| 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 |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 1,3200 | -0,75% | 1,2900 | 1,3200 | 1,2900 | 220 | ,00 |
| 10/2/2011 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 09/2/2011 | 1,3300 | 1,53% | 1,3300 | 1,3300 | 1,3300 | 10 | ,00 |
| 08/2/2011 | 1,3100 | -0,76% | 1,3300 | 1,3300 | 1,3100 | 480 | ,00 |
| 07/2/2011 | 1,3200 | -1,49% | 1,3100 | 1,3200 | 1,3100 | 50 | ,00 |
| 04/2/2011 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3000 | 1.060 | ,00 |
| 03/2/2011 | 1,3200 | 0,76% | 1,3000 | 1,3400 | 1,2500 | 1.173 | ,00 |
| 02/2/2011 | 1,3100 | -0,76% | 1,3400 | 1,3400 | 1,3000 | 1.120 | ,00 |
| 01/2/2011 | 1,3200 | 3,94% | 1,3000 | 1,3300 | 1,2400 | 2.670 | ,00 |
| 31/1/2011 | 1,2700 | 1,60% | 1,2700 | 1,2800 | 1,2700 | 545 | ,00 |
| 28/1/2011 | 1,2500 | 1,63% | 1,2300 | 1,2600 | 1,1800 | 5.158 | ,00 |
| 27/1/2011 | 1,2300 | 0,82% | 1,2100 | 1,2400 | 1,2100 | 82.550 | ,00 |
| 26/1/2011 | 1,2200 | 2,52% | 1,2200 | 1,2200 | 1,2200 | 10 | ,00 |
| 25/1/2011 | 1,1900 | -0,83% | 1,2100 | 1,2200 | 1,1900 | 740 | ,00 |
| 24/1/2011 | 1,2000 | 2,56% | 1,1600 | 1,2000 | 1,1500 | 2.910 | ,00 |
| 21/1/2011 | 1,1700 | -6,40% | 1,1800 | 1,2000 | 1,1600 | 12.244 | ,00 |
| 20/1/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 40 | ,00 |
| 19/1/2011 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 60 | ,00 |
| 18/1/2011 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,1800 | 396 | ,00 |
| 17/1/2011 | 1,2300 | 0,82% | 1,2200 | 1,2600 | 1,2200 | 7.140 | ,00 |
| 14/1/2011 | 1,2200 | 2,52% | 1,1200 | 1,2200 | 1,1200 | 19 | ,00 |
| 13/1/2011 | 1,1900 | 0,00% | 1,2000 | 1,2100 | 1,1700 | 1.016 | ,00 |
| 12/1/2011 | 1,1900 | -4,03% | 1,2800 | 1,2800 | 1,1700 | 8.251 | ,00 |
| 11/1/2011 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 10/1/2011 | 1,2400 | -1,59% | 1,1700 | 1,2600 | 1,1600 | 5.386 | ,00 |
| 07/1/2011 | 1,2600 | -2,33% | 1,3400 | 1,3400 | 1,2500 | 370 | ,00 |
| 05/1/2011 | 1,2900 | 0,00% | 1,2700 | 1,2900 | 1,2700 | 70 | ,00 |
| 04/1/2011 | 1,2900 | -2,27% | 1,2600 | 1,2900 | 1,2200 | 3.500 | ,00 |
| 03/1/2011 | 1,3200 | 0,00% | 1,3100 | 1,3200 | 1,3100 | 456 | ,00 |
| 31/12/2010 | 1,3200 | -3,65% | 1,2700 | 1,3600 | 1,2500 | 5.805 | ,00 |
| 30/12/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 29/12/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 10 | ,00 |
| 28/12/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 10 | ,00 |
| 27/12/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 23/12/2010 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 8 | ,00 |
| 22/12/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 21/12/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 20/12/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/12/2010 | 1,3800 | -6,12% | 1,4000 | 1,4100 | 1,3500 | 135.433 | ,00 |
| 16/12/2010 | 1,4700 | 7,30% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 15/12/2010 | 1,3700 | -1,44% | 1,3100 | 1,3700 | 1,3100 | 598 | ,00 |
