| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
METLEN ENERGY & METALS Α.Ε. (ΜΥΤΙΛ)
52,7000 €
0,0000 (0,00%)
- Άνοιγμα 52,7000
- Υψηλό 52,7000
- Χαμηλό 52,7000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/2/2011 | 5,0400 | 5,66% | 4,8900 | 5,0400 | 4,8300 | 458.392 | ,00 |
| 11/2/2011 | 4,7700 | -1,45% | 4,7900 | 4,9200 | 4,7000 | 437.541 | ,00 |
| 10/2/2011 | 4,8400 | -4,16% | 4,9800 | 5,0600 | 4,8300 | 390.657 | ,00 |
| 09/2/2011 | 5,0500 | 4,77% | 4,7700 | 5,0800 | 4,7700 | 533.718 | ,00 |
| 08/2/2011 | 4,8200 | 5,24% | 4,6800 | 4,8200 | 4,5900 | 432.189 | ,00 |
| 07/2/2011 | 4,5800 | -2,76% | 4,7100 | 4,7700 | 4,5800 | 386.954 | 1.806.055,60 |
| 04/2/2011 | 4,7100 | -2,08% | 4,8300 | 4,8600 | 4,5600 | 353.027 | ,00 |
| 03/2/2011 | 4,8100 | 1,91% | 4,6800 | 4,8200 | 4,6800 | 270.978 | ,00 |
| 02/2/2011 | 4,7200 | -1,87% | 4,8400 | 4,8600 | 4,6600 | 595.858 | ,00 |
| 01/2/2011 | 4,8100 | 4,57% | 4,6000 | 4,8200 | 4,6000 | 566.272 | ,00 |
| 31/1/2011 | 4,6000 | 4,55% | 4,3700 | 4,6200 | 4,3100 | 475.170 | ,00 |
| 28/1/2011 | 4,4000 | 3,29% | 4,2300 | 4,4600 | 4,2200 | 333.339 | ,00 |
| 27/1/2011 | 4,2600 | -0,47% | 4,2800 | 4,3300 | 4,2200 | 143.247 | ,00 |
| 26/1/2011 | 4,2800 | 4,14% | 4,1200 | 4,2800 | 4,1200 | 338.085 | ,00 |
| 25/1/2011 | 4,1100 | -2,14% | 4,2000 | 4,2600 | 4,0800 | 158.301 | ,00 |
| 24/1/2011 | 4,2000 | -0,24% | 4,2200 | 4,2700 | 4,2000 | 213.320 | ,00 |
| 21/1/2011 | 4,2100 | 0,24% | 4,1700 | 4,2400 | 4,1000 | 549.666 | ,00 |
| 20/1/2011 | 4,2000 | 0,96% | 4,1000 | 4,2100 | 4,0700 | 283.380 | ,00 |
| 19/1/2011 | 4,1600 | 5,85% | 3,9300 | 4,1600 | 3,9200 | 342.225 | ,00 |
| 18/1/2011 | 3,9300 | -1,75% | 4,0000 | 4,0300 | 3,9100 | 181.753 | ,00 |
| 17/1/2011 | 4,0000 | -0,74% | 4,0300 | 4,0800 | 3,9900 | 265.253 | ,00 |
| 14/1/2011 | 4,0300 | 2,03% | 3,9500 | 4,0300 | 3,8700 | 193.086 | ,00 |
| 13/1/2011 | 3,9500 | -1,99% | 4,0300 | 4,0600 | 3,9100 | 289.590 | ,00 |
| 12/1/2011 | 4,0300 | 6,61% | 3,8400 | 4,0300 | 3,7700 | 790.472 | ,00 |
| 11/1/2011 | 3,7800 | 3,56% | 3,6500 | 3,8700 | 3,6500 | 399.637 | ,00 |
| 10/1/2011 | 3,6500 | -4,20% | 3,8100 | 3,8100 | 3,6200 | 246.000 | ,00 |
| 07/1/2011 | 3,8100 | 4,10% | 3,6400 | 3,8100 | 3,6400 | 216.032 | ,00 |
| 05/1/2011 | 3,6600 | -3,43% | 3,7400 | 3,7900 | 3,6200 | 217.511 | ,00 |
| 04/1/2011 | 3,7900 | -1,04% | 3,8400 | 3,8400 | 3,7200 | 108.356 | ,00 |
| 03/1/2011 | 3,8300 | -1,29% | 3,8700 | 3,8700 | 3,7700 | 59.936 | ,00 |
| 31/12/2010 | 3,8800 | 1,31% | 3,8400 | 3,8800 | 3,8000 | 102.444 | ,00 |
| 30/12/2010 | 3,8300 | 0,00% | 3,7900 | 3,8300 | 3,7700 | 100.501 | ,00 |
| 29/12/2010 | 3,8300 | 2,13% | 3,7600 | 3,8300 | 3,7300 | 75.419 | ,00 |
| 28/12/2010 | 3,7500 | 0,27% | 3,7600 | 3,8100 | 3,7100 | 81.968 | ,00 |
| 27/12/2010 | 3,7400 | -1,84% | 3,7700 | 3,7700 | 3,6800 | 85.597 | ,00 |
