| 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
ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)
13,9400 €
0,1400 (1,01%)
- Άνοιγμα 13,9600
- Υψηλό 13,9800
- Χαμηλό 13,8400
- Όγκος 132.209
- Τζίρος 1.838.843 €
- Πράξεις 921
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 2,0200 | 3,06% | 1,9600 | 2,0400 | 1,9600 | 27.116 | ,00 |
| 10/2/2011 | 1,9600 | -4,39% | 2,0500 | 2,0600 | 1,9600 | 24.801 | ,00 |
| 09/2/2011 | 2,0500 | 0,49% | 2,0400 | 2,0800 | 2,0100 | 25.136 | ,00 |
| 08/2/2011 | 2,0400 | 0,99% | 1,9500 | 2,0400 | 1,9500 | 17.879 | ,00 |
| 07/2/2011 | 2,0200 | -0,49% | 2,0200 | 2,0200 | 1,9700 | 8.764 | ,00 |
| 04/2/2011 | 2,0300 | 0,50% | 2,0200 | 2,0600 | 2,0000 | 20.186 | ,00 |
| 03/2/2011 | 2,0200 | -0,98% | 2,0400 | 2,0400 | 1,9800 | 190.005 | ,00 |
| 02/2/2011 | 2,0400 | -0,97% | 2,0600 | 2,0700 | 1,9500 | 24.567 | ,00 |
| 01/2/2011 | 2,0600 | 0,49% | 2,0500 | 2,0900 | 1,8400 | 51.332 | ,00 |
| 31/1/2011 | 2,0500 | 3,54% | 1,8800 | 2,0600 | 1,8800 | 74.345 | ,00 |
| 28/1/2011 | 1,9800 | 2,06% | 1,8400 | 2,0100 | 1,8400 | 38.086 | ,00 |
| 27/1/2011 | 1,9400 | 2,11% | 1,8800 | 1,9800 | 1,8700 | 61.665 | ,00 |
| 26/1/2011 | 1,9000 | 1,60% | 1,8300 | 1,9200 | 1,8300 | 34.854 | ,00 |
| 25/1/2011 | 1,8700 | -0,53% | 1,8700 | 1,9200 | 1,8700 | 22.088 | ,00 |
| 24/1/2011 | 1,8800 | 3,87% | 1,8100 | 1,9100 | 1,8100 | 13.980 | ,00 |
| 21/1/2011 | 1,8100 | -3,72% | 1,8800 | 1,8800 | 1,8100 | 46.372 | ,00 |
| 20/1/2011 | 1,8800 | 0,53% | 1,8300 | 1,8800 | 1,8200 | 27.168 | ,00 |
| 19/1/2011 | 1,8700 | 1,08% | 1,8500 | 1,8700 | 1,8100 | 18.065 | ,00 |
| 18/1/2011 | 1,8500 | -2,63% | 1,8800 | 1,8900 | 1,8400 | 1.627 | ,00 |
| 17/1/2011 | 1,9000 | 2,70% | 1,8200 | 1,9000 | 1,8100 | 24.649 | ,00 |
| 14/1/2011 | 1,8500 | 0,00% | 1,8300 | 1,8800 | 1,8200 | 180.512 | ,00 |
| 13/1/2011 | 1,8500 | 0,54% | 1,8400 | 1,9000 | 1,8200 | 194.210 | ,00 |
| 12/1/2011 | 1,8400 | 1,10% | 1,8100 | 1,8600 | 1,8100 | 26.970 | ,00 |
| 11/1/2011 | 1,8200 | -1,62% | 1,8600 | 1,8600 | 1,8100 | 492.383 | ,00 |
| 10/1/2011 | 1,8500 | 0,00% | 1,8100 | 1,8600 | 1,8100 | 12.456 | ,00 |
| 07/1/2011 | 1,8500 | 0,00% | 1,8500 | 1,8800 | 1,8400 | 7.599 | ,00 |
| 05/1/2011 | 1,8500 | -4,15% | 1,8400 | 1,9200 | 1,8400 | 9.576 | ,00 |
| 04/1/2011 | 1,9300 | 2,12% | 1,8700 | 1,9300 | 1,8700 | 8.035 | ,00 |
| 03/1/2011 | 1,8900 | 0,53% | 1,8900 | 1,8900 | 1,8800 | 1.933 | ,00 |
| 31/12/2010 | 1,8800 | -1,05% | 1,8800 | 1,9000 | 1,8700 | 5.058 | ,00 |
| 30/12/2010 | 1,9000 | -1,55% | 1,8400 | 1,9100 | 1,8400 | 3.891 | ,00 |
| 29/12/2010 | 1,9300 | 4,32% | 1,8500 | 1,9300 | 1,8500 | 2.161 | ,00 |
| 28/12/2010 | 1,8500 | -1,60% | 1,9100 | 1,9200 | 1,8400 | 2.639 | ,00 |