| 14/12/2010 | 1,3900 | 0,00% | 1,4200 | 1,4200 | 1,3900 | 162 | ,00 |
| 13/12/2010 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 22 | ,00 |
| 10/12/2010 | 1,3600 | 0,00% | 1,3300 | 1,4000 | 1,3000 | 331.310 | ,00 |
| 09/12/2010 | 1,3600 | 0,74% | 1,3500 | 1,3800 | 1,3100 | 13.635 | ,00 |
| 08/12/2010 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3500 | 3.994 | ,00 |
| 07/12/2010 | 1,3500 | -3,57% | 1,4200 | 1,4200 | 1,3200 | 23.450 | ,00 |
| 06/12/2010 | 1,4000 | -1,41% | 1,3800 | 1,4200 | 1,3100 | 23.076 | ,00 |
| 03/12/2010 | 1,4200 | -4,05% | 1,5200 | 1,5200 | 1,3800 | 1.538 | ,00 |
| 02/12/2010 | 1,4800 | -5,13% | 1,4400 | 1,4900 | 1,4100 | 4.680 | ,00 |
| 01/12/2010 | 1,5600 | -2,50% | 1,5500 | 1,5700 | 1,5500 | 752 | ,00 |
| 30/11/2010 | 1,6000 | 2,56% | 1,6000 | 1,6000 | 1,6000 | 20 | ,00 |
| 29/11/2010 | 1,5600 | -2,50% | 1,5500 | 1,5600 | 1,5500 | 1.149 | ,00 |
| 26/11/2010 | 1,6000 | -6,98% | 1,6000 | 1,6400 | 1,5500 | 5.600 | ,00 |
| 25/11/2010 | 1,7200 | -2,82% | 1,7200 | 1,7200 | 1,7200 | 18 | ,00 |
| 24/11/2010 | 1,7700 | 0,57% | 1,7100 | 1,7700 | 1,7100 | 470 | ,00 |
| 23/11/2010 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 20 | ,00 |
| 22/11/2010 | 1,7500 | -6,91% | 1,7200 | 1,8100 | 1,7000 | 5.660 | ,00 |
| 19/11/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 18/11/2010 | 1,8800 | 4,44% | 1,8800 | 1,8800 | 1,8800 | 25 | ,00 |
| 17/11/2010 | 1,8000 | -1,10% | 1,8700 | 1,8700 | 1,7000 | 915 | ,00 |
| 16/11/2010 | 1,8200 | -2,67% | 1,7100 | 1,8300 | 1,7000 | 173 | ,00 |
| 15/11/2010 | 1,8700 | 2,75% | 1,8700 | 1,8700 | 1,8700 | 80 | ,00 |
| 12/11/2010 | 1,8200 | 2,82% | 1,7700 | 1,8200 | 1,6300 | 503 | ,00 |
| 11/11/2010 | 1,7700 | -1,12% | 1,8100 | 1,8100 | 1,7000 | 147 | ,00 |
| 10/11/2010 | 1,7900 | -3,24% | 1,7100 | 1,8000 | 1,6800 | 530 | ,00 |
| 09/11/2010 | 1,8500 | -2,12% | 1,7300 | 1,9200 | 1,7300 | 1.673 | ,00 |
| 08/11/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 05/11/2010 | 1,8900 | 5,00% | 1,8800 | 1,8900 | 1,8800 | 200 | ,00 |
| 04/11/2010 | 1,8000 | -10,00% | 1,8200 | 1,9500 | 1,8000 | 2.450 | ,00 |
| 03/11/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/11/2010 | 2,0000 | 5,26% | 1,9200 | 2,0000 | 1,9200 | 1.000 | ,00 |
| 01/11/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 29/10/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 27/10/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 26/10/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 25/10/2010 | 1,9000 | 5,56% | 1,8400 | 1,9000 | 1,8400 | 2.000 | ,00 |
| 22/10/2010 | 1,8000 | 0,00% | 1,8100 | 1,8200 | 1,7200 | 450 | ,00 |
| 21/10/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 20/10/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 19/10/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/10/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 15/10/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/10/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/10/2010 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 50 | ,00 |