| 23/12/2010 | 3,8100 | -0,52% | 3,7700 | 3,8300 | 3,7700 | 110.460 | ,00 |
| 22/12/2010 | 3,8300 | 2,68% | 3,7700 | 3,8300 | 3,7000 | 154.200 | ,00 |
| 21/12/2010 | 3,7300 | -1,06% | 3,7700 | 3,8300 | 3,7300 | 154.737 | ,00 |
| 20/12/2010 | 3,7700 | -3,33% | 3,8600 | 3,8600 | 3,7000 | 223.813 | ,00 |
| 17/12/2010 | 3,9000 | 3,72% | 3,7600 | 3,9000 | 3,7300 | 301.636 | ,00 |
| 16/12/2010 | 3,7600 | 1,08% | 3,7200 | 3,8000 | 3,6600 | 150.376 | ,00 |
| 15/12/2010 | 3,7200 | 0,54% | 3,7200 | 3,7500 | 3,6700 | 139.801 | ,00 |
| 14/12/2010 | 3,7000 | -1,07% | 3,7600 | 3,7600 | 3,6800 | 126.596 | ,00 |
| 13/12/2010 | 3,7400 | -2,09% | 3,8200 | 3,8300 | 3,7100 | 169.247 | ,00 |
| 10/12/2010 | 3,8200 | -0,26% | 3,8800 | 3,8800 | 3,7700 | 117.396 | ,00 |
| 09/12/2010 | 3,8300 | -1,79% | 3,9200 | 3,9300 | 3,8300 | 206.853 | ,00 |
| 08/12/2010 | 3,9000 | 0,78% | 3,8300 | 3,9000 | 3,8200 | 146.361 | ,00 |
| 07/12/2010 | 3,8700 | 3,20% | 3,7800 | 3,8900 | 3,7700 | 212.413 | ,00 |
| 06/12/2010 | 3,7500 | -0,27% | 3,7600 | 3,7800 | 3,7200 | 121.867 | ,00 |
| 03/12/2010 | 3,7600 | 1,62% | 3,7300 | 3,8300 | 3,6700 | 202.614 | ,00 |
| 02/12/2010 | 3,7000 | 1,93% | 3,6700 | 3,7600 | 3,6100 | 313.191 | ,00 |
| 01/12/2010 | 3,6300 | 3,42% | 3,5800 | 3,6800 | 3,5200 | 249.605 | ,00 |
| 30/11/2010 | 3,5100 | 0,00% | 3,5100 | 3,5900 | 3,4600 | 271.059 | ,00 |
| 29/11/2010 | 3,5100 | -1,68% | 3,6400 | 3,7500 | 3,5100 | 435.148 | ,00 |
| 26/11/2010 | 3,5700 | -0,83% | 3,6100 | 3,6200 | 3,5200 | 190.014 | ,00 |
| 25/11/2010 | 3,6000 | -1,37% | 3,6500 | 3,6800 | 3,6000 | 128.621 | ,00 |
| 24/11/2010 | 3,6500 | -0,54% | 3,6800 | 3,7000 | 3,6200 | 211.078 | ,00 |
| 23/11/2010 | 3,6700 | -0,54% | 3,6900 | 3,7300 | 3,6100 | 232.953 | ,00 |
| 22/11/2010 | 3,6900 | -1,60% | 3,7500 | 3,7600 | 3,6400 | 169.795 | ,00 |
| 19/11/2010 | 3,7500 | -2,09% | 3,8700 | 3,8700 | 3,7400 | 203.043 | ,00 |
| 18/11/2010 | 3,8300 | 3,51% | 3,8300 | 3,8600 | 3,8000 | 457.905 | ,00 |
| 17/11/2010 | 3,7000 | -1,33% | 3,7500 | 3,7800 | 3,6800 | 242.116 | ,00 |
| 16/11/2010 | 3,7500 | -0,79% | 3,7800 | 3,8800 | 3,7400 | 114.511 | ,00 |
| 15/11/2010 | 3,7800 | -1,56% | 3,8800 | 3,8800 | 3,7700 | 87.031 | ,00 |
| 12/11/2010 | 3,8400 | 0,00% | 3,7600 | 3,9000 | 3,7600 | 282.679 | ,00 |
| 11/11/2010 | 3,8400 | -2,04% | 3,8700 | 3,9500 | 3,8100 | 286.885 | ,00 |
| 10/11/2010 | 3,9200 | -2,73% | 3,9700 | 4,0800 | 3,8700 | 427.781 | ,00 |
| 09/11/2010 | 4,0300 | 1,77% | 3,9400 | 4,0300 | 3,8200 | 127.877 | ,00 |
| 08/11/2010 | 3,9600 | 0,51% | 4,0100 | 4,0500 | 3,9200 | 74.579 | ,00 |
| 05/11/2010 | 3,9400 | 1,81% | 3,8600 | 3,9400 | 3,8000 | 140.960 | ,00 |
| 04/11/2010 | 3,8700 | -1,02% | 3,9500 | 4,0000 | 3,7700 | 229.947 | ,00 |
| 03/11/2010 | 3,9100 | 2,09% | 3,8600 | 3,9200 | 3,8400 | 149.004 | ,00 |
| 02/11/2010 | 3,8300 | 1,86% | 3,7600 | 3,8500 | 3,7100 | 238.691 | ,00 |
