| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
4,6350 €
-0,0050 (-0,11%)
- Άνοιγμα 4,6650
- Υψηλό 4,6650
- Χαμηλό 4,6000
- Όγκος 20.372
- Τζίρος 94.346 €
- Πράξεις 96
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 1,1100 | 0,00% | 1,1490 | 1,1490 | 1,1100 | 13.326 | 14.883,52 |
| 25/4/2012 | 1,1100 | 0,00% | 1,1100 | 1,1390 | 1,1010 | 20.597 | 23.019,20 |
| 24/4/2012 | 1,1100 | -4,15% | 1,1390 | 1,1780 | 1,1100 | 23.344 | 26.729,63 |
| 23/4/2012 | 1,1580 | -3,26% | 1,2070 | 1,2070 | 1,1580 | 21.449 | 25.363,74 |
| 20/4/2012 | 1,1970 | -0,83% | 1,1970 | 1,2550 | 1,1970 | 22.296 | 26.847,88 |
| 19/4/2012 | 1,2070 | -3,05% | 1,2260 | 1,2650 | 1,2070 | 40.880 | 49.837,92 |
| 18/4/2012 | 1,2450 | 0,00% | 1,2550 | 1,2650 | 1,1970 | 28.373 | 35.005,82 |
| 17/4/2012 | 1,2450 | -3,79% | 1,3130 | 1,3230 | 1,2450 | 61.289 | 77.011,47 |
| 12/4/2012 | 1,2940 | -0,69% | 1,3030 | 1,3030 | 1,2740 | 6.557 | 8.456,60 |
| 11/4/2012 | 1,3030 | -1,51% | 1,3230 | 1,3230 | 1,2840 | 9.313 | 12.140,33 |
| 10/4/2012 | 1,3230 | 0,00% | 1,2940 | 1,3420 | 1,2940 | 17.777 | 23.538,52 |
| 05/4/2012 | 1,3230 | -1,42% | 1,3130 | 1,3320 | 1,3030 | 6.808 | 8.934,61 |
| 04/4/2012 | 1,3420 | 0,75% | 1,3030 | 1,3420 | 1,2840 | 13.345 | 17.614,94 |
| 03/4/2012 | 1,3320 | -1,48% | 1,3520 | 1,3520 | 1,3320 | 33.284 | 44.936,68 |
| 02/4/2012 | 1,3520 | 2,19% | 1,3320 | 1,3520 | 1,3030 | 33.308 | 43.769,06 |
| 30/3/2012 | 1,3230 | -3,50% | 1,3030 | 1,3710 | 1,3030 | 45.374 | 61.267,71 |
| 29/3/2012 | 1,3710 | -3,38% | 1,4290 | 1,4290 | 1,3030 | 57.040 | 77.470,49 |
| 28/3/2012 | 1,4190 | 1,36% | 1,4000 | 1,4580 | 1,3900 | 78.808 | 113.504,28 |
| 27/3/2012 | 1,4000 | -0,64% | 1,4090 | 1,4090 | 1,3900 | 46.179 | 64.744,31 |
| 26/3/2012 | 1,4090 | 0,64% | 1,4290 | 1,4290 | 1,3900 | 17.640 | 24.756,62 |
| 23/3/2012 | 1,4000 | 0,00% | 1,4000 | 1,4090 | 1,3610 | 9.399 | 13.133,57 |
| 22/3/2012 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3610 | 50.229 | 70.008,90 |
| 21/3/2012 | 1,3800 | -1,43% | 1,3900 | 1,4000 | 1,3800 | 13.166 | 18.310,40 |
| 20/3/2012 | 1,4000 | 0,00% | 1,4290 | 1,4290 | 1,3900 | 50.918 | 71.355,73 |
| 19/3/2012 | 1,4000 | -2,03% | 1,4290 | 1,4380 | 1,3900 | 52.241 | 73.225,05 |
| 16/3/2012 | 1,4290 | 1,42% | 1,4190 | 1,4290 | 1,3900 | 20.998 | 29.557,48 |
| 15/3/2012 | 1,4090 | -2,69% | 1,4380 | 1,4480 | 1,3800 | 85.151 | 121.085,31 |
| 14/3/2012 | 1,4480 | 3,43% | 1,3800 | 1,4870 | 1,3710 | 175.628 | 251.800,29 |
| 13/3/2012 | 1,4000 | 0,00% | 1,3800 | 1,4190 | 1,3420 | 20.910 | 28.805,78 |
| 12/3/2012 | 1,4000 | -2,64% | 1,3800 | 1,4290 | 1,3800 | 23.203 | 32.486,28 |
| 09/3/2012 | 1,4380 | 4,20% | 1,4290 | 1,4580 | 1,3800 | 85.320 | 120.734,29 |
| 08/3/2012 | 1,3800 | 5,10% | 1,3030 | 1,4000 | 1,3030 | 152.119 | 203.083,69 |
| 07/3/2012 | 1,3130 | 0,00% | 1,3130 | 1,3320 | 1,2840 | 85.768 | 112.575,24 |
