| 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
ΑΕΓΕΚ Α.Ε. (ΑΕΓΕΚ)
0,0350 €
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 |
|---|---|---|---|---|---|---|---|
| 10/12/2009 | 1,1900 | 7,21% | 1,1500 | 1,2200 | 1,1500 | 33.338 | 39.510,74 |
| 09/12/2009 | 1,1100 | -7,50% | 1,1000 | 1,1400 | 1,1000 | 33.700 | 37.516,51 |
| 08/12/2009 | 1,2000 | -1,64% | 1,1700 | 1,2400 | 1,1500 | 11.651 | 13.935,71 |
| 07/12/2009 | 1,2200 | -5,43% | 1,2700 | 1,2700 | 1,1900 | 45.807 | 55.769,98 |
| 04/12/2009 | 1,2900 | -6,52% | 1,2800 | 1,3000 | 1,2700 | 16.556 | 21.314,74 |
| 03/12/2009 | 1,3800 | -2,13% | 1,3900 | 1,4100 | 1,3400 | 12.029 | 16.553,50 |
| 02/12/2009 | 1,4100 | -0,70% | 1,3900 | 1,4600 | 1,3900 | 28.771 | ,00 |
| 01/12/2009 | 1,4200 | -4,05% | 1,5300 | 1,5300 | 1,3700 | 33.874 | ,00 |
| 30/11/2009 | 1,4800 | 7,25% | 1,3800 | 1,5100 | 1,3800 | 75.392 | ,00 |
| 27/11/2009 | 1,3800 | 16,95% | 1,2700 | 1,4100 | 1,2700 | 78.318 | ,00 |
| 26/11/2009 | 1,1800 | 13,46% | 1,0700 | 1,2400 | 1,0700 | 95.258 | ,00 |
| 25/11/2009 | 1,0400 | -1,89% | 1,0300 | 1,0600 | 1,0200 | 42.268 | ,00 |
| 24/11/2009 | 1,0600 | -2,75% | 1,0300 | 1,1400 | 1,0100 | 125.052 | ,00 |
| 23/11/2009 | 1,0900 | -9,17% | 1,1000 | 1,1300 | 1,0800 | 51.272 | ,00 |
| 20/11/2009 | 1,2000 | -6,25% | 1,2300 | 1,2400 | 1,1600 | 70.852 | ,00 |
| 19/11/2009 | 1,2800 | -3,76% | 1,3200 | 1,3200 | 1,2600 | 22.963 | ,00 |
| 18/11/2009 | 1,3300 | -0,75% | 1,3400 | 1,3600 | 1,3100 | 30.851 | ,00 |
| 17/11/2009 | 1,3400 | -2,90% | 1,3600 | 1,3700 | 1,3200 | 37.756 | ,00 |
| 16/11/2009 | 1,3800 | -3,50% | 1,4300 | 1,4300 | 1,3300 | 46.064 | ,00 |
| 13/11/2009 | 1,4300 | 2,14% | 1,4100 | 1,4500 | 1,4100 | 26.646 | ,00 |
| 12/11/2009 | 1,4000 | -0,71% | 1,3800 | 1,4100 | 1,3800 | 31.161 | ,00 |
| 11/11/2009 | 1,4100 | 3,68% | 1,3600 | 1,4600 | 1,3600 | 53.018 | ,00 |
| 10/11/2009 | 1,3600 | -3,55% | 1,4000 | 1,4000 | 1,3300 | 61.459 | ,00 |
| 09/11/2009 | 1,4100 | -5,37% | 1,4600 | 1,4600 | 1,3800 | 40.134 | ,00 |
| 06/11/2009 | 1,4900 | -1,97% | 1,5000 | 1,5100 | 1,4600 | 52.268 | ,00 |
| 05/11/2009 | 1,5200 | -3,18% | 1,5500 | 1,5700 | 1,4800 | 39.741 | ,00 |
| 04/11/2009 | 1,5700 | 0,64% | 1,5800 | 1,6000 | 1,5400 | 19.995 | ,00 |
| 03/11/2009 | 1,5600 | -2,50% | 1,5500 | 1,6300 | 1,5300 | 50.898 | ,00 |
| 02/11/2009 | 1,6000 | -5,88% | 1,6000 | 1,6100 | 1,5800 | 20.508 | ,00 |
| 30/10/2009 | 1,7000 | 4,94% | 1,6800 | 1,7700 | 1,6600 | 35.406 | ,00 |
| 29/10/2009 | 1,6200 | -7,95% | 1,6900 | 1,6900 | 1,5900 | 65.810 | ,00 |
| 27/10/2009 | 1,7600 | -3,83% | 1,8000 | 1,8000 | 1,7300 | 58.241 | ,00 |
| 26/10/2009 | 1,8300 | -4,69% | 1,8600 | 1,8900 | 1,8100 | 44.013 | ,00 |
| 23/10/2009 | 1,9200 | -2,04% | 1,9600 | 1,9700 | 1,8900 | 41.049 | ,00 |
| 22/10/2009 | 1,9600 | 2,62% | 1,9500 | 1,9900 | 1,9300 | 19.334 | ,00 |
