| 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
ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)
24,3200 €
-0,2800 (-1,14%)
- Άνοιγμα 24,7000
- Υψηλό 24,7000
- Χαμηλό 24,2200
- Όγκος 57.388
- Τζίρος 1.406.381 €
- Πράξεις 832
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 6,0800 | 0,66% | 6,1200 | 6,2100 | 5,9500 | 82.921 | 504.741,66 |
| 25/4/2012 | 6,0400 | 0,00% | 5,9900 | 6,0600 | 5,9500 | 38.139 | 229.549,70 |
| 24/4/2012 | 6,0400 | -0,66% | 6,0100 | 6,0500 | 5,9300 | 67.213 | 403.503,74 |
| 23/4/2012 | 6,0800 | -0,16% | 6,0900 | 6,1300 | 6,0100 | 70.575 | 429.278,68 |
| 20/4/2012 | 6,0900 | -0,33% | 6,1100 | 6,1100 | 6,0000 | 116.403 | 705.597,06 |
| 19/4/2012 | 6,1100 | -0,16% | 6,1300 | 6,1300 | 5,9500 | 82.386 | 498.606,60 |
| 18/4/2012 | 6,1200 | -0,16% | 6,0800 | 6,1300 | 6,0400 | 109.977 | 671.498,64 |
| 17/4/2012 | 6,1300 | 1,49% | 6,0100 | 6,2000 | 6,0000 | 118.760 | 726.095,66 |
| 12/4/2012 | 6,0400 | 0,67% | 5,8600 | 6,0400 | 5,8600 | 34.316 | 205.007,79 |
| 11/4/2012 | 6,0000 | 1,87% | 5,8100 | 6,0000 | 5,8100 | 57.349 | 339.368,74 |
| 10/4/2012 | 5,8900 | 1,73% | 5,7900 | 5,9300 | 5,7400 | 236.415 | 1.371.922,40 |
| 05/4/2012 | 5,7900 | -0,52% | 5,7800 | 5,8300 | 5,7500 | 26.499 | 153.598,02 |
| 04/4/2012 | 5,8200 | 0,00% | 5,7900 | 5,8700 | 5,7800 | 78.691 | 458.299,09 |
| 03/4/2012 | 5,8200 | -1,52% | 5,8100 | 6,0200 | 5,8100 | 53.559 | 317.722,58 |
| 02/4/2012 | 5,9100 | -0,51% | 5,9400 | 5,9900 | 5,7300 | 142.789 | 833.807,73 |
| 30/3/2012 | 5,9400 | -1,66% | 5,9600 | 6,0600 | 5,9400 | 157.228 | 943.853,96 |
| 29/3/2012 | 6,0400 | -0,66% | 6,1100 | 6,1300 | 6,0100 | 207.391 | 1.253.605,36 |
| 28/3/2012 | 6,0800 | 0,83% | 6,0300 | 6,1500 | 5,9800 | 212.919 | 1.295.667,78 |
| 27/3/2012 | 6,0300 | -0,50% | 6,0800 | 6,0900 | 5,9200 | 203.729 | 1.226.509,81 |
| 26/3/2012 | 6,0600 | 0,17% | 6,1800 | 6,1900 | 6,0500 | 157.546 | 963.754,05 |
| 23/3/2012 | 6,0500 | 1,51% | 6,0000 | 6,0800 | 5,9400 | 205.061 | 1.237.601,78 |
| 22/3/2012 | 5,9600 | 2,05% | 5,8200 | 6,0200 | 5,8200 | 349.519 | 2.063.620,86 |
| 21/3/2012 | 5,8400 | -0,34% | 5,8700 | 6,0000 | 5,8400 | 252.965 | 1.480.894,83 |
| 20/3/2012 | 5,8600 | 2,63% | 5,7100 | 5,9200 | 5,7100 | 283.994 | 1.657.431,22 |
| 19/3/2012 | 5,7100 | 3,82% | 5,6800 | 5,7100 | 5,6100 | 52.622 | 298.006,45 |
| 16/3/2012 | 5,5000 | 1,48% | 5,4400 | 5,7100 | 5,4200 | 181.707 | 1.007.329,52 |
| 15/3/2012 | 5,4200 | 0,37% | 5,4000 | 5,4700 | 5,3900 | 59.586 | 323.245,00 |
| 14/3/2012 | 5,4000 | 0,75% | 5,4400 | 5,5000 | 5,3800 | 40.699 | 220.956,94 |
| 13/3/2012 | 5,3600 | -0,37% | 5,4700 | 5,5100 | 5,3400 | 64.531 | 348.561,32 |
| 12/3/2012 | 5,3800 | -0,92% | 5,3200 | 5,4500 | 5,3200 | 54.225 | 292.129,24 |
| 09/3/2012 | 5,4300 | -0,55% | 5,4600 | 5,5600 | 5,3500 | 132.038 | 719.670,83 |
| 08/3/2012 | 5,4600 | 4,00% | 5,3400 | 5,4800 | 5,3400 | 191.485 | 1.030.061,55 |
