| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)
8,2800 €
0,1300 (1,60%)
- Άνοιγμα 8,1500
- Υψηλό 8,3400
- Χαμηλό 8,1250
- Όγκος 232.989
- Τζίρος 1.925.387 €
- Πράξεις 933
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/4/2012 | 5,4600 | -2,15% | 5,6000 | 5,6000 | 5,4500 | 22.965 | 126.443,66 |
| 23/4/2012 | 5,5800 | -1,24% | 5,6000 | 5,6500 | 5,5800 | 32.535 | 182.233,61 |
| 20/4/2012 | 5,6500 | 0,71% | 5,6100 | 5,7000 | 5,5200 | 42.258 | 238.023,11 |
| 19/4/2012 | 5,6100 | -1,75% | 5,7000 | 5,7900 | 5,6100 | 32.661 | 184.930,55 |
| 18/4/2012 | 5,7100 | -1,21% | 5,7800 | 5,8300 | 5,7100 | 24.344 | 140.616,21 |
| 17/4/2012 | 5,7800 | -1,37% | 5,9500 | 5,9800 | 5,7800 | 63.859 | 373.871,05 |
| 12/4/2012 | 5,8600 | -3,93% | 6,0000 | 6,1100 | 5,8600 | 44.565 | 266.464,46 |
| 11/4/2012 | 6,1000 | 1,67% | 6,0000 | 6,1000 | 5,8300 | 119.249 | 719.917,69 |
| 10/4/2012 | 6,0000 | 3,09% | 5,7100 | 6,0000 | 5,7100 | 44.613 | 262.853,66 |
| 05/4/2012 | 5,8200 | 0,00% | 5,7300 | 5,8300 | 5,7300 | 48.726 | 281.577,11 |
| 04/4/2012 | 5,8200 | 0,34% | 5,7300 | 5,8200 | 5,6900 | 23.937 | 137.964,88 |
| 03/4/2012 | 5,8000 | 1,75% | 5,7000 | 5,8400 | 5,7000 | 53.870 | 312.360,60 |
| 02/4/2012 | 5,7000 | -1,72% | 5,7200 | 5,8000 | 5,6500 | 43.814 | 250.142,13 |
| 30/3/2012 | 5,8000 | 1,05% | 5,7400 | 5,8200 | 5,6600 | 83.521 | 481.263,08 |
| 29/3/2012 | 5,7400 | -1,71% | 5,8000 | 5,8400 | 5,7300 | 94.140 | 543.317,37 |
| 28/3/2012 | 5,8400 | 1,57% | 5,7500 | 5,9000 | 5,6300 | 92.181 | 532.261,58 |
| 27/3/2012 | 5,7500 | -0,86% | 5,7500 | 5,9300 | 5,7300 | 116.660 | 681.589,53 |
| 26/3/2012 | 5,8000 | 0,69% | 5,7600 | 5,8200 | 5,6900 | 53.220 | 307.045,97 |
| 23/3/2012 | 5,7600 | 1,23% | 5,6000 | 5,8000 | 5,6000 | 80.789 | 465.564,47 |
| 22/3/2012 | 5,6900 | 3,08% | 5,4700 | 5,6900 | 5,4700 | 70.610 | 396.739,13 |
| 21/3/2012 | 5,5200 | 1,10% | 5,4600 | 5,5500 | 5,3700 | 71.382 | 393.080,55 |
| 20/3/2012 | 5,4600 | 2,06% | 5,3900 | 5,5000 | 5,3900 | 78.909 | 430.792,26 |
| 19/3/2012 | 5,3500 | 0,75% | 5,3000 | 5,4000 | 5,2800 | 94.670 | 507.134,88 |
| 16/3/2012 | 5,3100 | 1,72% | 5,2100 | 5,3500 | 5,2100 | 167.694 | 887.519,01 |
| 15/3/2012 | 5,2200 | -2,25% | 5,2500 | 5,4500 | 5,2100 | 150.908 | 800.427,71 |
| 14/3/2012 | 5,3400 | 1,91% | 5,2400 | 5,3500 | 5,2000 | 91.885 | 485.847,31 |
| 13/3/2012 | 5,2400 | 2,75% | 5,1000 | 5,3000 | 5,1000 | 57.909 | 301.596,94 |
| 12/3/2012 | 5,1000 | -4,67% | 5,3500 | 5,4400 | 5,1000 | 87.831 | 458.673,19 |
| 09/3/2012 | 5,3500 | -2,73% | 5,5000 | 5,5600 | 5,3500 | 79.819 | 433.576,36 |
| 08/3/2012 | 5,5000 | 1,10% | 5,4400 | 5,6100 | 5,4400 | 70.047 | 387.723,70 |
| 07/3/2012 | 5,4400 | -0,55% | 5,4700 | 5,5800 | 5,4400 | 46.474 | 256.109,26 |
| 06/3/2012 | 5,4700 | 0,55% | 5,4000 | 5,6000 | 5,3400 | 83.027 | 450.211,63 |
