| 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 |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 2,3100 | 0,87% | 2,3000 | 2,3400 | 2,2000 | 12.434 | 27.951,32 |
| 01/12/2009 | 2,2900 | 5,05% | 2,2600 | 2,3000 | 2,1900 | 7.981 | ,00 |
| 30/11/2009 | 2,1800 | 0,93% | 2,2000 | 2,2000 | 2,1500 | 1.476 | ,00 |
| 27/11/2009 | 2,1600 | -0,46% | 2,2300 | 2,3300 | 2,1000 | 22.447 | ,00 |
| 26/11/2009 | 2,1700 | -2,69% | 2,1500 | 2,2000 | 2,0200 | 10.492 | ,00 |
| 25/11/2009 | 2,2300 | -1,33% | 2,2600 | 2,2600 | 2,1600 | 7.960 | ,00 |
| 24/11/2009 | 2,2600 | 0,89% | 2,2400 | 2,2900 | 2,2000 | 4.705 | ,00 |
| 23/11/2009 | 2,2400 | -0,44% | 2,3400 | 2,3400 | 2,1700 | 1.034 | ,00 |
| 20/11/2009 | 2,2500 | -0,44% | 2,2300 | 2,3000 | 2,2100 | 6.344 | ,00 |
| 19/11/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/11/2009 | 2,2600 | 0,44% | 2,2400 | 2,2600 | 2,2100 | 4.690 | ,00 |
| 17/11/2009 | 2,2500 | -0,44% | 2,2500 | 2,2600 | 2,2100 | 2.582 | ,00 |
| 16/11/2009 | 2,2600 | -0,88% | 2,2600 | 2,2600 | 2,2600 | 213 | ,00 |
| 13/11/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2300 | 113 | ,00 |
| 12/11/2009 | 2,2800 | 0,44% | 2,2800 | 2,2900 | 2,2100 | 3.674 | ,00 |
| 11/11/2009 | 2,2700 | -2,58% | 2,3300 | 2,3300 | 2,2700 | 3.913 | ,00 |
| 10/11/2009 | 2,3300 | 1,30% | 2,3300 | 2,3300 | 2,2800 | 456 | ,00 |
| 09/11/2009 | 2,3000 | -0,43% | 2,3100 | 2,3300 | 2,2700 | 3.663 | ,00 |
| 06/11/2009 | 2,3100 | 0,00% | 2,3200 | 2,3300 | 2,2700 | 3.414 | ,00 |
| 05/11/2009 | 2,3100 | -2,12% | 2,3400 | 2,3500 | 2,2700 | 4.752 | ,00 |
| 04/11/2009 | 2,3600 | 2,16% | 2,3800 | 2,3900 | 2,3200 | 600 | ,00 |
| 03/11/2009 | 2,3100 | -1,70% | 2,3000 | 2,3200 | 2,2300 | 5.728 | ,00 |
| 02/11/2009 | 2,3500 | -0,42% | 2,3300 | 2,3500 | 2,3300 | 1.410 | ,00 |
| 30/10/2009 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3200 | 5.855 | ,00 |
| 29/10/2009 | 2,3400 | -1,27% | 2,3200 | 2,3500 | 2,3000 | 3.019 | ,00 |
| 27/10/2009 | 2,3700 | -0,42% | 2,3800 | 2,3800 | 2,3000 | 955 | ,00 |
| 26/10/2009 | 2,3800 | -0,42% | 2,4000 | 2,4000 | 2,3000 | 2.980 | ,00 |
| 23/10/2009 | 2,3900 | -1,65% | 2,4300 | 2,4500 | 2,3800 | 3.805 | ,00 |
| 22/10/2009 | 2,4300 | 2,53% | 2,3100 | 2,4300 | 2,3100 | 5.694 | ,00 |
| 21/10/2009 | 2,3700 | -2,47% | 2,3700 | 2,4300 | 2,3300 | 6.138 | ,00 |
| 20/10/2009 | 2,4300 | 2,97% | 2,3800 | 2,4700 | 2,2900 | 14.694 | ,00 |
| 19/10/2009 | 2,3600 | -0,84% | 2,4200 | 2,4200 | 2,3000 | 6.647 | ,00 |
| 16/10/2009 | 2,3800 | -2,06% | 2,3900 | 2,4300 | 2,3000 | 4.923 | ,00 |
| 15/10/2009 | 2,4300 | 0,00% | 2,4900 | 2,4900 | 2,3600 | 5.366 | ,00 |
| 14/10/2009 | 2,4300 | 2,10% | 2,3800 | 2,5000 | 2,3600 | 18.757 | ,00 |