| 21/10/2009 | 1,9100 | -0,52% | 1,9300 | 1,9400 | 1,9000 | 22.623 | ,00 |
| 20/10/2009 | 1,9200 | 0,00% | 1,9100 | 1,9700 | 1,9000 | 36.308 | ,00 |
| 19/10/2009 | 1,9200 | -2,54% | 1,9600 | 1,9600 | 1,8800 | 36.385 | ,00 |
| 16/10/2009 | 1,9700 | -3,43% | 1,9500 | 2,0000 | 1,9500 | 25.712 | ,00 |
| 15/10/2009 | 2,0400 | -3,77% | 2,0800 | 2,0800 | 1,9700 | 48.938 | ,00 |
| 14/10/2009 | 2,1200 | 3,41% | 2,1400 | 2,1600 | 2,0700 | 45.031 | ,00 |
| 13/10/2009 | 2,0500 | 4,06% | 1,9700 | 2,1200 | 1,9700 | 108.956 | ,00 |
| 12/10/2009 | 1,9700 | -2,96% | 2,0000 | 2,0100 | 1,9300 | 97.660 | ,00 |
| 09/10/2009 | 2,0300 | -2,40% | 2,0200 | 2,0600 | 2,0000 | 15.701 | ,00 |
| 08/10/2009 | 2,0800 | 0,00% | 2,0800 | 2,1200 | 2,0700 | 16.452 | ,00 |
| 07/10/2009 | 2,0800 | 3,48% | 2,0500 | 2,1300 | 2,0500 | 49.874 | ,00 |
| 06/10/2009 | 2,0100 | 1,01% | 2,0200 | 2,0400 | 1,9900 | 33.411 | ,00 |
| 05/10/2009 | 1,9900 | -4,33% | 2,0700 | 2,0700 | 1,9400 | 98.433 | ,00 |
| 02/10/2009 | 2,0800 | -2,35% | 2,1000 | 2,1600 | 2,0600 | 40.342 | ,00 |
| 01/10/2009 | 2,1300 | -3,62% | 2,1900 | 2,1900 | 2,0900 | 43.425 | ,00 |
| 30/9/2009 | 2,2100 | 2,79% | 2,2000 | 2,2400 | 2,1700 | 33.525 | ,00 |
| 29/9/2009 | 2,1500 | -1,83% | 2,1900 | 2,1900 | 2,1300 | 26.384 | ,00 |
| 28/9/2009 | 2,1900 | -2,67% | 2,2500 | 2,2500 | 2,1200 | 37.155 | ,00 |
| 25/9/2009 | 2,2500 | -0,44% | 2,2500 | 2,2600 | 2,2400 | 10.838 | ,00 |
| 24/9/2009 | 2,2600 | -0,88% | 2,2500 | 2,2800 | 2,2300 | 18.741 | ,00 |
| 23/9/2009 | 2,2800 | 0,44% | 2,2700 | 2,3100 | 2,2200 | 19.762 | ,00 |
| 22/9/2009 | 2,2700 | -0,44% | 2,2600 | 2,3000 | 2,2500 | 10.407 | ,00 |
| 21/9/2009 | 2,2800 | -0,44% | 2,2900 | 2,2900 | 2,2600 | 26.250 | ,00 |
| 18/9/2009 | 2,2900 | -1,72% | 2,3300 | 2,3300 | 2,2600 | 18.252 | ,00 |
| 17/9/2009 | 2,3300 | -0,85% | 2,3500 | 2,3700 | 2,2900 | 16.528 | ,00 |
| 16/9/2009 | 2,3500 | 2,62% | 2,3700 | 2,3700 | 2,3200 | 10.714 | ,00 |
| 15/9/2009 | 2,2900 | 0,88% | 2,2700 | 2,3300 | 2,2700 | 9.699 | ,00 |
| 14/9/2009 | 2,2700 | -3,40% | 2,2800 | 2,3000 | 2,2500 | 15.441 | ,00 |
| 11/9/2009 | 2,3500 | 0,86% | 2,3500 | 2,4200 | 2,3100 | 23.442 | ,00 |
| 10/9/2009 | 2,3300 | 0,43% | 2,3200 | 2,4300 | 2,3200 | 178.152 | ,00 |
| 09/9/2009 | 2,3200 | -3,73% | 2,3100 | 2,3700 | 2,3000 | 27.631 | ,00 |
| 08/9/2009 | 2,4100 | -2,03% | 2,4100 | 2,4400 | 2,4000 | 17.990 | ,00 |
| 07/9/2009 | 2,4600 | 4,24% | 2,4900 | 2,4900 | 2,4200 | 29.900 | ,00 |
| 04/9/2009 | 2,3600 | 1,72% | 2,3300 | 2,3900 | 2,3300 | 28.554 | ,00 |
| 03/9/2009 | 2,3200 | -8,30% | 2,4300 | 2,4400 | 2,2800 | 85.275 | ,00 |
| 02/9/2009 | 2,5300 | -3,80% | 2,5800 | 2,5800 | 2,4800 | 52.427 | ,00 |
| 01/9/2009 | 2,6300 | -3,66% | 2,7000 | 2,7000 | 2,6000 | 27.002 | ,00 |
| 31/8/2009 | 2,7300 | 1,11% | 2,8000 | 2,8000 | 2,6300 | 73.959 | ,00 |
| 28/8/2009 | 2,7000 | 10,66% | 2,5800 | 2,8000 | 2,5300 | 150.971 | ,00 |