| 07/3/2012 | 5,2500 | 0,19% | 5,3000 | 5,3400 | 5,2200 | 34.203 | 180.284,57 |
| 06/3/2012 | 5,2400 | 1,35% | 5,1600 | 5,3500 | 5,1600 | 89.680 | 470.007,88 |
| 05/3/2012 | 5,1700 | -0,77% | 5,2400 | 5,2600 | 5,1700 | 55.133 | ,00 |
| 02/3/2012 | 5,2100 | -0,95% | 5,2600 | 5,3300 | 5,1600 | 40.917 | ,00 |
| 01/3/2012 | 5,2600 | 1,94% | 5,1600 | 5,2800 | 5,1200 | 50.120 | ,00 |
| 29/2/2012 | 5,1600 | -1,90% | 5,2600 | 5,2600 | 5,1100 | 199.607 | ,00 |
| 28/2/2012 | 5,2600 | -2,23% | 5,4800 | 5,4800 | 5,2400 | 123.072 | ,00 |
| 24/2/2012 | 5,3800 | -1,82% | 5,4000 | 5,4600 | 5,3500 | 130.332 | ,00 |
| 23/2/2012 | 5,4800 | 2,43% | 5,4000 | 5,5100 | 5,2400 | 134.638 | ,00 |
| 22/2/2012 | 5,3500 | -4,63% | 5,6100 | 5,6500 | 5,3500 | 93.538 | ,00 |
| 21/2/2012 | 5,6100 | -2,09% | 5,8200 | 5,8200 | 5,5400 | 78.687 | ,00 |
| 20/2/2012 | 5,7300 | 0,35% | 5,8800 | 5,8800 | 5,7000 | 117.750 | ,00 |
| 17/2/2012 | 5,7100 | 3,07% | 5,6300 | 5,7400 | 5,6300 | 148.189 | ,00 |
| 16/2/2012 | 5,5400 | -1,95% | 5,6100 | 5,7300 | 5,3500 | 184.106 | ,00 |
| 15/2/2012 | 5,6500 | -5,52% | 5,9800 | 6,0200 | 5,6500 | 108.743 | ,00 |
| 14/2/2012 | 5,9800 | -0,99% | 6,0400 | 6,1600 | 5,9500 | 96.151 | ,00 |
| 13/2/2012 | 6,0400 | 3,42% | 5,9400 | 6,1900 | 5,9400 | 209.378 | ,00 |
| 10/2/2012 | 5,8400 | -1,52% | 5,7200 | 5,9200 | 5,6200 | 155.940 | ,00 |
| 09/2/2012 | 5,9300 | 7,04% | 5,5400 | 5,9300 | 5,4700 | 270.183 | ,00 |
| 08/2/2012 | 5,5400 | 1,65% | 5,5800 | 5,6000 | 5,4300 | 107.117 | ,00 |
| 07/2/2012 | 5,4500 | 0,18% | 5,5500 | 5,6200 | 5,4000 | 175.410 | ,00 |
| 06/2/2012 | 5,4400 | -3,03% | 5,7100 | 5,7900 | 5,4000 | 151.892 | ,00 |
| 03/2/2012 | 5,6100 | -0,18% | 5,5500 | 5,7400 | 5,5500 | 89.585 | ,00 |
| 02/2/2012 | 5,6200 | -1,75% | 5,7200 | 5,7700 | 5,5800 | 78.883 | ,00 |
| 01/2/2012 | 5,7200 | -1,21% | 5,7600 | 5,9400 | 5,6500 | 176.653 | ,00 |
| 31/1/2012 | 5,7900 | 2,84% | 5,6300 | 5,8500 | 5,6000 | 190.470 | ,00 |
| 30/1/2012 | 5,6300 | 1,44% | 5,5500 | 5,6300 | 5,4100 | 153.822 | ,00 |
| 27/1/2012 | 5,5500 | -2,12% | 5,7000 | 5,7700 | 5,4900 | 364.537 | ,00 |
| 26/1/2012 | 5,6700 | 3,28% | 5,5500 | 5,7000 | 5,4000 | 274.274 | ,00 |
| 25/1/2012 | 5,4900 | 2,43% | 5,3900 | 5,5200 | 5,3500 | 121.203 | ,00 |
| 24/1/2012 | 5,3600 | -2,37% | 5,4100 | 5,4500 | 5,2800 | 163.993 | ,00 |
| 23/1/2012 | 5,4900 | 3,98% | 5,2800 | 5,5600 | 5,1200 | 193.289 | ,00 |
| 20/1/2012 | 5,2800 | 2,72% | 5,1600 | 5,3300 | 5,1000 | 186.508 | ,00 |
| 19/1/2012 | 5,1400 | 3,42% | 4,9700 | 5,1900 | 4,9500 | 399.592 | ,00 |
| 18/1/2012 | 4,9700 | 0,00% | 4,9700 | 4,9800 | 4,9000 | 199.964 | ,00 |
| 17/1/2012 | 4,9700 | 0,81% | 4,9300 | 5,0300 | 4,9300 | 179.400 | ,00 |
| 16/1/2012 | 4,9300 | -0,80% | 4,9700 | 4,9700 | 4,7900 | 77.933 | ,00 |
| 13/1/2012 | 4,9700 | 0,61% | 4,9800 | 5,1100 | 4,9200 | 163.707 | ,00 |