| 27/12/2010 | 1,8800 | -4,57% | 1,8800 | 1,9500 | 1,8500 | 6.203 | ,00 |
| 23/12/2010 | 1,9700 | 1,55% | 1,8500 | 1,9900 | 1,8500 | 18.681 | ,00 |
| 22/12/2010 | 1,9400 | 4,86% | 1,8100 | 1,9500 | 1,8100 | 21.253 | ,00 |
| 21/12/2010 | 1,8500 | 0,00% | 1,8800 | 1,8800 | 1,8400 | 7.640 | ,00 |
| 20/12/2010 | 1,8500 | -5,13% | 1,9100 | 1,9300 | 1,8500 | 5.887 | ,00 |
| 17/12/2010 | 1,9500 | 3,72% | 1,7800 | 1,9500 | 1,7800 | 21.229 | ,00 |
| 16/12/2010 | 1,8800 | -1,57% | 1,9100 | 1,9300 | 1,8800 | 9.549 | ,00 |
| 15/12/2010 | 1,9100 | 3,24% | 1,8400 | 1,9100 | 1,8400 | 112.645 | ,00 |
| 14/12/2010 | 1,8500 | -1,60% | 1,7900 | 1,8600 | 1,7900 | 4.489 | ,00 |
| 13/12/2010 | 1,8800 | 1,62% | 1,8100 | 1,9100 | 1,8100 | 3.571 | ,00 |
| 10/12/2010 | 1,8500 | -2,12% | 1,9100 | 1,9100 | 1,8400 | 5.096 | ,00 |
| 09/12/2010 | 1,8900 | 2,16% | 1,8800 | 1,8900 | 1,8300 | 7.233 | ,00 |
| 08/12/2010 | 1,8500 | -1,07% | 1,8400 | 1,8800 | 1,8300 | 2.401 | ,00 |
| 07/12/2010 | 1,8700 | -1,06% | 1,8700 | 1,9100 | 1,8300 | 16.067 | ,00 |
| 06/12/2010 | 1,8900 | 2,16% | 1,8200 | 1,9000 | 1,8200 | 2.215 | ,00 |
| 03/12/2010 | 1,8500 | -0,54% | 1,8300 | 1,8700 | 1,8300 | 5.248 | ,00 |
| 02/12/2010 | 1,8600 | -1,06% | 1,8300 | 1,9300 | 1,8300 | 7.551 | ,00 |
| 01/12/2010 | 1,8800 | 3,87% | 1,8800 | 1,8800 | 1,8100 | 5.367 | ,00 |
| 30/11/2010 | 1,8100 | -4,23% | 1,8300 | 1,8800 | 1,8100 | 25.068 | ,00 |
| 29/11/2010 | 1,8900 | 0,53% | 1,8800 | 1,9100 | 1,8800 | 29.801 | ,00 |
| 26/11/2010 | 1,8800 | 0,53% | 1,8200 | 1,9000 | 1,8200 | 5.249 | ,00 |
| 25/11/2010 | 1,8700 | -0,53% | 1,8800 | 1,8800 | 1,8300 | 17.609 | ,00 |
| 24/11/2010 | 1,8800 | 0,00% | 1,8400 | 1,8900 | 1,8300 | 30.535 | ,00 |
| 23/11/2010 | 1,8800 | -1,57% | 1,9000 | 1,9000 | 1,8300 | 6.270 | ,00 |
| 22/11/2010 | 1,9100 | 0,53% | 1,9200 | 1,9400 | 1,9000 | 13.004 | ,00 |
| 19/11/2010 | 1,9000 | -1,04% | 1,8400 | 1,9300 | 1,8400 | 15.468 | ,00 |
| 18/11/2010 | 1,9200 | 7,26% | 1,9100 | 1,9200 | 1,8100 | 5.160 | ,00 |
| 17/11/2010 | 1,7900 | -2,19% | 1,8000 | 1,8800 | 1,7500 | 14.033 | ,00 |
| 16/11/2010 | 1,8300 | -3,17% | 1,8800 | 1,8800 | 1,8200 | 4.344 | ,00 |
| 15/11/2010 | 1,8900 | -0,53% | 1,9200 | 1,9200 | 1,8800 | 5.444 | ,00 |
| 12/11/2010 | 1,9000 | 1,60% | 1,8600 | 1,9100 | 1,8600 | 6.445 | ,00 |
| 11/11/2010 | 1,8700 | 1,63% | 1,8400 | 1,8800 | 1,8400 | 3.139 | ,00 |
| 10/11/2010 | 1,8400 | -2,13% | 1,8500 | 1,8800 | 1,8200 | 65.836 | ,00 |
| 09/11/2010 | 1,8800 | -0,53% | 1,8900 | 1,8900 | 1,7900 | 56.748 | ,00 |
| 08/11/2010 | 1,8900 | 1,61% | 1,8800 | 1,9400 | 1,8700 | 2.192 | ,00 |
| 05/11/2010 | 1,8600 | -0,53% | 1,8400 | 1,9500 | 1,8400 | 5.593 | ,00 |
| 04/11/2010 | 1,8700 | -4,10% | 1,9500 | 1,9700 | 1,8700 | 12.642 | ,00 |