| 27/8/2009 | 2,4400 | -1,61% | 2,4800 | 2,4800 | 2,4100 | 13.141 | ,00 |
| 26/8/2009 | 2,4800 | -1,98% | 2,5400 | 2,5400 | 2,4700 | 12.455 | ,00 |
| 25/8/2009 | 2,5300 | -1,17% | 2,5100 | 2,5700 | 2,4700 | 54.553 | ,00 |
| 24/8/2009 | 2,5600 | 1,59% | 2,5000 | 2,6200 | 2,4900 | 36.142 | ,00 |
| 21/8/2009 | 2,5200 | 4,56% | 2,4400 | 2,5700 | 2,4400 | 42.168 | ,00 |
| 20/8/2009 | 2,4100 | 4,33% | 2,3500 | 2,5000 | 2,3300 | 52.710 | ,00 |
| 19/8/2009 | 2,3100 | -0,86% | 2,3300 | 2,3300 | 2,2900 | 9.641 | ,00 |
| 18/8/2009 | 2,3300 | -0,43% | 2,2800 | 2,3700 | 2,2800 | 30.728 | ,00 |
| 17/8/2009 | 2,3400 | -1,68% | 2,3500 | 2,3500 | 2,2900 | 17.274 | ,00 |
| 14/8/2009 | 2,3800 | 3,03% | 2,3600 | 2,4100 | 2,3600 | 60.133 | ,00 |
| 13/8/2009 | 2,3100 | 4,05% | 2,2800 | 2,3400 | 2,2800 | 37.521 | ,00 |
| 12/8/2009 | 2,2200 | 1,37% | 2,2200 | 2,2500 | 2,2000 | 33.334 | ,00 |
| 11/8/2009 | 2,1900 | -3,95% | 2,2000 | 2,2500 | 2,1800 | 25.646 | ,00 |
| 10/8/2009 | 2,2800 | 2,24% | 2,2400 | 2,3100 | 2,2400 | 21.390 | ,00 |
| 07/8/2009 | 2,2300 | -5,11% | 2,2600 | 2,2800 | 2,2100 | 27.891 | ,00 |
| 06/8/2009 | 2,3500 | -2,49% | 2,4100 | 2,4100 | 2,2700 | 54.075 | ,00 |
| 05/8/2009 | 2,4100 | 3,43% | 2,4000 | 2,4500 | 2,3700 | 60.143 | ,00 |
| 04/8/2009 | 2,3300 | 5,43% | 2,3000 | 2,3800 | 2,2800 | 84.180 | ,00 |
| 03/8/2009 | 2,2100 | 2,31% | 2,1800 | 2,2700 | 2,1700 | 93.246 | ,00 |
| 31/7/2009 | 2,1600 | -1,82% | 2,1700 | 2,1900 | 2,1400 | 19.372 | ,00 |
| 30/7/2009 | 2,2000 | -0,45% | 2,2100 | 2,2500 | 2,1800 | 21.888 | ,00 |
| 29/7/2009 | 2,2100 | 2,31% | 2,2300 | 2,2500 | 2,1600 | 25.853 | ,00 |
| 28/7/2009 | 2,1600 | -3,14% | 2,1700 | 2,1900 | 2,1500 | 21.325 | ,00 |
| 27/7/2009 | 2,2300 | -0,45% | 2,2000 | 2,2700 | 2,2000 | 33.619 | ,00 |
| 24/7/2009 | 2,2400 | 4,19% | 2,2900 | 2,2900 | 2,2100 | 105.388 | ,00 |
| 23/7/2009 | 2,1500 | 2,87% | 2,0500 | 2,2300 | 2,0500 | 125.870 | ,00 |
| 22/7/2009 | 2,0900 | -4,13% | 2,1400 | 2,1400 | 2,0500 | 53.328 | ,00 |
| 21/7/2009 | 2,1800 | -2,68% | 2,2800 | 2,3000 | 2,0900 | 145.468 | ,00 |
| 20/7/2009 | 2,2400 | -3,45% | 2,3200 | 2,3300 | 2,2000 | 41.996 | ,00 |
| 17/7/2009 | 2,3200 | 4,04% | 2,2300 | 2,3900 | 2,2300 | 80.643 | ,00 |
| 16/7/2009 | 2,2300 | 6,19% | 2,0100 | 2,4400 | 2,0100 | 336.174 | ,00 |
| 15/7/2009 | 2,1000 | -17,00% | 2,2800 | 2,2800 | 2,0300 | 230.536 | ,00 |
| 14/7/2009 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 13/7/2009 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 10/7/2009 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 09/7/2009 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 08/7/2009 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 07/7/2009 | 2,5300 | 9,52% | 2,5300 | 2,6400 | 2,4200 | 171.316 | ,00 |
| 06/7/2009 | 2,3100 | -12,50% | 2,5300 | 2,5300 | 2,2000 | 241.402 | ,00 |
