| 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
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
36,9000 €
0,2000 (0,54%)
- Άνοιγμα 36,7000
- Υψηλό 37,0000
- Χαμηλό 36,7000
- Όγκος 2.151
- Τζίρος 79.562 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/4/2011 | 15,5800 | 1,63% | 15,4600 | 15,6700 | 15,4600 | 4.528 | 70.393,26 |
| 06/4/2011 | 15,3300 | 1,79% | 15,1000 | 15,3600 | 15,0000 | 1.036 | ,00 |
| 05/4/2011 | 15,0600 | -3,21% | 15,8700 | 15,8700 | 15,0000 | 5.901 | ,00 |
| 04/4/2011 | 15,5600 | -2,08% | 15,5500 | 15,5600 | 15,4200 | 6.617 | ,00 |
| 01/4/2011 | 15,8900 | 0,57% | 15,5200 | 15,9000 | 15,4000 | 12.743 | ,00 |
| 31/3/2011 | 15,8000 | -1,19% | 15,8800 | 15,9000 | 15,5900 | 3.454 | ,00 |
| 30/3/2011 | 15,9900 | -1,30% | 16,2600 | 16,2700 | 15,8600 | 1.924 | ,00 |
| 29/3/2011 | 16,2000 | 0,00% | 16,4000 | 16,7800 | 16,1000 | 13.310 | ,00 |
| 28/3/2011 | 16,2000 | 1,19% | 16,0100 | 16,5400 | 16,0100 | 7.136 | ,00 |
| 24/3/2011 | 16,0100 | -0,99% | 15,6300 | 16,2100 | 15,6300 | 5.637 | ,00 |
| 23/3/2011 | 16,1700 | -0,31% | 16,3800 | 16,3900 | 15,9200 | 1.800 | ,00 |
| 22/3/2011 | 16,2200 | -0,37% | 16,4100 | 16,4100 | 16,2200 | 4.196 | ,00 |
| 21/3/2011 | 16,2800 | 2,65% | 16,0000 | 16,4000 | 15,7000 | 6.874 | ,00 |
| 18/3/2011 | 15,8600 | -1,00% | 16,1000 | 16,1800 | 15,8600 | 4.022 | ,00 |
| 17/3/2011 | 16,0200 | -1,11% | 16,4000 | 16,4000 | 15,9100 | 3.136 | ,00 |
| 16/3/2011 | 16,2000 | 4,38% | 15,8500 | 16,4900 | 15,5000 | 6.387 | ,00 |
| 15/3/2011 | 15,5200 | -0,19% | 15,7500 | 15,7500 | 15,1000 | 2.391 | ,00 |
| 14/3/2011 | 15,5500 | 7,91% | 14,9400 | 15,6900 | 14,9400 | 8.293 | ,00 |
| 11/3/2011 | 14,4100 | 3,89% | 13,8500 | 14,5500 | 13,8500 | 3.642 | ,00 |
| 10/3/2011 | 13,8700 | 0,58% | 13,6500 | 13,9000 | 13,6000 | 758 | ,00 |
| 09/3/2011 | 13,7900 | 0,80% | 13,3500 | 13,8800 | 13,3500 | 1.392 | ,00 |
| 08/3/2011 | 13,6800 | -0,94% | 13,7000 | 13,8800 | 13,5000 | 1.353 | ,00 |
| 04/3/2011 | 13,8100 | 0,00% | 13,8800 | 13,8800 | 13,7500 | 975 | ,00 |
| 03/3/2011 | 13,8100 | -0,65% | 14,1500 | 14,2000 | 13,7800 | 4.727 | ,00 |
| 02/3/2011 | 13,9000 | -2,11% | 14,2000 | 14,2000 | 13,7400 | 3.110 | ,00 |
| 01/3/2011 | 14,2000 | -0,84% | 13,7000 | 14,6000 | 13,7000 | 3.039 | ,00 |
| 28/2/2011 | 14,3200 | -0,49% | 13,4200 | 14,5000 | 13,4000 | 5.685 | ,00 |
| 25/2/2011 | 14,3900 | -0,07% | 14,5000 | 14,5900 | 14,0200 | 5.022 | ,00 |
| 24/2/2011 | 14,4000 | -5,33% | 15,2000 | 15,4500 | 14,4000 | 2.267 | ,00 |
| 23/2/2011 | 15,2100 | -0,26% | 15,2000 | 15,6000 | 15,0400 | 3.619 | ,00 |
| 22/2/2011 | 15,2500 | -4,63% | 15,6200 | 15,6200 | 15,2000 | 2.664 | ,00 |
| 21/2/2011 | 15,9900 | 1,85% | 15,6000 | 16,0200 | 15,6000 | 4.484 | ,00 |
| 18/2/2011 | 15,7000 | -1,26% | 16,0000 | 16,0500 | 15,5200 | 3.571 | ,00 |
| 17/2/2011 | 15,9000 | 1,27% | 15,8000 | 16,0000 | 15,5000 | 24.560 | ,00 |