| 12/1/2012 | 4,9400 | 1,44% | 4,8700 | 5,0500 | 4,8700 | 173.059 | ,00 |
| 11/1/2012 | 4,8700 | 1,25% | 4,8700 | 4,9200 | 4,7600 | 189.726 | ,00 |
| 10/1/2012 | 4,8100 | -5,31% | 5,1800 | 5,1800 | 4,8100 | 248.466 | ,00 |
| 09/1/2012 | 5,0800 | -5,05% | 5,4200 | 5,4200 | 5,0700 | 131.204 | ,00 |
| 05/1/2012 | 5,3500 | -2,19% | 5,4700 | 5,5000 | 5,3500 | 72.336 | ,00 |
| 04/1/2012 | 5,4700 | -3,19% | 5,6500 | 5,6500 | 5,4700 | 93.154 | ,00 |
| 03/1/2012 | 5,6500 | 0,36% | 5,6500 | 5,6900 | 5,5500 | 38.780 | ,00 |
| 02/1/2012 | 5,6300 | -2,26% | 5,8000 | 5,8000 | 5,6300 | 35.914 | ,00 |
| 30/12/2011 | 5,7600 | 1,05% | 5,6800 | 5,8000 | 5,6400 | 27.585 | ,00 |
| 29/12/2011 | 5,7000 | 2,15% | 5,5800 | 5,7000 | 5,5600 | 37.231 | ,00 |
| 28/12/2011 | 5,5800 | -1,76% | 5,6300 | 5,7400 | 5,5800 | 31.860 | ,00 |
| 27/12/2011 | 5,6800 | 4,03% | 5,5200 | 5,6900 | 5,4500 | 70.452 | ,00 |
| 23/12/2011 | 5,4600 | -1,62% | 5,5500 | 5,5500 | 5,4500 | 102.717 | ,00 |
| 22/12/2011 | 5,5500 | -0,72% | 5,5900 | 5,6000 | 5,5200 | 54.703 | ,00 |
| 21/12/2011 | 5,5900 | 1,08% | 5,6100 | 5,6400 | 5,5000 | 140.414 | ,00 |
| 20/12/2011 | 5,5300 | -3,32% | 5,6900 | 5,6900 | 5,4700 | 154.188 | ,00 |
| 19/12/2011 | 5,7200 | -1,55% | 5,6800 | 5,8500 | 5,6800 | 54.109 | ,00 |
| 16/12/2011 | 5,8100 | -0,68% | 5,7600 | 5,9300 | 5,6700 | 139.368 | ,00 |
| 15/12/2011 | 5,8500 | -0,68% | 5,8200 | 5,9100 | 5,8000 | 94.547 | ,00 |
| 14/12/2011 | 5,8900 | -2,00% | 6,0300 | 6,0300 | 5,8200 | 126.148 | ,00 |
| 13/12/2011 | 6,0100 | 1,52% | 5,9800 | 6,0500 | 5,9200 | 613.544 | ,00 |
| 12/12/2011 | 5,9200 | -2,47% | 6,0400 | 6,0900 | 5,9000 | 47.488 | ,00 |
| 09/12/2011 | 6,0700 | -1,78% | 6,1300 | 6,2100 | 6,0200 | 105.894 | ,00 |
| 08/12/2011 | 6,1800 | 0,82% | 6,1300 | 6,2400 | 6,1300 | 123.672 | ,00 |
| 07/12/2011 | 6,1300 | 2,34% | 6,1100 | 6,1300 | 5,9800 | 57.625 | ,00 |
| 06/12/2011 | 5,9900 | -3,23% | 6,1400 | 6,1700 | 5,9900 | 303.430 | ,00 |
| 05/12/2011 | 6,1900 | 1,81% | 6,0600 | 6,2100 | 6,0600 | 92.217 | ,00 |
| 02/12/2011 | 6,0800 | 3,93% | 5,9300 | 6,0800 | 5,8400 | 84.242 | ,00 |
| 01/12/2011 | 5,8500 | -1,02% | 5,9300 | 6,0300 | 5,7700 | 84.797 | ,00 |
| 30/11/2011 | 5,9100 | 5,54% | 5,6000 | 5,9900 | 5,5600 | 201.541 | ,00 |
| 29/11/2011 | 5,6000 | 0,90% | 5,5500 | 5,6700 | 5,5000 | 114.715 | ,00 |
| 28/11/2011 | 5,5500 | 0,73% | 5,5100 | 5,6200 | 5,4800 | 51.884 | ,00 |
| 25/11/2011 | 5,5100 | 0,18% | 5,5500 | 5,6500 | 5,3500 | 169.089 | ,00 |
| 24/11/2011 | 5,5000 | 0,73% | 5,4600 | 5,6000 | 5,4600 | 44.957 | ,00 |
| 23/11/2011 | 5,4600 | -2,67% | 5,6100 | 5,6200 | 5,4600 | 85.203 | ,00 |
| 22/11/2011 | 5,6100 | -1,23% | 5,6000 | 5,7100 | 5,6000 | 70.093 | ,00 |
| 21/11/2011 | 5,6800 | -1,90% | 5,7900 | 5,7900 | 5,6000 | 110.110 | ,00 |
| 18/11/2011 | 5,7900 | -0,34% | 5,8700 | 5,8700 | 5,7100 | 54.940 | ,00 |