| 03/7/2009 | 2,6400 | -4,00% | 2,7500 | 2,7500 | 2,6400 | 34.844 | ,00 |
| 02/7/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,6400 | 29.214 | ,00 |
| 01/7/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,6400 | 42.024 | ,00 |
| 30/6/2009 | 2,7500 | 0,00% | 2,7500 | 2,8600 | 2,6400 | 47.217 | ,00 |
| 29/6/2009 | 2,7500 | -3,85% | 2,8600 | 2,9700 | 2,7500 | 65.672 | ,00 |
| 26/6/2009 | 2,8600 | -3,70% | 2,9700 | 2,9700 | 2,8600 | 47.891 | ,00 |
| 25/6/2009 | 2,9700 | 0,00% | 3,0800 | 3,0800 | 2,8600 | 32.963 | ,00 |
| 24/6/2009 | 2,9700 | 8,00% | 2,8600 | 3,1900 | 2,8600 | 96.368 | ,00 |
| 23/6/2009 | 2,7500 | -3,85% | 2,7500 | 2,8600 | 2,7500 | 72.320 | ,00 |
| 22/6/2009 | 2,8600 | -7,14% | 2,9700 | 2,9700 | 2,8600 | 74.765 | ,00 |
| 19/6/2009 | 3,0800 | 0,00% | 3,1900 | 3,1900 | 2,9700 | 51.363 | ,00 |
| 18/6/2009 | 3,0800 | -6,67% | 3,1900 | 3,1900 | 3,0800 | 74.338 | ,00 |
| 17/6/2009 | 3,3000 | 7,14% | 3,3000 | 3,3000 | 3,1900 | 110.075 | ,00 |
| 16/6/2009 | 3,0800 | -6,67% | 3,0800 | 3,0800 | 2,9700 | 121.441 | ,00 |
| 15/6/2009 | 3,3000 | -3,23% | 3,3000 | 3,3000 | 3,1900 | 77.696 | ,00 |
| 12/6/2009 | 3,4100 | -3,13% | 3,4100 | 3,5200 | 3,3000 | 735.648 | ,00 |
| 11/6/2009 | 3,5200 | 0,00% | 3,7400 | 3,7400 | 3,3000 | 742.129 | ,00 |
| 10/6/2009 | 3,5200 | 14,29% | 3,3000 | 3,6300 | 3,3000 | 205.115 | ,00 |
| 09/6/2009 | 3,0800 | -15,15% | 3,3000 | 3,3000 | 2,9700 | 237.057 | ,00 |
| 05/6/2009 | 3,6300 | -10,81% | 3,8500 | 3,8500 | 3,4100 | 163.492 | ,00 |
| 04/6/2009 | 4,0700 | 0,00% | 4,1800 | 4,2900 | 3,8500 | 352.618 | ,00 |
| 03/6/2009 | 4,0700 | 15,63% | 3,8500 | 4,1800 | 3,8500 | 374.882 | ,00 |
| 02/6/2009 | 3,5200 | 10,34% | 3,4100 | 3,7400 | 3,4100 | 306.295 | ,00 |
| 01/6/2009 | 3,1900 | 16,00% | 2,9700 | 3,3000 | 2,9700 | 288.819 | ,00 |
| 29/5/2009 | 2,7500 | 4,17% | 2,7500 | 2,8600 | 2,6400 | 116.008 | ,00 |
| 28/5/2009 | 2,6400 | 0,00% | 2,6400 | 2,7500 | 2,5300 | 263.089 | ,00 |
| 27/5/2009 | 2,6400 | 14,29% | 2,5300 | 2,7500 | 2,5300 | 274.471 | ,00 |
| 26/5/2009 | 2,3100 | 10,53% | 2,2000 | 2,4200 | 2,2000 | 271.624 | ,00 |
| 25/5/2009 | 2,0900 | 11,76% | 1,9800 | 2,2000 | 1,9800 | 127.230 | ,00 |
| 22/5/2009 | 1,8700 | 0,00% | 1,8700 | 1,9800 | 1,7600 | 51.551 | ,00 |
| 21/5/2009 | 1,8700 | 0,00% | 1,8700 | 1,9800 | 1,7600 | 81.422 | ,00 |
| 20/5/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,7600 | 17.222 | ,00 |
| 19/5/2009 | 1,8700 | 0,00% | 1,9800 | 1,9800 | 1,7600 | 54.720 | ,00 |
| 18/5/2009 | 1,8700 | 0,00% | 1,8700 | 1,9800 | 1,8700 | 38.018 | ,00 |
| 15/5/2009 | 1,8700 | 0,00% | 1,9800 | 1,9800 | 1,8700 | 46.397 | ,00 |
| 14/5/2009 | 1,8700 | -5,56% | 1,8700 | 1,8700 | 1,7600 | 25.962 | ,00 |
| 13/5/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,8700 | 24.725 | ,00 |
| 12/5/2009 | 1,9800 | -5,26% | 1,9800 | 2,0900 | 1,8700 | 53.285 | ,00 |