| 12/10/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 11/10/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 08/10/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 07/10/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 06/10/2010 | 1,7600 | 1,73% | 1,7600 | 1,7600 | 1,7600 | 30 | ,00 |
| 05/10/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 04/10/2010 | 1,7300 | 0,00% | 1,5800 | 1,7300 | 1,5800 | 21 | ,00 |
| 01/10/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 30/9/2010 | 1,7300 | 0,00% | 1,6200 | 1,7400 | 1,6200 | 2.536 | ,00 |
| 29/9/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 28/9/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 27/9/2010 | 1,7300 | 1,17% | 1,7300 | 1,7300 | 1,7300 | 410 | ,00 |
| 24/9/2010 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 23/9/2010 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 22/9/2010 | 1,7100 | 0,59% | 1,7000 | 1,7100 | 1,7000 | 120 | ,00 |
| 21/9/2010 | 1,7000 | -7,10% | 1,7300 | 1,7900 | 1,6600 | 7.230 | ,00 |
| 20/9/2010 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 80 | ,00 |
| 17/9/2010 | 1,8300 | -2,66% | 1,8000 | 1,8800 | 1,7700 | 1.190 | ,00 |
| 16/9/2010 | 1,8800 | 1,62% | 1,7700 | 1,8900 | 1,7700 | 270 | ,00 |
| 15/9/2010 | 1,8500 | 0,00% | 1,7900 | 1,8600 | 1,7900 | 200 | ,00 |
| 14/9/2010 | 1,8500 | -1,07% | 1,7900 | 1,8600 | 1,7500 | 1.683 | ,00 |
| 13/9/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 10/9/2010 | 1,8700 | 0,00% | 1,7500 | 1,8700 | 1,7500 | 253 | ,00 |
| 09/9/2010 | 1,8700 | -0,53% | 1,7900 | 1,8700 | 1,7900 | 420 | ,00 |
| 08/9/2010 | 1,8800 | 1,08% | 1,8800 | 1,8800 | 1,8800 | 5 | ,00 |
| 07/9/2010 | 1,8600 | -0,53% | 1,7800 | 1,8600 | 1,7800 | 802 | ,00 |
| 06/9/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 03/9/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 02/9/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 01/9/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 31/8/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 30/8/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 1.310 | ,00 |
| 27/8/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 26/8/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 25/8/2010 | 1,8700 | 2,19% | 1,9300 | 1,9300 | 1,7300 | 921 | ,00 |
| 24/8/2010 | 1,8300 | -1,08% | 1,7600 | 1,8400 | 1,7600 | 668 | ,00 |
| 23/8/2010 | 1,8500 | 0,00% | 1,8800 | 1,8800 | 1,8500 | 239 | ,00 |
| 20/8/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 19/8/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 18/8/2010 | 1,8500 | 0,54% | 1,7600 | 1,8500 | 1,7600 | 680 | ,00 |
| 17/8/2010 | 1,8400 | 0,55% | 1,8400 | 1,8400 | 1,8400 | 300 | ,00 |
| 16/8/2010 | 1,8300 | -2,14% | 1,7200 | 1,8500 | 1,7200 | 3.180 | ,00 |
| 13/8/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 12/8/2010 | 1,8700 | -1,06% | 1,8100 | 1,8800 | 1,8100 | 239 | ,00 |
