| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0100 | -4,72 % | -0,0500 | 3.612 |
| ΦΟΥΝΤΛ | 0,7700 | -3,75 % | -0,0300 | 1.375 |
| ΜΙΓ | 4,1700 | -3,70 % | -0,1600 | 21.772 |
| ΜΑΘΙΟ | 0,8700 | -3,33 % | -0,0300 | 973 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.110 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΒΡΟΦ | 2,4900 | -2,73 % | -0,0700 | 3.208 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 9.531 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.290 |
| ΑΔΜΗΕ | 3,1500 | -2,33 % | -0,0750 | 310.449 |
Συνεχης ενημερωση
ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε. (ΤΕΝΕΡΓ)
20,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/12/2011 | 1,0920 | -5,94% | 1,1610 | 1,1610 | 1,0690 | 117.041 | ,00 |
| 09/12/2011 | 1,1610 | -3,81% | 1,2070 | 1,2220 | 1,1610 | 87.883 | ,00 |
| 08/12/2011 | 1,2070 | -1,23% | 1,2300 | 1,2300 | 1,1990 | 18.965 | ,00 |
| 07/12/2011 | 1,2220 | -1,85% | 1,2220 | 1,2220 | 1,1990 | 28.962 | ,00 |
| 06/12/2011 | 1,2450 | 0,00% | 1,2070 | 1,2450 | 1,1920 | 17.977 | ,00 |
| 05/12/2011 | 1,2450 | 1,88% | 1,2070 | 1,2450 | 1,1990 | 96.212 | ,00 |
| 02/12/2011 | 1,2220 | 0,58% | 1,1990 | 1,2220 | 1,1990 | 54.869 | ,00 |
| 01/12/2011 | 1,2150 | -0,57% | 1,2220 | 1,2300 | 1,1990 | 102.039 | ,00 |
| 30/11/2011 | 1,2220 | -0,65% | 1,2220 | 1,2300 | 1,2070 | 41.270 | ,00 |
| 29/11/2011 | 1,2300 | -1,20% | 1,2450 | 1,2450 | 1,2070 | 14.825 | ,00 |
| 28/11/2011 | 1,2450 | -0,64% | 1,2600 | 1,2600 | 1,1920 | 127.192 | ,00 |
| 25/11/2011 | 1,2530 | -2,34% | 1,2530 | 1,2830 | 1,2220 | 109.596 | ,00 |
| 24/11/2011 | 1,2830 | -0,62% | 1,2760 | 1,3140 | 1,2530 | 66.040 | ,00 |
| 23/11/2011 | 1,2910 | 0,00% | 1,2680 | 1,2910 | 1,2600 | 46.478 | ,00 |
| 22/11/2011 | 1,2910 | 0,00% | 1,2760 | 1,2990 | 1,2600 | 111.262 | ,00 |
| 21/11/2011 | 1,2910 | -4,51% | 1,3140 | 1,3290 | 1,2600 | 156.387 | ,00 |
| 18/11/2011 | 1,3520 | -0,59% | 1,3520 | 1,3600 | 1,3140 | 10.582 | ,00 |
| 17/11/2011 | 1,3600 | 0,59% | 1,3060 | 1,3600 | 1,3060 | 26.821 | ,00 |
| 16/11/2011 | 1,3520 | 1,12% | 1,3290 | 1,3520 | 1,2990 | 99.509 | ,00 |
| 15/11/2011 | 1,3370 | -2,19% | 1,3370 | 1,3440 | 1,2990 | 135.478 | ,00 |
| 14/11/2011 | 1,3670 | -1,16% | 1,3520 | 1,3670 | 1,3440 | 18.597 | ,00 |
| 11/11/2011 | 1,3830 | 0,58% | 1,3520 | 1,3830 | 1,3520 | 22.190 | ,00 |
| 10/11/2011 | 1,3750 | 0,00% | 1,3600 | 1,4360 | 1,3520 | 245.706 | ,00 |
| 09/11/2011 | 1,3750 | -3,24% | 1,3980 | 1,4060 | 1,3140 | 198.917 | ,00 |
| 08/11/2011 | 1,4210 | 2,75% | 1,3520 | 1,4210 | 1,3370 | 40.245 | ,00 |
| 07/11/2011 | 1,3830 | -1,07% | 1,4130 | 1,4210 | 1,3440 | 100.152 | ,00 |
| 04/11/2011 | 1,3980 | 2,27% | 1,3440 | 1,3980 | 1,3370 | 130.205 | ,00 |
| 03/11/2011 | 1,3670 | 1,11% | 1,3210 | 1,3980 | 1,3210 | 58.185 | ,00 |
| 02/11/2011 | 1,3520 | -0,59% | 1,3290 | 1,3520 | 1,3210 | 42.758 | ,00 |
| 01/11/2011 | 1,3600 | -2,72% | 1,3600 | 1,3600 | 1,2990 | 234.372 | ,00 |
| 31/10/2011 | 1,3980 | -3,19% | 1,4280 | 1,4280 | 1,3830 | 120.046 | ,00 |
| 27/10/2011 | 1,4440 | 2,19% | 1,4360 | 1,4820 | 1,4210 | 78.062 | ,00 |
| 26/10/2011 | 1,4130 | 0,50% | 1,4130 | 1,4280 | 1,3750 | 130.820 | ,00 |
| 25/10/2011 | 1,4060 | 1,15% | 1,3900 | 1,4210 | 1,3750 | 46.872 | ,00 |