| 16/2/2011 | 15,7000 | 7,09% | 14,9400 | 15,7900 | 14,7600 | 23.165 | ,00 |
| 15/2/2011 | 14,6600 | 4,27% | 14,0100 | 14,8000 | 14,0100 | 7.573 | ,00 |
| 14/2/2011 | 14,0600 | 3,23% | 13,9500 | 14,0900 | 13,9000 | 4.805 | ,00 |
| 11/2/2011 | 13,6200 | 2,56% | 13,1000 | 13,6500 | 13,0700 | 5.421 | ,00 |
| 10/2/2011 | 13,2800 | -0,97% | 13,6800 | 13,6800 | 13,1000 | 1.127 | ,00 |
| 09/2/2011 | 13,4100 | -0,74% | 13,5300 | 13,5300 | 13,3100 | 1.000 | ,00 |
| 08/2/2011 | 13,5100 | 0,15% | 13,4200 | 13,7500 | 13,4000 | 4.470 | ,00 |
| 07/2/2011 | 13,4900 | -0,74% | 13,5200 | 13,5200 | 13,3900 | 734 | ,00 |
| 04/2/2011 | 13,5900 | -1,52% | 13,6000 | 13,6400 | 13,4500 | 4.963 | ,00 |
| 03/2/2011 | 13,8000 | 0,51% | 13,3500 | 13,8000 | 13,3500 | 345 | ,00 |
| 02/2/2011 | 13,7300 | -0,58% | 13,7900 | 13,9300 | 13,5100 | 653 | ,00 |
| 01/2/2011 | 13,8100 | 1,32% | 13,8500 | 13,9800 | 13,7500 | 5.330 | ,00 |
| 31/1/2011 | 13,6300 | -1,94% | 13,8800 | 13,8800 | 13,6300 | 430 | ,00 |
| 28/1/2011 | 13,9000 | 0,36% | 13,8500 | 13,9000 | 13,8000 | 1.120 | ,00 |
| 27/1/2011 | 13,8500 | 0,65% | 13,6100 | 13,9500 | 13,6000 | 2.142 | ,00 |
| 26/1/2011 | 13,7600 | 0,95% | 13,6000 | 14,0000 | 13,6000 | 7.716 | ,00 |
| 25/1/2011 | 13,6300 | -3,33% | 13,8000 | 13,8000 | 13,5900 | 2.352 | ,00 |
| 24/1/2011 | 14,1000 | 1,73% | 13,9600 | 14,4000 | 13,7000 | 17.509 | ,00 |
| 21/1/2011 | 13,8600 | 13,51% | 12,2100 | 14,2800 | 12,2100 | 29.891 | ,00 |
| 20/1/2011 | 12,2100 | 4,72% | 11,6600 | 12,2600 | 11,6600 | 6.221 | ,00 |
| 19/1/2011 | 11,6600 | 5,23% | 11,1500 | 11,8400 | 11,1400 | 16.938 | ,00 |
| 18/1/2011 | 11,0800 | 1,09% | 10,9700 | 11,1700 | 10,9000 | 11.741 | ,00 |
| 17/1/2011 | 10,9600 | 3,69% | 10,5700 | 11,0000 | 10,5000 | 10.601 | ,00 |
| 14/1/2011 | 10,5700 | 1,15% | 10,3500 | 10,5800 | 10,3500 | 4.654 | ,00 |
| 13/1/2011 | 10,4500 | 0,38% | 10,4500 | 10,4600 | 10,3500 | 3.913 | ,00 |
| 12/1/2011 | 10,4100 | 1,26% | 10,1000 | 10,4400 | 10,1000 | 21.588 | ,00 |
| 11/1/2011 | 10,2800 | 0,39% | 10,1000 | 10,3000 | 10,0100 | 2.938 | ,00 |
| 10/1/2011 | 10,2400 | -2,48% | 10,4000 | 10,4000 | 10,0600 | 1.465 | ,00 |
| 07/1/2011 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,4900 | 1.677 | ,00 |
| 05/1/2011 | 10,5000 | -1,41% | 10,5000 | 10,5000 | 10,3000 | 1.149 | ,00 |
| 04/1/2011 | 10,6500 | 0,57% | 10,7000 | 10,7100 | 10,6300 | 3.800 | ,00 |
| 03/1/2011 | 10,5900 | 1,83% | 10,5000 | 10,5900 | 10,5000 | 73.519 | ,00 |
| 31/12/2010 | 10,4000 | -0,95% | 10,4900 | 10,4900 | 10,4000 | 267 | ,00 |
| 30/12/2010 | 10,5000 | 2,04% | 10,3300 | 10,6000 | 10,2500 | 1.095 | ,00 |
| 29/12/2010 | 10,2900 | 2,18% | 10,2500 | 10,4800 | 10,2500 | 1.534 | ,00 |
| 28/12/2010 | 10,0700 | -0,98% | 10,0200 | 10,2500 | 10,0200 | 447 | ,00 |
| 27/12/2010 | 10,1700 | -0,88% | 10,3200 | 10,3200 | 10,0100 | 1.552 | ,00 |
| 23/12/2010 | 10,2600 | -1,35% | 10,4000 | 10,4000 | 10,2600 | 1.124 | ,00 |