| 03/11/2010 | 1,9500 | -1,52% | 1,9600 | 2,0400 | 1,9400 | 11.826 | ,00 |
| 02/11/2010 | 1,9800 | -2,94% | 2,0900 | 2,0900 | 1,9800 | 5.656 | ,00 |
| 01/11/2010 | 2,0400 | 0,99% | 2,0200 | 2,0700 | 2,0200 | 6.464 | ,00 |
| 29/10/2010 | 2,0200 | 0,00% | 1,9500 | 2,0500 | 1,9500 | 80.973 | ,00 |
| 27/10/2010 | 2,0200 | -1,94% | 2,0600 | 2,0600 | 1,9600 | 35.581 | ,00 |
| 26/10/2010 | 2,0600 | 0,98% | 2,0400 | 2,0900 | 1,9900 | 7.210 | ,00 |
| 25/10/2010 | 2,0400 | -3,32% | 2,1000 | 2,1000 | 2,0200 | 12.097 | ,00 |
| 22/10/2010 | 2,1100 | -3,65% | 2,0200 | 2,1300 | 2,0200 | 342 | ,00 |
| 21/10/2010 | 2,1900 | 1,39% | 2,1000 | 2,1900 | 2,1000 | 111.930 | ,00 |
| 20/10/2010 | 2,1600 | 1,89% | 2,1600 | 2,1800 | 2,1300 | 35.901 | ,00 |
| 19/10/2010 | 2,1200 | 3,92% | 2,0300 | 2,1200 | 2,0300 | 25.000 | ,00 |
| 18/10/2010 | 2,0400 | -2,86% | 2,0000 | 2,1000 | 2,0000 | 2.112 | ,00 |
| 15/10/2010 | 2,1000 | 0,48% | 2,0900 | 2,1800 | 2,0900 | 15.922 | ,00 |
| 14/10/2010 | 2,0900 | 0,00% | 2,0800 | 2,1200 | 2,0800 | 95.321 | ,00 |
| 13/10/2010 | 2,0900 | 3,47% | 2,0200 | 2,1100 | 2,0200 | 8.776 | ,00 |
| 12/10/2010 | 2,0200 | 0,00% | 2,1200 | 2,1200 | 2,0100 | 9.831 | ,00 |
| 11/10/2010 | 2,0200 | 3,59% | 1,9500 | 2,0200 | 1,9300 | 3.872 | ,00 |
| 08/10/2010 | 1,9500 | -0,51% | 1,9600 | 1,9900 | 1,9500 | 92.973 | ,00 |
| 07/10/2010 | 1,9600 | 1,55% | 1,9300 | 1,9700 | 1,9300 | 125.220 | ,00 |
| 06/10/2010 | 1,9300 | -2,53% | 1,9400 | 2,0300 | 1,9300 | 55.478 | ,00 |
| 05/10/2010 | 1,9800 | 1,02% | 1,9300 | 1,9800 | 1,9300 | 5.086 | ,00 |
| 04/10/2010 | 1,9600 | -0,51% | 2,0200 | 2,0200 | 1,9200 | 36.707 | ,00 |
| 01/10/2010 | 1,9700 | -1,01% | 1,9300 | 2,0000 | 1,9300 | 5.409 | ,00 |
| 30/9/2010 | 1,9900 | -1,00% | 1,9500 | 2,0200 | 1,9500 | 1.578 | ,00 |
| 29/9/2010 | 2,0100 | 2,03% | 1,9600 | 2,0200 | 1,9600 | 127.315 | ,00 |
| 28/9/2010 | 1,9700 | -2,48% | 1,9500 | 1,9900 | 1,9500 | 4.068 | ,00 |
| 27/9/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 1,9500 | 72.253 | ,00 |
| 24/9/2010 | 2,0200 | 3,06% | 1,9600 | 2,0500 | 1,9600 | 13.356 | ,00 |
| 23/9/2010 | 1,9600 | 1,55% | 1,9200 | 1,9700 | 1,9200 | 16.062 | ,00 |
| 22/9/2010 | 1,9300 | -1,03% | 1,8800 | 1,9600 | 1,8800 | 7.988 | ,00 |
| 21/9/2010 | 1,9500 | 0,52% | 1,9200 | 1,9600 | 1,8800 | 6.625 | ,00 |
| 20/9/2010 | 1,9400 | 1,04% | 1,8900 | 1,9400 | 1,8900 | 9.076 | ,00 |
| 17/9/2010 | 1,9200 | 0,52% | 2,0100 | 2,0100 | 1,8900 | 237.722 | ,00 |
| 16/9/2010 | 1,9100 | -2,55% | 1,9600 | 1,9700 | 1,9100 | 19.175 | ,00 |
| 15/9/2010 | 1,9600 | -1,01% | 2,0400 | 2,0400 | 1,9500 | 2.982 | ,00 |
| 14/9/2010 | 1,9800 | -1,49% | 2,0300 | 2,0300 | 1,9500 | 5.452 | ,00 |
| 13/9/2010 | 2,0100 | 3,61% | 1,9300 | 2,0100 | 1,9300 | 3.845 | ,00 |
