| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,7000 | -5,63 % | -0,4000 | 1.077 |
| ΙΛΥΔΑ | 5,4800 | -4,20 % | -0,2400 | 54.400 |
| ΧΑΙΔΕ | 0,9500 | -3,55 % | -0,0350 | 36 |
| ΚΟΥΑΛ | 1,3940 | -3,19 % | -0,0460 | 89.401 |
| ΕΕΕ | 39,6200 | -3,03 % | -1,2400 | 48.237 |
| ΚΕΚΡ | 1,9600 | -2,00 % | -0,0400 | 7.373 |
| ΣΠΙ | 0,5980 | -1,97 % | -0,0120 | 3.210 |
| ΣΑΝΜΕΖΖ | 0,1982 | -1,88 % | -0,0038 | 51.485 |
| ΕΛΤΟΝ | 1,7800 | -1,66 % | -0,0300 | 45.426 |
| ΔΑΑ | 10,0700 | -1,47 % | -0,1500 | 135.574 |
Συνεχης ενημερωση
HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)
8,2000 €
0,1000 (1,23%)
- Άνοιγμα 8,2000
- Υψηλό 8,2000
- Χαμηλό 8,0600
- Όγκος 105.879
- Τζίρος 861.942 €
- Πράξεις 561
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -1,46% | 7,4200 | 7,5800 | 7,3200 | 115.771 | ,00 |
| 09/2/2011 | 7,5300 | 0,00% | 7,4000 | 7,6000 | 7,3100 | 137.557 | ,00 |
| 08/2/2011 | 7,5300 | 1,76% | 7,4100 | 7,6000 | 7,3200 | 85.015 | ,00 |
| 07/2/2011 | 7,4000 | 0,95% | 7,3300 | 7,4600 | 7,2600 | 87.265 | ,00 |
| 04/2/2011 | 7,3300 | -1,08% | 7,3700 | 7,4100 | 7,2700 | 161.086 | ,00 |
| 03/2/2011 | 7,4100 | 0,27% | 7,2500 | 7,4600 | 7,2500 | 155.524 | ,00 |
| 02/2/2011 | 7,3900 | 0,14% | 7,3800 | 7,5000 | 7,2000 | 225.078 | ,00 |
| 01/2/2011 | 7,3800 | 5,88% | 6,9200 | 7,3800 | 6,9200 | 235.710 | ,00 |
| 31/1/2011 | 6,9700 | 0,29% | 6,9500 | 7,0300 | 6,8400 | 177.950 | ,00 |
| 28/1/2011 | 6,9500 | 1,61% | 6,8000 | 7,0100 | 6,8000 | 124.957 | ,00 |
| 27/1/2011 | 6,8400 | 2,24% | 6,5800 | 6,9000 | 6,5800 | 122.845 | ,00 |
| 26/1/2011 | 6,6900 | 4,04% | 6,4300 | 6,7100 | 6,4300 | 145.061 | ,00 |
| 25/1/2011 | 6,4300 | 0,00% | 6,4300 | 6,4500 | 6,3000 | 87.403 | ,00 |
| 24/1/2011 | 6,4300 | 0,63% | 6,3200 | 6,4800 | 6,3200 | 99.121 | ,00 |
| 21/1/2011 | 6,3900 | 0,63% | 6,3500 | 6,4100 | 6,2000 | 129.657 | ,00 |
| 20/1/2011 | 6,3500 | 0,00% | 6,2100 | 6,3500 | 6,2000 | 168.865 | ,00 |
| 19/1/2011 | 6,3500 | 4,27% | 5,9700 | 6,3500 | 5,9700 | 160.001 | ,00 |
| 18/1/2011 | 6,0900 | 0,00% | 6,0500 | 6,1000 | 5,9200 | 88.803 | ,00 |
| 17/1/2011 | 6,0900 | 4,64% | 6,0000 | 6,1500 | 5,9400 | 83.544 | ,00 |
| 14/1/2011 | 5,8200 | -2,84% | 6,0000 | 6,0100 | 5,8200 | 144.217 | ,00 |
| 13/1/2011 | 5,9900 | 1,35% | 5,8200 | 5,9900 | 5,7900 | 98.839 | ,00 |
| 12/1/2011 | 5,9100 | 3,87% | 5,6600 | 5,9100 | 5,6600 | 174.409 | ,00 |
| 11/1/2011 | 5,6900 | 1,61% | 5,5700 | 5,6900 | 5,5200 | 77.743 | ,00 |
| 10/1/2011 | 5,6000 | -1,93% | 5,6200 | 5,6800 | 5,5100 | 104.769 | ,00 |
| 07/1/2011 | 5,7100 | -1,21% | 5,6600 | 5,7700 | 5,6500 | 224.005 | ,00 |
| 05/1/2011 | 5,7800 | -1,37% | 5,7900 | 5,7900 | 5,6200 | 117.502 | ,00 |
| 04/1/2011 | 5,8600 | -0,34% | 5,8800 | 5,9200 | 5,7800 | 78.622 | ,00 |
| 03/1/2011 | 5,8800 | 0,34% | 5,7800 | 5,9000 | 5,7800 | 59.400 | ,00 |
| 31/12/2010 | 5,8600 | 0,51% | 5,8700 | 5,8700 | 5,7400 | 46.245 | ,00 |
