| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΡΑΣΤΟΡ | 1,2200 | -5,43 % | -0,0700 | 11.518 |
| ΚΟΥΑΛ | 1,3260 | -2,50 % | -0,0340 | 50.994 |
| ΛΑΝΑΚ | 1,5900 | -1,85 % | -0,0300 | 1.220 |
| ΚΟΡΔΕ | 0,4500 | -1,75 % | -0,0080 | 120 |
| ΙΝΛΙΦ | 5,9000 | -1,67 % | -0,1000 | 7.837 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 1.850 |
| ΔΡΟΜΕ | 0,3410 | -1,16 % | -0,0040 | 16.894 |
| ΤΖΚΑ | 1,3150 | -1,13 % | -0,0150 | 1.010 |
| QLCO | 5,3400 | -1,11 % | -0,0600 | 20.557 |
| ΑΝΔΡΟ | 7,2600 | -1,09 % | -0,0800 | 1.848 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3260 €
0,0080 (0,61%)
- Άνοιγμα 1,3380
- Υψηλό 1,3380
- Χαμηλό 1,3200
- Όγκος 37.818
- Τζίρος 50.287 €
- Πράξεις 89
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/6/2012 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 26/6/2012 | 2,1600 | -9,70% | 2,1600 | 2,1600 | 2,1600 | 6 | 13,50 |
| 25/6/2012 | 2,3920 | -2,29% | 2,2080 | 2,4000 | 2,2080 | 106 | 248,40 |
| 22/6/2012 | 2,4480 | 0,00% | 2,4480 | 2,4480 | 2,4480 | ,00 | |
| 21/6/2012 | 2,4480 | 0,00% | 2,4480 | 2,4480 | 2,4480 | ,00 | |
| 20/6/2012 | 2,4480 | -10,00% | 2,4480 | 2,4480 | 2,4480 | 188 | 459,00 |
| 19/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 18/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 15/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 14/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 13/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 12/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 08/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 07/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 06/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 05/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 01/6/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 31/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 30/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 29/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 28/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 25/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 24/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 23/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 22/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 21/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 188 | 510,00 |
| 18/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 17/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 16/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 15/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 5 | 13,60 |
| 14/5/2012 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/5/2012 | 2,7200 | -7,10% | 2,7200 | 2,7200 | 2,7200 | 1 | 3,06 |
| 10/5/2012 | 2,9280 | 7,33% | 2,9280 | 2,9280 | 2,9280 | 1 | 3,29 |
| 09/5/2012 | 2,7280 | 10,00% | 2,7280 | 2,7280 | 2,7280 | 1 | 3,07 |
| 08/5/2012 | 2,4800 | 9,93% | 2,4800 | 2,4800 | 2,4800 | 1 | 3,10 |
| 07/5/2012 | 2,2560 | -0,35% | 2,2560 | 2,2560 | 2,2560 | 1 | 2,54 |
| 04/5/2012 | 2,2640 | 0,00% | 2,2640 | 2,2640 | 2,2640 | ,00 | |