| 24/10/2011 | 1,3900 | -5,25% | 1,4360 | 1,4360 | 1,3670 | 30.954 | ,00 |
| 21/10/2011 | 1,4670 | 4,94% | 1,4130 | 1,4970 | 1,3900 | 90.211 | ,00 |
| 20/10/2011 | 1,3980 | 0,58% | 1,3980 | 1,3980 | 1,3670 | 25.669 | ,00 |
| 19/10/2011 | 1,3900 | 1,68% | 1,3830 | 1,4130 | 1,3670 | 48.099 | ,00 |
| 18/10/2011 | 1,3670 | -3,26% | 1,3830 | 1,4280 | 1,3600 | 1.991.715 | ,00 |
| 17/10/2011 | 1,4130 | -5,61% | 1,4890 | 1,4970 | 1,3670 | 73.674 | ,00 |
| 14/10/2011 | 1,4970 | -0,53% | 1,4670 | 1,5200 | 1,4670 | 12.857 | ,00 |
| 13/10/2011 | 1,5050 | 1,07% | 1,4740 | 1,5120 | 1,4740 | 18.678 | ,00 |
| 12/10/2011 | 1,4890 | 6,51% | 1,4130 | 1,4970 | 1,4130 | 35.699 | ,00 |
| 11/10/2011 | 1,3980 | 1,08% | 1,3830 | 1,4210 | 1,3830 | 307.083 | ,00 |
| 10/10/2011 | 1,3830 | -4,69% | 1,4060 | 1,4360 | 1,3830 | 40.059 | ,00 |
| 07/10/2011 | 1,4510 | 1,04% | 1,3830 | 1,4510 | 1,3830 | 20.620 | ,00 |
| 06/10/2011 | 1,4360 | 0,00% | 1,4210 | 1,4510 | 1,4210 | 30.880 | ,00 |
| 05/10/2011 | 1,4360 | 2,13% | 1,3750 | 1,4740 | 1,3600 | 32.067 | ,00 |
| 04/10/2011 | 1,4060 | -5,57% | 1,4670 | 1,4670 | 1,4060 | 49.426 | ,00 |
| 03/10/2011 | 1,4890 | 0,47% | 1,4740 | 1,4890 | 1,4740 | 20.847 | ,00 |
| 30/9/2011 | 1,4820 | -2,50% | 1,4970 | 1,5200 | 1,4740 | 27.769 | ,00 |
| 29/9/2011 | 1,5200 | -0,52% | 1,5280 | 1,5280 | 1,5050 | 17.949 | ,00 |
| 28/9/2011 | 1,5280 | 0,53% | 1,5120 | 1,5430 | 1,4970 | 27.076 | ,00 |
| 27/9/2011 | 1,5200 | 0,53% | 1,5280 | 1,5350 | 1,5050 | 27.266 | ,00 |
| 26/9/2011 | 1,5120 | 1,54% | 1,4740 | 1,5510 | 1,4740 | 41.467 | ,00 |
| 23/9/2011 | 1,4890 | -4,00% | 1,5810 | 1,5810 | 1,4590 | 49.953 | ,00 |
| 22/9/2011 | 1,5510 | -0,45% | 1,5200 | 1,5740 | 1,5200 | 27.355 | ,00 |
| 21/9/2011 | 1,5580 | 1,96% | 1,5580 | 1,5890 | 1,5580 | 32.492 | ,00 |
| 20/9/2011 | 1,5280 | 1,53% | 1,5050 | 1,5740 | 1,5050 | 49.679 | ,00 |
| 19/9/2011 | 1,5050 | 0,53% | 1,4740 | 1,5050 | 1,4360 | 52.899 | ,00 |
| 16/9/2011 | 1,4970 | -3,92% | 1,5350 | 1,5580 | 1,4970 | 89.415 | ,00 |
| 15/9/2011 | 1,5580 | -2,38% | 1,6120 | 1,6190 | 1,5350 | 38.487 | ,00 |
| 14/9/2011 | 1,5960 | 1,92% | 1,5280 | 1,5960 | 1,5280 | 84.899 | ,00 |
| 13/9/2011 | 1,5660 | 2,49% | 1,5280 | 1,5890 | 1,5120 | 22.421 | ,00 |
| 12/9/2011 | 1,5280 | -2,43% | 1,5120 | 1,5580 | 1,4890 | 41.012 | ,00 |
| 09/9/2011 | 1,5660 | 1,49% | 1,5050 | 1,6040 | 1,4890 | 82.087 | ,00 |
| 08/9/2011 | 1,5430 | -1,47% | 1,5280 | 1,5660 | 1,5120 | 37.487 | ,00 |
| 07/9/2011 | 1,5660 | 7,93% | 1,4360 | 1,5890 | 1,4360 | 112.800 | ,00 |
| 06/9/2011 | 1,4510 | -2,55% | 1,4890 | 1,5280 | 1,4210 | 76.818 | ,00 |
| 05/9/2011 | 1,4890 | -7,63% | 1,6040 | 1,6040 | 1,4890 | 71.091 | ,00 |
| 02/9/2011 | 1,6120 | -2,30% | 1,6120 | 1,6960 | 1,5890 | 76.146 | ,00 |
| 01/9/2011 | 1,6500 | 0,00% | 1,6270 | 1,7030 | 1,5960 | 95.272 | ,00 |
| 31/8/2011 | 1,6500 | 2,36% | 1,6040 | 1,6800 | 1,5580 | 81.050 | ,00 |
| 30/8/2011 | 1,6120 | -6,22% | 1,7110 | 1,7110 | 1,5200 | 126.519 | ,00 |
| 29/8/2011 | 1,7190 | 13,69% | 1,5960 | 1,7870 | 1,5890 | 203.315 | ,00 |
| 26/8/2011 | 1,5120 | 4,20% | 1,4440 | 1,5580 | 1,4440 | 36.407 | ,00 |
| 25/8/2011 | 1,4510 | 6,14% | 1,4360 | 1,4510 | 1,3520 | 34.555 | ,00 |