| 13/10/2009 | 2,3800 | 0,00% | 2,4400 | 2,4600 | 2,3400 | 10.285 | ,00 |
| 12/10/2009 | 2,3800 | 3,03% | 2,3000 | 2,4400 | 2,3000 | 19.348 | ,00 |
| 09/10/2009 | 2,3100 | -0,86% | 2,3000 | 2,3900 | 2,2800 | 10.483 | ,00 |
| 08/10/2009 | 2,3300 | 2,19% | 2,2800 | 2,4500 | 2,2700 | 8.520 | ,00 |
| 07/10/2009 | 2,2800 | 0,88% | 2,2900 | 2,2900 | 2,2600 | 2.172 | ,00 |
| 06/10/2009 | 2,2600 | 0,00% | 2,2600 | 2,3000 | 2,2400 | 10.192 | ,00 |
| 05/10/2009 | 2,2600 | -2,16% | 2,2700 | 2,2900 | 2,2200 | 9.991 | ,00 |
| 02/10/2009 | 2,3100 | -1,70% | 2,3400 | 2,3400 | 2,2800 | 1.062 | ,00 |
| 01/10/2009 | 2,3500 | -1,26% | 2,3800 | 2,3800 | 2,3000 | 1.695 | ,00 |
| 30/9/2009 | 2,3800 | -2,46% | 2,4000 | 2,4000 | 2,3300 | 3.090 | ,00 |
| 29/9/2009 | 2,4400 | -0,41% | 2,4500 | 2,4800 | 2,4300 | 10.226 | ,00 |
| 28/9/2009 | 2,4500 | 6,06% | 2,3400 | 2,4600 | 2,3000 | 32.162 | ,00 |
| 25/9/2009 | 2,3100 | 3,59% | 2,2500 | 2,3400 | 2,1900 | 71.488 | ,00 |
| 24/9/2009 | 2,2300 | -1,76% | 2,2500 | 2,2700 | 2,2000 | 10.314 | ,00 |
| 23/9/2009 | 2,2700 | -2,16% | 2,2600 | 2,3200 | 2,2500 | 29.188 | ,00 |
| 22/9/2009 | 2,3200 | 1,31% | 2,2900 | 2,3400 | 2,2300 | 43.770 | ,00 |
| 21/9/2009 | 2,2900 | 0,00% | 2,2900 | 2,3200 | 2,2300 | 17.833 | ,00 |
| 18/9/2009 | 2,2900 | 0,00% | 2,2900 | 2,3000 | 2,2300 | 7.972 | ,00 |
| 17/9/2009 | 2,2900 | -0,43% | 2,3200 | 2,3400 | 2,2100 | 54.863 | ,00 |
| 16/9/2009 | 2,3000 | -2,54% | 2,3600 | 2,3600 | 2,2900 | 6.710 | ,00 |
| 15/9/2009 | 2,3600 | -0,84% | 2,3100 | 2,3800 | 2,3100 | 6.511 | ,00 |
| 14/9/2009 | 2,3800 | 0,85% | 2,3500 | 2,3800 | 2,3500 | 9.130 | ,00 |
| 11/9/2009 | 2,3600 | -1,26% | 2,3300 | 2,3700 | 2,3200 | 1.470 | ,00 |
| 10/9/2009 | 2,3900 | -1,24% | 2,3700 | 2,4000 | 2,3500 | 6.100 | ,00 |
| 09/9/2009 | 2,4200 | 0,83% | 2,4100 | 2,4200 | 2,3800 | 3.600 | ,00 |
| 08/9/2009 | 2,4000 | 3,90% | 2,3000 | 2,4200 | 2,2500 | 19.460 | ,00 |
| 07/9/2009 | 2,3100 | 0,43% | 2,2600 | 2,3300 | 2,2600 | 2.905 | ,00 |
| 04/9/2009 | 2,3000 | 1,32% | 2,2500 | 2,3000 | 2,2200 | 1.090 | ,00 |
| 03/9/2009 | 2,2700 | -2,99% | 2,2500 | 2,3000 | 2,2200 | 6.756 | ,00 |
| 02/9/2009 | 2,3400 | 0,43% | 2,3000 | 2,3500 | 2,2800 | 10.630 | ,00 |
| 01/9/2009 | 2,3300 | -2,10% | 2,3300 | 2,3600 | 2,3100 | 3.500 | ,00 |
| 31/8/2009 | 2,3800 | 0,85% | 2,3200 | 2,4000 | 2,3200 | 1.470 | ,00 |
| 28/8/2009 | 2,3600 | -0,84% | 2,3100 | 2,4400 | 2,2900 | 19.580 | ,00 |
| 27/8/2009 | 2,3800 | 0,85% | 2,3400 | 2,3800 | 2,3000 | 7.790 | ,00 |
| 26/8/2009 | 2,3600 | -0,42% | 2,3300 | 2,3800 | 2,2700 | 37.021 | ,00 |
| 25/8/2009 | 2,3700 | 1,72% | 2,3300 | 2,3800 | 2,2800 | 7.877 | ,00 |
| 24/8/2009 | 2,3300 | -3,32% | 2,4500 | 2,4500 | 2,3300 | 9.222 | ,00 |