| 11/8/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 10/8/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 09/8/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 06/8/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 100 | ,00 |
| 05/8/2010 | 1,8900 | -2,07% | 1,7900 | 1,9100 | 1,7900 | 851 | ,00 |
| 04/8/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 500 | ,00 |
| 03/8/2010 | 1,9300 | 2,12% | 1,9200 | 1,9300 | 1,9200 | 100 | ,00 |
| 02/8/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 30/7/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 29/7/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 28/7/2010 | 1,8900 | -0,53% | 1,8900 | 1,8900 | 1,8900 | 20 | ,00 |
| 27/7/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 26/7/2010 | 1,9000 | 3,83% | 1,9000 | 1,9000 | 1,9000 | 49 | ,00 |
| 23/7/2010 | 1,8300 | -4,19% | 1,8300 | 1,8300 | 1,8300 | 1 | ,00 |
| 22/7/2010 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 21/7/2010 | 1,9100 | 0,53% | 1,8500 | 1,9300 | 1,8400 | 561 | ,00 |
| 20/7/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/7/2010 | 1,9000 | -4,52% | 1,9200 | 1,9200 | 1,9000 | 950 | ,00 |
| 16/7/2010 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 15/7/2010 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 14/7/2010 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 13/7/2010 | 1,9900 | 3,65% | 1,9800 | 1,9900 | 1,9800 | 120 | ,00 |
| 12/7/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 09/7/2010 | 1,9200 | -3,52% | 2,0600 | 2,1400 | 1,9000 | 8.104 | ,00 |
| 08/7/2010 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 07/7/2010 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 06/7/2010 | 1,9900 | 3,65% | 1,9300 | 1,9900 | 1,9200 | 793 | ,00 |
| 05/7/2010 | 1,9200 | 1,59% | 1,9200 | 1,9200 | 1,9200 | 100 | ,00 |
| 02/7/2010 | 1,8900 | 0,53% | 1,8900 | 1,8900 | 1,8900 | 80 | ,00 |
| 01/7/2010 | 1,8800 | 2,17% | 1,8100 | 1,8800 | 1,8100 | 650 | ,00 |
| 30/6/2010 | 1,8400 | 1,10% | 1,8000 | 1,8400 | 1,8000 | 254 | ,00 |
| 29/6/2010 | 1,8200 | 0,55% | 1,8300 | 1,8300 | 1,7500 | 870 | ,00 |
| 28/6/2010 | 1,8100 | -3,72% | 1,8100 | 1,8800 | 1,7900 | 5.754 | ,00 |
| 25/6/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 24/6/2010 | 1,8800 | -0,53% | 1,8400 | 1,9200 | 1,8400 | 1.700 | ,00 |
| 23/6/2010 | 1,8900 | -1,56% | 1,8900 | 1,9200 | 1,8700 | 2.573 | ,00 |
| 22/6/2010 | 1,9200 | -1,54% | 1,8700 | 1,9600 | 1,8700 | 500 | ,00 |
| 21/6/2010 | 1,9500 | 0,00% | 1,8700 | 1,9500 | 1,8700 | 1.798 | ,00 |
| 18/6/2010 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 17/6/2010 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 1 | ,00 |
| 16/6/2010 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/6/2010 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 14/6/2010 | 1,9500 | 1,56% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 11/6/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 500 | ,00 |
| 10/6/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 52 | ,00 |
| 09/6/2010 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 100 | ,00 |