| 10/9/2010 | 1,9400 | -0,51% | 1,9500 | 1,9500 | 1,9100 | 14.273 | ,00 |
| 09/9/2010 | 1,9500 | 1,04% | 1,9100 | 1,9600 | 1,9100 | 27.505 | ,00 |
| 08/9/2010 | 1,9300 | 1,58% | 1,9000 | 1,9900 | 1,9000 | 11.030 | ,00 |
| 07/9/2010 | 1,9000 | -1,55% | 1,8700 | 1,9100 | 1,8700 | 11.376 | ,00 |
| 06/9/2010 | 1,9300 | 1,05% | 1,9600 | 1,9600 | 1,9100 | 126.234 | ,00 |
| 03/9/2010 | 1,9100 | 2,69% | 1,8800 | 1,9300 | 1,8800 | 3.923 | ,00 |
| 02/9/2010 | 1,8600 | 2,20% | 1,8300 | 1,8900 | 1,8100 | 46.452 | ,00 |
| 01/9/2010 | 1,8200 | 1,11% | 1,7500 | 1,8500 | 1,7500 | 40.159 | ,00 |
| 31/8/2010 | 1,8000 | -1,10% | 1,8200 | 1,8200 | 1,7700 | 38.786 | ,00 |
| 30/8/2010 | 1,8200 | 0,00% | 1,7800 | 1,8600 | 1,7800 | 6.356 | ,00 |
| 27/8/2010 | 1,8200 | -1,09% | 1,8400 | 1,9100 | 1,7800 | 10.596 | ,00 |
| 26/8/2010 | 1,8400 | -1,60% | 1,8700 | 1,9000 | 1,8400 | 9.209 | ,00 |
| 25/8/2010 | 1,8700 | -4,10% | 1,9500 | 1,9800 | 1,8700 | 49.899 | ,00 |
| 24/8/2010 | 1,9500 | -3,47% | 1,9800 | 2,0000 | 1,9300 | 10.657 | ,00 |
| 23/8/2010 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 76.359 | ,00 |
| 20/8/2010 | 2,0200 | -2,42% | 2,0700 | 2,0700 | 2,0100 | 50.637 | ,00 |
| 19/8/2010 | 2,0700 | -0,96% | 2,0200 | 2,0800 | 2,0000 | 5.811 | ,00 |
| 18/8/2010 | 2,0900 | 0,97% | 2,1000 | 2,1000 | 2,0700 | 3.942 | ,00 |
| 17/8/2010 | 2,0700 | 1,47% | 2,0900 | 2,1000 | 2,0700 | 1.734 | ,00 |
| 16/8/2010 | 2,0400 | 0,00% | 2,0200 | 2,0900 | 1,9700 | 7.090 | ,00 |
| 13/8/2010 | 2,0400 | -0,49% | 2,0500 | 2,0900 | 2,0200 | 9.401 | ,00 |
| 12/8/2010 | 2,0500 | 0,49% | 2,0600 | 2,0600 | 2,0500 | 616 | ,00 |
| 11/8/2010 | 2,0400 | -2,86% | 2,0400 | 2,1300 | 2,0300 | 9.179 | ,00 |
| 10/8/2010 | 2,1000 | -4,55% | 2,2300 | 2,2300 | 2,1000 | 3.608 | ,00 |
| 09/8/2010 | 2,2000 | 2,33% | 2,2300 | 2,2300 | 2,0900 | 1.352 | ,00 |
| 06/8/2010 | 2,1500 | -2,27% | 2,0700 | 2,2300 | 2,0700 | 2.147 | ,00 |
| 05/8/2010 | 2,2000 | -1,79% | 2,2000 | 2,2400 | 2,1900 | 6.070 | ,00 |
| 04/8/2010 | 2,2400 | 1,36% | 2,2100 | 2,2700 | 2,1900 | 7.630 | ,00 |
| 03/8/2010 | 2,2100 | -0,90% | 2,2700 | 2,3000 | 2,1700 | 17.360 | ,00 |
| 02/8/2010 | 2,2300 | 0,00% | 2,1600 | 2,3200 | 2,1600 | 8.082 | ,00 |
| 30/7/2010 | 2,2300 | 5,69% | 2,1100 | 2,2300 | 2,1100 | 15.348 | ,00 |
| 29/7/2010 | 2,1100 | 0,96% | 2,1000 | 2,2100 | 2,0900 | 61.149 | ,00 |
| 28/7/2010 | 2,0900 | 1,46% | 2,0600 | 2,1000 | 2,0200 | 14.944 | ,00 |
| 27/7/2010 | 2,0600 | 2,49% | 1,9700 | 2,0700 | 1,9700 | 12.768 | ,00 |
| 26/7/2010 | 2,0100 | 1,52% | 2,0200 | 2,0200 | 1,9700 | 1.640 | ,00 |
| 23/7/2010 | 1,9800 | -2,94% | 2,0400 | 2,0400 | 1,9700 | 44.012 | ,00 |
| 22/7/2010 | 2,0400 | -0,97% | 2,0200 | 2,0700 | 1,9900 | 71.385 | ,00 |