| 21/8/2009 | 2,4100 | 0,00% | 2,3700 | 2,4300 | 2,3400 | 6.950 | ,00 |
| 20/8/2009 | 2,4100 | 1,69% | 2,3100 | 2,4200 | 2,3100 | 6.201 | ,00 |
| 19/8/2009 | 2,3700 | 0,85% | 2,3500 | 2,3700 | 2,3500 | 243 | ,00 |
| 18/8/2009 | 2,3500 | -1,26% | 2,3600 | 2,3700 | 2,3000 | 15.605 | ,00 |
| 17/8/2009 | 2,3800 | -2,86% | 2,3500 | 2,4000 | 2,3100 | 5.305 | ,00 |
| 14/8/2009 | 2,4500 | 1,24% | 2,4000 | 2,4600 | 2,4000 | 2.360 | ,00 |
| 13/8/2009 | 2,4200 | 3,86% | 2,3300 | 2,4500 | 2,3000 | 11.240 | ,00 |
| 12/8/2009 | 2,3300 | -0,85% | 2,4000 | 2,4200 | 2,3100 | 12.592 | ,00 |
| 11/8/2009 | 2,3500 | -1,67% | 2,3700 | 2,4300 | 2,3000 | 8.888 | ,00 |
| 10/8/2009 | 2,3900 | 0,84% | 2,4800 | 2,4800 | 2,3500 | 4.500 | ,00 |
| 07/8/2009 | 2,3700 | 0,00% | 2,4100 | 2,5100 | 2,3400 | 27.220 | ,00 |
| 06/8/2009 | 2,3700 | -1,25% | 2,4200 | 2,4500 | 2,2200 | 31.242 | ,00 |
| 05/8/2009 | 2,4000 | -4,00% | 2,5100 | 2,5100 | 2,4000 | 9.656 | ,00 |
| 04/8/2009 | 2,5000 | -2,34% | 2,5600 | 2,5800 | 2,4700 | 10.866 | ,00 |
| 03/8/2009 | 2,5600 | 1,59% | 2,5200 | 2,5900 | 2,4800 | 6.170 | ,00 |
| 31/7/2009 | 2,5200 | 1,20% | 2,5000 | 2,5800 | 2,4000 | 16.145 | ,00 |
| 30/7/2009 | 2,4900 | 2,89% | 2,4300 | 2,5900 | 2,4000 | 8.005 | ,00 |
| 29/7/2009 | 2,4200 | -4,35% | 2,4600 | 2,4700 | 2,4200 | 6.260 | 15.217,20 |
| 28/7/2009 | 2,5300 | 1,20% | 2,5200 | 2,5500 | 2,4400 | 5.012 | ,00 |
| 27/7/2009 | 2,5000 | -1,57% | 2,5900 | 2,6000 | 2,4900 | 5.735 | ,00 |
| 24/7/2009 | 2,5400 | -2,31% | 2,5200 | 2,6000 | 2,4800 | 10.822 | ,00 |
| 23/7/2009 | 2,6000 | -3,70% | 2,6900 | 2,6900 | 2,5600 | 2.929 | ,00 |
| 22/7/2009 | 2,7000 | -3,57% | 2,7800 | 2,7800 | 2,7000 | 556 | ,00 |
| 21/7/2009 | 2,8000 | 1,08% | 2,7600 | 2,8300 | 2,7200 | 13.980 | ,00 |
| 20/7/2009 | 2,7700 | 9,92% | 2,5900 | 2,7700 | 2,5900 | 1.500 | ,00 |
| 17/7/2009 | 2,5200 | 0,00% | 2,4900 | 2,5600 | 2,4400 | 5.330 | ,00 |
| 16/7/2009 | 2,5200 | -2,70% | 2,5300 | 2,6000 | 2,4500 | 5.230 | ,00 |
| 15/7/2009 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 100.010 | ,00 |
| 14/7/2009 | 2,5900 | -0,38% | 2,6900 | 2,6900 | 2,5000 | 7.030 | ,00 |
| 13/7/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 10/7/2009 | 2,6000 | 0,00% | 2,5500 | 2,6000 | 2,5500 | 1.700 | ,00 |
| 09/7/2009 | 2,6000 | 0,00% | 2,6400 | 2,6400 | 2,5200 | 4.300 | ,00 |
| 08/7/2009 | 2,6000 | -2,99% | 2,5800 | 2,6000 | 2,5800 | 3.721 | ,00 |
| 07/7/2009 | 2,6800 | 2,68% | 2,6800 | 2,7000 | 2,6300 | 4.569 | ,00 |
| 06/7/2009 | 2,6100 | -3,33% | 2,5000 | 2,6500 | 2,5000 | 2.523 | ,00 |
| 03/7/2009 | 2,7000 | 1,12% | 2,6700 | 2,7100 | 2,6000 | 3.500 | ,00 |
| 02/7/2009 | 2,6700 | -1,11% | 2,6800 | 2,6900 | 2,6000 | 8.330 | ,00 |