| 08/6/2010 | 1,9000 | 2,15% | 1,8600 | 1,9300 | 1,7600 | 13.925 | ,00 |
| 07/6/2010 | 1,8600 | -3,12% | 1,8000 | 1,9600 | 1,7800 | 3.552 | ,00 |
| 04/6/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 03/6/2010 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 100 | ,00 |
| 02/6/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 01/6/2010 | 1,9000 | -2,06% | 1,8900 | 1,9000 | 1,8600 | 1.120 | ,00 |
| 31/5/2010 | 1,9400 | 0,52% | 1,8600 | 1,9400 | 1,8600 | 160 | ,00 |
| 28/5/2010 | 1,9300 | 1,05% | 1,9200 | 1,9500 | 1,8600 | 2.350 | ,00 |
| 27/5/2010 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 26/5/2010 | 1,9100 | 1,06% | 1,9100 | 1,9100 | 1,9100 | 100 | ,00 |
| 25/5/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 25 | ,00 |
| 21/5/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 20/5/2010 | 1,8900 | -1,05% | 1,8500 | 1,9100 | 1,8500 | 950 | ,00 |
| 19/5/2010 | 1,9100 | -1,04% | 1,8400 | 1,9500 | 1,7900 | 5.710 | ,00 |
| 18/5/2010 | 1,9300 | 0,52% | 1,9500 | 1,9700 | 1,8600 | 280 | ,00 |
| 17/5/2010 | 1,9200 | 1,05% | 1,7800 | 1,9300 | 1,7800 | 3.991 | ,00 |
| 14/5/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/5/2010 | 1,9000 | -2,06% | 1,8800 | 1,9000 | 1,8800 | 1.060 | ,00 |
| 12/5/2010 | 1,9400 | 2,11% | 1,8500 | 1,9400 | 1,8500 | 1.115 | ,00 |
| 11/5/2010 | 1,9000 | 0,00% | 1,9500 | 1,9500 | 1,8600 | 250 | ,00 |
| 10/5/2010 | 1,9000 | -3,55% | 1,9600 | 2,0000 | 1,9000 | 6.020 | ,00 |
| 07/5/2010 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/5/2010 | 1,9700 | 1,55% | 1,9700 | 1,9700 | 1,9700 | 35 | ,00 |
| 05/5/2010 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,8900 | 738 | ,00 |
| 04/5/2010 | 1,9600 | -2,00% | 2,0000 | 2,0000 | 1,9100 | 1.480 | ,00 |
| 03/5/2010 | 2,0000 | -0,50% | 1,9500 | 2,0000 | 1,9100 | 1.700 | ,00 |
| 30/4/2010 | 2,0100 | -2,90% | 2,0700 | 2,0700 | 1,9400 | 1.970 | ,00 |
| 29/4/2010 | 2,0700 | 4,55% | 2,0700 | 2,0700 | 2,0700 | 50 | ,00 |
| 28/4/2010 | 1,9800 | 0,51% | 1,9700 | 1,9800 | 1,9700 | 550 | ,00 |
| 27/4/2010 | 1,9700 | -3,43% | 1,9500 | 2,0000 | 1,8500 | 5.630 | ,00 |
| 26/4/2010 | 2,0400 | 3,55% | 2,0100 | 2,0800 | 1,8900 | 2.071 | ,00 |
| 23/4/2010 | 1,9700 | -1,99% | 1,9300 | 2,0000 | 1,8700 | 6.140 | ,00 |
| 22/4/2010 | 2,0100 | -3,37% | 1,9900 | 2,0200 | 1,9700 | 2.780 | ,00 |
| 21/4/2010 | 2,0800 | -0,95% | 2,0100 | 2,0900 | 2,0100 | 1.440 | ,00 |
| 20/4/2010 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 19/4/2010 | 2,1000 | -0,47% | 2,0100 | 2,1000 | 2,0000 | 3.100 | ,00 |
| 16/4/2010 | 2,1100 | -0,94% | 2,1200 | 2,1200 | 2,1100 | 12 | ,00 |
| 15/4/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 14/4/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 13/4/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 12/4/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 09/4/2010 | 2,1300 | -0,47% | 2,1300 | 2,1300 | 2,1300 | 60 | ,00 |
| 08/4/2010 | 2,1400 | 0,94% | 2,0300 | 2,1400 | 2,0300 | 2.090 | ,00 |