| 22/12/2010 | 10,4000 | -0,76% | 10,4500 | 10,4500 | 10,2400 | 2.120 | ,00 |
| 21/12/2010 | 10,4800 | -0,19% | 10,5000 | 10,5000 | 10,4300 | 960 | ,00 |
| 20/12/2010 | 10,5000 | -1,32% | 10,5400 | 10,6600 | 10,5000 | 1.569 | ,00 |
| 17/12/2010 | 10,6400 | -0,56% | 10,8600 | 10,8600 | 10,6400 | 622 | ,00 |
| 16/12/2010 | 10,7000 | -0,65% | 10,7000 | 10,7000 | 10,7000 | 30 | ,00 |
| 15/12/2010 | 10,7700 | 2,18% | 10,6200 | 10,7800 | 10,6200 | 204 | ,00 |
| 14/12/2010 | 10,5400 | -0,19% | 10,6000 | 10,6900 | 10,5400 | 1.772 | ,00 |
| 13/12/2010 | 10,5600 | -1,31% | 10,6000 | 10,6000 | 10,5500 | 370 | ,00 |
| 10/12/2010 | 10,7000 | 0,19% | 10,7000 | 10,7100 | 10,5200 | 1.466 | ,00 |
| 09/12/2010 | 10,6800 | -0,19% | 10,8000 | 10,8000 | 10,6600 | 2.764 | ,00 |
| 08/12/2010 | 10,7000 | -0,93% | 10,7000 | 10,7000 | 10,6900 | 4.078 | ,00 |
| 07/12/2010 | 10,8000 | -1,01% | 11,0300 | 11,0500 | 10,7900 | 18.177 | ,00 |
| 06/12/2010 | 10,9100 | 1,49% | 10,9700 | 10,9700 | 10,6000 | 7.886 | ,00 |
| 03/12/2010 | 10,7500 | 1,32% | 10,7500 | 10,7500 | 10,5500 | 366 | ,00 |
| 02/12/2010 | 10,6100 | 0,09% | 10,7500 | 10,7900 | 10,5800 | 2.346 | ,00 |
| 01/12/2010 | 10,6000 | 0,95% | 10,9000 | 10,9000 | 10,4000 | 5.917 | ,00 |
| 30/11/2010 | 10,5000 | -1,78% | 10,5600 | 10,7000 | 10,5000 | 474 | ,00 |
| 29/11/2010 | 10,6900 | 1,52% | 10,5600 | 10,7100 | 10,5500 | 1.912 | ,00 |
| 26/11/2010 | 10,5300 | -0,38% | 10,8300 | 10,8300 | 10,5200 | 584 | ,00 |
| 25/11/2010 | 10,5700 | -0,94% | 10,5300 | 10,6000 | 10,4500 | 1.405 | ,00 |
| 24/11/2010 | 10,6700 | -1,66% | 10,7000 | 10,7000 | 10,5500 | 633 | ,00 |
| 23/11/2010 | 10,8500 | -0,73% | 10,9000 | 10,9900 | 10,8500 | 682 | ,00 |
| 22/11/2010 | 10,9300 | 3,11% | 10,6000 | 10,9900 | 10,6000 | 328 | ,00 |
| 19/11/2010 | 10,6000 | -1,67% | 10,9400 | 10,9400 | 10,5900 | 7.072 | ,00 |
| 18/11/2010 | 10,7800 | 2,08% | 10,9500 | 10,9500 | 10,7500 | 1.150 | ,00 |
| 17/11/2010 | 10,5600 | -0,66% | 10,5000 | 10,7000 | 10,4600 | 3.770 | ,00 |
| 16/11/2010 | 10,6300 | -2,30% | 10,7800 | 10,7800 | 10,6300 | 4.973 | ,00 |
| 15/11/2010 | 10,8800 | 1,02% | 10,9000 | 10,9000 | 10,7400 | 199 | ,00 |
| 12/11/2010 | 10,7700 | -2,45% | 10,7700 | 10,9000 | 10,7000 | 3.339 | ,00 |
| 11/11/2010 | 11,0400 | -0,54% | 10,8700 | 11,0800 | 10,8100 | 1.266 | ,00 |
| 10/11/2010 | 11,1000 | -1,33% | 10,9100 | 11,1000 | 10,8500 | 600 | ,00 |
| 09/11/2010 | 11,2500 | 2,27% | 10,8500 | 11,2500 | 10,8500 | 435 | ,00 |
| 08/11/2010 | 11,0000 | 0,92% | 11,0000 | 11,0000 | 10,8300 | 520 | ,00 |
| 05/11/2010 | 10,9000 | -1,80% | 11,0000 | 11,0000 | 10,9000 | 1.593 | ,00 |
| 04/11/2010 | 11,1000 | 0,91% | 11,2600 | 11,2600 | 11,1000 | 4.505 | ,00 |
| 03/11/2010 | 11,0000 | 0,00% | 11,2000 | 11,2000 | 10,9200 | 133 | ,00 |
| 02/11/2010 | 11,0000 | -1,35% | 11,0200 | 11,1500 | 11,0000 | 922 | ,00 |
| 01/11/2010 | 11,1500 | -0,27% | 11,3000 | 11,3900 | 10,9000 | 297 | ,00 |