| 17/11/2011 | 5,8100 | 0,35% | 5,9300 | 5,9300 | 5,7400 | 147.501 | ,00 |
| 16/11/2011 | 5,7900 | -0,86% | 5,8400 | 5,8400 | 5,7200 | 54.542 | ,00 |
| 15/11/2011 | 5,8400 | -2,18% | 5,9700 | 6,0500 | 5,7800 | 99.537 | ,00 |
| 14/11/2011 | 5,9700 | 0,51% | 6,1100 | 6,1300 | 5,9600 | 88.261 | ,00 |
| 11/11/2011 | 5,9400 | -1,66% | 6,0400 | 6,0800 | 5,9400 | 27.676 | ,00 |
| 10/11/2011 | 6,0400 | 1,68% | 5,9400 | 6,1300 | 5,9400 | 115.883 | ,00 |
| 09/11/2011 | 5,9400 | -1,66% | 6,0400 | 6,0400 | 5,8600 | 124.152 | ,00 |
| 08/11/2011 | 6,0400 | 4,68% | 5,8000 | 6,1100 | 5,7600 | 181.887 | ,00 |
| 07/11/2011 | 5,7700 | 1,58% | 5,7900 | 5,8400 | 5,6800 | 78.308 | ,00 |
| 04/11/2011 | 5,6800 | -1,05% | 5,7400 | 5,7400 | 5,6000 | 103.313 | ,00 |
| 03/11/2011 | 5,7400 | 1,95% | 5,5700 | 5,8900 | 5,5000 | 194.030 | ,00 |
| 02/11/2011 | 5,6300 | -2,60% | 5,7700 | 5,8400 | 5,6300 | 190.342 | ,00 |
| 01/11/2011 | 5,7800 | -9,12% | 6,1100 | 6,2200 | 5,7400 | 306.874 | ,00 |
| 31/10/2011 | 6,3600 | 2,42% | 6,0800 | 6,4300 | 6,0800 | 146.078 | ,00 |
| 27/10/2011 | 6,2100 | 2,81% | 6,0400 | 6,5500 | 6,0400 | 271.972 | ,00 |
| 26/10/2011 | 6,0400 | 0,00% | 6,0400 | 6,0900 | 5,9300 | 55.525 | ,00 |
| 25/10/2011 | 6,0400 | 1,00% | 5,9100 | 6,1000 | 5,9000 | 103.445 | ,00 |
| 24/10/2011 | 5,9800 | -0,50% | 5,9200 | 6,0300 | 5,8200 | 214.812 | ,00 |
| 21/10/2011 | 6,0100 | 1,18% | 5,9200 | 6,0300 | 5,8600 | 228.863 | ,00 |
| 20/10/2011 | 5,9400 | 3,48% | 5,7000 | 5,9400 | 5,6800 | 176.930 | ,00 |
| 19/10/2011 | 5,7400 | 1,06% | 5,6300 | 5,8400 | 5,6200 | 121.108 | ,00 |
| 18/10/2011 | 5,6800 | 0,00% | 5,6600 | 5,7000 | 5,5800 | 41.619 | ,00 |
| 17/10/2011 | 5,6800 | 0,00% | 5,6500 | 5,8200 | 5,6500 | 82.040 | ,00 |
| 14/10/2011 | 5,6800 | 0,53% | 5,6000 | 5,9300 | 5,5400 | 155.415 | ,00 |
| 13/10/2011 | 5,6500 | -0,53% | 5,6800 | 5,7400 | 5,5500 | 104.031 | ,00 |
| 12/10/2011 | 5,6800 | 2,34% | 5,5500 | 5,7100 | 5,5500 | 80.129 | ,00 |
| 11/10/2011 | 5,5500 | -0,89% | 5,6200 | 5,6600 | 5,5000 | 145.650 | ,00 |
| 10/10/2011 | 5,6000 | 0,72% | 5,5000 | 5,6000 | 5,3800 | 159.354 | ,00 |
| 07/10/2011 | 5,5600 | -1,94% | 5,6500 | 5,7600 | 5,5000 | 74.239 | ,00 |
| 06/10/2011 | 5,6700 | 0,71% | 5,7300 | 5,7600 | 5,5700 | 135.228 | ,00 |
| 05/10/2011 | 5,6300 | 1,62% | 5,4700 | 5,6500 | 5,4700 | 181.406 | ,00 |
| 04/10/2011 | 5,5400 | -3,15% | 5,5500 | 5,5600 | 5,3600 | 209.137 | ,00 |
| 03/10/2011 | 5,7200 | -0,17% | 5,7600 | 5,7600 | 5,6600 | 71.515 | ,00 |
| 30/9/2011 | 5,7300 | -0,17% | 5,7000 | 5,7400 | 5,6900 | 200.026 | ,00 |
| 29/9/2011 | 5,7400 | 0,00% | 5,7100 | 5,8200 | 5,7000 | 192.859 | ,00 |
| 28/9/2011 | 5,7400 | 0,53% | 5,7400 | 5,8100 | 5,6600 | 211.929 | ,00 |
| 27/9/2011 | 5,7100 | 0,18% | 5,8500 | 5,8500 | 5,7000 | 115.347 | ,00 |
| 26/9/2011 | 5,7000 | -1,55% | 5,7900 | 5,8700 | 5,7000 | 189.358 | ,00 |