| 01/11/2010 | 3,7600 | -2,59% | 3,8500 | 3,9000 | 3,7100 | 177.060 | ,00 |
| 29/10/2010 | 3,8600 | -2,03% | 3,8300 | 3,9400 | 3,7600 | 266.164 | ,00 |
| 27/10/2010 | 3,9400 | -0,76% | 3,9500 | 3,9700 | 3,8300 | 197.351 | ,00 |
| 26/10/2010 | 3,9700 | -3,17% | 4,1000 | 4,1000 | 3,9200 | 502.312 | ,00 |
| 25/10/2010 | 4,1000 | 0,49% | 4,1000 | 4,2100 | 4,0700 | 274.230 | ,00 |
| 22/10/2010 | 4,0800 | 0,49% | 4,0100 | 4,1200 | 4,0100 | 174.480 | ,00 |
| 21/10/2010 | 4,0600 | 1,50% | 4,0000 | 4,0800 | 3,9900 | 262.024 | ,00 |
| 20/10/2010 | 4,0000 | 0,25% | 3,9700 | 4,0400 | 3,9400 | 120.264 | ,00 |
| 19/10/2010 | 3,9900 | -2,68% | 4,1000 | 4,1500 | 3,9900 | 192.698 | ,00 |
| 18/10/2010 | 4,1000 | 3,80% | 3,9500 | 4,1000 | 3,9000 | 292.905 | ,00 |
| 15/10/2010 | 3,9500 | 1,28% | 3,9000 | 3,9900 | 3,8600 | 361.088 | ,00 |
| 14/10/2010 | 3,9000 | 0,26% | 3,9400 | 4,0400 | 3,8600 | 631.892 | ,00 |
| 13/10/2010 | 3,8900 | 5,14% | 3,7200 | 3,9500 | 3,7200 | 484.452 | ,00 |
| 12/10/2010 | 3,7000 | -0,27% | 3,7100 | 3,7400 | 3,6500 | 454.813 | ,00 |
| 11/10/2010 | 3,7100 | 2,77% | 3,6200 | 3,7200 | 3,6000 | 270.587 | ,00 |
| 08/10/2010 | 3,6100 | -2,96% | 3,7300 | 3,7400 | 3,6100 | 422.876 | ,00 |
| 07/10/2010 | 3,7200 | -2,11% | 3,8000 | 3,8300 | 3,7200 | 456.853 | ,00 |
| 06/10/2010 | 3,8000 | 1,33% | 3,7800 | 3,8600 | 3,7700 | 249.594 | ,00 |
| 05/10/2010 | 3,7500 | 0,27% | 3,7400 | 3,7800 | 3,7000 | 371.943 | ,00 |
| 04/10/2010 | 3,7400 | 1,63% | 3,7100 | 3,7400 | 3,6200 | 178.871 | ,00 |
| 01/10/2010 | 3,6800 | -2,13% | 3,7600 | 3,7600 | 3,6200 | 151.638 | ,00 |
| 30/9/2010 | 3,7600 | 0,00% | 3,7600 | 3,8100 | 3,6900 | 162.897 | ,00 |
| 29/9/2010 | 3,7600 | -1,57% | 3,7700 | 3,8200 | 3,7100 | 151.165 | ,00 |
| 28/9/2010 | 3,8200 | -0,26% | 3,7600 | 3,8300 | 3,7000 | 152.530 | ,00 |
| 27/9/2010 | 3,8300 | -0,78% | 3,8600 | 3,9200 | 3,8100 | 70.185 | ,00 |
| 24/9/2010 | 3,8600 | 1,58% | 3,8100 | 3,8600 | 3,7400 | 86.042 | ,00 |
| 23/9/2010 | 3,8000 | -1,55% | 3,8600 | 3,8800 | 3,7300 | 121.947 | ,00 |
| 22/9/2010 | 3,8600 | -0,52% | 3,8400 | 3,9000 | 3,8300 | 96.492 | ,00 |
| 21/9/2010 | 3,8800 | 2,11% | 3,7800 | 3,9200 | 3,7600 | 148.187 | ,00 |
| 20/9/2010 | 3,8000 | -2,31% | 3,8600 | 3,8900 | 3,7500 | 119.461 | ,00 |
| 17/9/2010 | 3,8900 | -0,26% | 3,9700 | 4,0100 | 3,8400 | 218.022 | ,00 |
| 16/9/2010 | 3,9000 | -0,51% | 3,9200 | 3,9500 | 3,8400 | 70.373 | ,00 |
| 15/9/2010 | 3,9200 | -0,25% | 3,9300 | 3,9300 | 3,8300 | 144.639 | ,00 |
| 14/9/2010 | 3,9300 | -2,24% | 4,0500 | 4,0500 | 3,9200 | 126.205 | ,00 |
| 13/9/2010 | 4,0200 | -0,25% | 4,0400 | 4,1100 | 4,0100 | 68.370 | ,00 |
| 10/9/2010 | 4,0300 | -0,98% | 4,0700 | 4,0700 | 3,9800 | 58.701 | ,00 |
| 09/9/2010 | 4,0700 | 1,75% | 3,9600 | 4,0700 | 3,9500 | 137.343 | ,00 |
| 08/9/2010 | 4,0000 | 3,36% | 3,7600 | 4,0200 | 3,6900 | 341.920 | ,00 |