| 24/8/2011 | 1,3670 | -5,33% | 1,4440 | 1,4740 | 1,3520 | 86.031 | ,00 |
| 23/8/2011 | 1,4440 | -8,26% | 1,5510 | 1,5740 | 1,4130 | 53.488 | ,00 |
| 22/8/2011 | 1,5740 | -3,26% | 1,5960 | 1,6120 | 1,5740 | 34.180 | ,00 |
| 19/8/2011 | 1,6270 | -4,07% | 1,6580 | 1,6580 | 1,6040 | 57.366 | ,00 |
| 18/8/2011 | 1,6960 | -3,03% | 1,7190 | 1,7340 | 1,6800 | 33.435 | ,00 |
| 17/8/2011 | 1,7490 | 3,13% | 1,6800 | 1,7570 | 1,6800 | 67.309 | ,00 |
| 16/8/2011 | 1,6960 | -1,34% | 1,6960 | 1,7190 | 1,6880 | 22.415 | ,00 |
| 12/8/2011 | 1,7190 | 0,00% | 1,7110 | 1,7490 | 1,7110 | 18.207 | ,00 |
| 11/8/2011 | 1,7190 | -0,46% | 1,7340 | 1,7490 | 1,6880 | 23.690 | ,00 |
| 10/8/2011 | 1,7270 | -1,26% | 1,7950 | 1,8180 | 1,7270 | 34.550 | ,00 |
| 09/8/2011 | 1,7490 | -0,85% | 1,7340 | 1,7640 | 1,6730 | 49.407 | ,00 |
| 08/8/2011 | 1,7640 | -1,73% | 1,7640 | 1,8030 | 1,6960 | 42.899 | ,00 |
| 05/8/2011 | 1,7950 | -4,47% | 1,8640 | 1,8640 | 1,7570 | 57.322 | ,00 |
| 04/8/2011 | 1,8790 | -0,42% | 1,8710 | 1,9100 | 1,8710 | 16.881 | ,00 |
| 03/8/2011 | 1,8870 | -1,20% | 1,8790 | 1,9250 | 1,8790 | 24.787 | ,00 |
| 02/8/2011 | 1,9100 | -1,95% | 1,9330 | 1,9710 | 1,9100 | 20.402 | ,00 |
| 01/8/2011 | 1,9480 | -1,91% | 1,9860 | 2,0320 | 1,9480 | 27.202 | ,00 |
| 29/7/2011 | 1,9860 | -0,40% | 2,0240 | 2,0550 | 1,9860 | 32.397 | ,00 |
| 28/7/2011 | 1,9940 | -0,35% | 2,0470 | 2,0470 | 1,9710 | 36.425 | ,00 |
| 27/7/2011 | 2,0010 | -1,53% | 2,0320 | 2,0620 | 1,9860 | 38.003 | ,00 |
| 26/7/2011 | 2,0320 | -3,97% | 2,1390 | 2,1390 | 2,0320 | 39.504 | ,00 |
| 25/7/2011 | 2,1160 | 0,71% | 2,1010 | 2,1390 | 2,0620 | 52.205 | ,00 |
| 22/7/2011 | 2,1010 | 5,37% | 2,0700 | 2,2150 | 2,0400 | 225.578 | ,00 |
| 21/7/2011 | 1,9940 | 2,36% | 1,9630 | 2,0170 | 1,9480 | 63.642 | ,00 |
| 20/7/2011 | 1,9480 | 1,62% | 1,9250 | 1,9630 | 1,8940 | 36.871 | ,00 |
| 19/7/2011 | 1,9170 | 0,00% | 1,9170 | 1,9330 | 1,9100 | 26.197 | ,00 |
| 18/7/2011 | 1,9170 | 0,00% | 1,9170 | 1,9170 | 1,9020 | 12.387 | ,00 |
| 15/7/2011 | 1,9170 | -0,42% | 1,9250 | 1,9400 | 1,9020 | 23.342 | ,00 |
| 14/7/2011 | 1,9250 | 0,79% | 1,9020 | 1,9400 | 1,8710 | 52.978 | ,00 |
| 13/7/2011 | 1,9100 | -3,83% | 1,9630 | 1,9710 | 1,9100 | 33.049 | ,00 |
| 12/7/2011 | 1,9860 | 0,00% | 1,9860 | 1,9860 | 1,9100 | 30.001 | ,00 |
| 11/7/2011 | 1,9860 | -4,75% | 2,0170 | 2,0400 | 1,9710 | 33.974 | ,00 |
| 08/7/2011 | 2,0850 | 0,34% | 2,1240 | 2,1240 | 2,0620 | 29.150 | ,00 |
| 07/7/2011 | 2,0780 | 0,78% | 2,0620 | 2,0850 | 1,9860 | 18.003 | ,00 |
| 06/7/2011 | 2,0620 | -1,10% | 2,0620 | 2,1240 | 2,0620 | 76.194 | ,00 |
| 05/7/2011 | 2,0850 | -3,87% | 2,1690 | 2,1690 | 2,0850 | 66.638 | ,00 |
| 04/7/2011 | 2,1690 | 4,03% | 2,0850 | 2,1690 | 2,0780 | 104.520 | ,00 |
| 01/7/2011 | 2,0850 | 4,56% | 2,0400 | 2,0930 | 2,0400 | 95.740 | ,00 |
| 30/6/2011 | 1,9940 | 0,40% | 1,9860 | 2,0470 | 1,9480 | 16.706 | ,00 |
| 29/6/2011 | 1,9860 | -0,40% | 2,0320 | 2,0550 | 1,9630 | 74.386 | ,00 |
| 28/6/2011 | 1,9940 | 4,84% | 1,9100 | 2,0240 | 1,9100 | 58.789 | ,00 |
| 27/6/2011 | 1,9020 | -2,71% | 1,9020 | 1,9630 | 1,8560 | 71.093 | ,00 |
| 24/6/2011 | 1,9550 | -1,56% | 2,0010 | 2,0550 | 1,9480 | 59.500 | ,00 |
| 23/6/2011 | 1,9860 | -0,75% | 1,9940 | 2,0320 | 1,9710 | 46.082 | ,00 |