| 03/5/2012 | 2,2640 | 9,69% | 2,2640 | 2,2640 | 2,2640 | 2 | 5,38 |
| 02/5/2012 | 2,0640 | 1,18% | 1,8400 | 2,0640 | 1,8400 | 37 | 69,02 |
| 30/4/2012 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 27/4/2012 | 2,0400 | -1,92% | 2,0400 | 2,0400 | 2,0400 | 188 | 382,50 |
| 26/4/2012 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 25/4/2012 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 24/4/2012 | 2,0800 | -4,06% | 2,0800 | 2,0800 | 2,0800 | 34 | 71,24 |
| 23/4/2012 | 2,1680 | 0,00% | 2,1680 | 2,1680 | 2,1680 | ,00 | |
| 20/4/2012 | 2,1680 | 0,00% | 2,1680 | 2,1680 | 2,1680 | ,00 | |
| 19/4/2012 | 2,1680 | 0,00% | 2,1680 | 2,1680 | 2,1680 | ,00 | |
| 18/4/2012 | 2,1680 | 4,23% | 2,1680 | 2,1680 | 2,1680 | 1 | 2,71 |
| 17/4/2012 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 12/4/2012 | 2,0800 | 7,00% | 2,0800 | 2,1280 | 2,0800 | 194 | 403,01 |
| 11/4/2012 | 1,9440 | 0,00% | 1,9440 | 1,9440 | 1,9440 | ,00 | |
| 10/4/2012 | 1,9440 | -10,00% | 2,0720 | 2,0720 | 1,9440 | 248 | 482,42 |
| 05/4/2012 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 04/4/2012 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 03/4/2012 | 2,1600 | -0,37% | 2,1600 | 2,1600 | 2,1600 | 3 | 5,40 |
| 02/4/2012 | 2,1680 | 1,50% | 2,1680 | 2,1680 | 2,1280 | 188 | 403,42 |
| 30/3/2012 | 2,1360 | 6,80% | 2,1360 | 2,1360 | 2,1360 | 1 | 2,67 |
| 29/3/2012 | 2,0000 | -8,42% | 2,3680 | 2,3680 | 2,0000 | 129 | 259,88 |
| 28/3/2012 | 2,1840 | 0,00% | 2,1840 | 2,1840 | 2,1840 | ,00 | |
| 27/3/2012 | 2,1840 | -5,54% | 2,3120 | 2,3120 | 2,1840 | 131 | 287,74 |
| 26/3/2012 | 2,3120 | 0,00% | 2,3120 | 2,3120 | 2,3120 | ,00 | |
| 23/3/2012 | 2,3120 | 0,00% | 2,3120 | 2,3120 | 2,3120 | ,00 | |
| 22/3/2012 | 2,3120 | 14,23% | 2,3120 | 2,3120 | 2,3120 | 13 | 28,90 |
| 21/3/2012 | 2,0240 | 0,00% | 2,0240 | 2,0240 | 2,0240 | ,00 | |
| 20/3/2012 | 2,0240 | -6,64% | 2,1600 | 2,3760 | 2,0000 | 191 | 385,94 |
| 19/3/2012 | 2,1680 | -11,73% | 2,8000 | 2,8000 | 2,1680 | 322 | 737,80 |
| 16/3/2012 | 2,4560 | 0,00% | 2,4560 | 2,4560 | 2,4560 | ,00 | |
| 15/3/2012 | 2,4560 | 2,33% | 2,4000 | 2,8000 | 2,4000 | 138 | 332,50 |
| 14/3/2012 | 2,4000 | 7,53% | 2,4000 | 2,4000 | 2,4000 | 17 | 41,70 |
| 13/3/2012 | 2,2320 | 1,45% | 1,7200 | 2,2320 | 1,7200 | 39 | 79,30 |
| 12/3/2012 | 2,2000 | 3,77% | 2,1600 | 2,2000 | 2,1600 | 459 | 1.008,78 |
| 09/3/2012 | 2,1200 | -1,49% | 2,1200 | 2,1200 | 2,1200 | 6 | 13,25 |
| 08/3/2012 | 2,1520 | 7,17% | 2,1600 | 2,1600 | 2,0800 | 131 | 273,95 |
| 07/3/2012 | 2,0080 | -7,04% | 1,9200 | 2,0080 | 1,9200 | 946 | 1.872,12 |
| 06/3/2012 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 05/3/2012 | 2,1600 | 0,37% | 2,1600 | 2,1600 | 2,1600 | 1 | ,00 |
| 02/3/2012 | 2,1520 | 0,37% | 1,6400 | 2,1520 | 1,6400 | 125 | ,00 |
| 01/3/2012 | 2,1440 | 0,00% | 2,1440 | 2,1440 | 2,1440 | 125 | ,00 |
| 29/2/2012 | 2,1440 | 16,52% | 1,7520 | 2,1440 | 1,7520 | 199 | ,00 |
| 28/2/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 24/2/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 23/2/2012 | 1,8400 | -15,44% | 1,8000 | 1,8400 | 1,8000 | 185 | ,00 |