| 07/9/2010 | 3,8700 | -5,38% | 4,0400 | 4,0700 | 3,8600 | 184.664 | ,00 |
| 06/9/2010 | 4,0900 | 0,49% | 4,1300 | 4,1400 | 4,0500 | 192.110 | ,00 |
| 03/9/2010 | 4,0700 | 3,04% | 3,9900 | 4,0700 | 3,9400 | 252.973 | ,00 |
| 02/9/2010 | 3,9500 | 0,51% | 3,9500 | 4,0200 | 3,9300 | 234.003 | ,00 |
| 01/9/2010 | 3,9300 | 6,79% | 3,7200 | 3,9300 | 3,7000 | 337.352 | ,00 |
| 31/8/2010 | 3,6800 | -1,87% | 3,6900 | 3,7100 | 3,6400 | 133.999 | ,00 |
| 30/8/2010 | 3,7500 | 0,54% | 3,7800 | 3,8300 | 3,7500 | 92.417 | ,00 |
| 27/8/2010 | 3,7300 | 0,54% | 3,6600 | 3,7900 | 3,6600 | 114.478 | ,00 |
| 26/8/2010 | 3,7100 | 2,49% | 3,6800 | 3,7400 | 3,6600 | 132.345 | ,00 |
| 25/8/2010 | 3,6200 | -3,98% | 3,7800 | 3,8700 | 3,6100 | 262.564 | ,00 |
| 24/8/2010 | 3,7700 | -5,28% | 3,8900 | 3,9000 | 3,7500 | 287.745 | ,00 |
| 23/8/2010 | 3,9800 | -1,24% | 3,9200 | 4,0700 | 3,9200 | 98.256 | ,00 |
| 20/8/2010 | 4,0300 | -2,18% | 4,1200 | 4,1200 | 3,9900 | 173.232 | ,00 |
| 19/8/2010 | 4,1200 | -2,14% | 4,1800 | 4,2200 | 4,1100 | 102.801 | ,00 |
| 18/8/2010 | 4,2100 | -1,41% | 4,2800 | 4,2900 | 4,1800 | 120.273 | ,00 |
| 17/8/2010 | 4,2700 | 4,91% | 4,0700 | 4,2700 | 4,0700 | 171.905 | ,00 |
| 16/8/2010 | 4,0700 | 0,00% | 4,0400 | 4,1000 | 3,9800 | 108.735 | ,00 |
| 13/8/2010 | 4,0700 | 0,00% | 4,1100 | 4,1500 | 3,9700 | 156.537 | ,00 |
| 12/8/2010 | 4,0700 | -1,69% | 4,1300 | 4,2100 | 4,0500 | 203.365 | ,00 |
| 11/8/2010 | 4,1400 | 0,00% | 4,0600 | 4,2000 | 4,0600 | 227.077 | ,00 |
| 10/8/2010 | 4,1400 | -2,59% | 4,2500 | 4,2500 | 4,0800 | 263.298 | ,00 |
| 09/8/2010 | 4,2500 | -0,47% | 4,2700 | 4,3300 | 4,2000 | 141.222 | ,00 |
| 06/8/2010 | 4,2700 | -0,93% | 4,3100 | 4,3800 | 4,2000 | 318.509 | ,00 |
| 05/8/2010 | 4,3100 | -5,27% | 4,6100 | 4,6200 | 4,3100 | 518.679 | ,00 |
| 04/8/2010 | 4,5500 | 1,79% | 4,4800 | 4,5600 | 4,4000 | 277.712 | ,00 |
| 03/8/2010 | 4,4700 | 0,68% | 4,4400 | 4,5500 | 4,3400 | 378.345 | ,00 |
| 02/8/2010 | 4,4400 | 6,22% | 4,2500 | 4,4400 | 4,2400 | 351.239 | ,00 |
| 30/7/2010 | 4,1800 | -1,42% | 4,1800 | 4,2200 | 4,0300 | 248.588 | ,00 |
| 29/7/2010 | 4,2400 | 2,17% | 4,1200 | 4,3000 | 4,0900 | 392.346 | ,00 |
| 28/7/2010 | 4,1500 | 5,06% | 3,9900 | 4,2000 | 3,8600 | 638.675 | ,00 |
| 27/7/2010 | 3,9500 | 6,47% | 3,7600 | 4,0000 | 3,7400 | 561.413 | ,00 |
| 26/7/2010 | 3,7100 | 0,82% | 3,6800 | 3,7200 | 3,6100 | 157.272 | ,00 |
| 23/7/2010 | 3,6800 | -0,81% | 3,7100 | 3,7100 | 3,6000 | 120.196 | ,00 |
| 22/7/2010 | 3,7100 | 3,34% | 3,6000 | 3,7100 | 3,5800 | 260.128 | ,00 |
| 21/7/2010 | 3,5900 | 0,00% | 3,5900 | 3,6600 | 3,5600 | 155.431 | ,00 |
| 20/7/2010 | 3,5900 | -4,77% | 3,7700 | 3,7700 | 3,5900 | 259.640 | ,00 |
| 19/7/2010 | 3,7700 | 1,34% | 3,6400 | 3,7900 | 3,6400 | 283.816 | ,00 |
| 16/7/2010 | 3,7200 | -0,53% | 3,7400 | 3,8000 | 3,6200 | 405.902 | ,00 |
| 15/7/2010 | 3,7400 | 1,63% | 3,7100 | 3,7600 | 3,6500 | 367.697 | ,00 |