| 05/3/2012 | 5,4400 | -1,09% | 5,5000 | 5,5600 | 5,4200 | 106.378 | ,00 |
| 02/3/2012 | 5,5000 | -1,96% | 5,6100 | 5,6400 | 5,4900 | 20.683 | ,00 |
| 01/3/2012 | 5,6100 | 2,00% | 5,5000 | 5,6100 | 5,4500 | 22.529 | ,00 |
| 29/2/2012 | 5,5000 | 0,36% | 5,4800 | 5,6400 | 5,3800 | 64.922 | ,00 |
| 28/2/2012 | 5,4800 | -3,86% | 5,7000 | 5,7100 | 5,4800 | 55.608 | ,00 |
| 24/2/2012 | 5,7000 | 0,18% | 5,6900 | 5,8000 | 5,6200 | 49.141 | ,00 |
| 23/2/2012 | 5,6900 | -1,04% | 5,7500 | 5,8800 | 5,6700 | 55.735 | ,00 |
| 22/2/2012 | 5,7500 | -4,64% | 6,0300 | 6,0300 | 5,7500 | 55.135 | ,00 |
| 21/2/2012 | 6,0300 | -3,37% | 6,2400 | 6,2400 | 5,8900 | 49.294 | ,00 |
| 20/2/2012 | 6,2400 | 4,00% | 6,0000 | 6,2400 | 6,0000 | 69.521 | ,00 |
| 17/2/2012 | 6,0000 | 1,69% | 5,9800 | 6,1300 | 5,8900 | 59.613 | ,00 |
| 16/2/2012 | 5,9000 | -1,01% | 5,8800 | 6,0800 | 5,7100 | 72.233 | ,00 |
| 15/2/2012 | 5,9600 | -1,32% | 6,0400 | 6,1500 | 5,9600 | 155.528 | ,00 |
| 14/2/2012 | 6,0400 | 2,72% | 5,8500 | 6,0400 | 5,8500 | 54.010 | ,00 |
| 13/2/2012 | 5,8800 | 0,17% | 5,8500 | 6,0900 | 5,8500 | 102.583 | ,00 |
| 10/2/2012 | 5,8700 | 0,17% | 5,7200 | 5,8800 | 5,7000 | 71.231 | ,00 |
| 09/2/2012 | 5,8600 | 1,03% | 5,7100 | 5,9200 | 5,7000 | 67.042 | ,00 |
| 08/2/2012 | 5,8000 | 2,11% | 5,6800 | 5,8200 | 5,6100 | 115.745 | ,00 |
| 07/2/2012 | 5,6800 | -0,18% | 5,6900 | 5,8200 | 5,6400 | 70.473 | ,00 |
| 06/2/2012 | 5,6900 | -1,04% | 5,8500 | 5,8900 | 5,6600 | 55.689 | ,00 |
| 03/2/2012 | 5,7500 | -0,17% | 5,7600 | 5,8600 | 5,6100 | 74.919 | ,00 |
| 02/2/2012 | 5,7600 | 0,70% | 5,7600 | 5,8700 | 5,6600 | 63.283 | ,00 |
| 01/2/2012 | 5,7200 | -0,87% | 5,7700 | 5,8900 | 5,7000 | 110.084 | ,00 |
| 31/1/2012 | 5,7700 | 0,70% | 5,7900 | 5,8700 | 5,7500 | 153.357 | ,00 |
| 30/1/2012 | 5,7300 | -2,39% | 5,9500 | 5,9500 | 5,6500 | 143.899 | ,00 |
| 27/1/2012 | 5,8700 | -3,29% | 6,0300 | 6,1000 | 5,8300 | 181.917 | ,00 |
| 26/1/2012 | 6,0700 | -0,65% | 6,1300 | 6,2000 | 6,0500 | 175.928 | ,00 |
| 25/1/2012 | 6,1100 | 0,16% | 6,0500 | 6,2300 | 6,0500 | 86.783 | ,00 |
| 24/1/2012 | 6,1000 | 1,67% | 6,0000 | 6,2000 | 6,0000 | 64.955 | ,00 |
| 23/1/2012 | 6,0000 | 0,00% | 5,9600 | 6,2300 | 5,8900 | 231.970 | ,00 |
| 20/1/2012 | 6,0000 | 0,00% | 6,0000 | 6,1500 | 5,9500 | 108.064 | ,00 |
| 19/1/2012 | 6,0000 | -1,15% | 6,0500 | 6,2100 | 6,0000 | 92.799 | ,00 |
| 18/1/2012 | 6,0700 | -1,62% | 6,0700 | 6,1300 | 6,0000 | 75.229 | ,00 |
| 17/1/2012 | 6,1700 | 0,33% | 6,1500 | 6,2000 | 6,0600 | 30.343 | ,00 |
| 16/1/2012 | 6,1500 | -0,65% | 6,1500 | 6,2500 | 6,0900 | 59.536 | ,00 |
| 13/1/2012 | 6,1900 | 4,74% | 5,9100 | 6,1900 | 5,8500 | 127.216 | ,00 |
| 12/1/2012 | 5,9100 | 0,51% | 5,7900 | 5,9300 | 5,7600 | 56.478 | ,00 |
| 11/1/2012 | 5,8800 | 2,98% | 5,8500 | 5,8800 | 5,6900 | 58.986 | ,00 |
| 10/1/2012 | 5,7100 | -6,09% | 6,0300 | 6,1000 | 5,7100 | 74.116 | ,00 |