| 07/4/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 06/4/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 01/4/2010 | 2,1200 | 0,95% | 2,0500 | 2,1200 | 2,0500 | 1.510 | ,00 |
| 31/3/2010 | 2,1000 | 0,48% | 2,1200 | 2,1200 | 2,0900 | 800 | ,00 |
| 30/3/2010 | 2,0900 | -1,88% | 2,1000 | 2,1000 | 2,0300 | 8.708 | ,00 |
| 29/3/2010 | 2,1300 | 0,47% | 2,0600 | 2,1400 | 2,0100 | 4.590 | ,00 |
| 26/3/2010 | 2,1200 | -0,47% | 2,1000 | 2,1200 | 2,1000 | 820 | ,00 |
| 24/3/2010 | 2,1300 | -1,84% | 2,2300 | 2,2300 | 2,0800 | 1.860 | ,00 |
| 23/3/2010 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 22/3/2010 | 2,1700 | -0,46% | 2,1000 | 2,1800 | 2,1000 | 680 | ,00 |
| 19/3/2010 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 18/3/2010 | 2,1800 | -0,46% | 2,2200 | 2,2200 | 2,1200 | 2.740 | ,00 |
| 17/3/2010 | 2,1900 | 2,82% | 2,1300 | 2,2000 | 2,1000 | 2.360 | ,00 |
| 16/3/2010 | 2,1300 | 0,47% | 2,1300 | 2,1300 | 2,1300 | 170 | ,00 |
| 15/3/2010 | 2,1200 | 0,47% | 2,1100 | 2,1300 | 2,1100 | 145 | ,00 |
| 12/3/2010 | 2,1100 | 0,00% | 2,0800 | 2,1600 | 2,0600 | 1.930 | ,00 |
| 11/3/2010 | 2,1100 | -1,40% | 2,1400 | 2,1500 | 2,0700 | 7.210 | ,00 |
| 10/3/2010 | 2,1400 | 0,94% | 2,1200 | 2,1400 | 2,0900 | 1.250 | ,00 |
| 09/3/2010 | 2,1200 | 0,47% | 2,1200 | 2,1200 | 2,1200 | 500 | ,00 |
| 08/3/2010 | 2,1100 | 0,00% | 2,1000 | 2,1300 | 2,0500 | 444 | ,00 |
| 05/3/2010 | 2,1100 | 1,93% | 2,1100 | 2,1100 | 2,0800 | 130 | ,00 |
| 04/3/2010 | 2,0700 | -2,36% | 2,0700 | 2,0700 | 2,0700 | 2.541 | ,00 |
| 03/3/2010 | 2,1200 | 3,41% | 2,0500 | 2,1400 | 1,9900 | 10.480 | ,00 |
| 02/3/2010 | 2,0500 | -0,49% | 2,0500 | 2,0800 | 2,0100 | 2.680 | ,00 |
| 01/3/2010 | 2,0600 | 0,00% | 2,1000 | 2,1000 | 2,0100 | 8.780 | ,00 |
| 26/2/2010 | 2,0600 | 0,98% | 1,9800 | 2,0600 | 1,9800 | 10.670 | ,00 |
| 25/2/2010 | 2,0400 | -1,92% | 2,0000 | 2,0400 | 2,0000 | 220 | ,00 |
| 24/2/2010 | 2,0800 | -0,48% | 2,0200 | 2,0800 | 2,0200 | 404 | ,00 |
| 23/2/2010 | 2,0900 | 0,00% | 2,0200 | 2,0900 | 2,0200 | 1.954 | ,00 |
| 22/2/2010 | 2,0900 | 0,97% | 2,0900 | 2,0900 | 2,0900 | 30 | ,00 |
| 19/2/2010 | 2,0700 | -0,48% | 2,0800 | 2,0900 | 2,0000 | 12.220 | ,00 |
| 18/2/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0200 | 241 | ,00 |
| 17/2/2010 | 2,0800 | 0,48% | 2,0900 | 2,0900 | 2,0200 | 482 | ,00 |
| 16/2/2010 | 2,0700 | -0,48% | 2,0200 | 2,0800 | 2,0100 | 281 | ,00 |
| 12/2/2010 | 2,0800 | -1,42% | 2,0500 | 2,0900 | 2,0100 | 1.740 | ,00 |
| 11/2/2010 | 2,1100 | -2,31% | 2,0700 | 2,1200 | 2,0300 | 4.361 | ,00 |
| 10/2/2010 | 2,1600 | 1,89% | 2,1500 | 2,1600 | 2,1500 | 260 | ,00 |
| 09/2/2010 | 2,1200 | 1,92% | 2,0800 | 2,1200 | 2,0200 | 5.700 | ,00 |
| 08/2/2010 | 2,0800 | -2,80% | 2,1700 | 2,1700 | 2,0000 | 8.940 | ,00 |
| 05/2/2010 | 2,1400 | -0,93% | 2,0300 | 2,1400 | 2,0300 | 8.105 | ,00 |
| 04/2/2010 | 2,1600 | -0,46% | 2,0900 | 2,1600 | 2,0500 | 10.230 | ,00 |
| 03/2/2010 | 2,1700 | 0,00% | 2,1800 | 2,1800 | 2,1100 | 1.330 | ,00 |
| 02/2/2010 | 2,1700 | -1,36% | 2,0800 | 2,2000 | 2,0800 | 2.893 | ,00 |