| 11/5/2009 | 2,0900 | 0,00% | 2,0900 | 2,2000 | 1,9800 | 94.562 | ,00 |
| 08/5/2009 | 2,0900 | 5,56% | 2,0900 | 2,2000 | 1,9800 | 160.789 | ,00 |
| 07/5/2009 | 1,9800 | 12,50% | 1,8700 | 2,0900 | 1,8700 | 278.783 | ,00 |
| 06/5/2009 | 1,7600 | -5,88% | 1,7600 | 1,8700 | 1,7600 | 99.495 | ,00 |
| 05/5/2009 | 1,8700 | 0,00% | 1,8700 | 1,9800 | 1,7600 | 85.192 | ,00 |
| 04/5/2009 | 1,8700 | -5,56% | 1,8700 | 1,8700 | 1,7600 | 53.372 | ,00 |
| 30/4/2009 | 1,9800 | 5,88% | 1,9800 | 2,0900 | 1,8700 | 135.641 | ,00 |
| 29/4/2009 | 1,8700 | 13,33% | 1,6500 | 1,9800 | 1,6500 | 115.473 | ,00 |
| 28/4/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 29.122 | ,00 |
| 27/4/2009 | 1,6500 | 0,00% | 1,6500 | 1,7600 | 1,6500 | 33.161 | ,00 |
| 24/4/2009 | 1,6500 | 0,00% | 1,6500 | 1,7600 | 1,6500 | 37.678 | ,00 |
| 23/4/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 30.559 | ,00 |
| 22/4/2009 | 1,6500 | 7,14% | 1,6500 | 1,6500 | 1,5400 | 7.583 | ,00 |
| 21/4/2009 | 1,5400 | -6,67% | 1,5400 | 1,6500 | 1,5400 | 7.882 | ,00 |
| 16/4/2009 | 1,6500 | 0,00% | 1,6500 | 1,7600 | 1,5400 | 21.679 | ,00 |
| 15/4/2009 | 1,6500 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 28.189 | ,00 |
| 14/4/2009 | 1,6500 | 7,14% | 1,5400 | 1,7600 | 1,5400 | 68.626 | ,00 |
| 09/4/2009 | 1,5400 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 11.914 | ,00 |
| 08/4/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 11.757 | ,00 |
| 07/4/2009 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,4300 | 8.123 | ,00 |
| 06/4/2009 | 1,5400 | -6,67% | 1,5400 | 1,5400 | 1,5400 | 55.528 | ,00 |
| 03/4/2009 | 1,6500 | -6,25% | 1,6500 | 1,7600 | 1,5400 | 32.875 | ,00 |
| 02/4/2009 | 1,7600 | 6,67% | 1,7600 | 1,7600 | 1,6500 | 39.077 | ,00 |
| 01/4/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 8.018 | ,00 |
| 31/3/2009 | 1,6500 | 7,14% | 1,6500 | 1,6500 | 1,5400 | 14.466 | ,00 |
| 30/3/2009 | 1,5400 | -12,50% | 1,6500 | 1,6500 | 1,4300 | 16.193 | ,00 |
| 27/3/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,6500 | 56.115 | ,00 |
| 26/3/2009 | 1,7600 | 14,29% | 1,6500 | 1,7600 | 1,6500 | 88.506 | ,00 |
| 24/3/2009 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 22.381 | ,00 |
| 23/3/2009 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 88.512 | ,00 |
| 20/3/2009 | 1,5400 | 7,69% | 1,5400 | 1,5400 | 1,4300 | 11.240 | ,00 |
| 19/3/2009 | 1,4300 | 0,00% | 1,4300 | 1,5400 | 1,4300 | 13.453 | ,00 |
| 18/3/2009 | 1,4300 | 0,00% | 1,5400 | 1,5400 | 1,4300 | 2.723 | ,00 |
| 17/3/2009 | 1,4300 | 0,00% | 1,4300 | 1,5400 | 1,4300 | 9.227 | ,00 |
| 16/3/2009 | 1,4300 | -7,14% | 1,5400 | 1,5400 | 1,4300 | 49.495 | ,00 |
| 13/3/2009 | 1,5400 | 7,69% | 1,5400 | 1,5400 | 1,5400 | 15.416 | ,00 |
| 12/3/2009 | 1,4300 | -7,14% | 1,4300 | 1,5400 | 1,4300 | 11.865 | ,00 |