| 06/3/2012 | 1,3130 | 5,46% | 1,2550 | 1,3130 | 1,2550 | 99.451 | 127.543,21 |
| 05/3/2012 | 1,2450 | -0,80% | 1,2740 | 1,2740 | 1,2360 | 23.279 | ,00 |
| 02/3/2012 | 1,2550 | 0,00% | 1,2550 | 1,2840 | 1,2550 | 13.329 | ,00 |
| 01/3/2012 | 1,2550 | -0,79% | 1,2650 | 1,2740 | 1,2360 | 24.911 | ,00 |
| 29/2/2012 | 1,2650 | 1,61% | 1,2450 | 1,2840 | 1,1970 | 67.406 | ,00 |
| 28/2/2012 | 1,2450 | -7,91% | 1,3320 | 1,3320 | 1,2360 | 48.871 | ,00 |
| 24/2/2012 | 1,3520 | 0,00% | 1,3520 | 1,3800 | 1,2740 | 59.513 | ,00 |
| 23/2/2012 | 1,3520 | 0,00% | 1,3610 | 1,4000 | 1,3320 | 74.775 | ,00 |
| 22/2/2012 | 1,3520 | -8,46% | 1,4580 | 1,4580 | 1,3520 | 65.009 | ,00 |
| 21/2/2012 | 1,4770 | -2,57% | 1,5540 | 1,5540 | 1,4670 | 20.681 | ,00 |
| 20/2/2012 | 1,5160 | -2,45% | 1,6030 | 1,6030 | 1,5160 | 63.670 | ,00 |
| 17/2/2012 | 1,5540 | 5,21% | 1,5350 | 1,5740 | 1,5160 | 89.509 | ,00 |
| 16/2/2012 | 1,4770 | -1,93% | 1,5250 | 1,5350 | 1,4380 | 71.992 | ,00 |
| 15/2/2012 | 1,5060 | -6,58% | 1,5640 | 1,5640 | 1,4770 | 190.104 | ,00 |
| 14/2/2012 | 1,6120 | -2,36% | 1,6510 | 1,6510 | 1,5740 | 68.912 | ,00 |
| 13/2/2012 | 1,6510 | 6,86% | 1,6310 | 1,6890 | 1,5930 | 201.685 | ,00 |
| 10/2/2012 | 1,5450 | -4,16% | 1,6120 | 1,6700 | 1,4960 | 371.723 | ,00 |
| 09/2/2012 | 1,6120 | 7,75% | 1,4870 | 1,6410 | 1,4870 | 501.498 | ,00 |
| 08/2/2012 | 1,4960 | 3,31% | 1,4670 | 1,5060 | 1,4480 | 107.059 | ,00 |
| 07/2/2012 | 1,4480 | 2,04% | 1,4190 | 1,4580 | 1,4190 | 59.068 | ,00 |
| 06/2/2012 | 1,4190 | 0,00% | 1,4380 | 1,4580 | 1,4000 | 141.945 | ,00 |
| 03/2/2012 | 1,4190 | -5,78% | 1,4870 | 1,5160 | 1,3800 | 246.944 | ,00 |
| 02/2/2012 | 1,5060 | -3,71% | 1,5640 | 1,5740 | 1,4960 | 225.045 | ,00 |
| 01/2/2012 | 1,5640 | 6,61% | 1,4960 | 1,5930 | 1,4770 | 738.754 | ,00 |
| 31/1/2012 | 1,4670 | 0,62% | 1,4770 | 1,5250 | 1,4380 | 399.317 | ,00 |
| 30/1/2012 | 1,4580 | -2,54% | 1,5350 | 1,5350 | 1,4290 | 15.417 | ,00 |
| 27/1/2012 | 1,4960 | -3,73% | 1,5740 | 1,5930 | 1,4580 | 70.767 | ,00 |
| 26/1/2012 | 1,5540 | -2,45% | 1,5930 | 1,6890 | 1,5450 | 310.454 | ,00 |
| 25/1/2012 | 1,5930 | 1,21% | 1,5830 | 1,5930 | 1,5450 | 115.868 | ,00 |
| 24/1/2012 | 1,5740 | -4,66% | 1,5830 | 1,6120 | 1,5450 | 58.757 | ,00 |
| 23/1/2012 | 1,6510 | 0,61% | 1,7280 | 1,7380 | 1,6510 | 37.711 | ,00 |
| 20/1/2012 | 1,6410 | 7,61% | 1,5350 | 1,6890 | 1,5350 | 38.526 | ,00 |
| 19/1/2012 | 1,5250 | 6,72% | 1,4290 | 1,5250 | 1,4290 | 71.005 | ,00 |
| 18/1/2012 | 1,4290 | 0,70% | 1,4190 | 1,4380 | 1,4090 | 4.758 | ,00 |
| 17/1/2012 | 1,4190 | 2,09% | 1,4000 | 1,4380 | 1,4000 | 6.698 | ,00 |
| 16/1/2012 | 1,3900 | -0,71% | 1,3900 | 1,4670 | 1,3900 | 75.287 | ,00 |
| 13/1/2012 | 1,4000 | 2,12% | 1,3710 | 1,4380 | 1,3520 | 16.087 | ,00 |
| 12/1/2012 | 1,3710 | 6,78% | 1,3230 | 1,3710 | 1,2940 | 3.714 | ,00 |