| 21/7/2010 | 2,0600 | 1,98% | 2,0200 | 2,0900 | 2,0200 | 6.892 | ,00 |
| 20/7/2010 | 2,0200 | -3,35% | 2,0900 | 2,0900 | 2,0000 | 8.237 | ,00 |
| 19/7/2010 | 2,0900 | 0,00% | 2,0900 | 2,1400 | 2,0700 | 24.736 | ,00 |
| 16/7/2010 | 2,0900 | -2,34% | 2,1400 | 2,1400 | 2,0900 | 42.214 | ,00 |
| 15/7/2010 | 2,1400 | 2,39% | 2,0600 | 2,1600 | 2,0600 | 27.093 | ,00 |
| 14/7/2010 | 2,0900 | -2,79% | 2,1500 | 2,1500 | 2,0900 | 10.442 | ,00 |
| 13/7/2010 | 2,1500 | 1,90% | 2,1000 | 2,1500 | 2,0400 | 12.272 | ,00 |
| 12/7/2010 | 2,1100 | 0,96% | 2,0900 | 2,1500 | 2,0900 | 6.959 | ,00 |
| 09/7/2010 | 2,0900 | 0,97% | 2,0200 | 2,1200 | 2,0100 | 4.872 | ,00 |
| 08/7/2010 | 2,0700 | -0,96% | 2,0800 | 2,0900 | 2,0200 | 7.112 | ,00 |
| 07/7/2010 | 2,0900 | 3,47% | 2,0200 | 2,1000 | 2,0000 | 410 | ,00 |
| 06/7/2010 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0100 | 27.944 | ,00 |
| 05/7/2010 | 2,0200 | 1,00% | 2,0000 | 2,0900 | 1,9800 | 850 | ,00 |
| 02/7/2010 | 2,0000 | 0,50% | 1,9900 | 2,0400 | 1,9900 | 1.713 | ,00 |
| 01/7/2010 | 1,9900 | -1,97% | 2,0200 | 2,0200 | 1,9800 | 6.320 | ,00 |
| 30/6/2010 | 2,0300 | -1,46% | 2,0700 | 2,1000 | 2,0300 | 5.245 | ,00 |
| 29/6/2010 | 2,0600 | -1,44% | 2,0800 | 2,1000 | 2,0600 | 1.657 | ,00 |
| 28/6/2010 | 2,0900 | -2,79% | 2,1500 | 2,1500 | 2,0700 | 1.716 | ,00 |
| 25/6/2010 | 2,1500 | -1,83% | 2,1000 | 2,1900 | 2,0900 | 3.795 | ,00 |
| 24/6/2010 | 2,1900 | -6,01% | 2,2000 | 2,2300 | 2,1500 | 3.765 | ,00 |
| 23/6/2010 | 2,3300 | -1,69% | 2,2900 | 2,3800 | 2,2500 | 10.196 | ,00 |
| 22/6/2010 | 2,3700 | 6,28% | 2,1900 | 2,3700 | 2,1900 | 8.200 | ,00 |
| 21/6/2010 | 2,2300 | 0,90% | 2,3400 | 2,3400 | 2,1900 | 2.118 | ,00 |
| 18/6/2010 | 2,2100 | 2,79% | 2,1500 | 2,2300 | 2,1500 | 3.461 | ,00 |
| 17/6/2010 | 2,1500 | 1,42% | 2,1600 | 2,1700 | 2,1100 | 2.643 | ,00 |
| 16/6/2010 | 2,1200 | -0,93% | 2,1000 | 2,1500 | 2,1000 | 10.729 | ,00 |
| 15/6/2010 | 2,1400 | 0,94% | 2,0700 | 2,1500 | 2,0300 | 2.004 | ,00 |
| 14/6/2010 | 2,1200 | 1,44% | 2,1000 | 2,1600 | 2,1000 | 2.233 | ,00 |
| 11/6/2010 | 2,0900 | 3,47% | 2,0200 | 2,1000 | 2,0200 | 18.131 | ,00 |
| 10/6/2010 | 2,0200 | 0,00% | 2,0200 | 2,0800 | 1,9900 | 15.280 | ,00 |
| 09/6/2010 | 2,0200 | 0,00% | 2,0200 | 2,0900 | 1,9400 | 30.321 | ,00 |
| 08/6/2010 | 2,0200 | 0,00% | 2,0300 | 2,0300 | 1,8900 | 57.853 | ,00 |
| 07/6/2010 | 2,0200 | -6,48% | 2,1600 | 2,1600 | 2,0000 | 9.881 | ,00 |
| 04/6/2010 | 2,1600 | -3,14% | 2,2300 | 2,2400 | 2,1200 | 58.601 | ,00 |
| 03/6/2010 | 2,2300 | -0,45% | 2,2600 | 2,2600 | 2,2200 | 13.470 | ,00 |
| 02/6/2010 | 2,2400 | -3,03% | 2,2600 | 2,3100 | 2,2400 | 8.382 | ,00 |
| 01/6/2010 | 2,3100 | -2,94% | 2,3700 | 2,3800 | 2,2800 | 6.016 | ,00 |
| 31/5/2010 | 2,3800 | -2,86% | 2,3900 | 2,4500 | 2,3800 | 3.397 | ,00 |