| 22/2/2012 | 2,1760 | 0,00% | 2,1760 | 2,1760 | 2,1760 | ,00 | |
| 21/2/2012 | 2,1760 | -0,37% | 2,1760 | 2,1760 | 2,1760 | 18 | ,00 |
| 20/2/2012 | 2,1840 | 0,00% | 1,9200 | 2,1840 | 1,9200 | 58 | ,00 |
| 17/2/2012 | 2,1840 | -0,73% | 2,1840 | 2,1840 | 2,1840 | 63 | ,00 |
| 16/2/2012 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/2/2012 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 14/2/2012 | 2,2000 | 0,36% | 1,6880 | 2,2000 | 1,6880 | 69 | ,00 |
| 13/2/2012 | 2,1920 | -2,14% | 2,2320 | 2,2400 | 1,7760 | 299 | ,00 |
| 10/2/2012 | 2,2400 | 0,36% | 2,1360 | 2,3040 | 2,1360 | 365 | ,00 |
| 09/2/2012 | 2,2320 | -0,36% | 2,4000 | 2,4000 | 2,2320 | 13 | ,00 |
| 08/2/2012 | 2,2400 | 21,74% | 1,8800 | 2,2400 | 1,8800 | 3.750 | ,00 |
| 07/2/2012 | 1,8400 | -1,29% | 1,8400 | 1,8400 | 1,8400 | 63 | ,00 |
| 06/2/2012 | 1,8640 | 0,00% | 1,8640 | 1,8640 | 1,8640 | ,00 | |
| 03/2/2012 | 1,8640 | 1,30% | 2,1200 | 2,1200 | 1,6000 | 158 | ,00 |
| 02/2/2012 | 1,8400 | 0,44% | 1,9600 | 1,9600 | 1,6160 | 234 | ,00 |
| 01/2/2012 | 1,8320 | -23,67% | 2,4720 | 2,4800 | 1,8080 | 2.514 | ,00 |
| 31/1/2012 | 2,4000 | 20,48% | 2,3920 | 2,4000 | 2,3920 | 340 | ,00 |
| 30/1/2012 | 1,9920 | -19,68% | 1,7600 | 1,9920 | 1,7600 | 151 | ,00 |
| 27/1/2012 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 26/1/2012 | 2,4800 | 29,17% | 1,9200 | 2,4800 | 1,9200 | 273 | ,00 |
| 25/1/2012 | 1,9200 | 4,35% | 1,4400 | 1,9200 | 1,4400 | 313 | ,00 |
| 24/1/2012 | 1,8400 | -4,17% | 1,8400 | 1,8400 | 1,8400 | 125 | ,00 |
| 23/1/2012 | 1,9200 | 0,00% | 1,8400 | 1,9200 | 1,5840 | 166 | ,00 |
| 20/1/2012 | 1,9200 | 2,13% | 1,9200 | 1,9200 | 1,9200 | 34 | ,00 |
| 19/1/2012 | 1,8800 | -0,42% | 1,8400 | 1,8800 | 1,8400 | 663 | ,00 |
| 18/1/2012 | 1,8880 | 0,43% | 1,8720 | 1,9200 | 1,8400 | 438 | ,00 |
| 17/1/2012 | 1,8800 | 10,33% | 1,7600 | 1,8800 | 1,7600 | 1.032 | ,00 |
| 16/1/2012 | 1,7040 | -14,80% | 1,9600 | 1,9600 | 1,6080 | 1.031 | ,00 |
| 13/1/2012 | 2,0000 | 6,38% | 2,3760 | 2,3760 | 1,5360 | 201 | ,00 |
| 12/1/2012 | 1,8800 | 2,62% | 1,8800 | 1,8800 | 1,8800 | 1 | ,00 |
| 11/1/2012 | 1,8320 | 0,00% | 1,8320 | 1,8320 | 1,8320 | ,00 | |
| 10/1/2012 | 1,8320 | 10,10% | 1,6000 | 1,8320 | 1,5200 | 256 | ,00 |
| 09/1/2012 | 1,6640 | 4,00% | 1,6160 | 1,6640 | 1,6160 | 63 | ,00 |
| 05/1/2012 | 1,6000 | -6,98% | 1,6000 | 1,6000 | 1,6000 | 193 | ,00 |
| 04/1/2012 | 1,7200 | 6,44% | 1,6000 | 1,7200 | 1,6000 | 644 | ,00 |
| 03/1/2012 | 1,6160 | -15,83% | 1,3760 | 1,6400 | 1,3760 | 1.153 | ,00 |
| 02/1/2012 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 30/12/2011 | 1,9200 | 2,56% | 1,9200 | 1,9200 | 1,9200 | 3 | ,00 |
| 29/12/2011 | 1,8720 | -29,94% | 1,8720 | 1,8800 | 1,8720 | 533 | ,00 |
| 28/12/2011 | 2,6720 | 29,46% | 2,6720 | 2,6720 | 2,6720 | 4 | ,00 |
| 27/12/2011 | 2,0640 | 7,50% | 2,0720 | 2,0720 | 2,0160 | 3 | ,00 |
| 23/12/2011 | 1,9200 | 20,00% | 1,9200 | 1,9200 | 1,9200 | 13 | ,00 |