| 29/10/2010 | 11,1800 | -1,06% | 11,2300 | 11,2900 | 11,1200 | 1.975 | ,00 |
| 27/10/2010 | 11,3000 | -0,44% | 11,3500 | 11,3500 | 11,2100 | 1.587 | ,00 |
| 26/10/2010 | 11,3500 | -0,70% | 11,3000 | 11,3600 | 11,2400 | 2.587 | ,00 |
| 25/10/2010 | 11,4300 | 0,44% | 11,3800 | 11,5000 | 11,2800 | 4.501 | ,00 |
| 22/10/2010 | 11,3800 | 0,53% | 11,2900 | 11,4000 | 11,2000 | 3.455 | ,00 |
| 21/10/2010 | 11,3200 | -0,26% | 11,5000 | 11,5000 | 11,2500 | 5.215 | ,00 |
| 20/10/2010 | 11,3500 | -1,30% | 11,3000 | 11,4600 | 11,2500 | 1.303 | ,00 |
| 19/10/2010 | 11,5000 | 0,70% | 11,4600 | 11,5200 | 11,4600 | 1.174 | ,00 |
| 18/10/2010 | 11,4200 | -0,44% | 11,6800 | 11,6800 | 11,3000 | 975 | ,00 |
| 15/10/2010 | 11,4700 | -1,04% | 11,4000 | 11,5500 | 11,3300 | 2.175 | ,00 |
| 14/10/2010 | 11,5900 | -1,36% | 11,4100 | 11,5900 | 11,4000 | 536 | ,00 |
| 13/10/2010 | 11,7500 | 0,86% | 11,7400 | 11,7600 | 11,7400 | 279 | ,00 |
| 12/10/2010 | 11,6500 | 2,37% | 11,3800 | 11,6500 | 11,3700 | 1.305 | ,00 |
| 11/10/2010 | 11,3800 | 0,26% | 11,1300 | 11,3800 | 11,1000 | 770 | ,00 |
| 08/10/2010 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | ,00 | |
| 07/10/2010 | 11,3500 | -1,90% | 11,3700 | 11,3700 | 11,3500 | 350 | ,00 |
| 06/10/2010 | 11,5700 | 2,39% | 11,3000 | 11,5700 | 11,3000 | 300 | ,00 |
| 05/10/2010 | 11,3000 | -1,22% | 11,2600 | 11,3000 | 11,2000 | 1.024 | ,00 |
| 04/10/2010 | 11,4400 | 0,35% | 11,5400 | 11,5500 | 11,3000 | 968 | ,00 |
| 01/10/2010 | 11,4000 | 0,44% | 11,4000 | 11,4000 | 11,4000 | 100 | ,00 |
| 30/9/2010 | 11,3500 | -2,41% | 11,5000 | 11,5000 | 11,3500 | 165 | ,00 |
| 29/9/2010 | 11,6300 | 0,78% | 11,6600 | 11,6600 | 11,4200 | 175 | ,00 |
| 28/9/2010 | 11,5400 | -0,52% | 12,0000 | 12,0000 | 11,5200 | 419 | ,00 |
| 27/9/2010 | 11,6000 | -1,69% | 11,9500 | 11,9500 | 11,5000 | 597 | ,00 |
| 24/9/2010 | 11,8000 | 4,70% | 11,8000 | 11,8000 | 11,8000 | 36 | ,00 |
| 23/9/2010 | 11,2700 | -2,42% | 11,3600 | 11,5000 | 11,2000 | 1.757 | ,00 |
| 22/9/2010 | 11,5500 | -1,28% | 11,6300 | 11,6300 | 11,5300 | 1.754 | ,00 |
| 21/9/2010 | 11,7000 | -3,15% | 11,8000 | 11,8000 | 11,7000 | 530 | ,00 |
| 20/9/2010 | 12,0800 | 2,55% | 11,7200 | 12,3600 | 11,6200 | 2.161 | ,00 |
| 17/9/2010 | 11,7800 | -0,59% | 11,8100 | 12,1000 | 11,7800 | 495 | ,00 |
| 16/9/2010 | 11,8500 | -1,17% | 11,9400 | 11,9400 | 11,8500 | 389 | ,00 |
| 15/9/2010 | 11,9900 | 0,67% | 11,9100 | 11,9900 | 11,8800 | 35 | ,00 |
| 14/9/2010 | 11,9100 | -3,09% | 12,0300 | 12,1800 | 11,9000 | 3.003 | ,00 |
| 13/9/2010 | 12,2900 | -0,24% | 12,2900 | 12,2900 | 12,2900 | 230 | ,00 |
| 10/9/2010 | 12,3200 | -2,22% | 12,5000 | 12,5000 | 12,1000 | 746 | ,00 |
| 09/9/2010 | 12,6000 | 1,61% | 12,6000 | 12,6000 | 12,6000 | 4 | ,00 |
| 08/9/2010 | 12,4000 | -1,04% | 12,4200 | 12,4300 | 12,4000 | 700 | ,00 |
| 07/9/2010 | 12,5300 | 2,87% | 12,5300 | 12,5300 | 12,5300 | 2 | ,00 |