| 14/7/2010 | 3,6800 | -0,54% | 3,7100 | 3,7600 | 3,6400 | 257.714 | ,00 |
| 13/7/2010 | 3,7000 | 3,35% | 3,6000 | 3,7100 | 3,5900 | 317.930 | ,00 |
| 12/7/2010 | 3,5800 | -0,83% | 3,6100 | 3,6600 | 3,5800 | 163.784 | ,00 |
| 09/7/2010 | 3,6100 | 0,28% | 3,6100 | 3,6500 | 3,5800 | 265.186 | ,00 |
| 08/7/2010 | 3,6000 | 0,56% | 3,6200 | 3,6500 | 3,6000 | 357.140 | ,00 |
| 07/7/2010 | 3,5800 | -0,28% | 3,5500 | 3,5900 | 3,5200 | 126.542 | ,00 |
| 06/7/2010 | 3,5900 | 4,36% | 3,4700 | 3,5900 | 3,4700 | 210.670 | ,00 |
| 05/7/2010 | 3,4400 | -1,43% | 3,4900 | 3,5100 | 3,4400 | 79.147 | ,00 |
| 02/7/2010 | 3,4900 | 0,87% | 3,4900 | 3,5400 | 3,4600 | 200.303 | ,00 |
| 01/7/2010 | 3,4600 | 2,37% | 3,3900 | 3,4900 | 3,3400 | 195.878 | ,00 |
| 30/6/2010 | 3,3800 | -3,70% | 3,4900 | 3,6100 | 3,3800 | 239.686 | ,00 |
| 29/6/2010 | 3,5100 | 2,03% | 3,4300 | 3,5700 | 3,2900 | 468.907 | ,00 |
| 28/6/2010 | 3,4400 | -3,10% | 3,5800 | 3,5900 | 3,4400 | 174.568 | ,00 |
| 25/6/2010 | 3,5500 | 0,00% | 3,5500 | 3,6300 | 3,4700 | 315.976 | ,00 |
| 24/6/2010 | 3,5500 | -8,03% | 3,8100 | 3,8100 | 3,5500 | 321.199 | ,00 |
| 23/6/2010 | 3,8600 | -2,77% | 3,9500 | 3,9500 | 3,8300 | 195.957 | ,00 |
| 22/6/2010 | 3,9700 | 0,51% | 3,9500 | 3,9700 | 3,8500 | 203.697 | ,00 |
| 21/6/2010 | 3,9500 | 3,95% | 3,8900 | 3,9600 | 3,8600 | 286.390 | ,00 |
| 18/6/2010 | 3,8000 | 0,80% | 3,7600 | 3,8400 | 3,7300 | 256.497 | ,00 |
| 17/6/2010 | 3,7700 | 0,27% | 3,7100 | 3,8400 | 3,6800 | 247.113 | ,00 |
| 16/6/2010 | 3,7600 | 1,08% | 3,7600 | 3,7700 | 3,6600 | 194.223 | ,00 |
| 15/6/2010 | 3,7200 | -1,85% | 3,7200 | 3,8100 | 3,6500 | 368.438 | ,00 |
| 14/6/2010 | 3,7900 | 5,28% | 3,6400 | 3,8300 | 3,6000 | 494.058 | ,00 |
| 11/6/2010 | 3,6000 | -0,83% | 3,6300 | 3,6500 | 3,5100 | 289.680 | ,00 |
| 10/6/2010 | 3,6300 | 1,11% | 3,5300 | 3,6500 | 3,5200 | 343.485 | ,00 |
| 09/6/2010 | 3,5900 | 4,36% | 3,5000 | 3,6100 | 3,4300 | 546.995 | ,00 |
| 08/6/2010 | 3,4400 | 2,08% | 3,4000 | 3,5000 | 3,2500 | 513.798 | ,00 |
| 07/6/2010 | 3,3700 | -5,87% | 3,5200 | 3,5200 | 3,3600 | 433.828 | ,00 |
| 04/6/2010 | 3,5800 | -0,28% | 3,5400 | 3,7500 | 3,4500 | 726.335 | ,00 |
| 03/6/2010 | 3,5900 | 2,28% | 3,6000 | 3,6100 | 3,5400 | 307.044 | ,00 |
| 02/6/2010 | 3,5100 | 1,45% | 3,4600 | 3,5900 | 3,4600 | 342.379 | ,00 |
| 01/6/2010 | 3,4600 | -5,46% | 3,6000 | 3,6000 | 3,4600 | 359.994 | ,00 |
| 31/5/2010 | 3,6600 | -2,14% | 3,7300 | 3,7300 | 3,6000 | 120.376 | ,00 |
| 28/5/2010 | 3,7400 | -0,53% | 3,8000 | 3,8300 | 3,6300 | 436.895 | ,00 |
| 27/5/2010 | 3,7600 | 2,45% | 3,6600 | 3,8200 | 3,6000 | 362.015 | ,00 |
| 26/5/2010 | 3,6700 | 1,10% | 3,7000 | 3,7200 | 3,5800 | 297.371 | ,00 |
| 25/5/2010 | 3,6300 | -5,96% | 3,6800 | 3,7300 | 3,6000 | 325.357 | ,00 |
| 21/5/2010 | 3,8600 | -1,28% | 3,8300 | 3,9000 | 3,7300 | 483.623 | ,00 |