| 23/9/2011 | 5,7900 | -0,17% | 5,7700 | 5,8500 | 5,6900 | 230.768 | ,00 |
| 22/9/2011 | 5,8000 | -1,69% | 5,8100 | 5,8500 | 5,7600 | 112.041 | ,00 |
| 21/9/2011 | 5,9000 | -0,51% | 5,9300 | 5,9800 | 5,8600 | 88.269 | ,00 |
| 20/9/2011 | 5,9300 | 1,19% | 5,8300 | 5,9900 | 5,8300 | 143.023 | ,00 |
| 19/9/2011 | 5,8600 | -2,82% | 5,7500 | 5,8600 | 5,7500 | 94.176 | ,00 |
| 16/9/2011 | 6,0300 | 4,87% | 5,8500 | 6,0300 | 5,7600 | 191.953 | ,00 |
| 15/9/2011 | 5,7500 | -2,54% | 5,9500 | 6,0100 | 5,7500 | 244.940 | ,00 |
| 14/9/2011 | 5,9000 | 0,00% | 5,8800 | 6,1100 | 5,8800 | 260.101 | ,00 |
| 13/9/2011 | 5,9000 | -2,16% | 6,0800 | 6,0800 | 5,9000 | 190.162 | ,00 |
| 12/9/2011 | 6,0300 | -4,44% | 6,2600 | 6,2700 | 5,9400 | 129.007 | ,00 |
| 09/9/2011 | 6,3100 | -2,17% | 6,4500 | 6,7000 | 6,2600 | 101.752 | ,00 |
| 08/9/2011 | 6,4500 | -0,15% | 6,3800 | 6,5200 | 6,3200 | 87.540 | ,00 |
| 07/9/2011 | 6,4600 | 6,43% | 6,1600 | 6,5300 | 6,1600 | 299.629 | ,00 |
| 06/9/2011 | 6,0700 | -0,16% | 6,0800 | 6,2600 | 6,0400 | 94.516 | ,00 |
| 05/9/2011 | 6,0800 | -3,80% | 6,2600 | 6,2800 | 6,0800 | 79.200 | ,00 |
| 02/9/2011 | 6,3200 | -3,66% | 6,4900 | 6,4900 | 6,2900 | 61.379 | ,00 |
| 01/9/2011 | 6,5600 | 0,46% | 6,5300 | 6,7300 | 6,3500 | 128.918 | ,00 |
| 31/8/2011 | 6,5300 | -2,10% | 6,6700 | 6,7300 | 6,4200 | 107.528 | ,00 |
| 30/8/2011 | 6,6700 | -1,04% | 6,8800 | 6,9900 | 6,6700 | 251.558 | ,00 |
| 29/8/2011 | 6,7400 | 12,33% | 6,4500 | 6,8200 | 6,3700 | 113.122 | ,00 |
| 26/8/2011 | 6,0000 | -2,44% | 6,1500 | 6,1900 | 6,0000 | 65.135 | ,00 |
| 25/8/2011 | 6,1500 | 1,99% | 6,0300 | 6,1900 | 5,9000 | 71.309 | ,00 |
| 24/8/2011 | 6,0300 | -1,31% | 6,1900 | 6,1900 | 5,9600 | 102.964 | ,00 |
| 23/8/2011 | 6,1100 | 0,49% | 6,0800 | 6,2200 | 6,0600 | 74.954 | ,00 |
| 22/8/2011 | 6,0800 | -0,33% | 6,0800 | 6,2200 | 6,0800 | 29.619 | ,00 |
| 19/8/2011 | 6,1000 | -3,02% | 6,2600 | 6,2700 | 6,0700 | 64.717 | ,00 |
| 18/8/2011 | 6,2900 | -4,41% | 6,5300 | 6,5300 | 6,2900 | 57.330 | ,00 |
| 17/8/2011 | 6,5800 | 2,02% | 6,2900 | 6,6100 | 6,2900 | 81.273 | ,00 |
| 16/8/2011 | 6,4500 | 2,71% | 6,3400 | 6,4500 | 6,2600 | 41.514 | ,00 |
| 12/8/2011 | 6,2800 | 3,29% | 6,0800 | 6,4500 | 6,0800 | 65.928 | ,00 |
| 11/8/2011 | 6,0800 | -4,55% | 6,3700 | 6,4700 | 6,0800 | 151.750 | ,00 |
| 10/8/2011 | 6,3700 | -2,45% | 6,5800 | 6,6800 | 6,3700 | 98.414 | ,00 |
| 09/8/2011 | 6,5300 | -1,51% | 6,5800 | 6,6300 | 6,4500 | 181.935 | ,00 |
| 08/8/2011 | 6,6300 | -1,92% | 6,6300 | 6,7500 | 6,5800 | 76.204 | ,00 |
| 05/8/2011 | 6,7600 | -1,60% | 6,7400 | 6,9200 | 6,7000 | 83.256 | ,00 |
| 04/8/2011 | 6,8700 | -1,43% | 6,9300 | 7,1400 | 6,8700 | 38.491 | ,00 |
| 03/8/2011 | 6,9700 | -0,99% | 7,1900 | 7,1900 | 6,9100 | 46.575 | ,00 |
| 02/8/2011 | 7,0400 | -3,30% | 7,2800 | 7,3300 | 7,0400 | 20.236 | ,00 |
| 01/8/2011 | 7,2800 | -1,36% | 7,3800 | 7,6200 | 7,2800 | 37.436 | ,00 |