| 30/12/2010 | 5,8300 | 0,69% | 5,7000 | 5,8300 | 5,6900 | 40.397 | ,00 |
| 29/12/2010 | 5,7900 | 0,87% | 5,6900 | 5,7900 | 5,6500 | 44.358 | ,00 |
| 28/12/2010 | 5,7400 | 0,88% | 5,6900 | 5,7400 | 5,6100 | 38.966 | ,00 |
| 27/12/2010 | 5,6900 | -1,90% | 5,8000 | 5,8300 | 5,6300 | 47.955 | ,00 |
| 23/12/2010 | 5,8000 | -1,69% | 5,7800 | 5,8100 | 5,7000 | 73.540 | ,00 |
| 22/12/2010 | 5,9000 | 1,55% | 5,8200 | 5,9000 | 5,6300 | 73.640 | ,00 |
| 21/12/2010 | 5,8100 | 0,52% | 5,6500 | 5,8100 | 5,6300 | 35.210 | ,00 |
| 20/12/2010 | 5,7800 | -1,20% | 5,9500 | 5,9500 | 5,6800 | 75.997 | ,00 |
| 17/12/2010 | 5,8500 | 0,69% | 5,8100 | 5,8500 | 5,7100 | 162.360 | ,00 |
| 16/12/2010 | 5,8100 | 1,22% | 5,7500 | 5,8100 | 5,6500 | 68.098 | ,00 |
| 15/12/2010 | 5,7400 | 0,70% | 5,7000 | 5,7500 | 5,6200 | 75.515 | ,00 |
| 14/12/2010 | 5,7000 | -1,55% | 5,8100 | 5,8100 | 5,6500 | 91.103 | ,00 |
| 13/12/2010 | 5,7900 | -0,17% | 5,8000 | 5,8800 | 5,7000 | 80.246 | ,00 |
| 10/12/2010 | 5,8000 | 0,17% | 5,7200 | 5,8000 | 5,6800 | 37.829 | ,00 |
| 09/12/2010 | 5,7900 | 1,22% | 5,7800 | 5,7900 | 5,6600 | 60.435 | ,00 |
| 08/12/2010 | 5,7200 | 0,00% | 5,6400 | 5,7200 | 5,6000 | 109.917 | ,00 |
| 07/12/2010 | 5,7200 | 0,88% | 5,7600 | 5,8500 | 5,7000 | 131.504 | ,00 |
| 06/12/2010 | 5,6700 | -0,87% | 5,6900 | 5,7800 | 5,6600 | 25.924 | ,00 |
| 03/12/2010 | 5,7200 | 0,00% | 5,6100 | 5,8100 | 5,5700 | 109.242 | ,00 |
| 02/12/2010 | 5,7200 | 0,70% | 5,6000 | 5,7600 | 5,5300 | 159.210 | ,00 |
| 01/12/2010 | 5,6800 | 2,16% | 5,4600 | 5,6800 | 5,4600 | 57.737 | ,00 |
| 30/11/2010 | 5,5600 | 1,09% | 5,5000 | 5,5600 | 5,3500 | 111.061 | ,00 |
| 29/11/2010 | 5,5000 | -0,18% | 5,5300 | 5,6000 | 5,4200 | 129.607 | ,00 |
| 26/11/2010 | 5,5100 | -1,08% | 5,5600 | 5,6000 | 5,4500 | 60.198 | ,00 |
| 25/11/2010 | 5,5700 | -0,18% | 5,5800 | 5,6600 | 5,4500 | 79.538 | ,00 |
| 24/11/2010 | 5,5800 | 4,30% | 5,3500 | 5,5800 | 5,3500 | 68.345 | ,00 |
| 23/11/2010 | 5,3500 | -2,73% | 5,5100 | 5,5100 | 5,3500 | 84.193 | ,00 |
| 22/11/2010 | 5,5000 | -2,65% | 5,5800 | 5,6600 | 5,4200 | 63.963 | ,00 |
| 19/11/2010 | 5,6500 | -1,22% | 5,6200 | 5,7100 | 5,5800 | 50.952 | ,00 |
| 18/11/2010 | 5,7200 | 3,06% | 5,6400 | 5,7200 | 5,5300 | 60.448 | ,00 |
| 17/11/2010 | 5,5500 | -0,89% | 5,4800 | 5,5900 | 5,4500 | 53.033 | ,00 |
| 16/11/2010 | 5,6000 | 1,63% | 5,5000 | 5,6000 | 5,4400 | 77.954 | ,00 |
| 15/11/2010 | 5,5100 | 1,85% | 5,4300 | 5,5100 | 5,3400 | 60.647 | ,00 |
| 12/11/2010 | 5,4100 | 0,00% | 5,3300 | 5,4400 | 5,3300 | 80.510 | ,00 |
| 11/11/2010 | 5,4100 | -1,46% | 5,4600 | 5,4700 | 5,3300 | 144.783 | ,00 |
| 10/11/2010 | 5,4900 | -1,08% | 5,4700 | 5,5500 | 5,4300 | 286.445 | ,00 |
| 09/11/2010 | 5,5500 | 0,73% | 5,4700 | 5,5600 | 5,4200 | 52.714 | ,00 |
| 08/11/2010 | 5,5100 | 1,29% | 5,5000 | 5,6100 | 5,4800 | 76.790 | ,00 |
| 05/11/2010 | 5,4400 | 0,55% | 5,3800 | 5,4400 | 5,3200 | 49.719 | ,00 |