| 11/3/2009 | 1,5400 | 7,69% | 1,5400 | 1,5400 | 1,4300 | 20.853 | ,00 |
| 10/3/2009 | 1,4300 | 0,00% | 1,4300 | 1,5400 | 1,4300 | 6.597 | ,00 |
| 09/3/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 20.704 | ,00 |
| 06/3/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 16.042 | ,00 |
| 05/3/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 18.594 | ,00 |
| 04/3/2009 | 1,4300 | 0,00% | 1,4300 | 1,5400 | 1,3200 | 35.341 | ,00 |
| 03/3/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 17.332 | ,00 |
| 27/2/2009 | 1,4300 | -7,14% | 1,4300 | 1,5400 | 1,4300 | 5.522 | ,00 |
| 26/2/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,4300 | 21.611 | ,00 |
| 25/2/2009 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 10.098 | ,00 |
| 24/2/2009 | 1,5400 | -6,67% | 1,5400 | 1,6500 | 1,4300 | 17.177 | ,00 |
| 23/2/2009 | 1,6500 | 15,38% | 1,5400 | 1,6500 | 1,5400 | 13.177 | ,00 |
| 20/2/2009 | 1,4300 | -13,33% | 1,5400 | 1,5400 | 1,4300 | 34.433 | ,00 |
| 19/2/2009 | 1,6500 | 7,14% | 1,6500 | 1,6500 | 1,5400 | 21.589 | ,00 |
| 18/2/2009 | 1,5400 | -6,67% | 1,5400 | 1,6500 | 1,4300 | 18.644 | ,00 |
| 17/2/2009 | 1,6500 | -6,25% | 1,6500 | 1,7600 | 1,6500 | 19.061 | ,00 |
| 16/2/2009 | 1,7600 | 0,00% | 1,7600 | 1,8700 | 1,7600 | 10.435 | ,00 |
| 13/2/2009 | 1,7600 | 0,00% | 1,8700 | 1,8700 | 1,7600 | 9.777 | ,00 |
| 12/2/2009 | 1,7600 | -5,88% | 1,8700 | 1,8700 | 1,7600 | 29.847 | ,00 |
| 11/2/2009 | 1,8700 | -5,56% | 1,8700 | 1,8700 | 1,7600 | 41.494 | ,00 |
| 10/2/2009 | 1,9800 | -5,26% | 2,0900 | 2,0900 | 1,8700 | 105.820 | ,00 |
| 09/2/2009 | 2,0900 | 18,75% | 1,8700 | 2,0900 | 1,8700 | 128.439 | ,00 |
| 06/2/2009 | 1,7600 | 14,29% | 1,6500 | 1,7600 | 1,6500 | 66.149 | ,00 |
| 05/2/2009 | 1,5400 | 7,69% | 1,4300 | 1,6500 | 1,4300 | 67.214 | ,00 |
| 04/2/2009 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,3200 | 12.012 | ,00 |
| 03/2/2009 | 1,3200 | -7,69% | 1,4300 | 1,4300 | 1,3200 | 9.664 | ,00 |
| 02/2/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 7.904 | ,00 |
| 30/1/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 19.849 | ,00 |
| 29/1/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 9.163 | ,00 |
| 28/1/2009 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,3200 | 11.897 | ,00 |
| 27/1/2009 | 1,3200 | 0,00% | 1,3200 | 1,4300 | 1,3200 | 11.672 | ,00 |
| 26/1/2009 | 1,3200 | 0,00% | 1,3200 | 1,4300 | 1,3200 | 5.939 | ,00 |
| 23/1/2009 | 1,3200 | -7,69% | 1,3200 | 1,4300 | 1,3200 | 9.012 | ,00 |
| 22/1/2009 | 1,4300 | 0,00% | 1,4300 | 1,5400 | 1,4300 | 9.564 | ,00 |
| 21/1/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 9.664 | ,00 |
| 20/1/2009 | 1,4300 | 0,00% | 1,4300 | 1,5400 | 1,3200 | 31.677 | ,00 |
| 19/1/2009 | 1,4300 | -7,14% | 1,4300 | 1,4300 | 1,4300 | 12.627 | ,00 |
| 16/1/2009 | 1,5400 | 7,69% | 1,5400 | 1,5400 | 1,4300 | 31.529 | ,00 |