| 09/1/2012 | 6,0800 | -2,09% | 6,1400 | 6,2000 | 6,0600 | 40.431 | ,00 |
| 05/1/2012 | 6,2100 | -2,36% | 6,3600 | 6,3600 | 6,1400 | 61.126 | ,00 |
| 04/1/2012 | 6,3600 | -1,24% | 6,4400 | 6,4400 | 6,2600 | 41.388 | ,00 |
| 03/1/2012 | 6,4400 | 1,90% | 6,3700 | 6,4400 | 6,2600 | 22.143 | ,00 |
| 02/1/2012 | 6,3200 | -0,78% | 6,2700 | 6,3500 | 6,2700 | 18.027 | ,00 |
| 30/12/2011 | 6,3700 | 2,58% | 6,2500 | 6,3700 | 6,2500 | 13.432 | ,00 |
| 29/12/2011 | 6,2100 | -2,20% | 6,3500 | 6,4700 | 6,2100 | 46.544 | ,00 |
| 28/12/2011 | 6,3500 | -1,85% | 6,3800 | 6,4600 | 6,3000 | 71.645 | ,00 |
| 27/12/2011 | 6,4700 | -1,67% | 6,5800 | 6,5800 | 6,3500 | 26.904 | ,00 |
| 23/12/2011 | 6,5800 | 3,13% | 6,4500 | 6,5800 | 6,4100 | 127.391 | ,00 |
| 22/12/2011 | 6,3800 | -0,62% | 6,4800 | 6,4800 | 6,3100 | 15.351 | ,00 |
| 21/12/2011 | 6,4200 | 2,56% | 6,2900 | 6,4400 | 6,2900 | 46.262 | ,00 |
| 20/12/2011 | 6,2600 | -0,95% | 6,3200 | 6,3200 | 6,2000 | 28.731 | ,00 |
| 19/12/2011 | 6,3200 | 0,48% | 6,1700 | 6,4400 | 6,1700 | 92.663 | ,00 |
| 16/12/2011 | 6,2900 | 2,61% | 6,1000 | 6,2900 | 5,9900 | 197.078 | ,00 |
| 15/12/2011 | 6,1300 | -0,81% | 6,1500 | 6,2100 | 6,1000 | 62.196 | ,00 |
| 14/12/2011 | 6,1800 | -1,90% | 6,3000 | 6,3100 | 6,1000 | 78.101 | ,00 |
| 13/12/2011 | 6,3000 | 1,45% | 6,2100 | 6,3600 | 6,2100 | 51.801 | ,00 |
| 12/12/2011 | 6,2100 | -0,16% | 6,1300 | 6,3000 | 6,1300 | 20.956 | ,00 |
| 09/12/2011 | 6,2200 | -2,35% | 6,3000 | 6,3000 | 6,2000 | 49.839 | ,00 |
| 08/12/2011 | 6,3700 | 0,00% | 6,2900 | 6,3700 | 6,2500 | 29.169 | ,00 |
| 07/12/2011 | 6,3700 | 2,08% | 6,2400 | 6,3700 | 6,2100 | 41.838 | ,00 |
| 06/12/2011 | 6,2400 | -4,73% | 6,5500 | 6,5500 | 6,2400 | 58.201 | ,00 |
| 05/12/2011 | 6,5500 | 0,77% | 6,4900 | 6,5500 | 6,3500 | 63.750 | ,00 |
| 02/12/2011 | 6,5000 | 4,17% | 6,2400 | 6,5000 | 6,2400 | 42.883 | ,00 |
| 01/12/2011 | 6,2400 | -2,80% | 6,3200 | 6,6200 | 6,2400 | 84.424 | ,00 |
| 30/11/2011 | 6,4200 | 5,42% | 6,0900 | 6,5200 | 6,0600 | 262.596 | ,00 |
| 29/11/2011 | 6,0900 | -2,72% | 6,1400 | 6,2000 | 6,0800 | 43.262 | ,00 |
| 28/11/2011 | 6,2600 | 0,16% | 6,1200 | 6,3700 | 6,0500 | 141.260 | ,00 |
| 25/11/2011 | 6,2500 | -0,16% | 6,2500 | 6,2700 | 6,0400 | 84.158 | ,00 |
| 24/11/2011 | 6,2600 | 0,64% | 6,2200 | 6,3100 | 6,2200 | 34.280 | ,00 |
| 23/11/2011 | 6,2200 | -0,96% | 6,1900 | 6,3800 | 6,1300 | 81.179 | ,00 |
| 22/11/2011 | 6,2800 | -1,10% | 6,3900 | 6,4200 | 6,2100 | 41.364 | ,00 |
| 21/11/2011 | 6,3500 | -0,16% | 6,2400 | 6,3500 | 6,1600 | 36.750 | ,00 |
| 18/11/2011 | 6,3600 | -1,55% | 6,3500 | 6,4300 | 6,2800 | 36.956 | ,00 |
| 17/11/2011 | 6,4600 | 2,54% | 6,1800 | 6,5000 | 6,1800 | 95.468 | ,00 |
| 16/11/2011 | 6,3000 | -0,63% | 6,2100 | 6,3600 | 6,1100 | 73.261 | ,00 |
| 15/11/2011 | 6,3400 | -0,94% | 6,4800 | 6,4800 | 6,1600 | 60.431 | ,00 |