| 22/6/2011 | 2,0010 | 0,76% | 2,0090 | 2,1080 | 1,9940 | 229.350 | ,00 |
| 21/6/2011 | 1,9860 | 1,17% | 1,9100 | 2,0320 | 1,9020 | 79.153 | ,00 |
| 20/6/2011 | 1,9630 | -2,29% | 2,0090 | 2,0320 | 1,9400 | 26.014 | ,00 |
| 17/6/2011 | 2,0090 | 3,13% | 1,9860 | 2,0620 | 1,9400 | 65.567 | ,00 |
| 16/6/2011 | 1,9480 | -1,91% | 1,9480 | 1,9860 | 1,9170 | 50.602 | ,00 |
| 15/6/2011 | 1,9860 | 0,00% | 1,9710 | 2,0700 | 1,9100 | 139.812 | ,00 |
| 14/6/2011 | 1,9860 | -5,47% | 2,0620 | 2,0620 | 1,9860 | 46.232 | ,00 |
| 10/6/2011 | 2,1010 | 1,11% | 2,0850 | 2,1080 | 2,0780 | 6.639 | ,00 |
| 09/6/2011 | 2,0780 | 0,78% | 2,0620 | 2,0930 | 2,0620 | 9.791 | ,00 |
| 08/6/2011 | 2,0620 | -1,86% | 2,1080 | 2,1080 | 2,0550 | 9.203 | ,00 |
| 07/6/2011 | 2,1010 | -2,10% | 2,1240 | 2,1390 | 2,1010 | 55.715 | ,00 |
| 06/6/2011 | 2,1460 | -2,45% | 2,2150 | 2,2150 | 2,1310 | 96.914 | ,00 |
| 03/6/2011 | 2,2000 | 2,14% | 2,2150 | 2,2150 | 2,1850 | 255.855 | ,00 |
| 02/6/2011 | 2,1540 | -2,75% | 2,1620 | 2,1770 | 2,1160 | 21.107 | ,00 |
| 01/6/2011 | 2,2150 | 1,75% | 2,2000 | 2,2840 | 2,1460 | 185.586 | ,00 |
| 31/5/2011 | 2,1770 | 6,35% | 2,0700 | 2,1850 | 2,0620 | 127.461 | ,00 |
| 30/5/2011 | 2,0470 | -3,63% | 2,1770 | 2,1770 | 2,0320 | 22.568 | ,00 |
| 27/5/2011 | 2,1240 | -2,07% | 2,1620 | 2,2150 | 2,1240 | 47.202 | ,00 |
| 26/5/2011 | 2,1690 | -0,37% | 2,2080 | 2,2150 | 2,1690 | 16.409 | ,00 |
| 25/5/2011 | 2,1770 | 0,37% | 2,1850 | 2,2080 | 2,0850 | 45.091 | ,00 |
| 24/5/2011 | 2,1690 | -4,07% | 2,2690 | 2,2760 | 2,1690 | 24.921 | ,00 |
| 23/5/2011 | 2,2610 | -0,66% | 2,2540 | 2,2920 | 2,2540 | 16.746 | ,00 |
| 20/5/2011 | 2,2760 | -0,70% | 2,2840 | 2,3220 | 2,2690 | 11.010 | ,00 |
| 19/5/2011 | 2,2920 | -1,63% | 2,3380 | 2,3680 | 2,2920 | 14.354 | ,00 |
| 18/5/2011 | 2,3300 | 0,00% | 2,3680 | 2,4140 | 2,3220 | 18.660 | ,00 |
| 17/5/2011 | 2,3300 | -2,55% | 2,3070 | 2,3910 | 2,2990 | 3.700 | ,00 |
| 16/5/2011 | 2,3910 | -0,33% | 2,3680 | 2,4140 | 2,3070 | 12.178 | ,00 |
| 13/5/2011 | 2,3990 | 0,33% | 2,4370 | 2,4370 | 2,3760 | 9.152 | ,00 |
| 12/5/2011 | 2,3910 | -2,80% | 2,4900 | 2,4900 | 2,3680 | 17.367 | ,00 |
| 11/5/2011 | 2,4600 | 1,91% | 2,4600 | 2,4670 | 2,3910 | 23.291 | ,00 |
| 10/5/2011 | 2,4140 | 3,25% | 2,3600 | 2,4140 | 2,3530 | 12.215 | ,00 |
| 09/5/2011 | 2,3380 | -1,60% | 2,3910 | 2,3910 | 2,3140 | 8.589 | ,00 |
| 06/5/2011 | 2,3760 | 1,32% | 2,3530 | 2,3760 | 2,3140 | 19.234 | ,00 |
| 05/5/2011 | 2,3450 | -1,59% | 2,3830 | 2,3910 | 2,3450 | 15.891 | ,00 |
| 04/5/2011 | 2,3830 | 0,63% | 2,4210 | 2,4210 | 2,3380 | 11.242 | ,00 |
| 03/5/2011 | 2,3680 | 1,28% | 2,3530 | 2,3910 | 2,3220 | 21.280 | ,00 |
| 02/5/2011 | 2,3380 | -1,27% | 2,4060 | 2,4210 | 2,3380 | 14.696 | ,00 |
| 29/4/2011 | 2,3680 | 0,00% | 2,3680 | 2,4290 | 2,3380 | 50.403 | ,00 |
| 28/4/2011 | 2,3680 | 0,64% | 2,3380 | 2,4140 | 2,3380 | 15.971 | ,00 |
| 27/4/2011 | 2,3530 | -3,13% | 2,4440 | 2,4440 | 2,3530 | 20.779 | ,00 |
| 26/4/2011 | 2,4290 | 0,96% | 2,3140 | 2,4750 | 2,3140 | 12.365 | ,00 |
| 21/4/2011 | 2,4060 | 5,34% | 2,3450 | 2,4060 | 2,2920 | 18.321 | ,00 |
| 20/4/2011 | 2,2840 | -1,30% | 2,3070 | 2,3530 | 2,2760 | 58.743 | ,00 |