| 11/1/2012 | 1,2840 | 2,31% | 1,2940 | 1,3130 | 1,2550 | 8.880 | ,00 |
| 10/1/2012 | 1,2550 | -9,06% | 1,3420 | 1,4000 | 1,2550 | 21.265 | ,00 |
| 09/1/2012 | 1,3800 | 5,91% | 1,3320 | 1,4000 | 1,3030 | 55.641 | ,00 |
| 05/1/2012 | 1,3030 | 0,70% | 1,3030 | 1,3030 | 1,3030 | 5.304 | ,00 |
| 04/1/2012 | 1,2940 | 3,11% | 1,2550 | 1,3710 | 1,2550 | 19.694 | ,00 |
| 03/1/2012 | 1,2550 | -5,78% | 1,3320 | 1,3320 | 1,2550 | 7.090 | ,00 |
| 02/1/2012 | 1,3320 | -3,48% | 1,3610 | 1,3610 | 1,3320 | 3.387 | ,00 |
| 30/12/2011 | 1,3800 | 0,66% | 1,3710 | 1,4000 | 1,3520 | 7.199 | ,00 |
| 29/12/2011 | 1,3710 | 0,73% | 1,3710 | 1,3800 | 1,3520 | 9.436 | ,00 |
| 28/12/2011 | 1,3610 | 0,00% | 1,3800 | 1,3800 | 1,3520 | 24.041 | ,00 |
| 27/12/2011 | 1,3610 | 0,67% | 1,3130 | 1,3800 | 1,3130 | 20.447 | ,00 |
| 23/12/2011 | 1,3520 | 2,97% | 1,3230 | 1,3710 | 1,3130 | 51.526 | ,00 |
| 22/12/2011 | 1,3130 | -4,23% | 1,3710 | 1,4000 | 1,3130 | 23.685 | ,00 |
| 21/12/2011 | 1,3710 | 5,22% | 1,2940 | 1,3900 | 1,2840 | 108.699 | ,00 |
| 20/12/2011 | 1,3030 | -3,62% | 1,3320 | 1,3320 | 1,2650 | 41.186 | ,00 |
| 19/12/2011 | 1,3520 | -6,63% | 1,4480 | 1,4480 | 1,3520 | 59.451 | ,00 |
| 16/12/2011 | 1,4480 | -6,82% | 1,5250 | 1,5450 | 1,4290 | 119.474 | ,00 |
| 15/12/2011 | 1,5540 | -7,99% | 1,6120 | 1,6410 | 1,5060 | 186.533 | ,00 |
| 14/12/2011 | 1,6890 | -1,69% | 1,6800 | 1,6990 | 1,6410 | 7.756 | ,00 |
| 13/12/2011 | 1,7180 | -1,66% | 1,7570 | 1,8050 | 1,7180 | 45.433 | ,00 |
| 12/12/2011 | 1,7470 | -9,53% | 1,9310 | 1,9310 | 1,7470 | 13.120 | ,00 |
| 09/12/2011 | 1,9310 | 2,60% | 1,9110 | 1,9310 | 1,9020 | 10.088 | ,00 |
| 08/12/2011 | 1,8820 | -2,54% | 1,9690 | 1,9690 | 1,8630 | 7.007 | ,00 |
| 07/12/2011 | 1,9310 | -0,97% | 1,9400 | 1,9600 | 1,8820 | 7.397 | ,00 |
| 06/12/2011 | 1,9500 | -1,47% | 1,9690 | 1,9790 | 1,8820 | 7.315 | ,00 |
| 05/12/2011 | 1,9790 | 3,56% | 1,8920 | 1,9790 | 1,8920 | 23.750 | ,00 |
| 02/12/2011 | 1,9110 | 1,54% | 1,8340 | 1,9790 | 1,8340 | 17.670 | ,00 |
| 01/12/2011 | 1,8820 | -8,91% | 2,0660 | 2,0750 | 1,8820 | 28.664 | ,00 |
| 30/11/2011 | 2,0660 | -4,88% | 2,0270 | 2,1240 | 1,9790 | 50.479 | ,00 |
| 29/11/2011 | 2,1720 | -1,76% | 2,2110 | 2,2110 | 2,1530 | 9.109 | ,00 |
| 28/11/2011 | 2,2110 | 2,27% | 2,1910 | 2,2110 | 2,1340 | 2.817 | ,00 |
| 25/11/2011 | 2,1620 | -5,09% | 2,3070 | 2,3360 | 2,1620 | 39.318 | ,00 |
| 24/11/2011 | 2,2780 | -9,60% | 2,4710 | 2,5290 | 2,2300 | 60.465 | ,00 |
| 23/11/2011 | 2,5200 | -2,96% | 2,5970 | 2,5970 | 2,4520 | 4.628 | ,00 |
| 22/11/2011 | 2,5970 | 0,00% | 2,5780 | 2,5970 | 2,5000 | 2.787 | ,00 |
| 21/11/2011 | 2,5970 | -3,24% | 2,5970 | 2,6070 | 2,5970 | 2.247 | ,00 |
| 18/11/2011 | 2,6840 | -1,76% | 2,7030 | 2,7030 | 2,6840 | 7.115 | ,00 |
| 17/11/2011 | 2,7320 | 4,04% | 2,6160 | 2,7320 | 2,6160 | 3.697 | ,00 |