| 14/11/2011 | 6,4000 | -1,08% | 6,5700 | 6,5700 | 6,3300 | 26.314 | ,00 |
| 11/11/2011 | 6,4700 | -0,46% | 6,4300 | 6,6000 | 6,3500 | 40.834 | ,00 |
| 10/11/2011 | 6,5000 | 2,20% | 6,5200 | 6,6000 | 6,4100 | 49.950 | ,00 |
| 09/11/2011 | 6,3600 | -2,30% | 6,4000 | 6,4800 | 6,2200 | 68.148 | ,00 |
| 08/11/2011 | 6,5100 | -0,15% | 6,4600 | 6,6900 | 6,4600 | 89.249 | ,00 |
| 07/11/2011 | 6,5200 | 0,46% | 6,4900 | 6,6300 | 6,3900 | 90.472 | ,00 |
| 04/11/2011 | 6,4900 | 1,25% | 6,3300 | 6,4900 | 6,2300 | 28.177 | ,00 |
| 03/11/2011 | 6,4100 | 5,78% | 6,0000 | 6,5000 | 6,0000 | 85.144 | ,00 |
| 02/11/2011 | 6,0600 | -1,30% | 6,2000 | 6,2600 | 5,9800 | 25.444 | ,00 |
| 01/11/2011 | 6,1400 | -3,46% | 6,2000 | 6,2100 | 5,9500 | 116.452 | ,00 |
| 31/10/2011 | 6,3600 | -2,00% | 6,3000 | 6,6300 | 6,3000 | 70.890 | ,00 |
| 27/10/2011 | 6,4900 | 2,04% | 6,4400 | 6,6200 | 6,3800 | 82.320 | ,00 |
| 26/10/2011 | 6,3600 | 2,09% | 6,2300 | 6,4400 | 6,1200 | 47.511 | ,00 |
| 25/10/2011 | 6,2300 | -3,71% | 6,4000 | 6,5700 | 6,2300 | 42.411 | ,00 |
| 24/10/2011 | 6,4700 | -2,41% | 6,5800 | 6,8900 | 6,3400 | 91.030 | ,00 |
| 21/10/2011 | 6,6300 | 4,08% | 6,3700 | 6,6500 | 6,3300 | 71.948 | ,00 |
| 20/10/2011 | 6,3700 | 1,59% | 6,1400 | 6,3800 | 6,1300 | 32.325 | ,00 |
| 19/10/2011 | 6,2700 | -2,64% | 6,3400 | 6,4800 | 6,2300 | 142.353 | ,00 |
| 18/10/2011 | 6,4400 | -0,92% | 6,3200 | 6,4400 | 6,3200 | 58.062 | ,00 |
| 17/10/2011 | 6,5000 | 0,31% | 6,3200 | 6,5900 | 6,2900 | 65.071 | ,00 |
| 14/10/2011 | 6,4800 | 5,02% | 6,1200 | 6,6000 | 6,1100 | 141.348 | ,00 |
| 13/10/2011 | 6,1700 | 0,16% | 6,2000 | 6,3400 | 6,0200 | 94.678 | ,00 |
| 12/10/2011 | 6,1600 | 2,50% | 6,0600 | 6,2800 | 6,0600 | 95.069 | ,00 |
| 11/10/2011 | 6,0100 | -0,83% | 6,1000 | 6,1800 | 5,9800 | 88.885 | ,00 |
| 10/10/2011 | 6,0600 | 4,12% | 5,7600 | 6,0700 | 5,6600 | 88.452 | ,00 |
| 07/10/2011 | 5,8200 | 0,34% | 5,9000 | 6,0600 | 5,8200 | 46.731 | ,00 |
| 06/10/2011 | 5,8000 | 0,52% | 5,6400 | 6,0600 | 5,6400 | 104.419 | ,00 |
| 05/10/2011 | 5,7700 | 5,10% | 5,4900 | 5,8400 | 5,4900 | 46.943 | ,00 |
| 04/10/2011 | 5,4900 | -5,34% | 5,6600 | 5,6700 | 5,4700 | 67.015 | ,00 |
| 03/10/2011 | 5,8000 | -1,36% | 5,7200 | 5,8100 | 5,6900 | 48.754 | ,00 |
| 30/9/2011 | 5,8800 | 0,00% | 5,9300 | 5,9300 | 5,7500 | 81.545 | ,00 |
| 29/9/2011 | 5,8800 | -2,81% | 5,9400 | 6,0600 | 5,8800 | 56.953 | ,00 |
| 28/9/2011 | 6,0500 | 2,20% | 5,9800 | 6,0500 | 5,8500 | 52.090 | ,00 |
| 27/9/2011 | 5,9200 | 2,07% | 5,9400 | 6,0000 | 5,8000 | 42.366 | ,00 |
| 26/9/2011 | 5,8000 | -2,03% | 5,9200 | 5,9600 | 5,7500 | 49.360 | ,00 |
| 23/9/2011 | 5,9200 | 3,68% | 5,7000 | 5,9600 | 5,6500 | 92.467 | ,00 |
| 22/9/2011 | 5,7100 | -4,83% | 5,8500 | 5,9100 | 5,7100 | 82.736 | ,00 |
| 21/9/2011 | 6,0000 | 1,35% | 5,9100 | 6,0200 | 5,8700 | 40.134 | ,00 |