| 01/7/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 1.400 | ,00 |
| 30/6/2009 | 2,7000 | -1,82% | 2,8200 | 2,8200 | 2,6900 | 3.030 | ,00 |
| 29/6/2009 | 2,7500 | -2,83% | 2,7500 | 2,7500 | 2,7500 | 1.000 | ,00 |
| 26/6/2009 | 2,8300 | -2,75% | 2,8200 | 2,9000 | 2,7700 | 1.010 | ,00 |
| 25/6/2009 | 2,9100 | -0,34% | 2,8100 | 2,9200 | 2,8100 | 690 | ,00 |
| 24/6/2009 | 2,9200 | 9,36% | 2,6900 | 2,9300 | 2,6400 | 2.141 | ,00 |
| 23/6/2009 | 2,6700 | 1,52% | 2,6500 | 2,8200 | 2,6500 | 1.445 | ,00 |
| 22/6/2009 | 2,6300 | -2,59% | 2,7000 | 2,7500 | 2,6000 | 21.610 | ,00 |
| 19/6/2009 | 2,7000 | -3,23% | 2,7000 | 2,9100 | 2,6600 | 27.680 | ,00 |
| 18/6/2009 | 2,7900 | -1,76% | 2,8000 | 2,9200 | 2,7100 | 7.941 | ,00 |
| 17/6/2009 | 2,8400 | -3,73% | 2,8200 | 2,9300 | 2,7700 | 7.440 | ,00 |
| 16/6/2009 | 2,9500 | -4,22% | 2,9600 | 3,0000 | 2,9000 | 8.332 | ,00 |
| 15/6/2009 | 3,0800 | 0,00% | 3,0800 | 3,1000 | 2,9700 | 72.590 | ,00 |
| 12/6/2009 | 3,0800 | 2,67% | 3,0800 | 3,1000 | 2,9800 | 100.600 | ,00 |
| 11/6/2009 | 3,0000 | 0,00% | 3,0000 | 3,0200 | 3,0000 | 6.100 | ,00 |
| 10/6/2009 | 3,0000 | -0,33% | 3,0000 | 3,0000 | 3,0000 | 5.100 | ,00 |
| 09/6/2009 | 3,0100 | 1,35% | 2,9000 | 3,0300 | 2,9000 | 12.000 | ,00 |
| 05/6/2009 | 2,9700 | -2,62% | 2,8600 | 2,9700 | 2,8600 | 600 | ,00 |
| 04/6/2009 | 3,0500 | 3,04% | 2,9900 | 3,0500 | 2,9900 | 5.000 | ,00 |
| 03/6/2009 | 2,9600 | 0,68% | 2,8500 | 2,9700 | 2,8100 | 14.661 | ,00 |
| 02/6/2009 | 2,9400 | -2,65% | 3,0200 | 3,0200 | 2,9300 | 9.290 | ,00 |
| 01/6/2009 | 3,0200 | -5,33% | 3,1900 | 3,2000 | 3,0000 | 5.964 | ,00 |
| 29/5/2009 | 3,1900 | 7,05% | 3,0400 | 3,2000 | 2,9800 | 166.710 | ,00 |
| 28/5/2009 | 2,9800 | 6,81% | 2,8100 | 3,0200 | 2,6900 | 61.302 | ,00 |
| 27/5/2009 | 2,7900 | -7,00% | 3,0100 | 3,0600 | 2,7100 | 25.900 | ,00 |
| 26/5/2009 | 3,0000 | 0,33% | 3,0000 | 3,0400 | 2,9900 | 28.270 | ,00 |
| 25/5/2009 | 2,9900 | 0,34% | 2,9800 | 3,1000 | 2,9100 | 25.610 | ,00 |
| 22/5/2009 | 2,9800 | 1,36% | 3,0000 | 3,0000 | 2,9700 | 3.760 | ,00 |
| 21/5/2009 | 2,9400 | 0,00% | 2,9400 | 3,0000 | 2,9400 | 14.900 | ,00 |
| 20/5/2009 | 2,9400 | 0,68% | 2,9300 | 2,9800 | 2,9100 | 112.461 | ,00 |
| 19/5/2009 | 2,9200 | 0,69% | 2,9300 | 2,9900 | 2,9100 | 25.890 | ,00 |
| 18/5/2009 | 2,9000 | 0,00% | 2,9000 | 2,9100 | 2,9000 | 5.300 | ,00 |
| 15/5/2009 | 2,9000 | 0,00% | 2,8900 | 2,9000 | 2,8500 | 110.610 | ,00 |
| 14/5/2009 | 2,9000 | 0,00% | 2,6900 | 2,9000 | 2,6900 | 12.560 | ,00 |
| 13/5/2009 | 2,9000 | 0,00% | 2,9100 | 2,9200 | 2,8500 | 20.880 | ,00 |
| 12/5/2009 | 2,9000 | 0,69% | 2,7400 | 2,9600 | 2,7400 | 171.185 | ,00 |