| 28/5/2010 | 2,4500 | 0,41% | 2,4500 | 2,4500 | 2,4500 | 4.278 | ,00 |
| 27/5/2010 | 2,4400 | 1,67% | 2,4000 | 2,4400 | 2,4000 | 6.932 | ,00 |
| 26/5/2010 | 2,4000 | -5,14% | 2,4700 | 2,5200 | 2,3800 | 16.489 | ,00 |
| 25/5/2010 | 2,5300 | -3,07% | 2,6100 | 2,6100 | 2,5100 | 11.478 | ,00 |
| 21/5/2010 | 2,6100 | 0,00% | 2,5600 | 2,6700 | 2,5400 | 28.373 | ,00 |
| 20/5/2010 | 2,6100 | -1,88% | 2,6300 | 2,6300 | 2,5800 | 4.884 | ,00 |
| 19/5/2010 | 2,6600 | 2,31% | 2,5900 | 2,6700 | 2,5700 | 16.361 | ,00 |
| 18/5/2010 | 2,6000 | -1,14% | 2,6800 | 2,6800 | 2,5900 | 6.734 | ,00 |
| 17/5/2010 | 2,6300 | 1,54% | 2,5300 | 2,6600 | 2,4600 | 14.039 | ,00 |
| 14/5/2010 | 2,5900 | -3,72% | 2,6600 | 2,6600 | 2,5300 | 12.320 | ,00 |
| 13/5/2010 | 2,6900 | -1,47% | 2,7300 | 2,7300 | 2,5900 | 6.674 | ,00 |
| 12/5/2010 | 2,7300 | 1,87% | 2,6800 | 2,7300 | 2,6400 | 6.962 | ,00 |
| 11/5/2010 | 2,6800 | -1,83% | 2,7300 | 2,7300 | 2,6200 | 8.538 | ,00 |
| 10/5/2010 | 2,7300 | 5,41% | 2,7500 | 2,7600 | 2,6300 | 29.093 | ,00 |
| 07/5/2010 | 2,5900 | -2,26% | 2,6100 | 2,6300 | 2,5500 | 26.524 | ,00 |
| 06/5/2010 | 2,6500 | 1,15% | 2,6200 | 2,6600 | 2,5400 | 7.223 | ,00 |
| 05/5/2010 | 2,6200 | 1,55% | 2,5800 | 2,6300 | 2,5200 | 11.554 | ,00 |
| 04/5/2010 | 2,5800 | -2,64% | 2,7500 | 2,7500 | 2,5800 | 9.649 | ,00 |
| 03/5/2010 | 2,6500 | 0,76% | 2,6900 | 2,6900 | 2,5700 | 21.900 | ,00 |
| 30/4/2010 | 2,6300 | -2,23% | 2,6300 | 2,8000 | 2,6300 | 9.362 | ,00 |
| 29/4/2010 | 2,6900 | 2,28% | 2,5600 | 2,7200 | 2,5400 | 15.677 | ,00 |
| 28/4/2010 | 2,6300 | 1,54% | 2,5900 | 2,6500 | 2,4100 | 19.171 | ,00 |
| 27/4/2010 | 2,5900 | -4,78% | 2,7200 | 2,7600 | 2,5900 | 121.256 | ,00 |
| 26/4/2010 | 2,7200 | -2,86% | 2,8400 | 2,8400 | 2,6700 | 15.547 | ,00 |
| 23/4/2010 | 2,8000 | 2,19% | 2,7300 | 2,8000 | 2,7000 | 10.504 | ,00 |
| 22/4/2010 | 2,7400 | -2,14% | 2,7400 | 2,7600 | 2,7300 | 9.892 | ,00 |
| 21/4/2010 | 2,8000 | -0,36% | 2,8200 | 2,8300 | 2,7500 | 7.636 | ,00 |
| 20/4/2010 | 2,8100 | 1,81% | 2,7400 | 2,8500 | 2,7300 | 15.012 | ,00 |
| 19/4/2010 | 2,7600 | -7,07% | 2,9700 | 2,9700 | 2,7400 | 9.234 | ,00 |
| 16/4/2010 | 2,9700 | 1,02% | 2,8900 | 2,9800 | 2,8900 | 3.674 | ,00 |
| 15/4/2010 | 2,9400 | 1,03% | 2,8900 | 2,9700 | 2,8900 | 2.242 | ,00 |
| 14/4/2010 | 2,9100 | -0,34% | 2,9300 | 2,9300 | 2,9000 | 850 | ,00 |
| 13/4/2010 | 2,9200 | -1,02% | 2,9500 | 2,9500 | 2,9200 | 4.007 | ,00 |
| 12/4/2010 | 2,9500 | 0,34% | 2,9400 | 3,0300 | 2,9300 | 15.564 | ,00 |
| 09/4/2010 | 2,9400 | 0,68% | 2,9200 | 3,0200 | 2,9100 | 6.184 | ,00 |
| 08/4/2010 | 2,9200 | -0,68% | 2,9000 | 2,9800 | 2,9000 | 5.629 | ,00 |
| 07/4/2010 | 2,9400 | -5,47% | 3,0100 | 3,0400 | 2,9400 | 5.822 | ,00 |