| 20/9/2011 | 5,9200 | -1,33% | 6,0000 | 6,0600 | 5,9200 | 57.129 | ,00 |
| 19/9/2011 | 6,0000 | -2,44% | 5,9700 | 6,0600 | 5,9300 | 93.535 | ,00 |
| 16/9/2011 | 6,1500 | 8,27% | 5,6800 | 6,1600 | 5,6000 | 410.265 | ,00 |
| 15/9/2011 | 5,6800 | -2,74% | 5,8400 | 5,9200 | 5,6400 | 121.719 | ,00 |
| 14/9/2011 | 5,8400 | 3,00% | 5,6700 | 5,9000 | 5,6300 | 61.218 | ,00 |
| 13/9/2011 | 5,6700 | 1,25% | 5,5400 | 5,8000 | 5,5200 | 47.771 | ,00 |
| 12/9/2011 | 5,6000 | -2,61% | 5,7500 | 5,7500 | 5,4500 | 73.079 | ,00 |
| 09/9/2011 | 5,7500 | 0,88% | 5,6400 | 6,0000 | 5,6200 | 122.964 | ,00 |
| 08/9/2011 | 5,7000 | -5,00% | 5,9400 | 6,1400 | 5,7000 | 76.511 | ,00 |
| 07/9/2011 | 6,0000 | 6,19% | 5,7700 | 6,3000 | 5,7700 | 198.363 | ,00 |
| 06/9/2011 | 5,6500 | -1,22% | 5,6000 | 5,8400 | 5,6000 | 96.900 | ,00 |
| 05/9/2011 | 5,7200 | 0,88% | 5,6500 | 5,7400 | 5,5300 | 39.386 | ,00 |
| 02/9/2011 | 5,6700 | -3,90% | 5,6300 | 5,8400 | 5,6000 | 90.636 | ,00 |
| 01/9/2011 | 5,9000 | 5,73% | 5,5800 | 5,9000 | 5,5500 | 126.102 | ,00 |
| 31/8/2011 | 5,5800 | -3,96% | 5,8300 | 5,9000 | 5,5800 | 50.606 | ,00 |
| 30/8/2011 | 5,8100 | 0,17% | 5,8800 | 6,0300 | 5,6100 | 127.676 | ,00 |
| 29/8/2011 | 5,8000 | 11,75% | 5,3200 | 5,9000 | 5,3200 | 165.602 | ,00 |
| 26/8/2011 | 5,1900 | -0,57% | 5,2400 | 5,2400 | 5,1200 | 36.925 | ,00 |
| 25/8/2011 | 5,2200 | -0,57% | 5,2500 | 5,2900 | 5,1100 | 51.467 | ,00 |
| 24/8/2011 | 5,2500 | -1,69% | 5,3700 | 5,3700 | 5,1900 | 44.539 | ,00 |
| 23/8/2011 | 5,3400 | 0,19% | 5,2800 | 5,4200 | 5,2200 | 88.260 | ,00 |
| 22/8/2011 | 5,3300 | -1,11% | 5,3900 | 5,4900 | 5,2400 | 48.937 | ,00 |
| 19/8/2011 | 5,3900 | -2,36% | 5,5000 | 5,5100 | 5,3300 | 62.038 | ,00 |
| 18/8/2011 | 5,5200 | -3,33% | 5,6600 | 5,6600 | 5,5200 | 49.376 | ,00 |
| 17/8/2011 | 5,7100 | 0,18% | 5,5800 | 5,7400 | 5,5800 | 38.797 | ,00 |
| 16/8/2011 | 5,7000 | -0,52% | 5,7300 | 5,7300 | 5,5700 | 29.438 | ,00 |
| 12/8/2011 | 5,7300 | -0,87% | 5,6800 | 5,8900 | 5,6800 | 32.823 | ,00 |
| 11/8/2011 | 5,7800 | 0,35% | 5,7600 | 5,8500 | 5,5400 | 60.070 | ,00 |
| 10/8/2011 | 5,7600 | -1,54% | 5,9000 | 6,0100 | 5,6400 | 117.952 | ,00 |
| 09/8/2011 | 5,8500 | 1,92% | 5,7400 | 5,8500 | 5,2600 | 144.586 | ,00 |
| 08/8/2011 | 5,7400 | -5,28% | 6,0000 | 6,0400 | 5,6000 | 114.557 | ,00 |
| 05/8/2011 | 6,0600 | -1,94% | 6,0700 | 6,0800 | 5,9400 | 57.108 | ,00 |
| 04/8/2011 | 6,1800 | 0,49% | 6,1500 | 6,2000 | 6,1000 | 23.235 | ,00 |
| 03/8/2011 | 6,1500 | -1,28% | 6,1800 | 6,2900 | 6,0100 | 59.244 | ,00 |
| 02/8/2011 | 6,2300 | -3,26% | 6,3300 | 6,5000 | 6,2300 | 30.247 | ,00 |
| 01/8/2011 | 6,4400 | 0,31% | 6,4000 | 6,6000 | 6,4000 | 35.559 | ,00 |
| 29/7/2011 | 6,4200 | 1,90% | 6,4000 | 6,4600 | 6,3100 | 48.980 | ,00 |
| 28/7/2011 | 6,3000 | 0,48% | 6,3200 | 6,4100 | 6,2700 | 37.508 | ,00 |