| 11/5/2009 | 2,8800 | -0,69% | 2,9000 | 2,9100 | 2,6400 | 7.410 | ,00 |
| 08/5/2009 | 2,9000 | 1,05% | 2,8900 | 2,9000 | 2,8900 | 720 | ,00 |
| 07/5/2009 | 2,8700 | -1,03% | 2,9000 | 2,9000 | 2,8600 | 8.650 | ,00 |
| 06/5/2009 | 2,9000 | 0,00% | 2,8900 | 2,9000 | 2,8800 | 10.016 | ,00 |
| 05/5/2009 | 2,9000 | 3,20% | 2,8100 | 2,9000 | 2,8100 | 6.300 | ,00 |
| 04/5/2009 | 2,8100 | -2,77% | 2,8800 | 2,9600 | 2,8100 | 1.304 | ,00 |
| 30/4/2009 | 2,8900 | -0,34% | 2,8900 | 2,8900 | 2,7000 | 3.004 | ,00 |
| 29/4/2009 | 2,9000 | 0,69% | 2,9100 | 2,9500 | 2,8800 | 3.800 | ,00 |
| 28/4/2009 | 2,8800 | 0,70% | 2,9000 | 2,9000 | 2,8000 | 231 | ,00 |
| 27/4/2009 | 2,8600 | -1,38% | 3,0300 | 3,0300 | 2,8000 | 19.907 | ,00 |
| 24/4/2009 | 2,9000 | 0,35% | 2,9100 | 3,1200 | 2,9000 | 143.652 | ,00 |
| 23/4/2009 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8700 | 2.239 | ,00 |
| 22/4/2009 | 2,8900 | 0,70% | 2,8900 | 2,8900 | 2,8700 | 690 | ,00 |
| 21/4/2009 | 2,8700 | 3,24% | 2,6900 | 2,9100 | 2,6900 | 1.140 | ,00 |
| 16/4/2009 | 2,7800 | 9,88% | 2,6000 | 2,8000 | 2,5900 | 8.875 | ,00 |
| 15/4/2009 | 2,5300 | 1,61% | 2,5400 | 2,6200 | 2,4200 | 20.824 | ,00 |
| 14/4/2009 | 2,4900 | 9,21% | 2,3000 | 2,5000 | 2,3000 | 5.759 | ,00 |
| 09/4/2009 | 2,2800 | 5,56% | 2,2900 | 2,2900 | 2,2500 | 2.002 | ,00 |
| 08/4/2009 | 2,1600 | 0,00% | 2,0500 | 2,2000 | 2,0000 | 16.060 | ,00 |
| 07/4/2009 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 06/4/2009 | 2,1600 | 0,93% | 2,1500 | 2,1600 | 2,1500 | 300 | ,00 |
| 03/4/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 02/4/2009 | 2,1400 | -6,96% | 2,0900 | 2,2000 | 2,0900 | 900 | ,00 |
| 01/4/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 31/3/2009 | 2,3000 | 2,68% | 2,3000 | 2,3000 | 2,3000 | 215 | ,00 |
| 30/3/2009 | 2,2400 | -5,08% | 2,1600 | 2,2500 | 2,1500 | 1.925 | ,00 |
| 27/3/2009 | 2,3600 | -1,26% | 2,1800 | 2,4000 | 2,1800 | 1.645 | ,00 |
| 26/3/2009 | 2,3900 | -0,42% | 2,3900 | 2,4400 | 2,3700 | 7.155 | ,00 |
| 24/3/2009 | 2,4000 | -1,23% | 2,3900 | 2,4000 | 2,3600 | 5.870 | ,00 |
| 23/3/2009 | 2,4300 | 5,65% | 2,3300 | 2,4500 | 2,3100 | 3.490 | ,00 |
| 20/3/2009 | 2,3000 | 0,00% | 2,3400 | 2,3500 | 2,3000 | 2.136 | ,00 |
| 19/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 800 | ,00 |
| 18/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/3/2009 | 2,3000 | -2,13% | 2,3000 | 2,3000 | 2,3000 | 1.320 | ,00 |
| 16/3/2009 | 2,3500 | -1,26% | 2,3800 | 2,3800 | 2,3500 | 1.598 | ,00 |
| 13/3/2009 | 2,3800 | -0,83% | 2,4000 | 2,4000 | 2,3800 | 2.000 | ,00 |
| 12/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 11/3/2009 | 2,4000 | -3,23% | 2,3900 | 2,4200 | 2,3900 | 2.310 | ,00 |