| 06/9/2010 | 12,1800 | -2,25% | 12,6000 | 12,6000 | 12,1600 | 1.583 | ,00 |
| 03/9/2010 | 12,4600 | 2,81% | 12,0500 | 12,4900 | 12,0300 | 560 | ,00 |
| 02/9/2010 | 12,1200 | -1,06% | 12,5700 | 12,5700 | 12,0500 | 667 | ,00 |
| 01/9/2010 | 12,2500 | 1,24% | 12,1000 | 12,2500 | 12,0000 | 13.230 | ,00 |
| 31/8/2010 | 12,1000 | -3,12% | 12,5000 | 12,5000 | 12,0200 | 222 | ,00 |
| 30/8/2010 | 12,4900 | 4,00% | 12,4900 | 12,4900 | 12,4900 | 2 | ,00 |
| 27/8/2010 | 12,0100 | -0,91% | 12,3700 | 12,3700 | 12,0000 | 1.085 | ,00 |
| 26/8/2010 | 12,1200 | -0,57% | 12,0500 | 12,3000 | 12,0500 | 640 | ,00 |
| 25/8/2010 | 12,1900 | -2,09% | 12,6000 | 12,6000 | 12,1600 | 1.560 | ,00 |
| 24/8/2010 | 12,4500 | -2,51% | 12,7200 | 12,7200 | 12,3700 | 2.339 | ,00 |
| 23/8/2010 | 12,7700 | 1,35% | 12,6000 | 12,8500 | 12,4800 | 961 | ,00 |
| 20/8/2010 | 12,6000 | -2,85% | 12,6500 | 12,6500 | 12,5400 | 1.174 | ,00 |
| 19/8/2010 | 12,9700 | 0,78% | 12,8900 | 12,9900 | 12,8900 | 1.025 | ,00 |
| 18/8/2010 | 12,8700 | 2,06% | 12,9100 | 12,9500 | 12,7000 | 1.593 | ,00 |
| 17/8/2010 | 12,6100 | 0,88% | 12,6900 | 12,8800 | 12,6000 | 913 | ,00 |
| 16/8/2010 | 12,5000 | -0,48% | 12,9300 | 12,9300 | 12,4500 | 2.521 | ,00 |
| 13/8/2010 | 12,5600 | -1,88% | 12,5800 | 13,2400 | 12,5600 | 1.762 | ,00 |
| 12/8/2010 | 12,8000 | -0,93% | 12,6500 | 12,8000 | 12,4500 | 810 | ,00 |
| 11/8/2010 | 12,9200 | 0,31% | 13,1000 | 13,1000 | 12,9000 | 264 | ,00 |
| 10/8/2010 | 12,8800 | -4,94% | 13,4000 | 13,4100 | 12,7400 | 813 | ,00 |
| 09/8/2010 | 13,5500 | 2,34% | 13,5500 | 13,5500 | 13,5500 | 6 | ,00 |
| 06/8/2010 | 13,2400 | 3,76% | 13,6000 | 13,6000 | 13,0000 | 1.239 | ,00 |
| 05/8/2010 | 12,7600 | -5,97% | 13,6800 | 13,6800 | 12,7600 | 2.411 | ,00 |
| 04/8/2010 | 13,5700 | 2,18% | 13,4000 | 13,6000 | 13,3200 | 1.900 | ,00 |
| 03/8/2010 | 13,2800 | -0,15% | 13,4300 | 13,4300 | 13,1000 | 2.723 | ,00 |
| 02/8/2010 | 13,3000 | 0,53% | 13,2000 | 13,4600 | 13,2000 | 3.948 | ,00 |
| 30/7/2010 | 13,2300 | 1,93% | 13,2300 | 13,2300 | 13,2300 | 5 | ,00 |
| 29/7/2010 | 12,9800 | 2,20% | 12,8700 | 13,0900 | 12,5400 | 2.601 | ,00 |
| 28/7/2010 | 12,7000 | 0,32% | 12,7900 | 12,7900 | 12,4700 | 1.501 | ,00 |
| 27/7/2010 | 12,6600 | 0,08% | 12,7800 | 12,7800 | 12,5200 | 4.273 | ,00 |
| 26/7/2010 | 12,6500 | 1,36% | 12,6800 | 12,6800 | 12,2300 | 583 | ,00 |
| 23/7/2010 | 12,4800 | 0,08% | 12,6900 | 12,7000 | 12,4000 | 1.922 | ,00 |
| 22/7/2010 | 12,4700 | 1,63% | 12,4900 | 12,5000 | 12,0000 | 4.345 | ,00 |
| 21/7/2010 | 12,2700 | -1,13% | 12,4300 | 12,4300 | 12,2700 | 1.120 | ,00 |
| 20/7/2010 | 12,4100 | -6,41% | 12,8200 | 12,9600 | 12,4100 | 14.830 | ,00 |
| 19/7/2010 | 13,2600 | -0,15% | 13,2600 | 13,2600 | 13,2600 | 150 | ,00 |
| 16/7/2010 | 13,2800 | 0,91% | 13,1600 | 13,2800 | 13,1600 | 37 | ,00 |
| 15/7/2010 | 13,1600 | 1,23% | 12,9500 | 13,3000 | 12,8800 | 1.484 | ,00 |
