| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)
26,0200 €
0,0200 (0,08%)
- Άνοιγμα 26,0000
- Υψηλό 26,0400
- Χαμηλό 25,7400
- Όγκος 140.444
- Τζίρος 3.645.836 €
- Πράξεις 1.211
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/6/2012 | 4,8700 | -1,02% | 4,9200 | 5,0200 | 4,8600 | 346.156 | 1.703.622,41 |
| 19/6/2012 | 4,9200 | 7,42% | 4,6200 | 4,9300 | 4,5300 | 193.998 | 923.709,93 |
| 18/6/2012 | 4,5800 | 4,57% | 4,5700 | 4,7200 | 4,4600 | 316.992 | 1.444.776,61 |
| 15/6/2012 | 4,3800 | 4,78% | 4,1900 | 4,3800 | 4,0900 | 358.111 | 1.516.035,85 |
| 14/6/2012 | 4,1800 | 4,24% | 4,0500 | 4,2500 | 3,9600 | 425.295 | 1.751.462,66 |
| 13/6/2012 | 4,0100 | 0,50% | 3,9700 | 4,0300 | 3,9300 | 112.373 | 448.019,50 |
| 12/6/2012 | 3,9900 | -1,24% | 4,0400 | 4,0400 | 3,9200 | 206.803 | 820.943,09 |
| 11/6/2012 | 4,0400 | 0,75% | 4,0600 | 4,1300 | 4,0100 | 109.011 | 443.394,86 |
| 08/6/2012 | 4,0100 | 0,50% | 4,0400 | 4,0400 | 3,9000 | 123.464 | 493.406,52 |
| 07/6/2012 | 3,9900 | -0,99% | 4,0300 | 4,1200 | 3,9900 | 276.032 | 1.114.860,08 |
| 06/6/2012 | 4,0300 | 2,28% | 3,9400 | 4,1200 | 3,9200 | 109.085 | 437.426,72 |
| 05/6/2012 | 3,9400 | -7,08% | 4,1700 | 4,3200 | 3,8900 | 96.993 | 392.040,15 |
| 01/6/2012 | 4,2400 | -5,36% | 4,4800 | 4,4800 | 4,1600 | 180.608 | 775.477,47 |
| 31/5/2012 | 4,4800 | 5,66% | 4,2400 | 4,5800 | 4,2400 | 213.737 | 955.304,11 |
| 30/5/2012 | 4,2400 | -2,08% | 4,3300 | 4,3300 | 4,1900 | 293.246 | 1.245.899,03 |
| 29/5/2012 | 4,3300 | 4,59% | 4,1600 | 4,3600 | 4,1600 | 493.592 | 2.110.079,45 |
| 28/5/2012 | 4,1400 | 11,89% | 3,8700 | 4,1900 | 3,8100 | 176.489 | 710.827,10 |
| 25/5/2012 | 3,7000 | -0,54% | 3,7200 | 3,7700 | 3,6900 | 177.540 | 662.272,26 |
| 24/5/2012 | 3,7200 | -10,14% | 4,1400 | 4,1800 | 3,6600 | 494.889 | 1.884.182,43 |
| 23/5/2012 | 4,1400 | -2,13% | 4,3000 | 4,3100 | 4,1400 | 426.221 | 1.805.865,04 |
| 22/5/2012 | 4,2300 | -8,44% | 4,6200 | 4,6300 | 4,2300 | 312.208 | 1.365.516,37 |
| 21/5/2012 | 4,6200 | -5,13% | 4,8500 | 4,8700 | 4,6200 | 130.694 | 621.311,34 |
| 18/5/2012 | 4,8700 | -1,42% | 4,9200 | 5,0100 | 4,8200 | 99.993 | 490.965,73 |
| 17/5/2012 | 4,9400 | -4,26% | 5,1000 | 5,1600 | 4,8400 | 136.449 | 671.214,39 |
| 16/5/2012 | 5,1600 | -3,91% | 5,3500 | 5,4200 | 5,0200 | 212.835 | 1.109.009,98 |
| 15/5/2012 | 5,3700 | -3,24% | 5,5100 | 5,5400 | 5,3500 | 188.393 | 1.028.635,81 |
| 14/5/2012 | 5,5500 | -1,77% | 5,5500 | 5,6200 | 5,4600 | 190.943 | 1.060.141,60 |
| 11/5/2012 | 5,6500 | -2,75% | 5,7200 | 5,7200 | 5,5500 | 47.003 | 263.103,18 |
| 10/5/2012 | 5,8100 | 4,68% | 5,5500 | 5,8100 | 5,5300 | 31.047 | 175.359,24 |
| 09/5/2012 | 5,5500 | 0,00% | 5,5500 | 5,6500 | 5,5200 | 117.182 | 652.909,81 |
| 08/5/2012 | 5,5500 | 0,18% | 5,5400 | 5,6000 | 5,4700 | 170.234 | 942.869,47 |
| 07/5/2012 | 5,5400 | -7,05% | 5,7400 | 5,7400 | 5,4400 | 83.141 | 464.432,86 |
| 04/5/2012 | 5,9600 | -1,49% | 6,0000 | 6,0500 | 5,9600 | 54.772 | 329.679,14 |
| 03/5/2012 | 6,0500 | 0,00% | 6,0200 | 6,0700 | 6,0100 | 134.264 | 810.585,52 |
| 02/5/2012 | 6,0500 | 0,17% | 6,0400 | 6,1000 | 6,0000 | 63.691 | 384.234,22 |
| 30/4/2012 | 6,0400 | 0,17% | 6,1300 | 6,1300 | 5,9900 | 28.244 | 169.861,98 |
| 27/4/2012 | 6,0300 | -0,82% | 6,0100 | 6,0800 | 6,0100 | 23.623 | 142.970,84 |
| 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 | 0,00% | 8,5000 | 8,6200 | 8,5000 | 98.356 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|