| 29/7/2011 | 7,3800 | 0,82% | 7,3800 | 7,4700 | 7,3000 | 38.140 | ,00 |
| 28/7/2011 | 7,3200 | 2,38% | 7,2300 | 7,3300 | 7,1200 | 68.448 | ,00 |
| 27/7/2011 | 7,1500 | -0,42% | 7,1800 | 7,2800 | 7,1100 | 42.510 | ,00 |
| 26/7/2011 | 7,1800 | -3,88% | 7,3500 | 7,4700 | 7,1400 | 82.197 | ,00 |
| 25/7/2011 | 7,4700 | 0,13% | 7,4700 | 7,5600 | 7,3800 | 66.537 | ,00 |
| 22/7/2011 | 7,4600 | 4,78% | 7,2400 | 7,4600 | 7,2200 | 79.620 | ,00 |
| 21/7/2011 | 7,1200 | 0,85% | 7,1000 | 7,2800 | 7,0000 | 142.349 | ,00 |
| 20/7/2011 | 7,0600 | -0,42% | 7,1800 | 7,1800 | 7,0200 | 33.179 | ,00 |
| 19/7/2011 | 7,0900 | 1,43% | 7,1000 | 7,1900 | 6,9900 | 155.454 | ,00 |
| 18/7/2011 | 6,9900 | -1,55% | 7,2300 | 7,2300 | 6,9900 | 117.573 | ,00 |
| 15/7/2011 | 7,1000 | -0,42% | 7,1000 | 7,2200 | 7,0000 | 179.786 | ,00 |
| 14/7/2011 | 7,1300 | -4,42% | 7,2800 | 7,3500 | 7,0900 | 270.458 | ,00 |
| 13/7/2011 | 7,4600 | 0,95% | 7,3800 | 7,6000 | 7,3300 | 186.186 | ,00 |
| 12/7/2011 | 7,3900 | -4,03% | 7,5300 | 7,5700 | 7,3800 | 123.842 | ,00 |
| 11/7/2011 | 7,7000 | -0,52% | 7,6900 | 7,8200 | 7,6100 | 62.530 | ,00 |
| 08/7/2011 | 7,7400 | -1,65% | 7,8700 | 7,9200 | 7,7400 | 35.836 | ,00 |
| 07/7/2011 | 7,8700 | -2,48% | 8,0300 | 8,0600 | 7,8600 | 51.936 | ,00 |
| 06/7/2011 | 8,0700 | -0,49% | 8,0800 | 8,1500 | 7,8900 | 118.867 | ,00 |
| 05/7/2011 | 8,1100 | 1,00% | 8,1000 | 8,1600 | 7,9500 | 55.018 | ,00 |
| 04/7/2011 | 8,0300 | -0,99% | 8,1300 | 8,1300 | 7,9400 | 28.231 | ,00 |
| 01/7/2011 | 8,1100 | 2,40% | 8,0800 | 8,1100 | 7,9300 | 48.307 | ,00 |
| 30/6/2011 | 7,9200 | 0,64% | 7,8600 | 8,0100 | 7,8500 | 34.161 | ,00 |
| 29/6/2011 | 7,8700 | 0,90% | 7,8000 | 7,9200 | 7,8000 | 26.586 | ,00 |
| 28/6/2011 | 7,8000 | 1,56% | 7,6700 | 7,8500 | 7,6700 | 113.594 | ,00 |
| 27/6/2011 | 7,6800 | -1,16% | 7,7700 | 7,7900 | 7,6400 | 58.628 | ,00 |
| 24/6/2011 | 7,7700 | -0,77% | 7,8700 | 7,9300 | 7,7400 | 63.982 | ,00 |
| 23/6/2011 | 7,8300 | -1,51% | 7,9200 | 8,0300 | 7,8300 | 34.335 | ,00 |
| 22/6/2011 | 7,9500 | -0,13% | 8,0700 | 8,0900 | 7,9500 | 110.889 | ,00 |
| 21/6/2011 | 7,9600 | 0,63% | 7,8500 | 8,0600 | 7,8500 | 88.250 | ,00 |
| 20/6/2011 | 7,9100 | -1,13% | 8,0000 | 8,1200 | 7,9100 | 63.318 | ,00 |
| 17/6/2011 | 8,0000 | 1,91% | 7,8500 | 8,1300 | 7,8500 | 147.455 | ,00 |
| 16/6/2011 | 7,8500 | -1,13% | 7,9100 | 7,9700 | 7,7300 | 133.628 | ,00 |
| 15/6/2011 | 7,9400 | -3,29% | 8,1400 | 8,1500 | 7,9200 | 126.315 | ,00 |
| 14/6/2011 | 8,2100 | 0,98% | 8,1300 | 8,2200 | 8,0400 | 173.159 | ,00 |
| 10/6/2011 | 8,1300 | -0,12% | 8,1400 | 8,1700 | 7,9700 | 40.415 | ,00 |
| 09/6/2011 | 8,1400 | 0,49% | 8,1000 | 8,2500 | 8,0000 | 87.662 | ,00 |
| 08/6/2011 | 8,1000 | -1,46% | 8,2200 | 8,2400 | 8,0000 | 45.745 | ,00 |
| 07/6/2011 | 8,2200 | -1,56% | 8,4000 | 8,4700 | 8,1400 | 55.583 | ,00 |
| 06/6/2011 | 8,3500 | 0,24% | 8,2200 | 8,4600 | 8,2200 | 33.232 | ,00 |