| 14/7/2010 | 13,0000 | -1,37% | 13,0800 | 13,1800 | 12,8300 | 450 | ,00 |
| 13/7/2010 | 13,1800 | 1,46% | 13,0900 | 13,2400 | 13,0400 | 710 | ,00 |
| 12/7/2010 | 12,9900 | 1,01% | 12,8900 | 12,9900 | 12,7800 | 2.380 | ,00 |
| 09/7/2010 | 12,8600 | 1,26% | 12,5900 | 12,9500 | 12,5500 | 3.475 | ,00 |
| 08/7/2010 | 12,7000 | 1,44% | 12,7000 | 12,7000 | 12,7000 | 3 | ,00 |
| 07/7/2010 | 12,5200 | 0,64% | 12,4400 | 12,5900 | 12,3500 | 1.907 | ,00 |
| 06/7/2010 | 12,4400 | 0,81% | 12,4800 | 12,4800 | 12,4400 | 103 | ,00 |
| 05/7/2010 | 12,3400 | 0,41% | 12,3200 | 12,5000 | 12,2900 | 4.868 | ,00 |
| 02/7/2010 | 12,2900 | 0,08% | 12,5500 | 12,5500 | 12,0000 | 130 | ,00 |
| 01/7/2010 | 12,2800 | 2,93% | 12,0000 | 12,3000 | 11,9000 | 440 | ,00 |
| 30/6/2010 | 11,9300 | -2,93% | 12,3000 | 12,5500 | 11,9200 | 1.158 | ,00 |
| 29/6/2010 | 12,2900 | -0,89% | 12,2000 | 12,3000 | 12,0000 | 1.242 | ,00 |
| 28/6/2010 | 12,4000 | -0,64% | 12,1100 | 12,4000 | 12,0800 | 450 | ,00 |
| 25/6/2010 | 12,4800 | -0,08% | 12,3100 | 12,4800 | 12,2900 | 220 | ,00 |
| 24/6/2010 | 12,4900 | -3,03% | 12,6800 | 12,6800 | 12,2900 | 2.965 | ,00 |
| 23/6/2010 | 12,8800 | 0,23% | 12,7000 | 12,8800 | 12,6900 | 70 | ,00 |
| 22/6/2010 | 12,8500 | -4,10% | 13,4000 | 13,5000 | 12,8300 | 36.368 | ,00 |
| 21/6/2010 | 13,4000 | 3,88% | 13,0000 | 13,4000 | 13,0000 | 4.486 | ,00 |
| 18/6/2010 | 12,9000 | 1,02% | 12,8000 | 12,9000 | 12,7500 | 3.074 | ,00 |
| 17/6/2010 | 12,7700 | 1,35% | 12,6000 | 12,7700 | 12,2600 | 2.150 | ,00 |
| 16/6/2010 | 12,6000 | 0,96% | 12,4800 | 12,6000 | 12,3400 | 3.605 | ,00 |
| 15/6/2010 | 12,4800 | 2,55% | 12,2700 | 12,4900 | 12,2200 | 4.233 | ,00 |
| 14/6/2010 | 12,1700 | 3,49% | 11,8000 | 12,1900 | 11,8000 | 3.547 | ,00 |
| 11/6/2010 | 11,7600 | 0,51% | 11,8900 | 11,8900 | 11,5800 | 457 | ,00 |
| 10/6/2010 | 11,7000 | -0,51% | 11,8000 | 11,9600 | 11,6000 | 864 | ,00 |
| 09/6/2010 | 11,7600 | 2,53% | 11,4900 | 11,8000 | 11,2300 | 1.792 | ,00 |
| 08/6/2010 | 11,4700 | -1,46% | 11,6400 | 11,8200 | 11,1000 | 10.293 | ,00 |
| 07/6/2010 | 11,6400 | -0,68% | 11,5000 | 11,6400 | 11,1600 | 885 | ,00 |
| 04/6/2010 | 11,7200 | -5,48% | 12,3000 | 12,4700 | 11,4200 | 13.427 | ,00 |
| 03/6/2010 | 12,4000 | 0,90% | 12,3900 | 12,4300 | 12,1900 | 1.430 | ,00 |
| 02/6/2010 | 12,2900 | 3,98% | 11,6000 | 12,3700 | 11,6000 | 7.782 | ,00 |
| 01/6/2010 | 11,8200 | -4,21% | 11,9900 | 12,0000 | 11,8200 | 2.935 | ,00 |
| 31/5/2010 | 12,3400 | -0,24% | 12,3000 | 12,3500 | 12,0400 | 600 | ,00 |
| 28/5/2010 | 12,3700 | 3,95% | 11,6000 | 12,4400 | 11,6000 | 9.596 | ,00 |
| 27/5/2010 | 11,9000 | 5,31% | 11,4100 | 11,9500 | 11,3000 | 5.442 | ,00 |
| 26/5/2010 | 11,3000 | -1,57% | 11,8000 | 11,8000 | 10,7900 | 17.228 | ,00 |
| 25/5/2010 | 11,4800 | -6,13% | 11,8500 | 11,8500 | 11,2500 | 5.210 | ,00 |
| 21/5/2010 | 12,2300 | -1,21% | 12,0400 | 12,4000 | 11,8200 | 5.864 | ,00 |