| 15/1/2009 | 1,4300 | -7,14% | 1,4300 | 1,5400 | 1,4300 | 10.074 | ,00 |
| 14/1/2009 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 8.472 | ,00 |
| 13/1/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,4300 | 3.653 | ,00 |
| 12/1/2009 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 5.164 | ,00 |
| 09/1/2009 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 12.970 | ,00 |
| 08/1/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,4300 | 11.502 | ,00 |
| 07/1/2009 | 1,5400 | 7,69% | 1,5400 | 1,6500 | 1,4300 | 34.169 | ,00 |
| 05/1/2009 | 1,4300 | -7,14% | 1,5400 | 1,5400 | 1,4300 | 6.095 | ,00 |
| 02/1/2009 | 1,5400 | 7,69% | 1,5400 | 1,5400 | 1,4300 | 12.132 | ,00 |
| 31/12/2008 | 1,4300 | -7,14% | 1,5400 | 1,5400 | 1,4300 | 6.327 | ,00 |
| 30/12/2008 | 1,5400 | 7,69% | 1,5400 | 1,5400 | 1,4300 | 4.064 | ,00 |
| 29/12/2008 | 1,4300 | 0,00% | 1,5400 | 1,5400 | 1,4300 | 2.198 | ,00 |
| 24/12/2008 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 12.939 | ,00 |
| 23/12/2008 | 1,4300 | 8,33% | 1,4300 | 1,5400 | 1,4300 | 5.455 | ,00 |
| 22/12/2008 | 1,3200 | -7,69% | 1,4300 | 1,5400 | 1,3200 | 21.107 | ,00 |
| 19/12/2008 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 5.827 | ,00 |
| 18/12/2008 | 1,4300 | 0,00% | 1,4300 | 1,5400 | 1,4300 | 15.545 | ,00 |
| 17/12/2008 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 60.801 | ,00 |
| 16/12/2008 | 1,4300 | -7,14% | 1,4300 | 1,5400 | 1,4300 | 9.645 | ,00 |
| 15/12/2008 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,4300 | 7.919 | ,00 |
| 12/12/2008 | 1,5400 | 0,00% | 1,4300 | 1,5400 | 1,4300 | 10.073 | ,00 |
| 11/12/2008 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 13.008 | ,00 |
| 10/12/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,4300 | 26.410 | ,00 |
| 09/12/2008 | 1,5400 | -6,67% | 1,5400 | 1,6500 | 1,5400 | 16.263 | ,00 |
| 08/12/2008 | 1,6500 | -6,25% | 1,8700 | 1,8700 | 1,6500 | 27.350 | ,00 |
| 05/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,6500 | 8.375 | ,00 |
| 04/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,6500 | 31.818 | ,00 |
| 03/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,8700 | 1,7600 | 8.355 | ,00 |
| 02/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,8700 | 1,7600 | 9.571 | ,00 |
| 01/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 16.527 | ,00 |
| 28/11/2008 | 1,7600 | -5,88% | 1,7600 | 1,8700 | 1,7600 | 16.019 | ,00 |
| 27/11/2008 | 1,8700 | 6,25% | 1,8700 | 1,9800 | 1,8700 | 37.030 | ,00 |
| 26/11/2008 | 1,7600 | -5,88% | 1,7600 | 1,8700 | 1,7600 | 5.495 | ,00 |
| 25/11/2008 | 1,8700 | 6,25% | 1,8700 | 1,8700 | 1,7600 | 56.883 | ,00 |
| 24/11/2008 | 1,7600 | -5,88% | 1,8700 | 1,8700 | 1,7600 | 16.479 | ,00 |
| 21/11/2008 | 1,8700 | 6,25% | 1,8700 | 1,8700 | 1,7600 | 21.526 | ,00 |
| 20/11/2008 | 1,7600 | -5,88% | 1,7600 | 1,7600 | 1,6500 | 14.483 | ,00 |