| 22/12/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 63 | ,00 |
| 21/12/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 375 | ,00 |
| 20/12/2011 | 1,6000 | -18,03% | 1,6000 | 1,6000 | 1,6000 | 169 | ,00 |
| 19/12/2011 | 1,9520 | 13,49% | 1,9520 | 1,9520 | 1,9520 | 1 | ,00 |
| 16/12/2011 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 15/12/2011 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 14/12/2011 | 1,7200 | -0,92% | 1,7200 | 1,7200 | 1,7200 | 63 | ,00 |
| 13/12/2011 | 1,7360 | -14,57% | 1,6000 | 1,7360 | 1,6000 | 76 | ,00 |
| 12/12/2011 | 2,0320 | -2,31% | 2,0640 | 2,0640 | 1,6080 | 63 | ,00 |
| 09/12/2011 | 2,0800 | 27,45% | 2,1200 | 2,1200 | 2,0720 | 29 | ,00 |
| 08/12/2011 | 1,6320 | 0,00% | 1,6320 | 1,6320 | 1,6320 | ,00 | |
| 07/12/2011 | 1,6320 | -0,49% | 1,6800 | 1,6800 | 1,4400 | 5 | ,00 |
| 06/12/2011 | 1,6400 | -14,58% | 1,6400 | 1,7520 | 1,6320 | 76 | ,00 |
| 05/12/2011 | 1,9200 | 9,09% | 1,8400 | 2,1600 | 1,8320 | 278 | ,00 |
| 02/12/2011 | 1,7600 | 7,32% | 1,7600 | 1,7600 | 1,7600 | 269 | ,00 |
| 01/12/2011 | 1,6400 | 3,02% | 1,6400 | 1,6400 | 1,6400 | 3 | ,00 |
| 30/11/2011 | 1,5920 | 8,74% | 1,7600 | 1,7600 | 1,3760 | 70 | ,00 |
| 29/11/2011 | 1,4640 | -10,73% | 1,9920 | 1,9920 | 1,4640 | 39 | ,00 |
| 28/11/2011 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 13 | ,00 |
| 25/11/2011 | 1,6400 | -23,79% | 1,8320 | 1,8320 | 1,6000 | 278 | ,00 |
| 24/11/2011 | 2,1520 | 28,10% | 2,1520 | 2,1520 | 2,1520 | 3 | ,00 |
| 23/11/2011 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 10 | ,00 |
| 22/11/2011 | 1,6800 | 2,44% | 1,5200 | 1,6800 | 1,5120 | 739 | ,00 |
| 21/11/2011 | 1,6400 | -2,38% | 1,4720 | 1,6400 | 1,4720 | 172 | ,00 |
| 18/11/2011 | 1,6800 | -8,70% | 1,9920 | 1,9920 | 1,6000 | 261 | ,00 |
| 17/11/2011 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 52 | ,00 |
| 16/11/2011 | 1,8400 | 4,55% | 1,8400 | 1,8400 | 1,8400 | 64 | ,00 |
| 15/11/2011 | 1,7600 | 0,92% | 1,7600 | 1,7600 | 1,7600 | 1 | ,00 |
| 14/11/2011 | 1,7440 | -9,54% | 1,6240 | 1,9120 | 1,6240 | 240 | ,00 |
| 11/11/2011 | 1,9280 | -6,95% | 1,7680 | 1,9280 | 1,7680 | 375 | ,00 |
| 10/11/2011 | 2,0720 | 0,00% | 2,0720 | 2,0720 | 2,0720 | 38 | ,00 |
| 09/11/2011 | 2,0720 | 21,03% | 1,7520 | 2,0720 | 1,7520 | 116 | ,00 |
| 08/11/2011 | 1,7120 | 4,90% | 1,6000 | 1,7520 | 1,6000 | 538 | ,00 |
| 07/11/2011 | 1,6320 | -19,69% | 1,6000 | 1,9440 | 1,6000 | 1.072 | ,00 |
| 04/11/2011 | 2,0320 | 20,95% | 2,1680 | 2,1680 | 1,6000 | 108 | ,00 |
| 03/11/2011 | 1,6800 | -7,08% | 1,8080 | 1,8720 | 1,6800 | 938 | ,00 |
| 02/11/2011 | 1,8080 | -1,31% | 1,6080 | 1,8080 | 1,6080 | 7 | ,00 |
| 01/11/2011 | 1,8320 | 13,37% | 1,9040 | 1,9040 | 1,4880 | 120 | ,00 |
| 31/10/2011 | 1,6160 | -14,41% | 2,0480 | 2,0480 | 1,6160 | 5.254 | ,00 |
| 27/10/2011 | 1,8880 | -1,67% | 2,0000 | 2,0000 | 1,8880 | 625 | ,00 |
| 26/10/2011 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 25/10/2011 | 1,9200 | -11,11% | 2,1600 | 2,1600 | 1,7200 | 1.743 | ,00 |
| 24/10/2011 | 2,1600 | 3,85% | 2,1520 | 2,1600 | 2,1520 | 38 | ,00 |