| 20/5/2010 | 3,9100 | -3,22% | 4,0700 | 4,0900 | 3,8600 | 292.962 | ,00 |
| 19/5/2010 | 4,0400 | 3,06% | 3,8600 | 4,0600 | 3,7100 | 587.549 | ,00 |
| 18/5/2010 | 3,9200 | -1,75% | 4,0700 | 4,1100 | 3,9200 | 434.376 | ,00 |
| 17/5/2010 | 3,9900 | 3,10% | 3,7700 | 4,0300 | 3,7400 | 253.837 | ,00 |
| 14/5/2010 | 3,8700 | -5,15% | 4,0700 | 4,0700 | 3,8700 | 219.989 | ,00 |
| 13/5/2010 | 4,0800 | 0,99% | 4,0800 | 4,1400 | 4,0000 | 322.009 | ,00 |
| 12/5/2010 | 4,0400 | 7,45% | 3,7600 | 4,0800 | 3,7600 | 273.175 | ,00 |
| 11/5/2010 | 3,7600 | -2,59% | 3,8600 | 3,8600 | 3,6500 | 206.899 | ,00 |
| 10/5/2010 | 3,8600 | 12,21% | 3,8600 | 3,9400 | 3,7700 | 570.898 | ,00 |
| 07/5/2010 | 3,4400 | -3,37% | 3,4400 | 3,5500 | 3,4100 | 277.743 | ,00 |
| 06/5/2010 | 3,5600 | 5,64% | 3,4600 | 3,5600 | 3,3500 | 499.025 | ,00 |
| 05/5/2010 | 3,3700 | -6,39% | 3,5700 | 3,7200 | 3,3200 | 557.301 | ,00 |
| 04/5/2010 | 3,6000 | -10,67% | 3,9900 | 4,1000 | 3,5900 | 263.261 | ,00 |
| 03/5/2010 | 4,0300 | -1,47% | 4,0900 | 4,1900 | 3,9300 | 286.920 | ,00 |
| 30/4/2010 | 4,0900 | 0,25% | 4,1200 | 4,2100 | 3,8600 | 503.850 | ,00 |
| 29/4/2010 | 4,0800 | 9,97% | 3,7700 | 4,0800 | 3,7700 | 497.413 | ,00 |
| 28/4/2010 | 3,7100 | 9,12% | 3,4000 | 3,7300 | 3,3700 | 745.443 | ,00 |
| 27/4/2010 | 3,4000 | -11,92% | 3,8000 | 3,8300 | 3,3200 | 605.865 | ,00 |
| 26/4/2010 | 3,8600 | -6,08% | 4,0700 | 4,1500 | 3,8300 | 328.292 | ,00 |
| 23/4/2010 | 4,1100 | -2,38% | 4,1900 | 4,4800 | 4,0300 | 412.119 | ,00 |
| 22/4/2010 | 4,2100 | -4,10% | 4,3300 | 4,3900 | 4,1700 | 346.903 | ,00 |
| 21/4/2010 | 4,3900 | -2,01% | 4,5300 | 4,5300 | 4,3200 | 214.866 | ,00 |
| 20/4/2010 | 4,4800 | 1,59% | 4,4700 | 4,5500 | 4,3800 | 198.810 | ,00 |
| 19/4/2010 | 4,4100 | -0,68% | 4,3900 | 4,4100 | 4,3100 | 245.038 | ,00 |
| 16/4/2010 | 4,4400 | -4,52% | 4,6600 | 4,6900 | 4,4400 | 199.554 | ,00 |
| 15/4/2010 | 4,6500 | 5,92% | 4,4000 | 4,7800 | 4,3600 | 400.405 | ,00 |
| 14/4/2010 | 4,3900 | -2,23% | 4,4300 | 4,4400 | 4,3000 | 126.053 | ,00 |
| 13/4/2010 | 4,4900 | -0,66% | 4,4900 | 4,5400 | 4,4200 | 186.636 | ,00 |
| 12/4/2010 | 4,5200 | 3,20% | 4,5700 | 4,6200 | 4,5200 | 299.548 | ,00 |
| 09/4/2010 | 4,3800 | 4,04% | 4,2000 | 4,3900 | 4,1600 | 198.962 | ,00 |
| 08/4/2010 | 4,2100 | 0,00% | 4,1000 | 4,2100 | 4,0300 | 391.685 | ,00 |
| 07/4/2010 | 4,2100 | -2,09% | 4,2600 | 4,3200 | 4,1200 | 256.743 | ,00 |
| 06/4/2010 | 4,3000 | -1,83% | 4,3300 | 4,3800 | 4,2300 | 175.049 | ,00 |
| 01/4/2010 | 4,3800 | 1,39% | 4,3600 | 4,3900 | 4,3000 | 226.179 | ,00 |
| 31/3/2010 | 4,3200 | -3,57% | 4,4300 | 4,4700 | 4,3200 | 205.120 | ,00 |
| 30/3/2010 | 4,4800 | -1,32% | 4,5700 | 4,5900 | 4,4000 | 224.824 | ,00 |
| 29/3/2010 | 4,5400 | 0,00% | 4,5400 | 4,6600 | 4,5300 | 396.194 | ,00 |
| 26/3/2010 | 4,5400 | 3,65% | 4,6100 | 4,6400 | 4,5300 | 280.375 | ,00 |