| 03/6/2011 | 8,3300 | 0,85% | 8,3100 | 8,4400 | 8,2000 | 79.217 | ,00 |
| 02/6/2011 | 8,2600 | 0,12% | 8,1500 | 8,3400 | 8,1400 | 45.441 | ,00 |
| 01/6/2011 | 8,2500 | -1,79% | 8,4400 | 8,5000 | 8,1700 | 61.043 | ,00 |
| 31/5/2011 | 8,4000 | 4,48% | 8,2900 | 8,4000 | 8,1400 | 181.227 | ,00 |
| 30/5/2011 | 8,0400 | -4,74% | 8,3600 | 8,3600 | 8,0400 | 101.220 | ,00 |
| 27/5/2011 | 8,4400 | -0,12% | 8,4500 | 8,5500 | 8,2900 | 121.488 | ,00 |
| 26/5/2011 | 8,4500 | 1,68% | 8,4000 | 8,5700 | 8,3700 | 150.482 | ,00 |
| 25/5/2011 | 8,3100 | 1,22% | 8,3100 | 8,3600 | 8,2000 | 102.914 | ,00 |
| 24/5/2011 | 8,2100 | -0,97% | 8,3100 | 8,3500 | 8,1500 | 99.327 | ,00 |
| 23/5/2011 | 8,2900 | 1,10% | 8,2000 | 8,2900 | 8,1000 | 105.465 | ,00 |
| 20/5/2011 | 8,2000 | -0,97% | 8,1600 | 8,4200 | 8,1600 | 138.108 | ,00 |
| 19/5/2011 | 8,2800 | 3,63% | 8,0300 | 8,2900 | 8,0300 | 115.692 | ,00 |
| 18/5/2011 | 7,9900 | 0,76% | 7,9400 | 8,2000 | 7,9400 | 126.965 | ,00 |
| 17/5/2011 | 7,9300 | 0,00% | 7,8600 | 8,0400 | 7,8600 | 140.733 | ,00 |
| 16/5/2011 | 7,9300 | -2,10% | 7,9500 | 8,0900 | 7,8200 | 103.028 | ,00 |
| 13/5/2011 | 8,1000 | 1,12% | 8,1400 | 8,1700 | 8,0400 | 15.277 | ,00 |
| 12/5/2011 | 8,0100 | -2,67% | 8,2300 | 8,2700 | 7,8500 | 98.575 | ,00 |
| 11/5/2011 | 8,2300 | 2,49% | 8,0300 | 8,4000 | 7,9300 | 206.158 | ,00 |
| 10/5/2011 | 8,0300 | 2,29% | 7,8500 | 8,0300 | 7,8500 | 89.596 | ,00 |
| 09/5/2011 | 7,8500 | -2,24% | 8,0500 | 8,0500 | 7,8200 | 178.424 | ,00 |
| 06/5/2011 | 8,0300 | 0,00% | 8,0300 | 8,0800 | 7,8700 | 216.785 | ,00 |
| 05/5/2011 | 8,0300 | -2,31% | 8,1500 | 8,2200 | 8,0300 | 181.030 | ,00 |
| 04/5/2011 | 8,2200 | -0,60% | 8,1700 | 8,2700 | 8,1400 | 68.116 | ,00 |
| 03/5/2011 | 8,2700 | -0,96% | 8,3100 | 8,3900 | 8,2700 | 136.442 | ,00 |
| 02/5/2011 | 8,3500 | -0,12% | 8,3600 | 8,4600 | 8,2800 | 60.043 | ,00 |
| 29/4/2011 | 8,3600 | 0,60% | 8,3100 | 8,4000 | 8,2500 | 53.374 | ,00 |
| 28/4/2011 | 8,3100 | 2,09% | 8,1100 | 8,3600 | 8,1100 | 81.521 | ,00 |
| 27/4/2011 | 8,1400 | -1,57% | 8,2200 | 8,3700 | 8,1400 | 70.518 | ,00 |
| 26/4/2011 | 8,2700 | -1,55% | 8,3200 | 8,3900 | 8,2700 | 36.059 | ,00 |
| 21/4/2011 | 8,4000 | 0,96% | 8,3300 | 8,4100 | 8,3300 | 57.522 | ,00 |
| 20/4/2011 | 8,3200 | -0,48% | 8,4500 | 8,4900 | 8,2500 | 44.357 | ,00 |
| 19/4/2011 | 8,3600 | 0,36% | 8,3600 | 8,3900 | 8,2900 | 69.077 | ,00 |
| 18/4/2011 | 8,3300 | -2,23% | 8,5000 | 8,5600 | 8,3100 | 178.807 | ,00 |
| 15/4/2011 | 8,5200 | 0,71% | 8,5300 | 8,6000 | 8,4400 | 134.970 | ,00 |
| 14/4/2011 | 8,4600 | -1,63% | 8,6100 | 8,6600 | 8,4600 | 137.900 | ,00 |
| 13/4/2011 | 8,6000 | 1,18% | 8,5100 | 8,6700 | 8,5000 | 114.451 | ,00 |
| 12/4/2011 | 8,5000 | 0,59% | 8,4500 | 8,6000 | 8,4000 | 40.085 | ,00 |
| 11/4/2011 | 8,4500 | -1,86% | 8,6100 | 8,6100 | 8,3700 | 117.804 | ,00 |