| 04/11/2010 | 5,4100 | -2,52% | 5,5000 | 5,5800 | 5,3800 | 82.901 | ,00 |
| 03/11/2010 | 5,5500 | 2,97% | 5,3900 | 5,5500 | 5,3900 | 57.788 | ,00 |
| 02/11/2010 | 5,3900 | -0,55% | 5,3800 | 5,5000 | 5,3700 | 83.989 | ,00 |
| 01/11/2010 | 5,4200 | -5,90% | 5,7000 | 5,7100 | 5,4200 | 316.066 | ,00 |
| 29/10/2010 | 5,7600 | 0,70% | 5,7000 | 5,7900 | 5,6200 | 75.580 | ,00 |
| 27/10/2010 | 5,7200 | -1,38% | 5,7400 | 5,7900 | 5,6700 | 84.776 | ,00 |
| 26/10/2010 | 5,8000 | -1,86% | 5,8800 | 5,8900 | 5,7200 | 91.637 | ,00 |
| 25/10/2010 | 5,9100 | 0,17% | 5,8100 | 5,9900 | 5,7900 | 130.106 | ,00 |
| 22/10/2010 | 5,9000 | 2,25% | 5,8200 | 5,9000 | 5,7500 | 50.948 | ,00 |
| 21/10/2010 | 5,7700 | 0,00% | 5,7400 | 5,8300 | 5,6900 | 98.481 | ,00 |
| 20/10/2010 | 5,7700 | -0,86% | 5,8300 | 5,8400 | 5,7000 | 71.181 | ,00 |
| 19/10/2010 | 5,8200 | 0,69% | 5,7200 | 5,8300 | 5,7100 | 67.563 | ,00 |
| 18/10/2010 | 5,7800 | 0,52% | 5,7500 | 5,8000 | 5,6600 | 78.936 | ,00 |
| 15/10/2010 | 5,7500 | 0,88% | 5,7000 | 5,8300 | 5,6200 | 81.089 | ,00 |
| 14/10/2010 | 5,7000 | -2,06% | 5,8500 | 5,8500 | 5,7000 | 45.455 | ,00 |
| 13/10/2010 | 5,8200 | 0,34% | 5,7300 | 5,8700 | 5,7300 | 68.516 | ,00 |
| 12/10/2010 | 5,8000 | -0,85% | 5,8400 | 5,8400 | 5,7200 | 39.307 | ,00 |
| 11/10/2010 | 5,8500 | 0,34% | 5,7900 | 5,9000 | 5,7700 | 43.444 | ,00 |
| 08/10/2010 | 5,8300 | 0,52% | 5,7900 | 5,8400 | 5,7400 | 15.211 | ,00 |
| 07/10/2010 | 5,8000 | -1,02% | 5,8600 | 5,8600 | 5,7600 | 55.908 | ,00 |
| 06/10/2010 | 5,8600 | 1,91% | 5,7300 | 5,8600 | 5,7300 | 50.787 | ,00 |
| 05/10/2010 | 5,7500 | 0,52% | 5,7000 | 5,7900 | 5,6100 | 69.719 | ,00 |
| 04/10/2010 | 5,7200 | -1,04% | 5,7800 | 5,8000 | 5,6600 | 59.606 | ,00 |
| 01/10/2010 | 5,7800 | 4,52% | 5,6200 | 5,7900 | 5,5500 | 66.182 | ,00 |
| 30/9/2010 | 5,5300 | -2,12% | 5,6300 | 5,7500 | 5,5300 | 45.238 | ,00 |
| 29/9/2010 | 5,6500 | -2,92% | 5,7100 | 5,8000 | 5,6500 | 41.256 | ,00 |
| 28/9/2010 | 5,8200 | 0,69% | 5,6400 | 5,8900 | 5,6400 | 130.846 | ,00 |
| 27/9/2010 | 5,7800 | 2,12% | 5,6600 | 5,8000 | 5,6200 | 118.058 | ,00 |
| 24/9/2010 | 5,6600 | 0,18% | 5,6500 | 5,6900 | 5,6300 | 49.395 | ,00 |
| 23/9/2010 | 5,6500 | -0,88% | 5,7000 | 5,7500 | 5,6400 | 106.073 | ,00 |
| 22/9/2010 | 5,7000 | 0,00% | 5,6400 | 5,7600 | 5,6300 | 95.790 | ,00 |
| 21/9/2010 | 5,7000 | 0,00% | 5,7500 | 5,7500 | 5,6400 | 78.678 | ,00 |
| 20/9/2010 | 5,7000 | -1,04% | 5,7900 | 5,9300 | 5,6900 | 89.007 | ,00 |
| 17/9/2010 | 5,7600 | -3,84% | 5,9700 | 6,0100 | 5,7600 | 251.932 | ,00 |
| 16/9/2010 | 5,9900 | 0,17% | 5,9600 | 6,0000 | 5,9100 | 70.817 | ,00 |
| 15/9/2010 | 5,9800 | -1,64% | 5,9700 | 6,0000 | 5,9200 | 123.648 | ,00 |
| 14/9/2010 | 6,0800 | 2,01% | 6,0200 | 6,0800 | 5,8900 | 120.300 | ,00 |
| 13/9/2010 | 5,9600 | -1,16% | 6,0500 | 6,0500 | 5,9500 | 23.098 | ,00 |
| 10/9/2010 | 6,0300 | 1,34% | 5,9400 | 6,0300 | 5,9100 | 75.887 | ,00 |
| 09/9/2010 | 5,9500 | -1,65% | 5,9600 | 6,0300 | 5,9400 | 63.306 | ,00 |