| 16/11/2011 | 2,6260 | -3,88% | 2,6260 | 2,6550 | 2,6070 | 5.252 | ,00 |
| 15/11/2011 | 2,7320 | -2,43% | 2,8000 | 2,8000 | 2,7320 | 3.655 | ,00 |
| 14/11/2011 | 2,8000 | -1,34% | 2,8000 | 2,8190 | 2,8000 | 4.008 | ,00 |
| 11/11/2011 | 2,8380 | 1,03% | 2,7320 | 2,8380 | 2,7320 | 33 | ,00 |
| 10/11/2011 | 2,8090 | 2,82% | 2,7610 | 2,8290 | 2,7420 | 13.712 | ,00 |
| 09/11/2011 | 2,7320 | -1,41% | 2,7130 | 2,8000 | 2,6550 | 5.508 | ,00 |
| 08/11/2011 | 2,7710 | -1,04% | 2,8000 | 2,8960 | 2,7710 | 16.595 | ,00 |
| 07/11/2011 | 2,8000 | 1,41% | 2,7610 | 2,8190 | 2,6930 | 12.125 | ,00 |
| 04/11/2011 | 2,7610 | -2,71% | 2,8960 | 2,8960 | 2,7420 | 24.597 | ,00 |
| 03/11/2011 | 2,8380 | -0,35% | 2,8000 | 2,9730 | 2,8000 | 121.900 | ,00 |
| 02/11/2011 | 2,8480 | 5,36% | 2,8380 | 2,8480 | 2,6550 | 22.683 | ,00 |
| 01/11/2011 | 2,7030 | -10,26% | 2,8860 | 2,8860 | 2,7030 | 42.604 | ,00 |
| 31/10/2011 | 3,0120 | -0,33% | 2,9830 | 3,0890 | 2,8960 | 44.229 | ,00 |
| 27/10/2011 | 3,0220 | 4,71% | 2,9440 | 3,0600 | 2,9350 | 25.479 | ,00 |
| 26/10/2011 | 2,8860 | 0,66% | 2,7510 | 2,8960 | 2,7510 | 2.855 | ,00 |
| 25/10/2011 | 2,8670 | 3,84% | 2,7900 | 2,8770 | 2,7900 | 2.561 | ,00 |
| 24/10/2011 | 2,7610 | -4,66% | 2,6930 | 2,8000 | 2,6740 | 12.944 | ,00 |
| 21/10/2011 | 2,8960 | 2,37% | 2,8580 | 2,9250 | 2,8380 | 32.987 | ,00 |
| 20/10/2011 | 2,8290 | -0,67% | 2,8580 | 2,8670 | 2,7510 | 3.359 | ,00 |
| 19/10/2011 | 2,8480 | 4,98% | 2,6840 | 2,8480 | 2,6840 | 1.491 | ,00 |
| 18/10/2011 | 2,7130 | -0,70% | 2,6840 | 2,7710 | 2,6840 | 6.377 | ,00 |
| 17/10/2011 | 2,7320 | -2,74% | 2,7320 | 2,7320 | 2,7320 | 622 | ,00 |
| 14/10/2011 | 2,8090 | 0,68% | 2,7030 | 2,8670 | 2,7030 | 2.616 | ,00 |
| 13/10/2011 | 2,7900 | -2,69% | 2,8580 | 2,8580 | 2,7320 | 3.175 | ,00 |
| 12/10/2011 | 2,8670 | 5,33% | 2,7610 | 2,8960 | 2,7610 | 636 | ,00 |
| 11/10/2011 | 2,7220 | 0,33% | 2,7220 | 2,8380 | 2,6550 | 26.539 | ,00 |
| 10/10/2011 | 2,7130 | 0,00% | 2,6640 | 2,7420 | 2,6550 | 4.864 | ,00 |
| 07/10/2011 | 2,7130 | -3,11% | 2,7030 | 2,8000 | 2,7030 | 5.793 | ,00 |
| 06/10/2011 | 2,8000 | 0,00% | 2,8090 | 2,8090 | 2,7900 | 38.035 | ,00 |
| 05/10/2011 | 2,8000 | 3,59% | 2,7610 | 2,8000 | 2,6550 | 29.373 | ,00 |
| 04/10/2011 | 2,7030 | -5,72% | 2,6260 | 2,7900 | 2,6260 | 20.636 | ,00 |
| 03/10/2011 | 2,8670 | 2,06% | 2,8090 | 2,8670 | 2,8090 | 7.547 | ,00 |
| 30/9/2011 | 2,8090 | 2,44% | 2,8000 | 2,8960 | 2,7510 | 72.660 | ,00 |
| 29/9/2011 | 2,7420 | -3,72% | 2,8960 | 2,8960 | 2,7420 | 10.543 | ,00 |
| 28/9/2011 | 2,8480 | 8,08% | 2,6450 | 2,8480 | 2,6260 | 20.853 | ,00 |
| 27/9/2011 | 2,6350 | -1,83% | 2,7420 | 2,7420 | 2,6260 | 33.819 | ,00 |
| 26/9/2011 | 2,6840 | -3,45% | 2,7030 | 2,8770 | 2,6840 | 12.242 | ,00 |
| 23/9/2011 | 2,7800 | -5,57% | 2,8480 | 2,9350 | 2,7800 | 20.824 | ,00 |