| 06/4/2010 | 3,1100 | 4,71% | 2,9400 | 3,1100 | 2,9200 | 13.254 | ,00 |
| 01/4/2010 | 2,9700 | 0,68% | 2,9400 | 2,9800 | 2,9200 | 2.468 | ,00 |
| 31/3/2010 | 2,9500 | -1,67% | 2,9800 | 2,9800 | 2,9400 | 11.582 | ,00 |
| 30/3/2010 | 3,0000 | 0,00% | 3,0000 | 3,0100 | 2,9900 | 1.552 | ,00 |
| 29/3/2010 | 3,0000 | 0,33% | 3,0100 | 3,0100 | 2,9700 | 9.025 | ,00 |
| 26/3/2010 | 2,9900 | 0,67% | 3,0200 | 3,0500 | 2,9600 | 11.388 | ,00 |
| 24/3/2010 | 2,9700 | -1,00% | 2,9700 | 3,0100 | 2,9600 | 7.097 | ,00 |
| 23/3/2010 | 3,0000 | 0,00% | 3,0000 | 3,0500 | 2,9900 | 2.096 | ,00 |
| 22/3/2010 | 3,0000 | -2,28% | 3,0500 | 3,0500 | 2,9600 | 9.441 | ,00 |
| 19/3/2010 | 3,0700 | -0,32% | 3,0800 | 3,2000 | 3,0200 | 9.336 | ,00 |
| 18/3/2010 | 3,0800 | -3,45% | 3,0100 | 3,1100 | 3,0100 | 20.865 | ,00 |
| 17/3/2010 | 3,1900 | -1,24% | 3,1800 | 3,2200 | 3,1600 | 10.200 | ,00 |
| 16/3/2010 | 3,2300 | -0,31% | 3,2400 | 3,2400 | 3,1900 | 7.274 | ,00 |
| 15/3/2010 | 3,2400 | -0,31% | 3,2800 | 3,2800 | 3,2000 | 5.043 | ,00 |
| 12/3/2010 | 3,2500 | 0,62% | 3,2300 | 3,2900 | 3,2300 | 7.930 | ,00 |
| 11/3/2010 | 3,2300 | -0,92% | 3,2900 | 3,2900 | 3,2300 | 6.869 | ,00 |
| 10/3/2010 | 3,2600 | -0,31% | 3,2400 | 3,3100 | 3,2300 | 7.460 | ,00 |
| 09/3/2010 | 3,2700 | -0,61% | 3,2100 | 3,3100 | 3,2100 | 3.513 | ,00 |
| 08/3/2010 | 3,2900 | 2,17% | 3,2200 | 3,3000 | 3,1900 | 9.741 | ,00 |
| 05/3/2010 | 3,2200 | -0,62% | 3,2700 | 3,2700 | 3,1800 | 7.920 | ,00 |
| 04/3/2010 | 3,2400 | 0,31% | 3,1700 | 3,2600 | 3,1600 | 5.107 | ,00 |
| 03/3/2010 | 3,2300 | 0,62% | 3,2600 | 3,2600 | 3,1600 | 18.728 | ,00 |
| 02/3/2010 | 3,2100 | 1,58% | 3,1600 | 3,2300 | 3,1400 | 22.313 | ,00 |
| 01/3/2010 | 3,1600 | 0,00% | 3,1600 | 3,2300 | 3,1400 | 30.708 | ,00 |
| 26/2/2010 | 3,1600 | -2,17% | 3,1700 | 3,2300 | 3,1600 | 37.125 | ,00 |
| 25/2/2010 | 3,2300 | -0,31% | 3,2400 | 3,3100 | 3,1900 | 27.343 | ,00 |
| 24/2/2010 | 3,2400 | -3,86% | 3,2000 | 3,3300 | 3,2000 | 42.038 | ,00 |
| 23/2/2010 | 3,3700 | -3,99% | 3,5700 | 3,6000 | 3,3700 | 72.901 | ,00 |
| 22/2/2010 | 3,5100 | 0,29% | 3,5100 | 3,5600 | 3,4300 | 82.064 | ,00 |
| 19/2/2010 | 3,5000 | 0,29% | 3,4900 | 3,5500 | 3,4600 | 24.664 | ,00 |
| 18/2/2010 | 3,4900 | -3,06% | 3,5400 | 3,6400 | 3,4900 | 40.158 | ,00 |
| 17/2/2010 | 3,6000 | 0,56% | 3,5800 | 3,6800 | 3,5400 | 63.993 | ,00 |
| 16/2/2010 | 3,5800 | -4,53% | 3,7500 | 3,7700 | 3,5400 | 26.721 | ,00 |
| 12/2/2010 | 3,7500 | 3,59% | 3,6500 | 3,9000 | 3,6500 | 168.717 | ,00 |
| 11/2/2010 | 3,6200 | 3,43% | 3,4400 | 3,7700 | 3,4400 | 119.622 | ,00 |
| 10/2/2010 | 3,5000 | 0,29% | 3,5100 | 3,5100 | 3,4200 | 69.852 | ,00 |
| 09/2/2010 | 3,4900 | 1,75% | 3,4200 | 3,5100 | 3,3400 | 79.038 | ,00 |