| 08/9/2010 | 6,0500 | -0,49% | 6,0300 | 6,1600 | 5,9600 | 107.185 | ,00 |
| 07/9/2010 | 6,0800 | -0,98% | 6,0500 | 6,1000 | 6,0200 | 81.784 | ,00 |
| 06/9/2010 | 6,1400 | -0,16% | 6,0900 | 6,1600 | 6,0200 | 129.354 | ,00 |
| 03/9/2010 | 6,1500 | 2,50% | 5,9300 | 6,1500 | 5,9300 | 185.599 | ,00 |
| 02/9/2010 | 6,0000 | -0,99% | 6,0000 | 6,0700 | 5,9200 | 261.587 | ,00 |
| 01/9/2010 | 6,0600 | 2,54% | 5,9100 | 6,0600 | 5,8000 | 79.616 | ,00 |
| 31/8/2010 | 5,9100 | 1,03% | 5,7300 | 5,9100 | 5,7100 | 119.161 | ,00 |
| 30/8/2010 | 5,8500 | 0,00% | 5,8100 | 5,9100 | 5,8000 | 51.402 | ,00 |
| 27/8/2010 | 5,8500 | 0,00% | 5,8000 | 5,9300 | 5,7700 | 73.321 | ,00 |
| 26/8/2010 | 5,8500 | 1,92% | 5,8400 | 5,9000 | 5,7600 | 85.865 | ,00 |
| 25/8/2010 | 5,7400 | 0,53% | 5,7600 | 5,8000 | 5,6300 | 172.513 | ,00 |
| 24/8/2010 | 5,7100 | -4,19% | 5,9000 | 5,9100 | 5,5700 | 200.284 | ,00 |
| 23/8/2010 | 5,9600 | -1,97% | 6,0200 | 6,0800 | 5,9600 | 51.285 | ,00 |
| 20/8/2010 | 6,0800 | -3,49% | 6,1900 | 6,2700 | 6,0300 | 124.283 | ,00 |
| 19/8/2010 | 6,3000 | 0,32% | 6,2800 | 6,3200 | 6,1700 | 31.529 | ,00 |
| 18/8/2010 | 6,2800 | 1,29% | 6,3000 | 6,3000 | 6,1800 | 77.408 | ,00 |
| 17/8/2010 | 6,2000 | 0,98% | 6,1400 | 6,2800 | 6,1100 | 59.436 | ,00 |
| 16/8/2010 | 6,1400 | -0,49% | 6,1800 | 6,1800 | 6,0400 | 50.181 | ,00 |
| 13/8/2010 | 6,1700 | 0,49% | 6,1600 | 6,2300 | 6,0700 | 77.385 | ,00 |
| 12/8/2010 | 6,1400 | -0,65% | 6,1500 | 6,2000 | 6,0300 | 96.214 | ,00 |
| 11/8/2010 | 6,1800 | -0,32% | 6,1600 | 6,2300 | 6,0800 | 40.581 | ,00 |
| 10/8/2010 | 6,2000 | -1,90% | 6,2800 | 6,2800 | 6,1300 | 115.740 | ,00 |
| 09/8/2010 | 6,3200 | -1,10% | 6,3900 | 6,4400 | 6,2800 | 103.866 | ,00 |
| 06/8/2010 | 6,3900 | -0,16% | 6,4000 | 6,4300 | 6,3600 | 238.459 | ,00 |
| 05/8/2010 | 6,4000 | -0,78% | 6,4200 | 6,4200 | 6,3200 | 249.121 | ,00 |
| 04/8/2010 | 6,4500 | 0,78% | 6,4000 | 6,4500 | 6,3400 | 110.323 | ,00 |
| 03/8/2010 | 6,4000 | 2,73% | 6,2700 | 6,5000 | 6,2600 | 276.212 | ,00 |
| 02/8/2010 | 6,2300 | 3,49% | 6,1300 | 6,2800 | 6,0700 | 216.346 | ,00 |
| 30/7/2010 | 6,0200 | -1,47% | 6,0500 | 6,1200 | 6,0200 | 107.132 | ,00 |
| 29/7/2010 | 6,1100 | 0,99% | 6,0200 | 6,2000 | 6,0200 | 173.830 | ,00 |
| 28/7/2010 | 6,0500 | 1,00% | 5,9900 | 6,1600 | 5,9900 | 359.528 | ,00 |
| 27/7/2010 | 5,9900 | 0,34% | 6,0000 | 6,0900 | 5,9700 | 228.848 | ,00 |
| 26/7/2010 | 5,9700 | -0,50% | 6,0000 | 6,0600 | 5,9300 | 65.197 | ,00 |
| 23/7/2010 | 6,0000 | -0,66% | 6,0400 | 6,1100 | 5,9300 | 140.698 | ,00 |
| 22/7/2010 | 6,0400 | 0,33% | 6,0000 | 6,1500 | 6,0000 | 207.403 | ,00 |
| 21/7/2010 | 6,0200 | -1,47% | 6,1600 | 6,1600 | 6,0200 | 60.583 | ,00 |
| 20/7/2010 | 6,1100 | 0,00% | 6,1100 | 6,1200 | 6,0200 | 110.164 | ,00 |
| 19/7/2010 | 6,1100 | 0,16% | 6,0000 | 6,1800 | 6,0000 | 74.576 | ,00 |
| 16/7/2010 | 6,1000 | -0,81% | 6,0500 | 6,1400 | 5,9800 | 146.996 | ,00 |