| 19/11/2008 | 1,8700 | 6,25% | 1,8700 | 1,8700 | 1,7600 | 8.723 | ,00 |
| 18/11/2008 | 1,7600 | 0,00% | 1,7600 | 1,8700 | 1,6500 | 23.342 | ,00 |
| 17/11/2008 | 1,7600 | -15,79% | 1,9800 | 1,9800 | 1,7600 | 41.374 | ,00 |
| 14/11/2008 | 2,0900 | 11,76% | 1,9800 | 2,0900 | 1,9800 | 37.769 | ,00 |
| 13/11/2008 | 1,8700 | -10,53% | 1,9800 | 2,0900 | 1,7600 | 85.952 | ,00 |
| 12/11/2008 | 2,0900 | -5,00% | 2,0900 | 2,2000 | 2,0900 | 27.327 | ,00 |
| 11/11/2008 | 2,2000 | -4,76% | 2,3100 | 2,3100 | 2,0900 | 81.104 | ,00 |
| 10/11/2008 | 2,3100 | 16,67% | 2,0900 | 2,3100 | 2,0900 | 36.301 | ,00 |
| 07/11/2008 | 1,9800 | 5,88% | 1,8700 | 2,0900 | 1,8700 | 61.869 | ,00 |
| 06/11/2008 | 1,8700 | -19,05% | 2,0900 | 2,0900 | 1,8700 | 40.527 | ,00 |
| 05/11/2008 | 2,3100 | -4,55% | 2,3100 | 2,3100 | 2,2000 | 24.952 | ,00 |
| 04/11/2008 | 2,4200 | 10,00% | 2,4200 | 2,4200 | 2,2000 | 89.969 | ,00 |
| 03/11/2008 | 2,2000 | 11,11% | 2,0900 | 2,3100 | 2,0900 | 81.678 | ,00 |
| 31/10/2008 | 1,9800 | 12,50% | 1,8700 | 2,0900 | 1,8700 | 51.014 | ,00 |
| 30/10/2008 | 1,7600 | 14,29% | 1,6500 | 1,7600 | 1,6500 | 101.622 | ,00 |
| 29/10/2008 | 1,5400 | 16,67% | 1,4300 | 1,5400 | 1,4300 | 23.333 | ,00 |
| 27/10/2008 | 1,3200 | 0,00% | 1,2100 | 1,4300 | 1,2100 | 83.226 | ,00 |
| 24/10/2008 | 1,3200 | -20,00% | 1,5400 | 1,5400 | 1,3200 | 42.064 | ,00 |
| 23/10/2008 | 1,6500 | -6,25% | 1,6500 | 1,6500 | 1,4300 | 62.309 | ,00 |
| 22/10/2008 | 1,7600 | -5,88% | 1,7600 | 1,8700 | 1,7600 | 28.252 | ,00 |
| 21/10/2008 | 1,8700 | 0,00% | 1,8700 | 1,9800 | 1,8700 | 14.442 | ,00 |
| 20/10/2008 | 1,8700 | -5,56% | 1,9800 | 2,0900 | 1,8700 | 42.627 | ,00 |
| 17/10/2008 | 1,9800 | -5,26% | 2,0900 | 2,2000 | 1,9800 | 42.355 | ,00 |
| 16/10/2008 | 2,0900 | -9,52% | 2,0900 | 2,0900 | 1,9800 | 48.443 | ,00 |
| 15/10/2008 | 2,3100 | -8,70% | 2,3100 | 2,3100 | 2,2000 | 31.599 | ,00 |
| 14/10/2008 | 2,5300 | 9,52% | 2,4200 | 2,5300 | 2,4200 | 56.832 | ,00 |
| 13/10/2008 | 2,3100 | 10,53% | 2,2000 | 2,4200 | 2,2000 | 27.581 | ,00 |
| 10/10/2008 | 2,0900 | -9,52% | 2,0900 | 2,0900 | 1,8700 | 46.282 | ,00 |
| 09/10/2008 | 2,3100 | 5,00% | 2,3100 | 2,3100 | 2,2000 | 24.610 | ,00 |
| 08/10/2008 | 2,2000 | -4,76% | 2,2000 | 2,2000 | 2,0900 | 56.331 | ,00 |
| 07/10/2008 | 2,3100 | -4,55% | 2,3100 | 2,4200 | 2,2000 | 74.389 | ,00 |
| 06/10/2008 | 2,4200 | -8,33% | 2,4200 | 2,5300 | 2,2000 | 53.457 | ,00 |
| 03/10/2008 | 2,6400 | -4,00% | 2,6400 | 2,7500 | 2,6400 | 30.203 | ,00 |
| 02/10/2008 | 2,7500 | 4,17% | 2,7500 | 2,7500 | 2,6400 | 26.142 | ,00 |
| 01/10/2008 | 2,6400 | 0,00% | 2,7500 | 2,7500 | 2,6400 | 34.166 | ,00 |
| 30/9/2008 | 2,6400 | -4,00% | 2,6400 | 2,7500 | 2,5300 | 36.400 | ,00 |
| 29/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,6400 | 34.108 | ,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.% |
|---|