| 10/3/2009 | 2,4800 | 3,33% | 2,4100 | 2,5300 | 2,4000 | 2.970 | ,00 |
| 09/3/2009 | 2,4000 | 1,27% | 2,4200 | 2,4400 | 2,3900 | 9.530 | ,00 |
| 06/3/2009 | 2,3700 | -9,54% | 2,6100 | 2,6200 | 2,3600 | 11.569 | ,00 |
| 05/3/2009 | 2,6200 | -0,76% | 2,6600 | 2,6600 | 2,3800 | 15.170 | ,00 |
| 04/3/2009 | 2,6400 | -1,86% | 2,6800 | 2,6800 | 2,6300 | 6.345 | ,00 |
| 03/3/2009 | 2,6900 | -0,37% | 2,7100 | 2,7100 | 2,6500 | 26.474 | ,00 |
| 27/2/2009 | 2,7000 | 1,12% | 2,7000 | 2,7400 | 2,7000 | 1.865 | ,00 |
| 26/2/2009 | 2,6700 | -0,74% | 2,7000 | 2,7300 | 2,6500 | 7.475 | ,00 |
| 25/2/2009 | 2,6900 | 0,75% | 2,6900 | 2,6900 | 2,6900 | 1.300 | ,00 |
| 24/2/2009 | 2,6700 | -0,74% | 2,6700 | 2,6700 | 2,6700 | 300 | ,00 |
| 23/2/2009 | 2,6900 | 0,37% | 2,6900 | 2,7000 | 2,6800 | 7.500 | ,00 |
| 20/2/2009 | 2,6800 | -0,37% | 2,6800 | 2,6800 | 2,6800 | 500 | ,00 |
| 19/2/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 1.100 | ,00 |
| 18/2/2009 | 2,6900 | 0,00% | 2,6900 | 2,7100 | 2,6900 | 2.515 | ,00 |
| 17/2/2009 | 2,6900 | 4,67% | 2,6000 | 2,7100 | 2,6000 | 22.740 | ,00 |
| 16/2/2009 | 2,5700 | 1,98% | 2,5700 | 2,5700 | 2,5700 | 2.156 | ,00 |
| 13/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 108 | ,00 |
| 12/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 11/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 10/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 09/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 06/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 3.919 | ,00 |
| 05/2/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 7.058 | ,00 |
| 04/2/2009 | 2,5200 | -0,79% | 2,5200 | 2,5200 | 2,5200 | 5.389 | ,00 |
| 03/2/2009 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 02/2/2009 | 2,5400 | 1,20% | 2,5100 | 2,5500 | 2,4900 | 24.790 | ,00 |
| 30/1/2009 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 29/1/2009 | 2,5100 | -1,18% | 2,5100 | 2,5100 | 2,5100 | 1.186 | ,00 |
| 28/1/2009 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 79 | ,00 |
| 27/1/2009 | 2,5400 | -1,17% | 2,5400 | 2,5400 | 2,5400 | 1.401 | ,00 |
| 26/1/2009 | 2,5700 | -1,15% | 2,5700 | 2,5700 | 2,5700 | 2.695 | ,00 |
| 23/1/2009 | 2,6000 | -2,26% | 2,6000 | 2,6000 | 2,6000 | 3.233 | ,00 |
| 22/1/2009 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 21/1/2009 | 2,6600 | -1,12% | 2,6600 | 2,6600 | 2,6600 | 2.695 | ,00 |
| 20/1/2009 | 2,6900 | -2,18% | 2,7000 | 2,7000 | 2,6900 | 3.611 | ,00 |
| 19/1/2009 | 2,7500 | -0,36% | 2,7500 | 2,7500 | 2,7500 | 539 | ,00 |
| 16/1/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 15/1/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 14/1/2009 | 2,7600 | -1,43% | 2,8900 | 2,8900 | 2,7500 | 19.282 | ,00 |