| 15/7/2010 | 6,1500 | 1,15% | 6,1300 | 6,1500 | 6,0100 | 183.641 | ,00 |
| 14/7/2010 | 6,0800 | 1,33% | 6,0000 | 6,1200 | 6,0000 | 118.979 | ,00 |
| 13/7/2010 | 6,0000 | 1,52% | 5,9100 | 6,0700 | 5,8500 | 276.621 | ,00 |
| 12/7/2010 | 5,9100 | 0,34% | 5,8900 | 6,0300 | 5,8900 | 65.167 | ,00 |
| 09/7/2010 | 5,8900 | -0,51% | 5,8800 | 5,9800 | 5,8800 | 84.648 | ,00 |
| 08/7/2010 | 5,9200 | -0,34% | 5,9600 | 5,9900 | 5,8700 | 247.535 | ,00 |
| 07/7/2010 | 5,9400 | -1,00% | 5,8900 | 5,9600 | 5,8800 | 112.435 | ,00 |
| 06/7/2010 | 6,0000 | 2,56% | 5,8800 | 6,0000 | 5,8500 | 91.302 | ,00 |
| 05/7/2010 | 5,8500 | -2,50% | 5,8400 | 6,1000 | 5,7200 | 168.090 | ,00 |
| 02/7/2010 | 6,0000 | 1,69% | 5,9000 | 6,0600 | 5,9000 | 364.945 | ,00 |
| 01/7/2010 | 5,9000 | 0,85% | 5,8500 | 6,0900 | 5,7800 | 1.935.324 | ,00 |
| 30/6/2010 | 5,8500 | -1,68% | 6,0500 | 6,1700 | 5,7900 | 221.575 | ,00 |
| 29/6/2010 | 5,9500 | 1,19% | 5,7600 | 5,9500 | 5,7200 | 191.001 | ,00 |
| 28/6/2010 | 5,8800 | 0,51% | 5,7500 | 5,8800 | 5,7200 | 149.210 | ,00 |
| 25/6/2010 | 5,8500 | 0,86% | 5,8000 | 5,9100 | 5,7400 | 92.779 | ,00 |
| 24/6/2010 | 5,8000 | -3,33% | 5,9200 | 5,9300 | 5,8000 | 137.975 | ,00 |
| 23/6/2010 | 6,0000 | -1,64% | 6,0500 | 6,0500 | 5,9400 | 80.966 | ,00 |
| 22/6/2010 | 6,1000 | -1,29% | 6,1800 | 6,2200 | 6,0800 | 150.206 | ,00 |
| 21/6/2010 | 6,1800 | 1,31% | 6,1000 | 6,2900 | 6,1000 | 191.447 | ,00 |
| 18/6/2010 | 6,1000 | 1,84% | 5,9900 | 6,1500 | 5,9900 | 322.335 | ,00 |
| 17/6/2010 | 5,9900 | 0,34% | 5,9200 | 6,0200 | 5,8700 | 208.477 | ,00 |
| 16/6/2010 | 5,9700 | -1,49% | 6,0600 | 6,1400 | 5,9400 | 171.111 | ,00 |
| 15/6/2010 | 6,0600 | -0,33% | 5,9200 | 6,1300 | 5,9200 | 205.616 | ,00 |
| 14/6/2010 | 6,0800 | 1,33% | 6,0000 | 6,1500 | 6,0000 | 264.597 | ,00 |
| 11/6/2010 | 6,0000 | 0,67% | 5,9200 | 6,1100 | 5,8500 | 193.627 | ,00 |
| 10/6/2010 | 5,9600 | 1,88% | 5,7500 | 6,0200 | 5,7500 | 286.468 | ,00 |
| 09/6/2010 | 5,8500 | 4,46% | 5,6500 | 5,8700 | 5,5700 | 247.752 | ,00 |
| 08/6/2010 | 5,6000 | 2,75% | 5,3700 | 5,7000 | 5,3700 | 229.332 | ,00 |
| 07/6/2010 | 5,4500 | -0,91% | 5,4000 | 5,4900 | 5,3500 | 357.803 | ,00 |
| 04/6/2010 | 5,5000 | -2,31% | 5,6800 | 5,7600 | 5,4200 | 438.531 | ,00 |
| 03/6/2010 | 5,6300 | 0,54% | 5,6800 | 5,8000 | 5,5900 | 637.485 | ,00 |
| 02/6/2010 | 5,6000 | -0,18% | 5,5900 | 5,6900 | 5,5300 | 381.307 | ,00 |
| 01/6/2010 | 5,6100 | -4,92% | 5,7500 | 5,8400 | 5,5800 | 862.411 | ,00 |
| 31/5/2010 | 5,9000 | -2,64% | 6,0300 | 6,0500 | 5,8300 | 469.083 | ,00 |
| 28/5/2010 | 6,0600 | 0,33% | 6,0400 | 6,2500 | 6,0100 | 465.184 | ,00 |
| 27/5/2010 | 6,0400 | -0,49% | 6,0400 | 6,1500 | 5,8600 | 1.042.235 | ,00 |
| 26/5/2010 | 6,0700 | 0,17% | 6,0400 | 6,1700 | 5,5100 | 6.086.313 | ,00 |
| 25/5/2010 | 6,0600 | -7,48% | 6,2000 | 6,2200 | 5,9000 | 665.416 | ,00 |
| 21/5/2010 | 6,5500 | 1,24% | 6,4500 | 6,5800 | 6,3100 | 124.032 | ,00 |