| 22/9/2011 | 2,9440 | -0,98% | 2,9830 | 2,9930 | 2,9350 | 7.407 | ,00 |
| 21/9/2011 | 2,9730 | 0,99% | 2,9930 | 3,0310 | 2,9730 | 115.284 | ,00 |
| 20/9/2011 | 2,9440 | 0,00% | 2,9440 | 2,9440 | 2,8960 | 1.184 | ,00 |
| 19/9/2011 | 2,9440 | -3,51% | 2,8480 | 2,9440 | 2,8190 | 72.507 | ,00 |
| 16/9/2011 | 3,0510 | 15,79% | 2,8000 | 3,0510 | 2,7900 | 64.779 | ,00 |
| 15/9/2011 | 2,6350 | -14,17% | 3,0700 | 3,0890 | 2,6350 | 22.023 | ,00 |
| 14/9/2011 | 3,0700 | 2,92% | 3,0120 | 3,0890 | 2,9640 | 59.874 | ,00 |
| 13/9/2011 | 2,9830 | 2,65% | 2,9060 | 3,0310 | 2,9060 | 23.259 | ,00 |
| 12/9/2011 | 2,9060 | -5,92% | 2,9930 | 2,9930 | 2,9060 | 6.555 | ,00 |
| 09/9/2011 | 3,0890 | -4,48% | 3,1470 | 3,2920 | 3,0600 | 16.722 | ,00 |
| 08/9/2011 | 3,2340 | -2,33% | 3,2820 | 3,2820 | 3,1380 | 841 | ,00 |
| 07/9/2011 | 3,3110 | 7,19% | 3,0020 | 3,3110 | 3,0020 | 11.165 | ,00 |
| 06/9/2011 | 3,0890 | 3,55% | 2,9440 | 3,0890 | 2,9440 | 2.083 | ,00 |
| 05/9/2011 | 2,9830 | -2,83% | 3,0020 | 3,0020 | 2,9640 | 1.097 | ,00 |
| 02/9/2011 | 3,0700 | -2,17% | 2,9930 | 3,0700 | 2,9930 | 157 | ,00 |
| 01/9/2011 | 3,1380 | -0,29% | 3,0120 | 3,2240 | 3,0120 | 6.023 | ,00 |
| 31/8/2011 | 3,1470 | -4,11% | 3,2820 | 3,2820 | 3,0890 | 13.133 | ,00 |
| 30/8/2011 | 3,2820 | -5,82% | 3,5240 | 3,5240 | 3,0890 | 40.880 | ,00 |
| 29/8/2011 | 3,4850 | 9,38% | 3,1860 | 3,5240 | 3,1860 | 26.887 | ,00 |
| 26/8/2011 | 3,1860 | -0,28% | 3,1950 | 3,2340 | 3,1090 | 56.061 | ,00 |
| 25/8/2011 | 3,1950 | 3,10% | 3,1090 | 3,2630 | 3,0990 | 50.967 | ,00 |
| 24/8/2011 | 3,0990 | 3,54% | 2,9440 | 3,1380 | 2,9440 | 54.854 | ,00 |
| 23/8/2011 | 2,9930 | -5,19% | 3,0220 | 3,1380 | 2,9060 | 10.289 | ,00 |
| 22/8/2011 | 3,1570 | 5,48% | 2,9830 | 3,2050 | 2,9830 | 46.131 | ,00 |
| 19/8/2011 | 2,9930 | -1,90% | 2,9150 | 3,0510 | 2,8580 | 67.352 | ,00 |
| 18/8/2011 | 3,0510 | -3,94% | 3,1380 | 3,2150 | 3,0220 | 29.147 | ,00 |
| 17/8/2011 | 3,1760 | 0,00% | 3,1380 | 3,2050 | 3,0990 | 20.004 | ,00 |
| 16/8/2011 | 3,1760 | -0,90% | 3,1380 | 3,2920 | 3,1380 | 21.395 | ,00 |
| 12/8/2011 | 3,2050 | 2,14% | 3,1380 | 3,2530 | 3,1380 | 5.837 | ,00 |
| 11/8/2011 | 3,1380 | 3,84% | 3,0410 | 3,1670 | 3,0410 | 12.862 | ,00 |
| 10/8/2011 | 3,0220 | -0,95% | 3,0890 | 3,2530 | 3,0220 | 30.335 | ,00 |
| 09/8/2011 | 3,0510 | -2,77% | 3,0310 | 3,1380 | 2,9060 | 29.072 | ,00 |
| 08/8/2011 | 3,1380 | -8,17% | 3,2920 | 3,3590 | 3,1380 | 104.293 | ,00 |
| 05/8/2011 | 3,4170 | -9,00% | 3,3980 | 3,6010 | 3,3980 | 11.548 | ,00 |
| 04/8/2011 | 3,7550 | -1,03% | 3,6490 | 3,7550 | 3,6490 | 6.034 | ,00 |
| 03/8/2011 | 3,7940 | -1,74% | 3,8610 | 3,8610 | 3,7940 | 57.316 | ,00 |
| 02/8/2011 | 3,8610 | -3,16% | 4,0260 | 4,0350 | 3,8610 | 115.595 | ,00 |
| 01/8/2011 | 3,9870 | 1,22% | 3,9390 | 4,0060 | 3,9390 | 10.452 | ,00 |