| 13/1/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 12/1/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 09/1/2009 | 2,8000 | -2,10% | 2,8000 | 2,8000 | 2,8000 | 1.725 | ,00 |
| 08/1/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 07/1/2009 | 2,8600 | 1,42% | 2,8200 | 2,8600 | 2,8200 | 1.444 | ,00 |
| 05/1/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 02/1/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 31/12/2008 | 2,8200 | 3,30% | 2,8200 | 2,8200 | 2,8200 | 539 | ,00 |
| 30/12/2008 | 2,7300 | -1,80% | 2,7400 | 2,7400 | 2,7300 | 916 | ,00 |
| 29/12/2008 | 2,7800 | 1,46% | 2,7800 | 2,7800 | 2,7800 | 43 | ,00 |
| 24/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 23/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 1.229 | ,00 |
| 22/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 19/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 108 | ,00 |
| 18/12/2008 | 2,7400 | 0,37% | 2,7300 | 2,7400 | 2,7300 | 2.177 | ,00 |
| 17/12/2008 | 2,7300 | -0,36% | 2,7300 | 2,7300 | 2,7300 | 539 | ,00 |
| 16/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 15/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 12/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 11/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 10/12/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 09/12/2008 | 2,7400 | -0,72% | 2,7400 | 2,7400 | 2,7400 | 970 | ,00 |
| 08/12/2008 | 2,7600 | 0,36% | 2,7500 | 2,7600 | 2,7500 | 1.940 | ,00 |
| 05/12/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 04/12/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 03/12/2008 | 2,7500 | 0,00% | 2,7600 | 2,7600 | 2,7300 | 6.963 | ,00 |
| 02/12/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 01/12/2008 | 2,7500 | -0,36% | 2,7600 | 2,7600 | 2,7500 | 1.985 | ,00 |
| 28/11/2008 | 2,7600 | 0,00% | 2,7600 | 2,7700 | 2,7600 | 2.964 | ,00 |
| 27/11/2008 | 2,7600 | -0,36% | 2,7600 | 2,7600 | 2,7600 | 970 | ,00 |
| 26/11/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 108 | ,00 |
| 25/11/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 216 | ,00 |
| 24/11/2008 | 2,7700 | 0,36% | 2,7700 | 2,7700 | 2,7700 | 1.541 | ,00 |
| 21/11/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 108 | ,00 |
| 20/11/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 108 | ,00 |
| 19/11/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 18/11/2008 | 2,7600 | -0,72% | 2,7700 | 2,7700 | 2,7600 | 3.670 | ,00 |
| 17/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 14/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 13/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 12/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 11/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 10/11/2008 | 2,7800 | 0,72% | 2,7700 | 2,7800 | 2,7700 | 965 | ,00 |