| 21/10/2011 | 2,0800 | 8,33% | 1,9200 | 2,1600 | 1,9200 | 2.750 | ,00 |
| 20/10/2011 | 1,9200 | 0,00% | 2,2880 | 2,2880 | 1,9200 | 457 | ,00 |
| 19/10/2011 | 1,9200 | 2,13% | 1,9200 | 1,9200 | 1,9200 | 63 | ,00 |
| 18/10/2011 | 1,8800 | 15,76% | 1,6400 | 1,8960 | 1,6400 | 2.057 | ,00 |
| 17/10/2011 | 1,6240 | -2,87% | 1,7440 | 1,7440 | 1,6240 | 24 | ,00 |
| 14/10/2011 | 1,6720 | 4,50% | 1,6720 | 1,6720 | 1,6000 | 375 | ,00 |
| 13/10/2011 | 1,6000 | 10,50% | 1,4480 | 1,6000 | 1,4480 | 951 | ,00 |
| 12/10/2011 | 1,4480 | 0,56% | 1,4400 | 1,4480 | 1,0720 | 56.580 | ,00 |
| 11/10/2011 | 1,4400 | -10,00% | 1,4400 | 1,6000 | 1,4400 | 250 | ,00 |
| 10/10/2011 | 1,6000 | 5,26% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/10/2011 | 1,5200 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 51 | ,00 |
| 06/10/2011 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 238 | ,00 |
| 05/10/2011 | 1,5200 | 5,56% | 1,4400 | 1,5200 | 1,3600 | 204 | ,00 |
| 04/10/2011 | 1,4400 | -5,26% | 1,4400 | 1,5200 | 1,4400 | 542 | ,00 |
| 03/10/2011 | 1,5200 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 541 | ,00 |
| 30/9/2011 | 1,5200 | -5,00% | 1,6000 | 1,6000 | 1,5200 | 606 | ,00 |
| 29/9/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.619 | ,00 |
| 28/9/2011 | 1,6000 | 5,26% | 1,5200 | 1,6000 | 1,5200 | 1.213 | ,00 |
| 27/9/2011 | 1,5200 | 0,00% | 1,6000 | 1,6000 | 1,4400 | 2.004 | ,00 |
| 26/9/2011 | 1,5200 | 5,56% | 1,5200 | 1,5200 | 1,5200 | 1.188 | ,00 |
| 23/9/2011 | 1,4400 | -5,26% | 1,5200 | 1,5200 | 1,4400 | 1.725 | ,00 |
| 22/9/2011 | 1,5200 | -5,00% | 1,5200 | 1,5200 | 1,4400 | 2.213 | ,00 |
| 21/9/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5200 | 750 | ,00 |
| 20/9/2011 | 1,6000 | 5,26% | 1,6000 | 1,6000 | 1,6000 | 188 | ,00 |
| 19/9/2011 | 1,5200 | -5,00% | 1,6000 | 1,6000 | 1,4400 | 26 | ,00 |
| 16/9/2011 | 1,6000 | 0,00% | 1,5200 | 1,6000 | 1,5200 | 188 | ,00 |
| 15/9/2011 | 1,6000 | 0,00% | 1,5200 | 1,6000 | 1,5200 | 65 | ,00 |
| 14/9/2011 | 1,6000 | 5,26% | 1,4400 | 1,6000 | 1,4400 | 561 | ,00 |
| 13/9/2011 | 1,5200 | 0,00% | 1,5200 | 1,6000 | 1,4400 | 2.800 | ,00 |
| 12/9/2011 | 1,5200 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 830 | ,00 |
| 09/9/2011 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4400 | 1.138 | ,00 |
| 08/9/2011 | 1,5200 | 0,00% | 1,5200 | 1,6000 | 1,4400 | 3.128 | ,00 |
| 07/9/2011 | 1,5200 | 0,00% | 1,6000 | 1,6800 | 1,5200 | 4.953 | ,00 |
| 06/9/2011 | 1,5200 | -5,00% | 1,5200 | 1,6000 | 1,4400 | 2.553 | ,00 |
| 05/9/2011 | 1,6000 | 0,00% | 1,5200 | 1,6000 | 1,4400 | 1.382 | ,00 |
| 02/9/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.220 | ,00 |
| 01/9/2011 | 1,6000 | -4,76% | 1,6800 | 1,6800 | 1,6000 | 3.388 | ,00 |
| 31/8/2011 | 1,6800 | -4,55% | 1,6800 | 1,6800 | 1,6800 | 425 | ,00 |
| 30/8/2011 | 1,7600 | 4,76% | 1,6800 | 1,7600 | 1,6800 | 1.250 | ,00 |
| 29/8/2011 | 1,6800 | 5,00% | 1,6000 | 1,7600 | 1,6000 | 5.519 | ,00 |
| 26/8/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5200 | 4.152 | ,00 |