| 01/2/2010 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1400 | 1.570 | ,00 |
| 29/1/2010 | 2,2000 | 0,46% | 2,1800 | 2,2100 | 2,1100 | 1.882 | ,00 |
| 28/1/2010 | 2,1900 | 1,39% | 2,1800 | 2,2000 | 2,0800 | 5.230 | ,00 |
| 27/1/2010 | 2,1600 | -1,82% | 2,1100 | 2,1600 | 2,1100 | 840 | ,00 |
| 26/1/2010 | 2,2000 | -1,79% | 2,2400 | 2,2400 | 2,1400 | 2.505 | ,00 |
| 25/1/2010 | 2,2400 | 5,16% | 2,2100 | 2,2400 | 2,2000 | 1.886 | ,00 |
| 22/1/2010 | 2,1300 | -3,62% | 2,1200 | 2,2400 | 2,1200 | 940 | ,00 |
| 21/1/2010 | 2,2100 | -1,34% | 2,2500 | 2,2500 | 2,1300 | 2.333 | ,00 |
| 20/1/2010 | 2,2400 | -0,88% | 2,1500 | 2,2400 | 2,1500 | 270 | ,00 |
| 19/1/2010 | 2,2600 | -1,31% | 2,1700 | 2,2700 | 2,1500 | 2.212 | ,00 |
| 18/1/2010 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 15/1/2010 | 2,2900 | 0,88% | 2,2800 | 2,2900 | 2,2800 | 100 | ,00 |
| 14/1/2010 | 2,2700 | 0,44% | 2,2800 | 2,2900 | 2,1500 | 5.296 | ,00 |
| 13/1/2010 | 2,2600 | 0,44% | 2,2500 | 2,2600 | 2,2500 | 650 | ,00 |
| 12/1/2010 | 2,2500 | 0,45% | 2,2100 | 2,2800 | 2,1700 | 1.719 | ,00 |
| 11/1/2010 | 2,2400 | -1,75% | 2,2800 | 2,2800 | 2,1700 | 2.512 | ,00 |
| 08/1/2010 | 2,2800 | 1,33% | 2,2800 | 2,2800 | 2,2700 | 1.952 | ,00 |
| 07/1/2010 | 2,2500 | -0,88% | 2,2900 | 2,2900 | 2,2100 | 1.560 | ,00 |
| 05/1/2010 | 2,2700 | 0,00% | 2,2500 | 2,2800 | 2,2100 | 3.275 | ,00 |
| 04/1/2010 | 2,2700 | -0,44% | 2,2700 | 2,2700 | 2,2700 | 250 | ,00 |
| 31/12/2009 | 2,2800 | 1,79% | 2,2600 | 2,2800 | 2,2400 | 5.308 | 12.031,76 |
| 30/12/2009 | 2,2400 | 1,82% | 2,2400 | 2,2500 | 2,1900 | 7.917 | 17.574,09 |
| 29/12/2009 | 2,2000 | 0,92% | 2,2400 | 2,2400 | 2,1500 | 1.116 | 2.418,10 |
| 28/12/2009 | 2,1800 | -1,36% | 2,2100 | 2,2100 | 2,1500 | 1.292 | 2.785,60 |
| 23/12/2009 | 2,2100 | 22,10% | 2,2400 | 2,2400 | 2,1700 | 211 | 458,69 |
| 22/12/2009 | 1,8100 | -16,97% | 1,7600 | 1,8100 | 1,7500 | 2.070 | 8.031,50 |
| 21/12/2009 | 2,1800 | -2,24% | 2,2300 | 2,2600 | 2,1600 | 6.123 | 13.549,46 |
| 18/12/2009 | 2,2300 | -2,19% | 2,1600 | 2,2400 | 2,1300 | 1.705 | 3.717,20 |
| 17/12/2009 | 2,2800 | 1,79% | 2,1600 | 2,2800 | 2,1600 | 550 | 1.194,00 |
| 16/12/2009 | 2,2400 | 0,00% | 2,2500 | 2,2500 | 2,2100 | 2.258 | 5.014,98 |
| 15/12/2009 | 2,2400 | -3,45% | 2,2100 | 2,3000 | 2,1800 | 3.315 | 7.322,35 |
| 14/12/2009 | 2,3200 | 4,04% | 2,3200 | 2,3200 | 2,3200 | 2 | 4,64 |
| 11/12/2009 | 2,2300 | -1,33% | 2,2600 | 2,3300 | 2,1600 | 1.410 | 3.093,24 |
| 10/12/2009 | 2,2600 | 3,20% | 2,2900 | 2,2900 | 2,1500 | 8.754 | 19.329,07 |
| 09/12/2009 | 2,1900 | -2,23% | 2,1500 | 2,2400 | 2,1500 | 2.161 | 4.678,33 |
| 08/12/2009 | 2,2400 | -1,75% | 2,2100 | 2,2600 | 2,1800 | 4.420 | 9.738,30 |
| 07/12/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 2 | 4,56 |
| 04/12/2009 | 2,2800 | -2,56% | 2,2300 | 2,2900 | 2,2100 | 4.802 | 10.735,58 |
| 03/12/2009 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 100 | 234,00 |
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.% |
|---|