| 19/4/2011 | 2,3140 | 0,96% | 2,2920 | 2,4060 | 2,2230 | 65.665 | ,00 |
| 18/4/2011 | 2,2920 | -4,74% | 2,3450 | 2,3830 | 2,2840 | 39.926 | ,00 |
| 15/4/2011 | 2,4060 | -0,62% | 2,4440 | 2,4820 | 2,3600 | 47.599 | ,00 |
| 14/4/2011 | 2,4210 | -3,97% | 2,5050 | 2,5050 | 2,4210 | 34.760 | ,00 |
| 13/4/2011 | 2,5210 | 0,00% | 2,4900 | 2,5590 | 2,4900 | 26.313 | ,00 |
| 12/4/2011 | 2,5210 | -1,18% | 2,6350 | 2,6350 | 2,4820 | 44.955 | ,00 |
| 11/4/2011 | 2,5510 | -1,77% | 2,5590 | 2,6430 | 2,5210 | 16.648 | ,00 |
| 08/4/2011 | 2,5970 | -0,57% | 2,6350 | 2,6350 | 2,5510 | 23.251 | ,00 |
| 07/4/2011 | 2,6120 | 3,32% | 2,5210 | 2,6810 | 2,5210 | 43.581 | ,00 |
| 06/4/2011 | 2,5280 | 0,60% | 2,4820 | 2,5360 | 2,4670 | 47.812 | ,00 |
| 05/4/2011 | 2,5130 | 1,54% | 2,4210 | 2,5210 | 2,4210 | 24.974 | ,00 |
| 04/4/2011 | 2,4750 | -4,99% | 2,5900 | 2,6280 | 2,4210 | 80.034 | ,00 |
| 01/4/2011 | 2,6050 | -0,27% | 2,5970 | 2,6430 | 2,5900 | 17.742 | ,00 |
| 31/3/2011 | 2,6120 | -1,17% | 2,6890 | 2,6890 | 2,5740 | 18.299 | ,00 |
| 30/3/2011 | 2,6430 | -1,12% | 2,6200 | 2,7040 | 2,6200 | 66.861 | ,00 |
| 29/3/2011 | 2,6730 | -1,69% | 2,6810 | 2,7190 | 2,6280 | 95.459 | ,00 |
| 28/3/2011 | 2,7190 | -0,84% | 2,7500 | 2,7570 | 2,6890 | 11.930 | ,00 |
| 24/3/2011 | 2,7420 | 1,11% | 2,7420 | 2,7420 | 2,7190 | 8.493 | ,00 |
| 23/3/2011 | 2,7120 | 1,46% | 2,7350 | 2,7500 | 2,6580 | 77.822 | ,00 |
| 22/3/2011 | 2,6730 | -2,52% | 2,7500 | 2,7500 | 2,6730 | 33.058 | ,00 |
| 21/3/2011 | 2,7420 | 1,11% | 2,7500 | 2,7800 | 2,6890 | 49.500 | ,00 |
| 18/3/2011 | 2,7120 | 0,86% | 2,7040 | 2,7270 | 2,6580 | 27.598 | ,00 |
| 17/3/2011 | 2,6890 | 0,30% | 2,6890 | 2,7270 | 2,6660 | 22.242 | ,00 |
| 16/3/2011 | 2,6810 | 0,30% | 2,7040 | 2,7650 | 2,6810 | 23.396 | ,00 |
| 15/3/2011 | 2,6730 | -4,12% | 2,7880 | 2,7880 | 2,6430 | 95.999 | ,00 |
| 14/3/2011 | 2,7880 | 6,09% | 2,7350 | 2,8030 | 2,7120 | 102.437 | ,00 |
| 11/3/2011 | 2,6280 | -1,13% | 2,6430 | 2,7270 | 2,6280 | 61.670 | ,00 |
| 10/3/2011 | 2,6580 | -2,24% | 2,6510 | 2,7650 | 2,6280 | 30.258 | ,00 |
| 09/3/2011 | 2,7190 | 2,29% | 2,6730 | 2,7350 | 2,6050 | 17.726 | ,00 |
| 08/3/2011 | 2,6580 | -3,59% | 2,6350 | 2,7500 | 2,6050 | 42.632 | ,00 |
| 04/3/2011 | 2,7570 | 1,40% | 2,7500 | 2,7650 | 2,6970 | 36.186 | ,00 |
| 03/3/2011 | 2,7190 | -1,13% | 2,7500 | 2,7800 | 2,7190 | 25.959 | ,00 |
| 02/3/2011 | 2,7500 | 1,40% | 2,6730 | 2,7500 | 2,6120 | 55.290 | ,00 |
| 01/3/2011 | 2,7120 | 2,92% | 2,6580 | 2,7500 | 2,6510 | 52.539 | ,00 |
| 28/2/2011 | 2,6350 | -3,90% | 2,7120 | 2,7190 | 2,6120 | 100.506 | ,00 |
| 25/2/2011 | 2,7420 | -2,18% | 2,7960 | 2,8260 | 2,6730 | 73.788 | ,00 |
| 24/2/2011 | 2,8030 | -2,40% | 2,8260 | 2,8650 | 2,7960 | 45.968 | ,00 |
| 23/2/2011 | 2,8720 | 2,17% | 2,8650 | 2,9030 | 2,8110 | 67.550 | ,00 |
| 22/2/2011 | 2,8110 | -5,64% | 2,8420 | 2,9410 | 2,7960 | 79.151 | ,00 |
| 21/2/2011 | 2,9790 | -3,00% | 3,0710 | 3,0710 | 2,9720 | 52.667 | ,00 |
| 18/2/2011 | 3,0710 | 1,02% | 3,0550 | 3,1320 | 2,9720 | 120.004 | ,00 |
| 17/2/2011 | 3,0400 | 2,05% | 2,9790 | 3,0940 | 2,9480 | 194.002 | ,00 |
| 16/2/2011 | 2,9790 | 2,90% | 2,8870 | 2,9790 | 2,8800 | 152.324 | ,00 |
| 15/2/2011 | 2,8950 | 2,44% | 2,8260 | 3,0020 | 2,8110 | 172.600 | ,00 |