| 29/7/2011 | 3,9390 | 1,00% | 3,8710 | 3,9580 | 3,8710 | 7.782 | ,00 |
| 28/7/2011 | 3,9000 | -0,26% | 3,7260 | 3,9770 | 3,7260 | 5.637 | ,00 |
| 27/7/2011 | 3,9100 | -1,68% | 3,8610 | 3,9970 | 3,8610 | 13.113 | ,00 |
| 26/7/2011 | 3,9770 | -1,44% | 4,0350 | 4,0350 | 3,8810 | 9.222 | ,00 |
| 25/7/2011 | 4,0350 | 7,17% | 3,8520 | 4,0450 | 3,7650 | 48.320 | ,00 |
| 22/7/2011 | 3,7650 | 8,63% | 3,5720 | 3,7650 | 3,5140 | 130.783 | ,00 |
| 21/7/2011 | 3,4660 | 2,57% | 3,4270 | 3,4950 | 3,3010 | 25.446 | ,00 |
| 20/7/2011 | 3,3790 | -1,40% | 3,3310 | 3,4270 | 3,3310 | 4.302 | ,00 |
| 19/7/2011 | 3,4270 | 1,42% | 3,2920 | 3,4270 | 3,2920 | 20.562 | ,00 |
| 18/7/2011 | 3,3790 | 2,05% | 3,1470 | 3,4370 | 3,1470 | 104.101 | ,00 |
| 15/7/2011 | 3,3110 | -0,30% | 3,3210 | 3,3790 | 3,3010 | 30.965 | ,00 |
| 14/7/2011 | 3,3210 | 0,61% | 3,3010 | 3,3790 | 3,2630 | 54.158 | ,00 |
| 13/7/2011 | 3,3010 | -5,01% | 3,4370 | 3,4460 | 3,2920 | 100.459 | ,00 |
| 12/7/2011 | 3,4750 | 2,54% | 3,3790 | 3,4750 | 3,2820 | 79.766 | ,00 |
| 11/7/2011 | 3,3890 | -6,15% | 3,4750 | 3,4950 | 3,2820 | 94.452 | ,00 |
| 08/7/2011 | 3,6110 | -3,83% | 3,7550 | 3,8040 | 3,6110 | 42.862 | ,00 |
| 07/7/2011 | 3,7550 | -1,78% | 3,9000 | 3,9000 | 3,7550 | 13.002 | ,00 |
| 06/7/2011 | 3,8230 | -3,17% | 3,8810 | 3,8810 | 3,7650 | 15.617 | ,00 |
| 05/7/2011 | 3,9480 | -1,45% | 3,9580 | 4,0260 | 3,9100 | 32.903 | ,00 |
| 04/7/2011 | 4,0060 | 0,00% | 4,0350 | 4,0930 | 3,9580 | 24.536 | ,00 |
| 01/7/2011 | 4,0060 | 0,23% | 4,0160 | 4,1130 | 3,9770 | 58.069 | ,00 |
| 30/6/2011 | 3,9970 | 0,99% | 4,0350 | 4,1130 | 3,8520 | 107.711 | ,00 |
| 29/6/2011 | 3,9580 | 1,23% | 3,9580 | 4,0160 | 3,8810 | 20.894 | ,00 |
| 28/6/2011 | 3,9100 | 1,01% | 3,6880 | 3,9390 | 3,6880 | 12.632 | ,00 |
| 27/6/2011 | 3,8710 | -0,49% | 3,9100 | 3,9100 | 3,7260 | 11.475 | ,00 |
| 24/6/2011 | 3,8900 | -1,47% | 3,9770 | 3,9770 | 3,8710 | 5.100 | ,00 |
| 23/6/2011 | 3,9480 | -0,25% | 4,0450 | 4,0450 | 3,8810 | 9.181 | ,00 |
| 22/6/2011 | 3,9580 | 1,00% | 3,8520 | 4,0640 | 3,8520 | 152.318 | ,00 |
| 21/6/2011 | 3,9190 | 3,57% | 3,9290 | 3,9970 | 3,8520 | 16.046 | ,00 |
| 20/6/2011 | 3,7840 | -2,25% | 3,9680 | 3,9680 | 3,7840 | 15.496 | ,00 |
| 17/6/2011 | 3,8710 | 0,49% | 3,9580 | 3,9580 | 3,8420 | 102.764 | ,00 |
| 16/6/2011 | 3,8520 | -5,68% | 3,9480 | 4,0060 | 3,8230 | 19.805 | ,00 |
| 15/6/2011 | 4,0840 | -4,29% | 4,1410 | 4,1510 | 4,0550 | 55.321 | ,00 |
| 14/6/2011 | 4,2670 | -1,77% | 4,2570 | 4,3440 | 4,2480 | 949 | ,00 |
| 10/6/2011 | 4,3440 | 0,00% | 4,2670 | 4,4210 | 4,2670 | 12.440 | ,00 |
| 09/6/2011 | 4,3440 | -1,12% | 4,3440 | 4,3440 | 4,3250 | 36.519 | ,00 |
| 08/6/2011 | 4,3930 | -4,00% | 4,2570 | 4,5080 | 4,2570 | 10.897 | ,00 |
| 07/6/2011 | 4,5760 | -0,85% | 4,6430 | 4,7690 | 4,5560 | 15.205 | ,00 |
| 06/6/2011 | 4,6150 | -1,64% | 4,6050 | 4,6150 | 4,4990 | 8.605 | ,00 |