| 24/3/2010 | 4,3800 | 2,10% | 4,3800 | 4,4600 | 4,3300 | 378.441 | ,00 |
| 23/3/2010 | 4,2900 | 5,41% | 4,0700 | 4,3300 | 4,0700 | 344.880 | ,00 |
| 22/3/2010 | 4,0700 | -2,16% | 4,1200 | 4,1200 | 3,9800 | 147.200 | ,00 |
| 19/3/2010 | 4,1600 | 1,71% | 4,0700 | 4,1600 | 4,0400 | 239.133 | ,00 |
| 18/3/2010 | 4,0900 | -3,99% | 4,2600 | 4,2800 | 4,0400 | 456.658 | ,00 |
| 17/3/2010 | 4,2600 | -0,93% | 4,3900 | 4,4100 | 4,2600 | 330.763 | ,00 |
| 16/3/2010 | 4,3000 | 1,42% | 4,3300 | 4,3900 | 4,2300 | 530.645 | ,00 |
| 15/3/2010 | 4,2400 | -0,70% | 4,2500 | 4,3500 | 4,2100 | 157.624 | ,00 |
| 12/3/2010 | 4,2700 | 3,14% | 4,1400 | 4,3200 | 4,1200 | 409.093 | ,00 |
| 11/3/2010 | 4,1400 | 2,48% | 4,0400 | 4,1900 | 4,0300 | 329.020 | ,00 |
| 10/3/2010 | 4,0400 | 2,28% | 4,0000 | 4,0700 | 3,9500 | 356.558 | ,00 |
| 09/3/2010 | 3,9500 | -1,00% | 3,9900 | 3,9900 | 3,9200 | 285.335 | ,00 |
| 08/3/2010 | 3,9900 | -0,25% | 4,0400 | 4,0700 | 3,9500 | 263.353 | ,00 |
| 05/3/2010 | 4,0000 | 2,30% | 3,8600 | 4,0200 | 3,8500 | 316.120 | ,00 |
| 04/3/2010 | 3,9100 | 1,30% | 3,8600 | 3,9900 | 3,7900 | 221.323 | ,00 |
| 03/3/2010 | 3,8600 | -1,03% | 3,8600 | 3,9500 | 3,7800 | 199.670 | ,00 |
| 02/3/2010 | 3,9000 | 3,72% | 3,7700 | 3,9900 | 3,7100 | 264.219 | ,00 |
| 01/3/2010 | 3,7600 | 5,62% | 3,6900 | 3,8100 | 3,6800 | 213.059 | ,00 |
| 26/2/2010 | 3,5600 | 2,01% | 3,5100 | 3,6000 | 3,5100 | 290.513 | ,00 |
| 25/2/2010 | 3,4900 | -4,12% | 3,6400 | 3,7000 | 3,4900 | 238.695 | ,00 |
| 24/2/2010 | 3,6400 | -1,62% | 3,6300 | 3,7600 | 3,5900 | 178.088 | ,00 |
| 23/2/2010 | 3,7000 | -2,12% | 3,8100 | 3,8500 | 3,6200 | 170.417 | ,00 |
| 22/2/2010 | 3,7800 | 3,00% | 3,6800 | 3,8600 | 3,6800 | 299.211 | ,00 |
| 19/2/2010 | 3,6700 | 2,23% | 3,5900 | 3,7200 | 3,5300 | 193.214 | ,00 |
| 18/2/2010 | 3,5900 | 0,84% | 3,5900 | 3,6200 | 3,5100 | 196.514 | ,00 |
| 17/2/2010 | 3,5600 | -0,84% | 3,6400 | 3,7300 | 3,5500 | 217.744 | ,00 |
| 16/2/2010 | 3,5900 | -1,91% | 3,7000 | 3,7000 | 3,5200 | 157.290 | ,00 |
| 12/2/2010 | 3,6600 | -2,14% | 3,7400 | 3,8000 | 3,5700 | 221.744 | ,00 |
| 11/2/2010 | 3,7400 | 1,63% | 3,6800 | 3,8500 | 3,6600 | 505.835 | ,00 |
| 10/2/2010 | 3,6800 | 7,29% | 3,8500 | 3,8500 | 3,6400 | 877.714 | ,00 |
| 09/2/2010 | 3,4300 | 7,86% | 3,1800 | 3,4600 | 3,1000 | 551.419 | ,00 |
| 08/2/2010 | 3,1800 | -8,62% | 3,5000 | 3,5400 | 3,1800 | 404.221 | ,00 |
| 05/2/2010 | 3,4800 | -4,40% | 3,5600 | 3,5900 | 3,4500 | 396.820 | ,00 |
| 04/2/2010 | 3,6400 | -3,45% | 3,8100 | 3,8100 | 3,5400 | 253.795 | ,00 |
| 03/2/2010 | 3,7700 | -2,84% | 3,9700 | 4,0300 | 3,7600 | 370.753 | ,00 |
| 02/2/2010 | 3,8800 | 0,26% | 3,8700 | 3,9600 | 3,8200 | 146.112 | ,00 |
| 01/2/2010 | 3,8700 | -0,26% | 3,9200 | 3,9800 | 3,8500 | 147.007 | ,00 |
| 29/1/2010 | 3,8800 | 2,92% | 3,7700 | 3,9400 | 3,7700 | 317.066 | ,00 |