| 25/8/2011 | 1,6000 | -20,00% | 1,8400 | 1,8400 | 1,6000 | 5.250 | ,00 |
| 24/8/2011 | 2,0000 | 4,17% | 1,7600 | 2,0000 | 1,6000 | 2.875 | ,00 |
| 23/8/2011 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 22/8/2011 | 1,9200 | -7,69% | 1,9200 | 1,9200 | 1,9200 | 1.113 | ,00 |
| 19/8/2011 | 2,0800 | 4,00% | 1,8400 | 2,0800 | 1,8400 | 189 | ,00 |
| 18/8/2011 | 2,0000 | -7,41% | 2,0000 | 2,3200 | 2,0000 | 151 | ,00 |
| 17/8/2011 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 16/8/2011 | 2,1600 | -10,00% | 2,1600 | 2,1600 | 2,1600 | 238 | ,00 |
| 12/8/2011 | 2,4000 | 11,11% | 2,3200 | 2,5600 | 2,0000 | 401 | ,00 |
| 11/8/2011 | 2,1600 | 8,00% | 2,1600 | 2,1600 | 1,9200 | 455 | ,00 |
| 10/8/2011 | 2,0000 | 0,00% | 2,1600 | 2,1600 | 1,9200 | 244 | ,00 |
| 09/8/2011 | 2,0000 | 0,00% | 2,1600 | 2,1600 | 1,6800 | 5.475 | ,00 |
| 08/8/2011 | 2,0000 | -13,79% | 2,1600 | 2,1600 | 1,9200 | 771 | ,00 |
| 05/8/2011 | 2,3200 | -6,45% | 2,4000 | 2,5600 | 2,3200 | 914 | ,00 |
| 04/8/2011 | 2,4800 | -6,06% | 2,4000 | 2,4800 | 2,4000 | 362 | ,00 |
| 03/8/2011 | 2,6400 | -2,94% | 2,6400 | 2,6400 | 2,6400 | 13 | ,00 |
| 02/8/2011 | 2,7200 | -2,86% | 2,5600 | 2,7200 | 2,5600 | 625 | ,00 |
| 01/8/2011 | 2,8000 | 6,06% | 2,7200 | 2,8000 | 2,7200 | 1 | ,00 |
| 29/7/2011 | 2,6400 | -2,94% | 2,6400 | 2,6400 | 2,6400 | 63 | ,00 |
| 28/7/2011 | 2,7200 | 0,00% | 2,8000 | 2,8000 | 2,4800 | 410 | ,00 |
| 27/7/2011 | 2,7200 | -2,86% | 2,6400 | 2,7200 | 2,5600 | 466 | ,00 |
| 26/7/2011 | 2,8000 | -2,78% | 2,8000 | 2,8000 | 2,7200 | 239 | ,00 |
| 25/7/2011 | 2,8800 | 2,86% | 2,8000 | 2,9600 | 2,8000 | 769 | ,00 |
| 22/7/2011 | 2,8000 | 2,94% | 2,8800 | 2,9600 | 2,6400 | 834 | ,00 |
| 21/7/2011 | 2,7200 | -8,11% | 2,7200 | 2,7200 | 2,7200 | 138 | ,00 |
| 20/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 19/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 18/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 15/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 14/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 13/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 12/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 11/7/2011 | 2,9600 | 2,78% | 2,9600 | 2,9600 | 2,9600 | 1 | ,00 |
| 08/7/2011 | 2,8800 | -2,70% | 2,8800 | 2,8800 | 2,8800 | 196 | ,00 |
| 07/7/2011 | 2,9600 | 2,78% | 2,8800 | 2,9600 | 2,8800 | 91 | ,00 |
| 06/7/2011 | 2,8800 | 2,86% | 2,8800 | 2,8800 | 2,8800 | 3 | ,00 |
| 05/7/2011 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 04/7/2011 | 2,8000 | -5,41% | 2,7200 | 2,8000 | 2,7200 | 125 | ,00 |
| 01/7/2011 | 2,9600 | 5,71% | 2,7200 | 2,9600 | 2,7200 | 725 | ,00 |
| 30/6/2011 | 2,8000 | 2,94% | 2,6400 | 2,8000 | 2,6400 | 951 | ,00 |
| 29/6/2011 | 2,7200 | 6,25% | 2,4800 | 2,7200 | 2,4800 | 1.063 | ,00 |
| 28/6/2011 | 2,5600 | 0,00% | 2,4800 | 2,5600 | 2,4800 | 139 | ,00 |
| 27/6/2011 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 493 | ,00 |
| 24/6/2011 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,4800 | 516 | ,00 |
