | ,00 |
| 09/6/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 08/6/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 07/6/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 100 | ,00 |
| 06/6/2011 | 1,3500 | 4,65% | 1,3500 | 1,3500 | 1,3500 | 10 | ,00 |
| 03/6/2011 | 1,2900 | 2,38% | 1,2900 | 1,2900 | 1,2900 | 30 | ,00 |
| 02/6/2011 | 1,2600 | -3,82% | 1,1900 | 1,2600 | 1,1900 | 171 | ,00 |
| 01/6/2011 | 1,3100 | 3,15% | 1,3100 | 1,3100 | 1,3100 | 40 | ,00 |
| 31/5/2011 | 1,2700 | -2,31% | 1,2700 | 1,2800 | 1,2700 | 12.080 | ,00 |
| 30/5/2011 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/5/2011 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 130 | ,00 |
| 26/5/2011 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/5/2011 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 20 | ,00 |
| 24/5/2011 | 1,2600 | -1,56% | 1,2900 | 1,2900 | 1,2600 | 7.020 | ,00 |
| 23/5/2011 | 1,2800 | -2,29% | 1,2800 | 1,2800 | 1,2800 | 5.000 | ,00 |
| 20/5/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 19/5/2011 | 1,3100 | -0,76% | 1,2400 | 1,3100 | 1,2400 | 75 | ,00 |
| 18/5/2011 | 1,3200 | -2,94% | 1,2300 | 1,3200 | 1,2300 | 328 | ,00 |
| 17/5/2011 | 1,3600 | 4,62% | 1,3600 | 1,3600 | 1,3600 | 70 | ,00 |
| 16/5/2011 | 1,3000 | -2,99% | 1,2200 | 1,3200 | 1,2200 | 360 | ,00 |
| 13/5/2011 | 1,3400 | 2,29% | 1,3400 | 1,3400 | 1,3400 | 10 | ,00 |
| 12/5/2011 | 1,3100 | -1,50% | 1,2200 | 1,3200 | 1,2200 | 285 | ,00 |
| 11/5/2011 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 10/5/2011 | 1,3300 | -2,92% | 1,2500 | 1,3300 | 1,2500 | 30 | ,00 |
| 09/5/2011 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 06/5/2011 | 1,3700 | 3,01% | 1,3700 | 1,3700 | 1,3700 | 1 | ,00 |
| 05/5/2011 | 1,3300 | -2,21% | 1,3000 | 1,3300 | 1,3000 | 1.002 | ,00 |
| 04/5/2011 | 1,3600 | 2,26% | 1,3600 | 1,3600 | 1,3600 | 1 | ,00 |
| 03/5/2011 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1 | ,00 |
| 02/5/2011 | 1,3300 | -2,21% | 1,3200 | 1,3300 | 1,3200 | 100 | ,00 |
| 29/4/2011 | 1,3600 | 4,62% | 1,3600 | 1,3600 | 1,3600 | 100 | ,00 |
| 28/4/2011 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 15.000 | ,00 |
| 27/4/2011 | 1,3100 | 1,55% | 1,1900 | 1,3400 | 1,1900 | 273 | ,00 |
| 26/4/2011 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 21/4/2011 | 1,2900 | -2,27% | 1,1900 | 1,2900 | 1,1900 | 131 | ,00 |
| 20/4/2011 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/4/2011 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 18/4/2011 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 30 | ,00 |
| 15/4/2011 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 14/4/2011 | 1,3200 | 0,76% | 1,3200 | 1,3200 | 1,3200 | 20 | ,00 |
| 13/4/2011 | 1,3100 | 3,15% | 1,3000 | 1,3300 | 1,3000 | 94 | ,00 |
| 12/4/2011 | 1,2700 | -0,78% | 1,2000 | 1,3200 | 1,1700 | 4.130 | ,00 |
| 11/4/2011 | 1,2800 | -5,19% | 1,2600 | 1,2900 | 1,2300 | 525 | ,00 |
| 08/4/2011 | 1,3500 | 1,50% | 1,2300 | 1,3700 | 1,2300 | 110 | ,00 |
| 07/4/2011 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 83 | ,00 |
| 06/4/2011 | 1,3300 | -1,48% | 1,2500 | 1,3300 | 1,2400 | 201 | ,00 |
| 05/4/2011 | 1,3500 | 0,00% | 1,2500 | 1,3500 | 1,2500 | 1.370 | ,00 |
| 04/4/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/4/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 50 | ,00 |
| 31/3/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/3/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 29/3/2011 | 1,3500 | -2,17% | 1,2700 | 1,3600 | 1,2600 | 335 | ,00 |
| 28/3/2011 | 1,3800 | 2,22% | 1,3800 | 1,3800 | 1,2700 | 12 | ,00 |
| 24/3/2011 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 50 | ,00 |
| 23/3/2011 | 1,3300 | -0,75% | 1,3300 | 1,3400 | 1,2900 | 1.100 | ,00 |
| 22/3/2011 | 1,3400 | -1,47% | 1,3000 | 1,3400 | 1,3000 | 80.100 | ,00 |
| 21/3/2011 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 320 | ,00 |
| 18/3/2011 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/3/2011 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 16/3/2011 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 15/3/2011 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/3/2011 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 50 | ,00 |
| 11/3/2011 | 1,3200 | -1,49% | 1,3200 | 1,3200 | 1,3200 | 3.000 | ,00 |
| 10/3/2011 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 50 | ,00 |
| 09/3/2011 | 1,3400 | -2,90% | 1,2700 | 1,3500 | 1,2600 | 1.470 | ,00 |
| 08/3/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/3/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 03/3/2011 | 1,3800 | 4,55% | 1,3500 | 1,3800 | 1,3500 | 40 | ,00 |
| 02/3/2011 | 1,3200 | -7,04% | 1,3200 | 1,3200 | 1,3200 | 399 | ,00 |
| 01/3/2011 | 1,4200 | 3,65% | 1,4400 | 1,4800 | 1,2900 | 1.215 | ,00 |
| 28/2/2011 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 25/2/2011 | 1,3700 | -2,14% | 1,3800 | 1,4000 | 1,3200 | 1.119 | ,00 |
| 24/2/2011 | 1,4000 | -1,41% | 1,4000 | 1,4400 | 1,3100 | 669 | ,00 |
| 23/2/2011 | 1,4200 | 1,43% | 1,4200 | 1,4800 | 1,4200 | 2.103 | ,00 |
| 22/2/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/2/2011 | 1,4000 | -6,04% | 1,3600 | 1,4400 | 1,3600 | 1.060 | ,00 |
| 18/2/2011 | 1,4900 | 6,43% | 1,4300 | 1,4900 | 1,4300 | 700 | ,00 |
| 17/2/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 50 | ,00 |
| 16/2/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/2/2011 | 1,4000 | -0,71% | 1,4400 | 1,4700 | 1,4000 | 145 | ,00 |
| 14/2/2011 | 1,4100 | 0,00% | 1,3000 | 1,4300 | 1,3000 | 4.420 | ,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 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|