| 14/2/2011 | 2,8260 | 3,94% | 2,7350 | 2,8570 | 2,6810 | 124.669 | ,00 |
| 11/2/2011 | 2,7190 | 1,12% | 2,6200 | 2,7500 | 2,6200 | 52.977 | ,00 |
| 10/2/2011 | 2,6890 | -3,55% | 2,7880 | 2,8260 | 2,6890 | 69.180 | ,00 |
| 09/2/2011 | 2,7880 | -1,34% | 2,8030 | 2,8260 | 2,7730 | 152.268 | ,00 |
| 08/2/2011 | 2,8260 | 3,33% | 2,7120 | 2,8720 | 2,7120 | 54.732 | ,00 |
| 07/2/2011 | 2,7350 | 2,01% | 2,6730 | 2,7570 | 2,6730 | 26.141 | ,00 |
| 04/2/2011 | 2,6810 | -2,22% | 2,7420 | 2,7960 | 2,6730 | 47.020 | ,00 |
| 03/2/2011 | 2,7420 | 1,97% | 2,6730 | 2,7500 | 2,6350 | 32.562 | ,00 |
| 02/2/2011 | 2,6890 | -1,10% | 2,6970 | 2,7730 | 2,6810 | 66.698 | ,00 |
| 01/2/2011 | 2,7190 | -0,59% | 2,7500 | 2,8570 | 2,7040 | 247.826 | ,00 |
| 31/1/2011 | 2,7350 | 2,59% | 2,6510 | 2,7800 | 2,6200 | 179.654 | ,00 |
| 28/1/2011 | 2,6660 | 5,46% | 2,4900 | 2,6660 | 2,4900 | 183.624 | ,00 |
| 27/1/2011 | 2,5280 | 3,10% | 2,4290 | 2,5590 | 2,4290 | 134.507 | ,00 |
| 26/1/2011 | 2,4520 | 1,91% | 2,4060 | 2,4820 | 2,4060 | 49.925 | ,00 |
| 25/1/2011 | 2,4060 | -0,95% | 2,4290 | 2,4370 | 2,3830 | 53.034 | ,00 |
| 24/1/2011 | 2,4290 | 0,96% | 2,4060 | 2,4670 | 2,3990 | 62.277 | ,00 |
| 21/1/2011 | 2,4060 | -0,33% | 2,3910 | 2,4520 | 2,3910 | 70.372 | ,00 |
| 20/1/2011 | 2,4140 | 6,39% | 2,2920 | 2,4210 | 2,2840 | 167.024 | ,00 |
| 19/1/2011 | 2,2690 | 0,67% | 2,2610 | 2,2920 | 2,2460 | 105.369 | ,00 |
| 18/1/2011 | 2,2540 | -0,31% | 2,2380 | 2,2840 | 2,2380 | 59.722 | ,00 |
| 17/1/2011 | 2,2610 | -0,35% | 2,2690 | 2,3220 | 2,2610 | 42.296 | ,00 |
| 14/1/2011 | 2,2690 | 1,39% | 2,2150 | 2,2690 | 2,2150 | 22.417 | ,00 |
| 13/1/2011 | 2,2380 | -2,01% | 2,2840 | 2,2920 | 2,2230 | 50.888 | ,00 |
| 12/1/2011 | 2,2840 | 2,74% | 2,2150 | 2,2840 | 2,2150 | 98.512 | ,00 |
| 11/1/2011 | 2,2230 | 1,74% | 2,1850 | 2,2540 | 2,1850 | 35.832 | ,00 |
| 10/1/2011 | 2,1850 | -3,36% | 2,2540 | 2,2610 | 2,1690 | 42.506 | ,00 |
| 07/1/2011 | 2,2610 | 0,00% | 2,2540 | 2,2990 | 2,2230 | 129.184 | ,00 |
| 05/1/2011 | 2,2610 | -0,66% | 2,2610 | 2,2920 | 2,2230 | 61.127 | ,00 |
| 04/1/2011 | 2,2760 | -2,65% | 2,3830 | 2,3910 | 2,2760 | 35.969 | ,00 |
| 03/1/2011 | 2,3380 | 0,34% | 2,3220 | 2,3450 | 2,3220 | 27.432 | ,00 |
| 31/12/2010 | 2,3300 | -0,64% | 2,3220 | 2,3530 | 2,3220 | 64.728 | ,00 |
| 30/12/2010 | 2,3450 | 1,65% | 2,3070 | 2,3450 | 2,2920 | 27.995 | ,00 |
| 29/12/2010 | 2,3070 | 0,00% | 2,2920 | 2,3140 | 2,2690 | 15.297 | ,00 |
| 28/12/2010 | 2,3070 | -0,99% | 2,3070 | 2,3380 | 2,2690 | 40.328 | ,00 |
| 27/12/2010 | 2,3300 | -0,64% | 2,3530 | 2,3680 | 2,2990 | 77.139 | ,00 |
| 23/12/2010 | 2,3450 | 0,64% | 2,3300 | 2,3990 | 2,3220 | 51.928 | ,00 |
| 22/12/2010 | 2,3300 | 0,69% | 2,3140 | 2,3680 | 2,2920 | 76.483 | ,00 |
| 21/12/2010 | 2,3140 | 1,67% | 2,2920 | 2,3220 | 2,2540 | 35.799 | ,00 |
| 20/12/2010 | 2,2760 | -0,70% | 2,2920 | 2,2990 | 2,2460 | 36.404 | ,00 |
| 17/12/2010 | 2,2920 | 0,70% | 2,2840 | 2,2990 | 2,2150 | 131.187 | ,00 |
| 16/12/2010 | 2,2760 | 0,98% | 2,2000 | 2,3220 | 2,2000 | 161.283 | ,00 |
| 15/12/2010 | 2,2540 | 2,83% | 2,2380 | 2,2610 | 2,2000 | 60.806 | ,00 |
| 14/12/2010 | 2,1920 | -2,75% | 2,2080 | 2,2540 | 2,1920 | 60.161 | ,00 |