| 23/6/2011 | 2,5600 | 6,67% | 2,4000 | 2,5600 | 2,4000 | 732 | ,00 |
| 22/6/2011 | 2,4000 | -9,09% | 2,5600 | 2,7200 | 2,4000 | 4.420 | ,00 |
| 21/6/2011 | 2,6400 | -2,94% | 2,7200 | 2,8000 | 2,6400 | 523 | ,00 |
| 20/6/2011 | 2,7200 | 6,25% | 2,4000 | 2,7200 | 2,4000 | 1.974 | ,00 |
| 17/6/2011 | 2,5600 | 6,67% | 2,5600 | 2,5600 | 2,4000 | 532 | ,00 |
| 16/6/2011 | 2,4000 | -9,09% | 2,4800 | 2,4800 | 2,4000 | 435 | ,00 |
| 15/6/2011 | 2,6400 | 0,00% | 2,4800 | 2,7200 | 2,4800 | 665 | ,00 |
| 14/6/2011 | 2,6400 | -2,94% | 2,5600 | 2,6400 | 2,5600 | 19 | ,00 |
| 10/6/2011 | 2,7200 | 0,00% | 2,6400 | 2,7200 | 2,6400 | 1.631 | ,00 |
| 09/6/2011 | 2,7200 | -5,56% | 2,6400 | 2,7200 | 2,6400 | 761 | ,00 |
| 08/6/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 07/6/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 06/6/2011 | 2,8800 | 2,86% | 2,8000 | 2,8800 | 2,6400 | 864 | ,00 |
| 03/6/2011 | 2,8000 | -2,78% | 2,6400 | 2,8800 | 2,6400 | 375 | ,00 |
| 02/6/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 01/6/2011 | 2,8800 | 0,00% | 2,8000 | 2,8800 | 2,6400 | 767 | ,00 |
| 31/5/2011 | 2,8800 | 2,86% | 2,8800 | 2,8800 | 2,7200 | 151 | ,00 |
| 30/5/2011 | 2,8000 | 2,94% | 2,8000 | 2,8800 | 2,8000 | 126 | ,00 |
| 27/5/2011 | 2,7200 | -2,86% | 2,8800 | 2,8800 | 2,7200 | 524 | ,00 |
| 26/5/2011 | 2,8000 | 0,00% | 2,8000 | 2,9600 | 2,8000 | 1.565 | ,00 |
| 25/5/2011 | 2,8000 | 0,00% | 2,8000 | 2,8800 | 2,8000 | 126 | ,00 |
| 24/5/2011 | 2,8000 | 0,00% | 2,7200 | 2,8000 | 2,6400 | 387 | ,00 |
| 23/5/2011 | 2,8000 | 2,94% | 2,7200 | 2,8000 | 2,4800 | 842 | ,00 |
| 20/5/2011 | 2,7200 | -8,11% | 2,8800 | 2,9600 | 2,7200 | 2.022 | ,00 |
| 19/5/2011 | 2,9600 | -2,63% | 2,9600 | 2,9600 | 2,9600 | 250 | ,00 |
| 18/5/2011 | 3,0400 | 2,70% | 2,9600 | 3,0400 | 2,8000 | 907 | ,00 |
| 17/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 250 | ,00 |
| 16/5/2011 | 2,9600 | -2,63% | 2,8800 | 3,0400 | 2,8800 | 770 | ,00 |
| 13/5/2011 | 3,0400 | 5,56% | 2,8800 | 3,1200 | 2,8800 | 2.025 | ,00 |
| 12/5/2011 | 2,8800 | -5,26% | 2,8800 | 3,0400 | 2,8800 | 877 | ,00 |
| 11/5/2011 | 3,0400 | 2,70% | 2,9600 | 3,0400 | 2,8800 | 1.430 | ,00 |
| 10/5/2011 | 2,9600 | 0,00% | 2,8800 | 2,9600 | 2,8800 | 766 | ,00 |
| 09/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 50 | ,00 |
| 06/5/2011 | 2,9600 | 2,78% | 2,8000 | 2,9600 | 2,7200 | 29 | ,00 |
| 05/5/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 63 | ,00 |
| 04/5/2011 | 2,8800 | 0,00% | 2,8000 | 2,9600 | 2,8000 | 96 | ,00 |
| 03/5/2011 | 2,8800 | 0,00% | 2,7200 | 2,8800 | 2,6400 | 613 | ,00 |
| 02/5/2011 | 2,8800 | 5,88% | 2,8800 | 2,9600 | 2,8000 | 378 | ,00 |
| 29/4/2011 | 2,7200 | 3,03% | 2,6400 | 2,8800 | 2,6400 | 880 | ,00 |
| 28/4/2011 | 2,6400 | 0,00% | 2,7200 | 2,7200 | 2,5600 | 1.557 | ,00 |
| 27/4/2011 | 2,6400 | 0,00% | 2,7200 | 2,7200 | 2,4800 | 635 | ,00 |
| 26/4/2011 | 2,6400 | -2,94% | 2,6400 | 2,6400 | 2,6400 | 239 | ,00 |
| 21/4/2011 | 2,7200 | 6,25% | 2,6400 | 2,7200 | 2,6400 | 514 | ,00 |