| 03/6/2011 | 4,6920 | 1,06% | 4,7210 | 4,7210 | 4,6820 | 5.622 | ,00 |
| 02/6/2011 | 4,6430 | -2,44% | 4,7590 | 4,8080 | 4,5950 | 32.133 | ,00 |
| 01/6/2011 | 4,7590 | 0,19% | 4,5660 | 4,8080 | 4,5660 | 44.085 | ,00 |
| 31/5/2011 | 4,7500 | 9,57% | 4,4020 | 4,7500 | 4,4020 | 25.578 | ,00 |
| 30/5/2011 | 4,3350 | -3,65% | 4,5370 | 4,5370 | 4,3350 | 23.816 | ,00 |
| 27/5/2011 | 4,4990 | -2,91% | 4,6340 | 4,6340 | 4,3930 | 33.169 | ,00 |
| 26/5/2011 | 4,6340 | -1,24% | 4,6720 | 4,6720 | 4,4790 | 17.881 | ,00 |
| 25/5/2011 | 4,6920 | -1,22% | 4,7300 | 4,7300 | 4,6630 | 13.475 | ,00 |
| 24/5/2011 | 4,7500 | 3,80% | 4,7110 | 4,7590 | 4,6920 | 8.282 | ,00 |
| 23/5/2011 | 4,5760 | -0,41% | 4,5950 | 4,5950 | 4,5660 | 1.431 | ,00 |
| 20/5/2011 | 4,5950 | -4,81% | 4,7590 | 4,8270 | 4,5950 | 39.291 | ,00 |
| 19/5/2011 | 4,8270 | -1,37% | 4,6920 | 4,8750 | 4,6340 | 5.749 | ,00 |
| 18/5/2011 | 4,8940 | 0,99% | 4,9910 | 4,9910 | 4,8940 | 107.565 | ,00 |
| 17/5/2011 | 4,8460 | -1,56% | 5,0100 | 5,0100 | 4,8270 | 5.357 | ,00 |
| 16/5/2011 | 4,9230 | 0,39% | 4,8750 | 4,9910 | 4,8270 | 29.277 | ,00 |
| 13/5/2011 | 4,9040 | -1,94% | 5,0200 | 5,0200 | 4,9040 | 11.978 | ,00 |
| 12/5/2011 | 5,0010 | -3,53% | 5,1160 | 5,1160 | 4,9230 | 91.621 | ,00 |
| 11/5/2011 | 5,1840 | 2,47% | 5,2610 | 5,2610 | 5,1650 | 6.786 | ,00 |
| 10/5/2011 | 5,0590 | -0,55% | 5,1160 | 5,1740 | 5,0590 | 21.740 | 110.743,88 |
| 09/5/2011 | 5,0870 | -3,14% | 5,2520 | 5,2520 | 5,0100 | 28.425 | ,00 |
| 06/5/2011 | 5,2520 | -1,09% | 5,3100 | 5,3100 | 5,2520 | 8.031 | ,00 |
| 05/5/2011 | 5,3100 | 1,49% | 5,3100 | 5,3100 | 5,2710 | 3.542 | ,00 |
| 04/5/2011 | 5,2320 | -1,47% | 5,3100 | 5,3100 | 5,2130 | 3.474 | ,00 |
| 03/5/2011 | 5,3100 | -1,78% | 5,4930 | 5,4930 | 5,3100 | 4.170 | ,00 |
| 02/5/2011 | 5,4060 | 0,90% | 5,4540 | 5,4540 | 5,3480 | 5.448 | ,00 |
| 29/4/2011 | 5,3580 | -0,35% | 5,4450 | 5,4540 | 5,3580 | 40.642 | ,00 |
| 28/4/2011 | 5,3770 | -0,35% | 5,4930 | 5,4930 | 5,3770 | 830 | ,00 |
| 27/4/2011 | 5,3960 | -3,63% | 5,5990 | 5,5990 | 5,3580 | 41.881 | ,00 |
| 26/4/2011 | 5,5990 | 3,76% | 5,3290 | 5,5990 | 5,2610 | 27.352 | ,00 |
| 21/4/2011 | 5,3960 | -1,42% | 5,5990 | 5,5990 | 5,3580 | 21.979 | ,00 |
| 20/4/2011 | 5,4740 | -0,87% | 5,5220 | 5,5220 | 5,3100 | 13.575 | ,00 |
| 19/4/2011 | 5,5220 | -2,21% | 5,4060 | 5,6470 | 5,4060 | 21.174 | ,00 |
| 18/4/2011 | 5,6470 | -0,35% | 5,5030 | 5,6470 | 5,5030 | 4.354 | ,00 |
| 15/4/2011 | 5,6670 | 0,35% | 5,7920 | 5,7920 | 5,6470 | 21.827 | ,00 |
| 14/4/2011 | 5,6470 | -2,50% | 5,7920 | 5,7920 | 5,5990 | 35.470 | ,00 |
| 13/4/2011 | 5,7920 | 3,45% | 5,6470 | 5,8500 | 5,5990 | 93.621 | ,00 |
| 12/4/2011 | 5,5990 | -1,03% | 5,7730 | 5,7730 | 5,5990 | 747 | ,00 |
| 11/4/2011 | 5,6570 | -1,19% | 5,9270 | 5,9270 | 5,5510 | 126.202 | ,00 |