| 28/1/2010 | 3,7700 | -3,33% | 3,9800 | 4,0700 | 3,7700 | 412.455 | ,00 |
| 27/1/2010 | 3,9000 | -6,47% | 4,1000 | 4,1400 | 3,9000 | 224.513 | ,00 |
| 26/1/2010 | 4,1700 | -1,18% | 4,2100 | 4,3000 | 4,0800 | 285.388 | ,00 |
| 25/1/2010 | 4,2200 | 3,18% | 4,0900 | 4,2500 | 4,0500 | 279.446 | ,00 |
| 22/1/2010 | 4,0900 | -1,92% | 4,0700 | 4,2200 | 4,0400 | 193.835 | ,00 |
| 21/1/2010 | 4,1700 | -1,18% | 4,1800 | 4,2200 | 4,0400 | 384.091 | ,00 |
| 20/1/2010 | 4,2200 | -5,80% | 4,4800 | 4,5200 | 4,2100 | 367.144 | ,00 |
| 19/1/2010 | 4,4800 | 2,05% | 4,3900 | 4,4800 | 4,1800 | 438.900 | ,00 |
| 18/1/2010 | 4,3900 | -3,73% | 4,4900 | 4,5500 | 4,3100 | 301.729 | ,00 |
| 15/1/2010 | 4,5600 | -3,18% | 4,7100 | 4,7200 | 4,4800 | 183.626 | ,00 |
| 14/1/2010 | 4,7100 | 2,17% | 4,6100 | 4,7100 | 4,5500 | 199.387 | ,00 |
| 13/1/2010 | 4,6100 | -1,50% | 4,6800 | 4,8200 | 4,5300 | 261.852 | ,00 |
| 12/1/2010 | 4,6800 | -6,40% | 5,0000 | 5,0000 | 4,6100 | 389.653 | ,00 |
| 11/1/2010 | 5,0000 | 1,63% | 5,0900 | 5,1300 | 4,9600 | 326.972 | ,00 |
| 08/1/2010 | 4,9200 | 3,36% | 4,7600 | 4,9600 | 4,7600 | 382.347 | ,00 |
| 07/1/2010 | 4,7600 | 2,81% | 4,6400 | 4,8300 | 4,5600 | 236.030 | ,00 |
| 05/1/2010 | 4,6300 | 4,28% | 4,4900 | 4,7100 | 4,4700 | 220.320 | ,00 |
| 04/1/2010 | 4,4400 | 0,91% | 4,4000 | 4,4400 | 4,3700 | 89.189 | ,00 |
| 31/12/2009 | 4,4000 | 2,09% | 4,3100 | 4,4200 | 4,3100 | 157.699 | 693.463,00 |
| 30/12/2009 | 4,3100 | -0,92% | 4,3300 | 4,3600 | 4,3100 | 120.161 | 519.996,50 |
| 29/12/2009 | 4,3500 | -0,68% | 4,3900 | 4,4300 | 4,3200 | 146.311 | 641.619,71 |
| 28/12/2009 | 4,3800 | -0,45% | 4,4800 | 4,5000 | 4,3800 | 89.912 | 396.997,66 |
| 23/12/2009 | 4,4000 | -1,79% | 4,5500 | 4,5700 | 4,4000 | 214.408 | 960.514,49 |
| 22/12/2009 | 4,4800 | 2,52% | 4,4300 | 4,5200 | 4,4100 | 188.288 | 841.652,05 |
| 21/12/2009 | 4,3700 | -2,46% | 4,4800 | 4,5300 | 4,3300 | 87.740 | 385.634,00 |
| 18/12/2009 | 4,4800 | -0,88% | 4,5500 | 4,5900 | 4,4200 | 206.077 | 926.898,29 |
| 17/12/2009 | 4,5200 | 0,89% | 4,3800 | 4,5200 | 4,3800 | 184.922 | 821.960,64 |
| 16/12/2009 | 4,4800 | 2,05% | 4,4300 | 4,5500 | 4,3600 | 252.934 | 1.126.152,91 |
| 15/12/2009 | 4,3900 | -0,23% | 4,3200 | 4,4700 | 4,3200 | 168.892 | 741.785,60 |
| 14/12/2009 | 4,4000 | -0,68% | 4,4800 | 4,5500 | 4,3000 | 222.314 | 986.983,07 |
| 11/12/2009 | 4,4300 | -4,53% | 4,6500 | 4,7100 | 4,3900 | 206.005 | 937.198,73 |
| 10/12/2009 | 4,6400 | 8,41% | 4,3200 | 4,6400 | 4,2000 | 421.703 | 1.867.273,29 |
| 09/12/2009 | 4,2800 | -1,15% | 4,2500 | 4,4000 | 4,2100 | 335.109 | 1.439.834,14 |
| 08/12/2009 | 4,3300 | -7,28% | 4,7500 | 4,7500 | 4,3100 | 342.386 | 1.528.203,06 |
| 07/12/2009 | 4,6700 | -3,91% | 4,7100 | 4,7600 | 4,6500 | 122.919 | 577.153,66 |
| 04/12/2009 | 4,8600 | 0,00% | 4,7200 | 4,9500 | 4,5700 | 184.500 | 871.548,17 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|