| 20/5/2010 | 12,3800 | -1,35% | 12,5000 | 12,5000 | 12,3000 | 1.758 | ,00 |
| 19/5/2010 | 12,5500 | 1,21% | 12,3000 | 12,5500 | 11,8200 | 9.002 | ,00 |
| 18/5/2010 | 12,4000 | -2,36% | 12,6900 | 12,6900 | 12,3800 | 3.356 | ,00 |
| 17/5/2010 | 12,7000 | 0,00% | 12,4000 | 12,8000 | 12,2900 | 1.812 | ,00 |
| 14/5/2010 | 12,7000 | 0,00% | 12,3200 | 12,8400 | 12,2700 | 1.504 | ,00 |
| 13/5/2010 | 12,7000 | 0,08% | 12,1600 | 12,7000 | 12,1600 | 123 | ,00 |
| 12/5/2010 | 12,6900 | 3,17% | 12,9800 | 12,9800 | 12,2000 | 441 | ,00 |
| 11/5/2010 | 12,3000 | -4,58% | 12,5800 | 12,5800 | 12,3000 | 1.229 | ,00 |
| 10/5/2010 | 12,8900 | 8,50% | 12,0800 | 12,9600 | 12,0000 | 2.259 | ,00 |
| 07/5/2010 | 11,8800 | -1,82% | 11,7500 | 11,9400 | 11,5000 | 2.415 | ,00 |
| 06/5/2010 | 12,1000 | 2,54% | 12,4700 | 12,4700 | 11,7500 | 2.477 | ,00 |
| 05/5/2010 | 11,8000 | -4,84% | 11,7500 | 11,9100 | 11,7500 | 1.946 | ,00 |
| 04/5/2010 | 12,4000 | -2,75% | 12,9900 | 13,1000 | 12,1100 | 1.782 | ,00 |
| 03/5/2010 | 12,7500 | 0,79% | 12,5800 | 12,7500 | 12,5000 | 777 | ,00 |
| 30/4/2010 | 12,6500 | 3,69% | 12,7000 | 12,7000 | 11,8000 | 3.728 | ,00 |
| 29/4/2010 | 12,2000 | 2,69% | 12,1800 | 12,5900 | 12,0000 | 3.691 | ,00 |
| 28/4/2010 | 11,8800 | 0,59% | 11,9100 | 12,0800 | 11,6600 | 1.242 | ,00 |
| 27/4/2010 | 11,8100 | -6,20% | 12,2000 | 12,4000 | 11,8000 | 5.058 | ,00 |
| 26/4/2010 | 12,5900 | -1,79% | 13,0000 | 13,0000 | 12,3000 | 3.397 | ,00 |
| 23/4/2010 | 12,8200 | 2,15% | 12,4000 | 12,9500 | 12,1000 | 3.487 | ,00 |
| 22/4/2010 | 12,5500 | -4,20% | 13,0000 | 13,0000 | 12,5000 | 4.109 | ,00 |
| 21/4/2010 | 13,1000 | -0,15% | 15,3700 | 15,3700 | 12,7800 | 57 | ,00 |
| 20/4/2010 | 13,1200 | 0,46% | 13,1400 | 13,1400 | 12,7000 | 564 | ,00 |
| 19/4/2010 | 13,0600 | -1,06% | 13,2000 | 13,2000 | 12,7400 | 3.266 | ,00 |
| 16/4/2010 | 13,2000 | -0,68% | 13,6100 | 13,6100 | 13,2000 | 87 | ,00 |
| 15/4/2010 | 13,2900 | 0,30% | 13,1600 | 13,4800 | 13,0500 | 5.765 | ,00 |
| 14/4/2010 | 13,2500 | -1,85% | 13,4000 | 13,6900 | 13,2000 | 5.010 | ,00 |
| 13/4/2010 | 13,5000 | -1,53% | 13,8900 | 13,8900 | 13,5000 | 1.465 | ,00 |
| 12/4/2010 | 13,7100 | 5,06% | 13,8000 | 13,8100 | 13,5000 | 2.607 | ,00 |
| 09/4/2010 | 13,0500 | 1,16% | 13,0300 | 13,3000 | 12,7300 | 2.806 | ,00 |
| 08/4/2010 | 12,9000 | -3,73% | 13,1500 | 13,1500 | 12,7700 | 2.396 | ,00 |
| 07/4/2010 | 13,4000 | -2,90% | 13,7000 | 13,7000 | 13,4000 | 825 | ,00 |
| 06/4/2010 | 13,8000 | 0,73% | 13,8800 | 13,9000 | 13,5300 | 607 | ,00 |
| 01/4/2010 | 13,7000 | -1,30% | 13,8500 | 13,9000 | 13,7000 | 1.082 | ,00 |
| 31/3/2010 | 13,8800 | 1,39% | 13,8800 | 13,8800 | 13,8800 | 10 | ,00 |
| 30/3/2010 | 13,6900 | -0,51% | 13,7000 | 13,8000 | 13,6000 | 3.241 | ,00 |
| 29/3/2010 | 13,7600 | 0,07% | 13,7600 | 14,1200 | 13,7500 | 8.057 | ,00 |
| 26/3/2010 | 13,7500 | 1,85% | 13,9600 | 13,9600 | 13,5900 | 2.592 | ,00 |