| 20/4/2011 | 2,5600 | -11,11% | 2,8800 | 2,8800 | 2,4800 | 25.009 | ,00 |
| 19/4/2011 | 2,8800 | 5,88% | 2,8000 | 2,8800 | 2,8000 | 1.325 | ,00 |
| 18/4/2011 | 2,7200 | -2,86% | 2,8800 | 3,0400 | 2,6400 | 20.534 | ,00 |
| 15/4/2011 | 2,8000 | 0,00% | 2,7200 | 2,8800 | 2,6400 | 1.971 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2420 | 10,00 % | 0,0220 | 100 |
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 659 |
| ΙΚΤΙΝ | 0,4245 | 6,13 % | 0,0245 | 527.970 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 101.817 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ΦΡΙΓΟ | 0,4890 | 4,04 % | 0,0190 | 36.346 |
| OPTIMA | 8,0400 | 4,01 % | 0,3100 | 74.157 |
| ΠΡΔ | 0,4680 | 4,00 % | 0,0180 | 38.272 |
| ΜΕΡΚΟ | 37,6000 | 3,87 % | 1,4000 | 45 |
| ΝΑΚΑΣ | 3,8200 | 3,80 % | 0,1400 | 10 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2960 | 2,17 % | 0,0700 | 27.041.914 |
| ΕΧΑΕ | 6,2700 | -0,48 % | -0,0300 | 10.725.185 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 10.637.182 |
| ΑΛΦΑ | 3,4800 | 1,75 % | 0,0600 | 10.326.616 |
| ΕΤΕ | 12,8100 | 2,15 % | 0,2700 | 9.989.519 |
| MTLN | 42,2600 | 0,09 % | 0,0400 | 8.955.873 |
| ΔΕΗ | 16,4300 | 1,86 % | 0,3000 | 8.929.236 |
| ΟΠΑΠ | 17,2000 | -0,23 % | -0,0400 | 7.240.639 |
| ΜΠΕΛΑ | 28,4600 | 2,01 % | 0,5600 | 5.617.073 |
| CENER | 14,9200 | -0,27 % | -0,0400 | 2.322.665 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2960 | 2,17 % | 8.189.634 | 27,04εκ. |
| ΑΛΦΑ | 3,4800 | 1,75 % | 2.969.668 | 10,33εκ. |
| ΙΝΛΟΤ | 1,1000 | 0,18 % | 1.818.830 | 2,01εκ. |
| ΕΧΑΕ | 6,2700 | -0,48 % | 1.709.154 | 10,73εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 1.566.684 | 10,64εκ. |
| ΕΤΕ | 12,8100 | 2,15 % | 786.120 | 9,99εκ. |
| ΔΕΗ | 16,4300 | 1,86 % | 543.995 | 8,93εκ. |
| ΙΚΤΙΝ | 0,4245 | 6,13 % | 527.970 | 222,6χιλ. |
| ΟΠΑΠ | 17,2000 | -0,23 % | 420.331 | 7,24εκ. |
| ΦΒΜΕΖΖ | 0,0656 | 2,18 % | 418.104 | 27.217 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -0,48 % | 1.709.154 | 2,83 % |
| ΙΚΤΙΝ | 0,4245 | 6,13 % | 527.970 | 0,46 % |
| ΡΕΒΟΙΛ | 1,6900 | 0,90 % | 70.015 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 101.817 | 0,31 % |
| ΙΝΤΚΑ | 3,3800 | 2,58 % | 186.859 | 0,22 % |
| ΕΥΡΩΒ | 3,2960 | 2,17 % | 8.189.634 | 0,22 % |
| EIS | 1,6320 | 0,12 % | 29.660 | 0,19 % |
| ΚΥΡΙΟ | 2,0300 | 1,75 % | 14.441 | 0,19 % |
| ΚΟΥΑΛ | 1,3260 | -2,50 % | 50.994 | 0,19 % |
| ΣΠΙ | 0,5700 | -0,35 % | 18.313 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΙΚΤΙΝ | 0,4245 | 6,13 % | 527.970 | 7,50 % |
| ΤΡΑΣΤΟΡ | 1,2200 | -5,43 % | 11.518 | 6,98 % |
| ΔΡΟΜΕ | 0,3410 | -1,16 % | 16.894 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4490 | 0,79 % | 346.442 | 6,06 % |
| ΚΕΚΡ | 2,0000 | -0,99 % | 8.500 | 5,94 % |
| ΜΙΝ | 0,6640 | 6,75 % | 659 | 5,47 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 101.817 | 5,38 % |
| ΠΡΔ | 0,4680 | 4,00 % | 38.272 | 5,33 % |
| ΣΠΙ | 0,5700 | -0,35 % | 18.313 | 5,24 % |
| ΛΑΝΑΚ | 1,5900 | -1,85 % | 1.220 | 4,94 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|