| 08/4/2011 | 5,7250 | 0,86% | 5,7440 | 5,7540 | 5,6960 | 19.943 | ,00 |
| 07/4/2011 | 5,6760 | -0,86% | 5,7920 | 5,7920 | 5,6670 | 2.922 | ,00 |
| 06/4/2011 | 5,7250 | 2,60% | 5,4540 | 5,7250 | 5,4540 | 30.482 | ,00 |
| 05/4/2011 | 5,5800 | -2,53% | 5,5120 | 5,7150 | 5,5120 | 3.028 | ,00 |
| 04/4/2011 | 5,7250 | -1,16% | 5,6570 | 5,7250 | 5,5030 | 46.001 | ,00 |
| 01/4/2011 | 5,7920 | 0,00% | 5,7920 | 5,8790 | 5,6190 | 15.976 | ,00 |
| 31/3/2011 | 5,7920 | -0,34% | 5,7540 | 5,8700 | 5,6670 | 31.418 | ,00 |
| 30/3/2011 | 5,8120 | -1,31% | 5,8790 | 5,9270 | 5,7730 | 9.898 | ,00 |
| 29/3/2011 | 5,8890 | -1,29% | 5,9560 | 5,9760 | 5,7920 | 13.337 | ,00 |
| 28/3/2011 | 5,9660 | 1,64% | 5,8700 | 5,9660 | 5,8020 | 17.528 | ,00 |
| 24/3/2011 | 5,8700 | 0,50% | 5,7440 | 5,8890 | 5,6860 | 38.898 | ,00 |
| 23/3/2011 | 5,8410 | -0,82% | 5,9270 | 5,9270 | 5,7920 | 25.341 | ,00 |
| 22/3/2011 | 5,8890 | -0,15% | 5,9560 | 5,9560 | 5,8210 | 18.077 | ,00 |
| 21/3/2011 | 5,8980 | 2,86% | 5,6960 | 5,9850 | 5,6380 | 25.973 | ,00 |
| 18/3/2011 | 5,7340 | -1,00% | 5,9080 | 5,9080 | 5,6960 | 23.119 | ,00 |
| 17/3/2011 | 5,7920 | 2,57% | 5,7440 | 5,8310 | 5,6190 | 14.981 | ,00 |
| 16/3/2011 | 5,6470 | 0,86% | 5,6860 | 5,7540 | 5,6380 | 21.786 | ,00 |
| 15/3/2011 | 5,5990 | -5,53% | 5,9270 | 5,9270 | 5,5900 | 15.507 | ,00 |
| 14/3/2011 | 5,9270 | 4,77% | 5,6570 | 6,0140 | 5,6570 | 31.662 | ,00 |
| 11/3/2011 | 5,6570 | -0,68% | 5,6280 | 5,7540 | 5,6280 | 7.131 | ,00 |
| 10/3/2011 | 5,6960 | 2,26% | 5,5700 | 5,7440 | 5,5030 | 52.111 | ,00 |
| 09/3/2011 | 5,5700 | -0,70% | 5,5220 | 5,6090 | 5,5220 | 10.431 | ,00 |
| 08/3/2011 | 5,6090 | -3,16% | 5,5510 | 5,7440 | 5,5510 | 50.755 | ,00 |
| 04/3/2011 | 5,7920 | 3,61% | 5,6190 | 5,7920 | 5,6090 | 73.871 | ,00 |
| 03/3/2011 | 5,5900 | -1,18% | 5,6570 | 5,7150 | 5,5900 | 34.702 | ,00 |
| 02/3/2011 | 5,6570 | -2,01% | 5,5610 | 5,7630 | 5,5610 | 33.710 | ,00 |
| 01/3/2011 | 5,7730 | 1,19% | 5,7630 | 5,8020 | 5,6860 | 78.417 | ,00 |
| 28/2/2011 | 5,7050 | 0,00% | 5,5510 | 5,7540 | 5,4350 | 45.026 | ,00 |
| 25/2/2011 | 5,7050 | -1,50% | 5,7730 | 5,7730 | 5,5610 | 40.355 | ,00 |
| 24/2/2011 | 5,7920 | -2,13% | 5,8410 | 5,8890 | 5,6960 | 39.661 | ,00 |
| 23/2/2011 | 5,9180 | -1,92% | 6,0430 | 6,0430 | 5,8890 | 9.985 | ,00 |
| 22/2/2011 | 6,0340 | 0,17% | 5,8410 | 6,0340 | 5,6860 | 78.349 | ,00 |
| 21/2/2011 | 6,0240 | -3,40% | 6,0820 | 6,2940 | 5,9470 | 29.175 | ,00 |
| 18/2/2011 | 6,2360 | 2,85% | 6,1490 | 6,3040 | 5,9850 | 78.917 | ,00 |
| 17/2/2011 | 6,0630 | 5,02% | 5,8600 | 6,0820 | 5,8310 | 136.388 | ,00 |
| 16/2/2011 | 5,7730 | 4,38% | 5,4450 | 5,7730 | 5,4450 | 85.455 | ,00 |
| 15/2/2011 | 5,5310 | -1,21% | 5,5510 | 5,6670 | 5,5310 | 97.386 | ,00 |
| 14/2/2011 | 5,5990 | 0,00% | 5,3670 | 5,6280 | 5,3670 | 68.698 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|