| 13/12/2010 | 2,2540 | -1,66% | 2,2840 | 2,3070 | 2,2540 | 41.748 | ,00 |
| 10/12/2010 | 2,2920 | -0,65% | 2,3300 | 2,3300 | 2,2760 | 39.657 | ,00 |
| 09/12/2010 | 2,3070 | 2,03% | 2,2840 | 2,3220 | 2,2690 | 60.900 | ,00 |
| 08/12/2010 | 2,2610 | -1,35% | 2,2460 | 2,3220 | 2,2150 | 87.222 | ,00 |
| 07/12/2010 | 2,2920 | 1,69% | 2,2690 | 2,3140 | 2,2540 | 84.484 | ,00 |
| 06/12/2010 | 2,2540 | 0,00% | 2,2150 | 2,2920 | 2,2150 | 58.846 | ,00 |
| 03/12/2010 | 2,2540 | 3,54% | 2,2000 | 2,2690 | 2,1620 | 178.127 | ,00 |
| 02/12/2010 | 2,1770 | 0,00% | 2,1770 | 2,2150 | 2,1390 | 237.386 | ,00 |
| 01/12/2010 | 2,1770 | 4,76% | 2,0780 | 2,1920 | 2,0780 | 60.623 | ,00 |
| 30/11/2010 | 2,0780 | -2,49% | 2,1390 | 2,1460 | 2,0780 | 95.899 | ,00 |
| 29/11/2010 | 2,1310 | 0,33% | 2,1770 | 2,2150 | 2,1310 | 96.577 | ,00 |
| 26/11/2010 | 2,1240 | -2,43% | 2,1770 | 2,1770 | 2,1080 | 68.659 | ,00 |
| 25/11/2010 | 2,1770 | 1,07% | 2,1850 | 2,1850 | 2,1390 | 266.585 | ,00 |
| 24/11/2010 | 2,1540 | 0,00% | 2,1540 | 2,1770 | 2,1080 | 95.302 | ,00 |
| 23/11/2010 | 2,1540 | 4,46% | 2,1010 | 2,1540 | 2,0620 | 84.420 | ,00 |
| 22/11/2010 | 2,0620 | -6,61% | 2,2150 | 2,2460 | 2,0620 | 171.556 | ,00 |
| 19/11/2010 | 2,2080 | 0,73% | 2,2460 | 2,2460 | 2,1770 | 73.010 | ,00 |
| 18/11/2010 | 2,1920 | 4,73% | 2,1310 | 2,2310 | 2,1310 | 109.456 | ,00 |
| 17/11/2010 | 2,0930 | -4,52% | 2,2080 | 2,2310 | 2,0930 | 229.530 | ,00 |
| 16/11/2010 | 2,1920 | -2,40% | 2,2310 | 2,3140 | 2,1920 | 70.868 | ,00 |
| 15/11/2010 | 2,2460 | 0,67% | 2,2380 | 2,2610 | 2,2080 | 39.358 | ,00 |
| 12/11/2010 | 2,2310 | -1,98% | 2,2380 | 2,2610 | 2,2150 | 73.857 | ,00 |
| 11/11/2010 | 2,2760 | -1,98% | 2,2990 | 2,3070 | 2,2610 | 72.930 | ,00 |
| 10/11/2010 | 2,3220 | -2,27% | 2,3300 | 2,3910 | 2,3220 | 55.820 | ,00 |
| 09/11/2010 | 2,3760 | 0,68% | 2,3070 | 2,3910 | 2,3070 | 56.431 | ,00 |
| 08/11/2010 | 2,3600 | 2,65% | 2,3300 | 2,3830 | 2,3220 | 86.092 | ,00 |
| 05/11/2010 | 2,2990 | 1,01% | 2,2690 | 2,2990 | 2,2690 | 57.427 | ,00 |
| 04/11/2010 | 2,2760 | -0,70% | 2,2990 | 2,3760 | 2,2760 | 262.886 | ,00 |
| 03/11/2010 | 2,2920 | 2,05% | 2,2230 | 2,3140 | 2,2230 | 36.866 | ,00 |
| 02/11/2010 | 2,2460 | 0,36% | 2,2380 | 2,2690 | 2,2150 | 129.276 | ,00 |
| 01/11/2010 | 2,2380 | -5,17% | 2,3830 | 2,3830 | 2,2380 | 85.039 | ,00 |
| 29/10/2010 | 2,3600 | -2,84% | 2,4210 | 2,4210 | 2,3140 | 104.315 | ,00 |
| 27/10/2010 | 2,4290 | -2,76% | 2,4980 | 2,4980 | 2,4060 | 102.011 | ,00 |
| 26/10/2010 | 2,4980 | -1,19% | 2,4900 | 2,4980 | 2,4290 | 66.855 | ,00 |
| 25/10/2010 | 2,5280 | 2,76% | 2,4600 | 2,5360 | 2,4600 | 90.787 | ,00 |
| 22/10/2010 | 2,4600 | 0,65% | 2,4520 | 2,5130 | 2,4520 | 143.902 | ,00 |
| 21/10/2010 | 2,4440 | 0,95% | 2,4210 | 2,4980 | 2,4210 | 184.652 | ,00 |
| 20/10/2010 | 2,4210 | 2,58% | 2,3910 | 2,4670 | 2,3680 | 44.306 | ,00 |
| 19/10/2010 | 2,3600 | -0,97% | 2,4060 | 2,4440 | 2,3600 | 77.536 | ,00 |
| 18/10/2010 | 2,3830 | -0,67% | 2,3990 | 2,4140 | 2,3450 | 102.444 | ,00 |
| 15/10/2010 | 2,3990 | 1,65% | 2,3530 | 2,4520 | 2,3530 | 138.700 | ,00 |
| 14/10/2010 | 2,3600 | -2,24% | 2,4210 | 2,4210 | 2,3450 | 208.995 | ,00 |
| 13/10/2010 | 2,4140 | 5,00% | 2,3380 | 2,4370 | 2,2920 | 403.477 | ,00 |