| 08/4/2011 | 8,6100 | 1,65% | 8,5000 | 8,6200 | 8,5000 | 98.356 | ,00 |
| 07/4/2011 | 8,4700 | 2,42% | 8,4600 | 8,5400 | 8,3200 | 63.735 | 539.039,21 |
| 06/4/2011 | 8,2700 | -1,31% | 8,3700 | 8,4300 | 8,2700 | 135.162 | ,00 |
| 05/4/2011 | 8,3800 | -0,48% | 8,4000 | 8,4700 | 8,3800 | 122.702 | ,00 |
| 04/4/2011 | 8,4200 | -0,82% | 8,4900 | 8,4900 | 8,3600 | 132.178 | ,00 |
| 01/4/2011 | 8,4900 | -0,82% | 8,5800 | 8,5800 | 8,3600 | 1.863.712 | ,00 |
| 31/3/2011 | 8,5600 | 0,47% | 8,5000 | 8,5700 | 8,4900 | 90.679 | ,00 |
| 30/3/2011 | 8,5200 | -0,12% | 8,5100 | 8,5900 | 8,4400 | 64.684 | ,00 |
| 29/3/2011 | 8,5300 | 0,35% | 8,5000 | 8,6000 | 8,4400 | 159.152 | ,00 |
| 28/3/2011 | 8,5000 | -0,35% | 8,5300 | 8,6700 | 8,4600 | 108.785 | ,00 |
| 24/3/2011 | 8,5300 | 0,71% | 8,4700 | 8,6000 | 8,4300 | 149.483 | ,00 |
| 23/3/2011 | 8,4700 | 0,59% | 8,3600 | 8,5800 | 8,3600 | 127.538 | ,00 |
| 22/3/2011 | 8,4200 | 2,68% | 8,2900 | 8,4400 | 8,2800 | 142.890 | ,00 |
| 21/3/2011 | 8,2000 | 3,27% | 8,0400 | 8,2200 | 8,0400 | 76.000 | ,00 |
| 18/3/2011 | 7,9400 | -2,22% | 8,2200 | 8,3300 | 7,9400 | 203.621 | ,00 |
| 17/3/2011 | 8,1200 | 2,01% | 8,0300 | 8,2500 | 8,0300 | 101.033 | ,00 |
| 16/3/2011 | 7,9600 | 0,51% | 8,0700 | 8,1500 | 7,9600 | 73.213 | ,00 |
| 15/3/2011 | 7,9200 | -3,65% | 8,1300 | 8,2000 | 7,9200 | 121.396 | ,00 |
| 14/3/2011 | 8,2200 | 3,27% | 8,1300 | 8,2900 | 8,0300 | 282.303 | ,00 |
| 11/3/2011 | 7,9600 | 2,05% | 7,9200 | 7,9700 | 7,8300 | 111.244 | ,00 |
| 10/3/2011 | 7,8000 | 0,39% | 7,7200 | 7,9200 | 7,7100 | 57.231 | ,00 |
| 09/3/2011 | 7,7700 | 1,04% | 7,6900 | 7,9300 | 7,6800 | 66.195 | ,00 |
| 08/3/2011 | 7,6900 | -3,63% | 7,9000 | 7,9000 | 7,6100 | 208.590 | ,00 |
| 04/3/2011 | 7,9800 | -0,13% | 8,1500 | 8,1500 | 7,9400 | 46.758 | ,00 |
| 03/3/2011 | 7,9900 | -0,75% | 8,0500 | 8,1200 | 7,9400 | 61.381 | ,00 |
| 02/3/2011 | 8,0500 | -0,98% | 7,9500 | 8,2200 | 7,9300 | 68.393 | ,00 |
| 01/3/2011 | 8,1300 | -0,12% | 8,2300 | 8,2800 | 8,0300 | 75.293 | ,00 |
| 28/2/2011 | 8,1400 | -2,05% | 8,3100 | 8,3100 | 8,1400 | 109.225 | ,00 |
| 25/2/2011 | 8,3100 | 0,00% | 8,2200 | 8,6000 | 8,1300 | 119.886 | ,00 |
| 24/2/2011 | 8,3100 | -0,36% | 8,3400 | 8,3700 | 8,1000 | 102.952 | ,00 |
| 23/2/2011 | 8,3400 | 2,21% | 8,2200 | 8,3400 | 8,1500 | 107.640 | ,00 |
| 22/2/2011 | 8,1600 | -1,33% | 8,2200 | 8,4400 | 8,0900 | 113.720 | ,00 |
| 21/2/2011 | 8,2700 | -3,84% | 8,6000 | 8,6800 | 8,2700 | 98.027 | ,00 |
| 18/2/2011 | 8,6000 | 2,75% | 8,3700 | 8,6400 | 8,3700 | 176.500 | ,00 |
| 17/2/2011 | 8,3700 | 0,00% | 8,3000 | 8,5000 | 8,3000 | 133.695 | ,00 |
| 16/2/2011 | 8,3700 | 0,72% | 8,2900 | 8,4000 | 8,2800 | 108.405 | ,00 |
| 15/2/2011 | 8,3100 | -3,48% | 8,5500 | 8,7000 | 8,3100 | 175.220 | ,00 |
| 14/2/2011 | 8,6100 | 0,00% | 8,6800 | 8,7300 | 8,5500 | 112.215 | ,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.% |
|---|