| 07/11/2008 | 2,7600 | -2,13% | 2,7600 | 2,7600 | 2,7600 | 108 | ,00 |
| 06/11/2008 | 2,8200 | -2,08% | 2,8200 | 2,8400 | 2,8000 | 2.872 | ,00 |
| 05/11/2008 | 2,8800 | -1,03% | 2,8400 | 2,8800 | 2,8200 | 1.468 | ,00 |
| 04/11/2008 | 2,9100 | 1,04% | 2,8800 | 2,9100 | 2,8400 | 3.514 | ,00 |
| 03/11/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 31/10/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 431 | ,00 |
| 30/10/2008 | 2,8800 | 0,00% | 3,0200 | 3,0200 | 2,7800 | 4.645 | ,00 |
| 29/10/2008 | 2,8800 | -1,03% | 2,6900 | 2,9500 | 2,6900 | 1.132 | ,00 |
| 27/10/2008 | 2,9100 | -1,36% | 2,9500 | 2,9700 | 2,7800 | 2.371 | ,00 |
| 24/10/2008 | 2,9500 | -15,47% | 3,1900 | 3,4300 | 2,8000 | 4.973 | ,00 |
| 23/10/2008 | 3,4900 | -3,06% | 3,2500 | 3,6200 | 3,2500 | 4.311 | ,00 |
| 22/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 21/10/2008 | 3,6000 | -1,10% | 3,3400 | 3,6600 | 3,3400 | 2.921 | ,00 |
| 20/10/2008 | 3,6400 | -3,96% | 3,4900 | 3,6900 | 3,4900 | 1.229 | ,00 |
| 17/10/2008 | 3,7900 | -2,82% | 3,7900 | 3,8800 | 3,7900 | 2.210 | ,00 |
| 16/10/2008 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 15/10/2008 | 3,9000 | 0,00% | 3,5300 | 3,9000 | 3,5300 | 108 | ,00 |
| 14/10/2008 | 3,9000 | 5,12% | 3,8800 | 3,9000 | 3,7500 | 1.239 | ,00 |
| 13/10/2008 | 3,7100 | 2,49% | 3,4300 | 3,8800 | 3,4300 | 2.554 | ,00 |
| 10/10/2008 | 3,6200 | -7,65% | 3,5400 | 3,6200 | 3,5400 | 183 | ,00 |
| 09/10/2008 | 3,9200 | 0,00% | 3,9500 | 4,0600 | 3,7500 | 2.307 | ,00 |
| 08/10/2008 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 07/10/2008 | 3,9200 | -3,21% | 3,6700 | 3,9500 | 3,6700 | 3.320 | ,00 |
| 06/10/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 03/10/2008 | 4,0500 | -1,70% | 3,7300 | 4,1400 | 3,7300 | 3.988 | ,00 |
| 02/10/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 01/10/2008 | 4,1200 | 2,23% | 4,0600 | 4,2500 | 4,0600 | 722 | ,00 |
| 30/9/2008 | 4,0300 | 0,50% | 3,9900 | 4,0300 | 3,9900 | 1.617 | ,00 |
| 29/9/2008 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 26/9/2008 | 4,0100 | 3,35% | 3,9700 | 4,0300 | 3,8200 | 417 | ,00 |
| 25/9/2008 | 3,8800 | 2,37% | 3,6200 | 3,9500 | 3,6200 | 7.545 | ,00 |
| 24/9/2008 | 3,7900 | -3,56% | 3,8000 | 3,8200 | 3,5800 | 12.212 | ,00 |
| 23/9/2008 | 3,9300 | 0,77% | 3,9300 | 3,9300 | 3,9300 | 54 | ,00 |
| 22/9/2008 | 3,9000 | -6,70% | 3,9200 | 3,9700 | 3,8600 | 4.473 | ,00 |
| 19/9/2008 | 4,1800 | 0,00% | 4,1200 | 4,1800 | 4,1200 | 16.706 | ,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.% |
|---|