| 12/10/2010 | 2,2990 | 7,48% | 2,1390 | 2,3300 | 2,1240 | 684.510 | ,00 |
| 11/10/2010 | 2,1390 | 0,38% | 2,1390 | 2,1620 | 2,1160 | 371.189 | ,00 |
| 08/10/2010 | 2,1310 | -0,37% | 2,1390 | 2,1620 | 2,1080 | 114.967 | ,00 |
| 07/10/2010 | 2,1390 | 0,38% | 2,1390 | 2,1770 | 2,1160 | 317.876 | ,00 |
| 06/10/2010 | 2,1310 | 1,82% | 2,1460 | 2,2380 | 2,1080 | 296.975 | ,00 |
| 05/10/2010 | 2,0930 | 0,00% | 2,1010 | 2,1540 | 2,0780 | 186.311 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2900 | 8,02 % | 0,1700 | 61.248 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.449 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 0,0140 | 583.738 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.216 |
| AEM | 6,1750 | 2,92 % | 0,1750 | 233.750 |
| ΜΠΕΛΑ | 31,1400 | 2,77 % | 0,8400 | 108.108 |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 0,0050 | 68.102 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7720 | -1,02 % | -0,0700 | 12.073.144 |
| ΕΤΕ | 11,9800 | -2,08 % | -0,2550 | 10.620.584 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 8.309.372 |
| ΕΥΡΩΒ | 3,1530 | -0,97 % | -0,0310 | 7.378.785 |
| MTLN | 52,2000 | -1,79 % | -0,9500 | 6.581.247 |
| ΟΠΑΠ | 18,9100 | 0,75 % | 0,1400 | 3.654.513 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 3.553.202 |
| ΜΠΕΛΑ | 31,1400 | 2,77 % | 0,8400 | 3.327.077 |
| ΟΤΕ | 16,2700 | -0,12 % | -0,0200 | 2.657.500 |
| ΕΛΠΕ | 8,1400 | -1,69 % | -0,1400 | 2.240.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 3.051.710 | 192,1χιλ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 2.389.649 | 8,31εκ. |
| ΕΥΡΩΒ | 3,1530 | -0,97 % | 2.329.779 | 7,38εκ. |
| ΠΕΙΡ | 6,7720 | -1,02 % | 1.791.713 | 12,07εκ. |
| ΕΤΕ | 11,9800 | -2,08 % | 882.385 | 10,62εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 251χιλ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 488.087 | 587,4χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 475.793 | 3,55εκ. |
| CREDIA | 1,4300 | -1,38 % | 436.925 | 628χιλ. |
| ΑΔΜΗΕ | 3,1500 | -2,33 % | 310.449 | 989,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 30.882 | 0,99 % |
| ΚΥΡΙΟ | 2,2900 | 8,02 % | 61.248 | 0,81 % |
| ΤΖΚΑ | 1,4600 | -0,34 % | 16.599 | 0,54 % |
| EIS | 1,2700 | -1,55 % | 68.346 | 0,45 % |
| AEM | 6,1750 | 2,92 % | 233.750 | 0,40 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 35.804 | 0,31 % |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 3.051.710 | 0,24 % |
| ΚΟΥΑΛ | 1,3220 | 0,92 % | 56.398 | 0,21 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 0,19 % |
| ΕΧΑΕ | 7,0100 | 0,29 % | 106.212 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2900 | 8,02 % | 61.248 | 12,74 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.449 | 10,29 % |
| ΜΑΘΙΟ | 0,8700 | -3,33 % | 973 | 8,33 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.110 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 68.102 | 7,07 % |
| ΜΙΓ | 4,1700 | -3,70 % | 21.772 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.216 | 6,50 % |
| ΠΡΔ | 0,5700 | 0,00 % | 11.249 | 6,14 % |
| ΒΙΟΣΚ | 2,7100 | -2,17 % | 24.811 | 5,78 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 5,74 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|