| 24/3/2010 | 13,5000 | 0,00% | 13,8900 | 13,8900 | 13,3500 | 2.344 | ,00 |
| 23/3/2010 | 13,5000 | 0,00% | 13,9000 | 13,9000 | 13,5000 | 3.460 | ,00 |
| 22/3/2010 | 13,5000 | -0,81% | 13,6100 | 13,7200 | 13,4000 | 478 | ,00 |
| 19/3/2010 | 13,6100 | 0,59% | 13,5300 | 13,6800 | 13,4800 | 3.162 | ,00 |
| 18/3/2010 | 13,5300 | -2,52% | 13,7200 | 13,7200 | 13,5000 | 1.256 | ,00 |
| 17/3/2010 | 13,8800 | 1,54% | 14,0000 | 14,1600 | 13,8500 | 279 | ,00 |
| 16/3/2010 | 13,6700 | -1,16% | 13,9000 | 14,1800 | 13,6000 | 4.659 | ,00 |
| 15/3/2010 | 13,8300 | 2,07% | 13,5500 | 13,9600 | 13,5500 | 1.799 | ,00 |
| 12/3/2010 | 13,5500 | 0,89% | 13,7200 | 13,7200 | 13,3400 | 806 | ,00 |
| 11/3/2010 | 13,4300 | -1,97% | 13,7900 | 13,7900 | 13,4000 | 184 | ,00 |
| 10/3/2010 | 13,7000 | 1,48% | 13,6000 | 13,8000 | 13,6000 | 542 | ,00 |
| 09/3/2010 | 13,5000 | -0,66% | 13,2000 | 13,5000 | 13,2000 | 850 | ,00 |
| 08/3/2010 | 13,5900 | 4,54% | 13,0000 | 13,5900 | 13,0000 | 4.881 | ,00 |
| 05/3/2010 | 13,0000 | 1,56% | 13,1000 | 13,1000 | 12,7800 | 23 | ,00 |
| 04/3/2010 | 12,8000 | 2,65% | 12,4700 | 12,8200 | 12,4700 | 13.158 | ,00 |
| 03/3/2010 | 12,4700 | 1,46% | 12,4700 | 12,4700 | 12,0000 | 2.437 | ,00 |
| 02/3/2010 | 12,2900 | 1,99% | 11,5500 | 12,2900 | 11,5500 | 12.555 | ,00 |
| 01/3/2010 | 12,0500 | 0,84% | 12,0800 | 12,1300 | 11,8800 | 1.015 | ,00 |
| 26/2/2010 | 11,9500 | 4,46% | 11,2600 | 11,9500 | 11,2500 | 5.409 | ,00 |
| 25/2/2010 | 11,4400 | -4,59% | 11,8000 | 11,8000 | 11,3900 | 5.196 | ,00 |
| 24/2/2010 | 11,9900 | -0,08% | 11,8000 | 11,9900 | 11,8000 | 1.107 | ,00 |
| 23/2/2010 | 12,0000 | -1,40% | 12,1700 | 12,1700 | 11,8200 | 180 | ,00 |
| 22/2/2010 | 12,1700 | 1,25% | 12,2000 | 12,2000 | 12,0000 | 4.303 | ,00 |
| 19/2/2010 | 12,0200 | -0,58% | 12,0000 | 12,0400 | 11,8800 | 375 | ,00 |
| 18/2/2010 | 12,0900 | 0,42% | 12,2600 | 12,2600 | 11,8000 | 523 | ,00 |
| 17/2/2010 | 12,0400 | 0,67% | 12,1600 | 12,1900 | 11,9600 | 430 | ,00 |
| 16/2/2010 | 11,9600 | -0,33% | 12,0000 | 12,0000 | 11,7000 | 259 | ,00 |
| 12/2/2010 | 12,0000 | -4,76% | 12,2600 | 12,8400 | 11,7800 | 5.228 | ,00 |
| 11/2/2010 | 12,6000 | 0,72% | 12,8400 | 12,9900 | 12,3000 | 3.611 | ,00 |
| 10/2/2010 | 12,5100 | 1,79% | 12,5600 | 13,1000 | 12,4400 | 1.030 | ,00 |
| 09/2/2010 | 12,2900 | 0,57% | 12,0300 | 12,5200 | 12,0100 | 3.008 | ,00 |
| 08/2/2010 | 12,2200 | -4,98% | 13,2000 | 13,2000 | 12,2200 | 1.328 | ,00 |
| 05/2/2010 | 12,8600 | -1,00% | 12,6000 | 12,9600 | 12,6000 | 210 | ,00 |
| 04/2/2010 | 12,9900 | -5,25% | 13,1000 | 13,1800 | 12,9900 | 942 | ,00 |
| 03/2/2010 | 13,7100 | 0,00% | 13,7100 | 13,7100 | 13,7100 | 7 | ,00 |
| 02/2/2010 | 13,7100 | 0,00% | 13,7100 | 13,7100 | 13,7100 | ,00 | |
| 01/2/2010 | 13,7100 | 4,26% | 13,1400 | 13,7500 | 13,0200 | 2.256 | ,00 |
| 29/1/2010 | 13,1500 | 0,00% | 12,4900 | 13,1500 | 12,4900 | 2.152 | ,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.% |
|---|