| 27/7/2011 | 6,2700 | -3,39% | 6,5500 | 6,5500 | 6,2700 | 52.882 | ,00 |
| 26/7/2011 | 6,4900 | -1,52% | 6,7500 | 6,7500 | 6,4600 | 50.768 | ,00 |
| 25/7/2011 | 6,5900 | -1,05% | 6,7100 | 6,7100 | 6,5400 | 31.218 | ,00 |
| 22/7/2011 | 6,6600 | 5,21% | 6,6000 | 6,6600 | 6,3900 | 71.771 | ,00 |
| 21/7/2011 | 6,3300 | 2,59% | 6,2000 | 6,3900 | 6,1200 | 68.949 | ,00 |
| 20/7/2011 | 6,1700 | -1,12% | 6,2400 | 6,2900 | 6,1300 | 36.473 | ,00 |
| 19/7/2011 | 6,2400 | 2,30% | 6,1500 | 6,2400 | 6,1000 | 30.955 | ,00 |
| 18/7/2011 | 6,1000 | -0,65% | 6,2500 | 6,2500 | 6,0800 | 60.386 | ,00 |
| 15/7/2011 | 6,1400 | -0,97% | 6,1100 | 6,1900 | 6,0900 | 30.788 | ,00 |
| 14/7/2011 | 6,2000 | -0,32% | 6,1300 | 6,2200 | 6,0600 | 50.157 | ,00 |
| 13/7/2011 | 6,2200 | 0,32% | 6,1900 | 6,2700 | 6,0800 | 88.536 | ,00 |
| 12/7/2011 | 6,2000 | -3,13% | 6,1700 | 6,4000 | 6,1700 | 85.531 | ,00 |
| 11/7/2011 | 6,4000 | 0,79% | 6,2600 | 6,5000 | 6,2600 | 99.452 | ,00 |
| 08/7/2011 | 6,3500 | -1,09% | 6,4200 | 6,4700 | 6,3200 | 33.403 | ,00 |
| 07/7/2011 | 6,4200 | -2,13% | 6,5600 | 6,5800 | 6,4200 | 39.916 | ,00 |
| 06/7/2011 | 6,5600 | 1,08% | 6,4900 | 6,5900 | 6,3600 | 76.803 | ,00 |
| 05/7/2011 | 6,4900 | 0,46% | 6,4000 | 6,5200 | 6,3200 | 22.076 | ,00 |
| 04/7/2011 | 6,4600 | -2,12% | 6,5100 | 6,5100 | 6,4000 | 30.976 | ,00 |
| 01/7/2011 | 6,6000 | 1,38% | 6,5000 | 6,6600 | 6,4800 | 52.311 | ,00 |
| 30/6/2011 | 6,5100 | 1,09% | 6,5600 | 6,6000 | 6,4600 | 38.383 | ,00 |
| 29/6/2011 | 6,4400 | -0,92% | 6,5400 | 6,5900 | 6,3900 | 127.829 | ,00 |
| 28/6/2011 | 6,5000 | 2,69% | 6,2800 | 6,6000 | 6,2800 | 77.119 | ,00 |
| 27/6/2011 | 6,3300 | -0,78% | 6,3600 | 6,4100 | 6,2600 | 45.353 | ,00 |
| 24/6/2011 | 6,3800 | 1,43% | 6,4200 | 6,4900 | 6,2500 | 36.858 | ,00 |
| 23/6/2011 | 6,2900 | -1,26% | 6,3700 | 6,3900 | 6,2600 | 35.027 | ,00 |
| 22/6/2011 | 6,3700 | -1,70% | 6,4300 | 6,5400 | 6,3700 | 49.570 | ,00 |
| 21/6/2011 | 6,4800 | 2,37% | 6,4600 | 6,5500 | 6,3300 | 89.780 | ,00 |
| 20/6/2011 | 6,3300 | -1,09% | 6,4800 | 6,5500 | 6,3300 | 50.554 | ,00 |
| 17/6/2011 | 6,4000 | 1,11% | 6,3300 | 6,9300 | 6,3100 | 200.068 | ,00 |
| 16/6/2011 | 6,3300 | -2,47% | 6,4300 | 6,4300 | 6,3000 | 50.984 | ,00 |
| 15/6/2011 | 6,4900 | -2,26% | 6,6000 | 6,6000 | 6,3200 | 159.422 | ,00 |
| 14/6/2011 | 6,6400 | 1,37% | 6,5300 | 6,6800 | 6,5300 | 84.102 | ,00 |
| 10/6/2011 | 6,5500 | -0,15% | 6,5500 | 6,7000 | 6,5400 | 20.505 | ,00 |
| 09/6/2011 | 6,5600 | -2,81% | 6,6900 | 6,7400 | 6,5400 | 48.303 | ,00 |
| 08/6/2011 | 6,7500 | -2,17% | 6,9000 | 6,9000 | 6,6400 | 74.145 | ,00 |
| 07/6/2011 | 6,9000 | -1,85% | 7,0300 | 7,0300 | 6,8400 | 47.606 | ,00 |
| 06/6/2011 | 7,0300 | 1,01% | 6,8300 | 7,1400 | 6,8300 | 47.320 | ,00 |
| 03/6/2011 | 6,9600 | 4,50% | 6,7000 | 7,1000 | 6,7000 | 88.316 | ,00 |
| 02/6/2011 | 6,6600 | 0,30% | 6,7000 | 6,8600 | 6,6000 | 57.685 | ,00 |