| 20/5/2010 | 6,4700 | -4,85% | 6,7300 | 6,8600 | 6,4000 | 244.572 | ,00 |
| 19/5/2010 | 6,8000 | -2,86% | 7,0000 | 7,0000 | 6,4700 | 326.565 | ,00 |
| 18/5/2010 | 7,0000 | -2,10% | 7,2500 | 7,2800 | 6,8800 | 253.312 | ,00 |
| 17/5/2010 | 7,1500 | -3,51% | 7,3500 | 7,3500 | 6,8900 | 323.785 | ,00 |
| 14/5/2010 | 7,4100 | -4,76% | 7,6000 | 7,7400 | 7,4100 | 154.433 | ,00 |
| 13/5/2010 | 7,7800 | -2,75% | 8,0000 | 8,0200 | 7,7300 | 85.827 | ,00 |
| 12/5/2010 | 8,0000 | 0,38% | 7,8600 | 8,3000 | 7,7200 | 770.918 | ,00 |
| 11/5/2010 | 7,9700 | -0,50% | 8,0000 | 8,0400 | 7,7800 | 138.662 | ,00 |
| 10/5/2010 | 8,0100 | 5,26% | 7,6100 | 8,5600 | 7,6100 | 349.656 | ,00 |
| 07/5/2010 | 7,6100 | -5,47% | 7,6200 | 7,8800 | 7,6100 | 104.237 | ,00 |
| 06/5/2010 | 8,0500 | 7,05% | 7,6500 | 8,0900 | 7,5500 | 205.589 | ,00 |
| 05/5/2010 | 7,5200 | 0,67% | 7,2100 | 7,6400 | 7,1000 | 205.767 | ,00 |
| 04/5/2010 | 7,4700 | -6,39% | 7,9800 | 7,9800 | 7,3400 | 170.622 | ,00 |
| 03/5/2010 | 7,9800 | -1,48% | 7,9100 | 8,0800 | 7,9100 | 97.235 | ,00 |
| 30/4/2010 | 8,1000 | 3,85% | 7,8000 | 8,2500 | 7,8000 | 390.762 | ,00 |
| 29/4/2010 | 7,8000 | 7,44% | 7,3000 | 7,8000 | 7,3000 | 208.437 | ,00 |
| 28/4/2010 | 7,2600 | 3,13% | 6,7300 | 7,2600 | 6,7300 | 249.694 | ,00 |
| 27/4/2010 | 7,0400 | -2,90% | 7,1400 | 7,2700 | 6,9100 | 304.527 | ,00 |
| 26/4/2010 | 7,2500 | -7,17% | 7,6800 | 7,8000 | 7,2200 | 319.339 | ,00 |
| 23/4/2010 | 7,8100 | -0,51% | 7,7800 | 8,2500 | 7,6000 | 254.266 | ,00 |
| 22/4/2010 | 7,8500 | -1,01% | 8,0300 | 8,0300 | 7,8100 | 125.574 | ,00 |
| 21/4/2010 | 7,9300 | 0,25% | 7,9400 | 7,9700 | 7,8600 | 105.704 | ,00 |
| 20/4/2010 | 7,9100 | -2,10% | 8,0800 | 8,0800 | 7,9100 | 164.671 | ,00 |
| 19/4/2010 | 8,0800 | -1,82% | 8,1500 | 8,1500 | 8,0200 | 71.159 | ,00 |
| 16/4/2010 | 8,2300 | -0,60% | 8,1100 | 8,3700 | 8,0600 | 104.273 | ,00 |
| 15/4/2010 | 8,2800 | 0,98% | 8,2000 | 8,3000 | 8,0500 | 779.801 | ,00 |
| 14/4/2010 | 8,2000 | -1,32% | 8,2200 | 8,2200 | 7,9800 | 275.609 | ,00 |
| 13/4/2010 | 8,3100 | -0,36% | 8,2300 | 8,3500 | 8,2200 | 60.638 | ,00 |
| 12/4/2010 | 8,3400 | 0,48% | 8,3000 | 8,4300 | 8,3000 | 107.074 | ,00 |
| 09/4/2010 | 8,3000 | 2,22% | 8,1200 | 8,4900 | 7,9000 | 149.441 | ,00 |
| 08/4/2010 | 8,1200 | 2,27% | 7,8100 | 8,2700 | 7,5000 | 321.836 | ,00 |
| 07/4/2010 | 7,9400 | -3,29% | 8,1400 | 8,2100 | 7,8200 | 125.569 | ,00 |
| 06/4/2010 | 8,2100 | -3,18% | 8,2900 | 8,4000 | 8,1500 | 135.389 | ,00 |
| 01/4/2010 | 8,4800 | 0,00% | 8,5000 | 8,5000 | 8,3300 | 105.864 | ,00 |
| 31/3/2010 | 8,4800 | -0,24% | 8,5200 | 8,5400 | 8,3300 | 141.434 | ,00 |
| 30/3/2010 | 8,5000 | 0,59% | 8,4000 | 8,5000 | 8,2600 | 159.227 | ,00 |
| 29/3/2010 | 8,4500 | -0,59% | 8,4000 | 8,4900 | 8,3600 | 64.901 | ,00 |
| 26/3/2010 | 8,5000 | 0,71% | 8,4800 | 8,5000 | 8,3400 | 124.989 | ,00 |
| 24/3/2010 | 8,4400 | 0,72% | 8,5000 | 8,5200 | 8,3100 | 97.198 | ,00 |
