| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -1,05% | 8,5900 | 8,7000 | 8,2400 | 256.107 | ,00 |
| 20/1/2010 | 8,5900 | -2,05% | 8,7000 | 8,8000 | 8,3600 | 185.375 | ,00 |
| 19/1/2010 | 8,7700 | 3,18% | 8,3200 | 8,7800 | 8,2900 | 220.255 | ,00 |
| 18/1/2010 | 8,5000 | -2,19% | 8,5200 | 8,6000 | 8,3400 | 115.869 | ,00 |
| 15/1/2010 | 8,6900 | 1,16% | 8,7800 | 8,9600 | 8,5400 | 203.371 | ,00 |
| 14/1/2010 | 8,5900 | 1,06% | 8,5000 | 8,8000 | 8,2600 | 115.390 | ,00 |
| 13/1/2010 | 8,5000 | -1,73% | 8,5100 | 8,6000 | 8,2900 | 129.830 | ,00 |
| 12/1/2010 | 8,6500 | -1,93% | 8,8200 | 8,8200 | 8,5900 | 188.271 | ,00 |
| 11/1/2010 | 8,8200 | 1,38% | 8,7000 | 8,8700 | 8,6200 | 124.662 | ,00 |
| 08/1/2010 | 8,7000 | 0,12% | 8,5000 | 8,7000 | 8,4900 | 188.481 | ,00 |
| 07/1/2010 | 8,6900 | 3,70% | 8,4000 | 8,8000 | 8,3000 | 146.584 | ,00 |
| 05/1/2010 | 8,3800 | 2,32% | 8,3400 | 8,3800 | 8,2300 | 77.006 | ,00 |
| 04/1/2010 | 8,1900 | 4,87% | 7,7400 | 8,1900 | 7,7400 | 66.062 | ,00 |
| 31/12/2009 | 7,8100 | -1,14% | 7,9000 | 7,9800 | 7,7700 | 38.896 | 306.330,45 |
| 30/12/2009 | 7,9000 | 1,67% | 7,7700 | 7,9000 | 7,7700 | 72.946 | 570.573,75 |
| 29/12/2009 | 7,7700 | -4,07% | 8,1000 | 8,1000 | 7,7700 | 102.583 | 815.203,52 |
| 28/12/2009 | 8,1000 | -1,70% | 8,0800 | 8,2000 | 8,0800 | 65.897 | 535.274,58 |
| 23/12/2009 | 8,2400 | -0,48% | 8,1000 | 8,2700 | 8,1000 | 49.613 | 407.549,53 |
| 22/12/2009 | 8,2800 | 3,11% | 7,9600 | 8,3000 | 7,9600 | 112.492 | 929.730,46 |
| 21/12/2009 | 8,0300 | -1,35% | 8,2200 | 8,2200 | 7,8200 | 87.451 | 702.312,19 |
| 18/12/2009 | 8,1400 | -1,45% | 8,2600 | 8,3000 | 8,1200 | 175.260 | 1.431.914,47 |
| 17/12/2009 | 8,2600 | -0,48% | 8,3000 | 8,3000 | 8,1500 | 200.534 | 1.658.432,68 |
| 16/12/2009 | 8,3000 | 0,61% | 8,0500 | 8,3000 | 8,0500 | 250.779 | 2.075.805,03 |
| 15/12/2009 | 8,2500 | -0,60% | 8,1000 | 8,2500 | 8,0500 | 141.945 | 1.152.049,10 |
| 14/12/2009 | 8,3000 | 0,48% | 8,3200 | 8,3200 | 8,1900 | 213.933 | 1.770.239,16 |
| 11/12/2009 | 8,2600 | 0,24% | 8,1500 | 8,4100 | 8,1300 | 381.869 | 3.147.339,66 |
| 10/12/2009 | 8,2400 | 2,87% | 8,0100 | 8,3000 | 7,8500 | 156.660 | 1.274.397,00 |
| 09/12/2009 | 8,0100 | 0,12% | 7,9800 | 8,1800 | 7,7800 | 326.072 | 2.589.579,87 |
| 08/12/2009 | 8,0000 | -0,37% | 7,9200 | 8,0100 | 7,9000 | 235.845 | 1.879.574,40 |
| 07/12/2009 | 8,0300 | -3,02% | 7,9200 | 8,0900 | 7,9200 | 103.802 | 830.210,96 |
| 04/12/2009 | 8,2800 | 1,47% | 8,1600 | 8,2800 | 8,0000 | 111.863 | 904.433,83 |
| 03/12/2009 | 8,1600 | -1,57% | 8,3500 | 8,4600 | 8,1300 | 126.694 | 1.041.297,47 |
| 02/12/2009 | 8,2900 | -0,12% | 8,3000 | 8,3400 | 8,1500 | 143.757 | ,00 |
| 01/12/2009 | 8,3000 | 0,00% | 7,9000 | 8,3000 | 7,9000 | 158.056 | ,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.% |
|---|