| 01/6/2011 | 6,6400 | -0,30% | 6,6600 | 6,8100 | 6,6100 | 80.675 | ,00 |
| 31/5/2011 | 6,6600 | -0,45% | 6,7400 | 6,9600 | 6,6300 | 228.943 | ,00 |
| 30/5/2011 | 6,6900 | 0,15% | 6,6800 | 6,8000 | 6,5400 | 69.641 | ,00 |
| 27/5/2011 | 6,6800 | 0,15% | 6,6400 | 6,9600 | 6,6100 | 78.409 | ,00 |
| 26/5/2011 | 6,6700 | 0,45% | 6,6900 | 6,7400 | 6,6100 | 37.032 | ,00 |
| 25/5/2011 | 6,6400 | -0,75% | 6,6000 | 6,6900 | 6,5700 | 56.972 | ,00 |
| 24/5/2011 | 6,6900 | -1,33% | 6,7800 | 6,8400 | 6,6700 | 71.908 | ,00 |
| 23/5/2011 | 6,7800 | 0,30% | 6,6500 | 6,8800 | 6,6200 | 57.305 | ,00 |
| 20/5/2011 | 6,7600 | -1,89% | 6,9700 | 6,9700 | 6,6300 | 70.088 | ,00 |
| 19/5/2011 | 6,8900 | -3,37% | 7,0600 | 7,1000 | 6,8700 | 52.392 | ,00 |
| 18/5/2011 | 7,1300 | -0,56% | 7,1700 | 7,1900 | 7,0600 | 69.814 | ,00 |
| 17/5/2011 | 7,1700 | 2,87% | 6,9800 | 7,1700 | 6,8400 | 45.041 | ,00 |
| 16/5/2011 | 6,9700 | -1,27% | 6,9400 | 6,9700 | 6,8400 | 85.185 | ,00 |
| 13/5/2011 | 7,0600 | 0,00% | 7,2000 | 7,2000 | 7,0400 | 17.086 | ,00 |
| 12/5/2011 | 7,0600 | -0,98% | 7,0500 | 7,1200 | 7,0000 | 37.256 | ,00 |
| 11/5/2011 | 7,1300 | 0,99% | 7,0700 | 7,1500 | 6,8800 | 52.160 | ,00 |
| 10/5/2011 | 7,0600 | 0,86% | 7,0000 | 7,2100 | 6,8500 | 52.386 | ,00 |
| 09/5/2011 | 7,0000 | 1,16% | 6,9200 | 7,2100 | 6,7100 | 123.338 | ,00 |
| 06/5/2011 | 6,9200 | 1,17% | 6,8700 | 6,9300 | 6,7900 | 87.286 | ,00 |
| 05/5/2011 | 6,8400 | 0,00% | 6,8900 | 6,8900 | 6,7100 | 76.415 | ,00 |
| 04/5/2011 | 6,8400 | -2,70% | 6,8800 | 6,9000 | 6,7500 | 135.312 | ,00 |
| 03/5/2011 | 7,0300 | -0,99% | 7,1000 | 7,1600 | 6,9700 | 59.348 | ,00 |
| 02/5/2011 | 7,1000 | -1,39% | 7,2500 | 7,2500 | 6,9800 | 59.983 | ,00 |
| 29/4/2011 | 7,2000 | 0,84% | 7,1400 | 7,2500 | 7,1000 | 38.211 | ,00 |
| 28/4/2011 | 7,1400 | -0,14% | 7,1000 | 7,1700 | 7,0600 | 56.898 | ,00 |
| 27/4/2011 | 7,1500 | -0,56% | 7,1900 | 7,2300 | 7,0400 | 31.375 | ,00 |
| 26/4/2011 | 7,1900 | 0,70% | 7,1100 | 7,2000 | 7,0800 | 17.197 | ,00 |
| 21/4/2011 | 7,1400 | -0,83% | 7,2500 | 7,2500 | 7,0400 | 78.445 | ,00 |
| 20/4/2011 | 7,2000 | -1,23% | 7,1700 | 7,3100 | 6,9900 | 87.123 | ,00 |
| 19/4/2011 | 7,2900 | 1,53% | 7,1200 | 7,2900 | 7,1000 | 61.884 | ,00 |
| 18/4/2011 | 7,1800 | -1,91% | 7,3300 | 7,3300 | 7,1000 | 46.214 | ,00 |
| 15/4/2011 | 7,3200 | 0,83% | 7,2100 | 7,3800 | 7,1600 | 75.509 | ,00 |
| 14/4/2011 | 7,2600 | -0,68% | 7,3000 | 7,3100 | 7,1500 | 68.690 | ,00 |
| 13/4/2011 | 7,3100 | 1,67% | 7,2200 | 7,3200 | 7,2000 | 78.882 | ,00 |
| 12/4/2011 | 7,1900 | 0,00% | 7,1600 | 7,2600 | 7,0600 | 93.264 | ,00 |
| 11/4/2011 | 7,1900 | -1,78% | 7,3200 | 7,3200 | 7,1600 | 62.243 | ,00 |
| 08/4/2011 | 7,3200 | -0,54% | 7,3200 | 7,3800 | 7,2600 | 63.488 | ,00 |
| 07/4/2011 | 7,3600 | 0,96% | 7,4000 | 7,4000 | 7,2700 | 38.410 | ,00 |