| 23/3/2010 | 8,3800 | 1,70% | 8,2300 | 8,6000 | 8,2300 | 167.572 | ,00 |
| 22/3/2010 | 8,2400 | -3,63% | 8,3300 | 8,4700 | 8,1600 | 111.435 | ,00 |
| 19/3/2010 | 8,5500 | 2,03% | 8,2600 | 8,5500 | 8,2000 | 281.053 | ,00 |
| 18/3/2010 | 8,3800 | 0,36% | 8,2600 | 8,4500 | 8,2100 | 90.134 | ,00 |
| 17/3/2010 | 8,3500 | -0,12% | 8,4800 | 8,4800 | 8,3000 | 163.421 | ,00 |
| 16/3/2010 | 8,3600 | -0,48% | 8,4000 | 8,4800 | 8,3000 | 169.866 | ,00 |
| 15/3/2010 | 8,4000 | -3,34% | 8,5400 | 8,6600 | 8,4000 | 130.220 | ,00 |
| 12/3/2010 | 8,6900 | 0,12% | 8,5900 | 8,7500 | 8,5900 | 96.084 | ,00 |
| 11/3/2010 | 8,6800 | -1,36% | 8,7500 | 8,8000 | 8,6700 | 179.596 | ,00 |
| 10/3/2010 | 8,8000 | 1,85% | 8,6800 | 8,8000 | 8,6000 | 93.333 | ,00 |
| 09/3/2010 | 8,6400 | 0,70% | 8,5000 | 8,7800 | 8,4600 | 966.807 | ,00 |
| 08/3/2010 | 8,5800 | -0,23% | 8,5300 | 8,7900 | 8,5300 | 64.987 | ,00 |
| 05/3/2010 | 8,6000 | -0,92% | 8,5300 | 8,8000 | 8,5000 | 86.837 | ,00 |
| 04/3/2010 | 8,6800 | 2,97% | 8,3100 | 8,7800 | 8,3100 | 124.154 | ,00 |
| 03/3/2010 | 8,4300 | -1,86% | 8,3800 | 8,7200 | 8,3800 | 63.333 | ,00 |
| 02/3/2010 | 8,5900 | 4,00% | 8,4300 | 8,8400 | 8,3000 | 166.011 | ,00 |
| 01/3/2010 | 8,2600 | 0,36% | 8,2300 | 8,4100 | 8,2300 | 108.355 | ,00 |
| 26/2/2010 | 8,2300 | 0,49% | 8,1500 | 8,5000 | 8,1000 | 310.390 | ,00 |
| 25/2/2010 | 8,1900 | -1,33% | 8,3000 | 8,3700 | 8,1500 | 89.145 | ,00 |
| 24/2/2010 | 8,3000 | 0,48% | 8,1300 | 8,3700 | 8,1200 | 99.490 | ,00 |
| 23/2/2010 | 8,2600 | -1,90% | 8,5000 | 8,5000 | 8,1500 | 143.439 | ,00 |
| 22/2/2010 | 8,4200 | -0,94% | 8,5600 | 8,6000 | 8,3600 | 104.384 | ,00 |
| 19/2/2010 | 8,5000 | 2,41% | 8,1900 | 8,6600 | 8,1400 | 80.553 | ,00 |
| 18/2/2010 | 8,3000 | 0,36% | 8,2000 | 8,5000 | 8,1100 | 112.583 | ,00 |
| 17/2/2010 | 8,2700 | 3,25% | 8,2100 | 8,2900 | 8,1300 | 97.565 | ,00 |
| 16/2/2010 | 8,0100 | -6,75% | 8,6000 | 8,6000 | 8,0100 | 181.354 | ,00 |
| 12/2/2010 | 8,5900 | 1,66% | 8,4500 | 8,5900 | 8,3200 | 112.578 | ,00 |
| 11/2/2010 | 8,4500 | 1,20% | 8,3500 | 8,5000 | 8,2500 | 144.969 | ,00 |
| 10/2/2010 | 8,3500 | 1,09% | 8,2600 | 8,5400 | 8,2600 | 145.166 | ,00 |
| 09/2/2010 | 8,2600 | 1,23% | 8,0500 | 8,5000 | 8,0500 | 238.771 | ,00 |
| 08/2/2010 | 8,1600 | -3,32% | 8,4000 | 8,5400 | 8,1600 | 215.494 | ,00 |
| 05/2/2010 | 8,4400 | -0,82% | 8,5100 | 8,5100 | 8,2600 | 182.348 | ,00 |
| 04/2/2010 | 8,5100 | -1,96% | 8,5700 | 8,6500 | 8,4000 | 137.327 | ,00 |
| 03/2/2010 | 8,6800 | -0,23% | 8,8800 | 8,8800 | 8,5500 | 188.845 | ,00 |
| 02/2/2010 | 8,7000 | -0,34% | 8,7300 | 8,7300 | 8,6500 | 136.941 | ,00 |
| 01/2/2010 | 8,7300 | -2,24% | 8,9000 | 8,9300 | 8,7100 | 82.908 | ,00 |
| 29/1/2010 | 8,9300 | 1,48% | 8,8000 | 8,9800 | 8,6600 | 110.249 | ,00 |
| 28/1/2010 | 8,8000 | 2,33% | 8,4600 | 8,9800 | 8,4300 | 276.923 | ,00 |
| 27/1/2010 | 8,6000 | -1,83% | 8,7900 | 8,7900 | 8,5800 | 242.295 | ,00 |