| 06/4/2011 | 7,2900 | 0,41% | 7,2400 | 7,3900 | 7,0300 | 73.211 | ,00 |
| 05/4/2011 | 7,2600 | -0,55% | 7,3000 | 7,3600 | 7,2100 | 40.213 | ,00 |
| 04/4/2011 | 7,3000 | -0,95% | 7,3700 | 7,4000 | 7,1800 | 34.066 | ,00 |
| 01/4/2011 | 7,3700 | 0,00% | 7,3700 | 7,4800 | 7,3000 | 53.540 | ,00 |
| 31/3/2011 | 7,3700 | -1,07% | 7,5000 | 7,5000 | 7,3700 | 111.895 | ,00 |
| 30/3/2011 | 7,4500 | 0,00% | 7,4300 | 7,4700 | 7,3100 | 66.112 | ,00 |
| 29/3/2011 | 7,4500 | -0,13% | 7,4600 | 7,5800 | 7,3400 | 48.653 | ,00 |
| 28/3/2011 | 7,4600 | -2,74% | 7,6300 | 7,6700 | 7,4100 | 57.364 | ,00 |
| 24/3/2011 | 7,6700 | 2,95% | 7,4000 | 7,6700 | 7,4000 | 80.507 | ,00 |
| 23/3/2011 | 7,4500 | -0,93% | 7,4300 | 7,6200 | 7,4000 | 67.914 | ,00 |
| 22/3/2011 | 7,5200 | 0,67% | 7,4700 | 7,5200 | 7,4100 | 54.897 | ,00 |
| 21/3/2011 | 7,4700 | 2,89% | 7,3400 | 7,5400 | 7,3300 | 94.143 | ,00 |
| 18/3/2011 | 7,2600 | -5,47% | 7,7000 | 7,7000 | 7,2600 | 330.523 | ,00 |
| 17/3/2011 | 7,6800 | 1,05% | 7,6000 | 7,7000 | 7,5200 | 58.486 | ,00 |
| 16/3/2011 | 7,6000 | 1,88% | 7,6800 | 7,7300 | 7,5200 | 87.264 | ,00 |
| 15/3/2011 | 7,4600 | -2,74% | 7,6700 | 7,8100 | 7,4600 | 123.659 | ,00 |
| 14/3/2011 | 7,6700 | 3,93% | 7,4900 | 7,8400 | 7,4400 | 128.554 | ,00 |
| 11/3/2011 | 7,3800 | 1,65% | 7,2400 | 7,3800 | 7,2400 | 85.304 | ,00 |
| 10/3/2011 | 7,2600 | -0,55% | 7,2300 | 7,3100 | 7,1800 | 63.576 | ,00 |
| 09/3/2011 | 7,3000 | 0,41% | 7,2700 | 7,3800 | 7,2000 | 64.955 | ,00 |
| 08/3/2011 | 7,2700 | -1,62% | 7,3200 | 7,3600 | 7,2000 | 89.488 | ,00 |
| 04/3/2011 | 7,3900 | 0,27% | 7,3200 | 7,4100 | 7,3200 | 61.234 | ,00 |
| 03/3/2011 | 7,3700 | -0,41% | 7,3400 | 7,4000 | 7,3000 | 75.944 | ,00 |
| 02/3/2011 | 7,4000 | -0,40% | 7,3000 | 7,4100 | 7,2800 | 82.270 | ,00 |
| 01/3/2011 | 7,4300 | 0,27% | 7,4100 | 7,5500 | 7,2900 | 96.483 | ,00 |
| 28/2/2011 | 7,4100 | -0,27% | 7,4300 | 7,4500 | 7,2800 | 191.110 | ,00 |
| 25/2/2011 | 7,4300 | 0,27% | 7,4100 | 7,5200 | 7,3100 | 71.092 | ,00 |
| 24/2/2011 | 7,4100 | 0,14% | 7,4000 | 7,5500 | 7,3000 | 76.246 | ,00 |
| 23/2/2011 | 7,4000 | 0,14% | 7,3900 | 7,4600 | 7,1900 | 139.216 | ,00 |
| 22/2/2011 | 7,3900 | -2,51% | 7,4100 | 7,4200 | 7,2400 | 164.541 | ,00 |
| 21/2/2011 | 7,5800 | -1,17% | 7,6200 | 7,8000 | 7,4500 | 99.435 | ,00 |
| 18/2/2011 | 7,6700 | 2,40% | 7,6000 | 7,7300 | 7,4100 | 81.003 | ,00 |
| 17/2/2011 | 7,4900 | 1,63% | 7,4300 | 7,5100 | 7,2900 | 88.715 | ,00 |
| 16/2/2011 | 7,3700 | -1,07% | 7,3900 | 7,4400 | 7,2700 | 80.453 | ,00 |
| 15/2/2011 | 7,4500 | -0,80% | 7,5100 | 7,6000 | 7,4000 | 65.658 | ,00 |
| 14/2/2011 | 7,5100 | 1,21% | 7,4200 | 7,5700 | 7,3900 | 93.004 | ,00 |
| 11/2/2011 | 7,4200 | 0,00% | 7,3900 | 7,4200 | 7,1800 | 186.453 | ,00 |
| 10/2/2011 | 7,4200 | 0,00% | 7,4200 | 7,5800 | 7,3200 | 115.771 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|