| 26/1/2010 | 8,7600 | -0,45% | 8,5100 | 8,8000 | 8,5100 | 141.846 | ,00 |
| 25/1/2010 | 8,8000 | 4,39% | 8,2600 | 8,8500 | 8,2600 | 173.131 | ,00 |
| 22/1/2010 | 8,4300 | -0,82% | 8,5000 | 8,6000 | 8,2700 | 244.358 | ,00 |
| 21/1/2010 | 8,5000 | 0,00% | 8,5900 | 8,7000 | 8,2400 | 256.107 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7800 | 6,85 % | 0,0500 | 50.947 |
| ΔΟΜΙΚ | 2,2400 | 6,67 % | 0,1400 | 52.128 |
| ΔΑΙΟΣ | 7,3000 | 5,80 % | 0,4000 | 2.476 |
| ΠΡΔ | 0,5000 | 5,49 % | 0,0260 | 72.358 |
| ONYX | 2,2600 | 5,12 % | 0,1100 | 82.048 |
| ΕΚΤΕΡ | 3,1250 | 4,52 % | 0,1350 | 508.836 |
| ΦΟΥΝΤΛ | 0,8560 | 4,39 % | 0,0360 | 27.350 |
| ΠΕΡΦ | 7,1300 | 4,09 % | 0,2800 | 38.587 |
| ΕΥΔΑΠ | 6,7000 | 4,04 % | 0,2600 | 106.437 |
| ΙΚΤΙΝ | 0,4140 | 3,63 % | 0,0145 | 111.579 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5260 | 1,76 % | 0,0610 | 30.669.045 |
| ΠΕΙΡ | 7,1480 | 0,68 % | 0,0480 | 30.520.959 |
| ΕΤΕ | 13,6600 | 0,96 % | 0,1300 | 27.231.742 |
| ΟΠΑΠ | 18,4200 | 1,54 % | 0,2800 | 16.018.373 |
| MTLN | 44,0400 | 2,80 % | 1,2000 | 13.865.127 |
| ΕΥΡΩΒ | 3,4630 | 1,08 % | 0,0370 | 13.768.503 |
| ΔΕΗ | 14,6200 | 0,27 % | 0,0400 | 12.743.431 |
| ΜΠΕΛΑ | 27,6000 | 1,02 % | 0,2800 | 10.144.196 |
| BOCHGR | 7,7800 | 0,26 % | 0,0200 | 4.868.801 |
| ΟΤΕ | 15,8100 | 2,00 % | 0,3100 | 4.703.594 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5260 | 1,76 % | 8.722.461 | 30,67εκ. |
| ΠΕΙΡ | 7,1480 | 0,68 % | 4.280.427 | 30,52εκ. |
| ΕΥΡΩΒ | 3,4630 | 1,08 % | 3.987.130 | 13,77εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,18 % | 3.647.459 | 3,98εκ. |
| ΕΤΕ | 13,6600 | 0,96 % | 2.007.489 | 27,23εκ. |
| ΔΕΗ | 14,6200 | 0,27 % | 872.116 | 12,74εκ. |
| ΟΠΑΠ | 18,4200 | 1,54 % | 870.672 | 16,02εκ. |
| BOCHGR | 7,7800 | 0,26 % | 624.159 | 4,87εκ. |
| ΕΚΤΕΡ | 3,1250 | 4,52 % | 508.836 | 1,59εκ. |
| ΑΒΑΞ | 2,4100 | -0,21 % | 484.314 | 1,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 3,1250 | 4,52 % | 508.836 | 1,89 % |
| EIS | 1,5420 | -0,13 % | 125.997 | 0,82 % |
| ΠΑΙΡ | 0,8800 | 0,23 % | 36.088 | 0,73 % |
| ΝΤΟΠΛΕΡ | 0,7800 | 6,85 % | 50.947 | 0,41 % |
| ΙΛΥΔΑ | 5,4800 | -4,20 % | 54.400 | 0,39 % |
| ΑΛΦΑ | 3,5260 | 1,76 % | 8.722.461 | 0,38 % |
| ΠΕΙΡ | 7,1480 | 0,68 % | 4.280.427 | 0,34 % |
| ΔΟΜΙΚ | 2,2400 | 6,67 % | 52.128 | 0,33 % |
| ΤΖΚΑ | 1,3850 | 1,09 % | 9.976 | 0,33 % |
| ΚΟΥΑΛ | 1,3940 | -3,19 % | 89.401 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,5000 | 5,49 % | 72.358 | 11,39 % |
| ΑΑΑΚ | 6,7000 | -5,63 % | 1.077 | 10,56 % |
| ΔΑΙΟΣ | 7,3000 | 5,80 % | 2.476 | 10,14 % |
| ΕΚΤΕΡ | 3,1250 | 4,52 % | 508.836 | 9,70 % |
| ΧΑΙΔΕ | 0,9500 | -3,55 % | 36 | 9,64 % |
| ΔΟΜΙΚ | 2,2400 | 6,67 % | 52.128 | 8,10 % |
| ΦΡΙΓΟ | 0,4890 | 3,38 % | 31.170 | 7,82 % |
| ΜΙΝ | 0,5980 | 0,00 % | 4.560 | 7,69 % |
| ΝΤΟΠΛΕΡ | 0,7800 | 6,85 % | 50.947 | 6,85 % |
| ΑΒΑΞ | 2,4100 | -0,21 % | 484.314 | 6,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|