| 08/2/2010 | 3,4300 | 3,00% | 3,5000 | 3,5100 | 3,3700 | 112.824 | ,00 |
| 05/2/2010 | 3,3300 | -4,86% | 3,4200 | 3,4200 | 3,3000 | 119.122 | ,00 |
| 04/2/2010 | 3,5000 | 2,64% | 3,3300 | 3,5200 | 3,3300 | 300.259 | ,00 |
| 03/2/2010 | 3,4100 | 0,89% | 3,3800 | 3,6100 | 3,3500 | 50.894 | ,00 |
| 02/2/2010 | 3,3800 | 2,42% | 3,3700 | 3,4600 | 3,2300 | 42.898 | ,00 |
| 01/2/2010 | 3,3000 | 6,45% | 3,1000 | 3,3300 | 3,1000 | 48.937 | ,00 |
| 29/1/2010 | 3,1000 | 0,65% | 3,0700 | 3,1000 | 3,0400 | 17.335 | ,00 |
| 28/1/2010 | 3,0800 | 0,33% | 3,0700 | 3,1600 | 2,9900 | 17.086 | ,00 |
| 27/1/2010 | 3,0700 | 1,66% | 3,1600 | 3,1700 | 3,0000 | 15.251 | ,00 |
| 26/1/2010 | 3,0200 | -2,89% | 3,0800 | 3,1100 | 2,9800 | 12.191 | ,00 |
| 25/1/2010 | 3,1100 | -1,89% | 3,0700 | 3,1400 | 3,0700 | 6.515 | ,00 |
| 22/1/2010 | 3,1700 | 3,26% | 3,0700 | 3,1700 | 3,0700 | 30.863 | ,00 |
| 21/1/2010 | 3,0700 | -0,32% | 3,0700 | 3,1100 | 3,0400 | 48.189 | ,00 |
| 20/1/2010 | 3,0800 | -1,91% | 3,0700 | 3,1300 | 3,0700 | 21.590 | ,00 |
| 19/1/2010 | 3,1400 | 2,28% | 3,0700 | 3,1400 | 2,8100 | 127.673 | ,00 |
| 18/1/2010 | 3,0700 | -0,32% | 3,0700 | 3,1000 | 3,0700 | 125.559 | ,00 |
| 15/1/2010 | 3,0800 | 0,00% | 3,1100 | 3,1100 | 3,0700 | 2.175 | ,00 |
| 14/1/2010 | 3,0800 | 0,00% | 3,1500 | 3,1500 | 3,0700 | 9.976 | ,00 |
| 13/1/2010 | 3,0800 | 1,99% | 3,0400 | 3,0800 | 2,9800 | 297.219 | ,00 |
| 12/1/2010 | 3,0200 | 0,00% | 3,0300 | 3,0400 | 2,9400 | 17.759 | ,00 |
| 11/1/2010 | 3,0200 | -1,63% | 3,0700 | 3,0700 | 3,0100 | 4.083 | ,00 |
| 08/1/2010 | 3,0700 | -1,60% | 3,1400 | 3,2000 | 3,0700 | 19.197 | ,00 |
| 07/1/2010 | 3,1200 | 2,97% | 3,0700 | 3,1200 | 2,9800 | 31.626 | ,00 |
| 05/1/2010 | 3,0300 | -1,62% | 2,9100 | 3,0800 | 2,9100 | 2.483 | ,00 |
| 04/1/2010 | 3,0800 | -1,60% | 2,9800 | 3,1300 | 2,9800 | 1.925 | ,00 |
| 31/12/2009 | 3,1300 | 4,33% | 3,0700 | 3,1300 | 2,9800 | 11.442 | 35.359,69 |
| 30/12/2009 | 3,0000 | -0,33% | 2,9300 | 3,0000 | 2,9300 | 7.314 | 21.693,20 |
| 29/12/2009 | 3,0100 | 3,79% | 2,8700 | 3,0300 | 2,8700 | 10.159 | 30.171,35 |
| 28/12/2009 | 2,9000 | 0,69% | 2,9300 | 2,9500 | 2,8900 | 3.233 | 9.388,30 |
| 23/12/2009 | 2,8800 | 0,70% | 2,8600 | 2,8900 | 2,8200 | 9.391 | 26.842,20 |
| 22/12/2009 | 2,8600 | 1,06% | 2,8000 | 2,8900 | 2,8000 | 1.726 | 4.910,23 |
| 21/12/2009 | 2,8300 | -1,05% | 2,8200 | 2,8800 | 2,8200 | 2.183 | 6.224,53 |
| 18/12/2009 | 2,8600 | -1,04% | 2,8900 | 2,9400 | 2,8600 | 4.452 | 12.923,30 |
| 17/12/2009 | 2,8900 | -3,02% | 2,8600 | 2,9500 | 2,8600 | 5.727 | 16.558,93 |
| 16/12/2009 | 2,9800 | 0,00% | 2,8900 | 2,9800 | 2,8700 | 8.795 | 25.824,86 |
| 15/12/2009 | 2,9800 | 4,20% | 2,9800 | 3,0000 | 2,8600 | 7.442 | 22.131,97 |
| 14/12/2009 | 2,8600 | -3,38% | 2,9200 | 2,9400 | 2,8500 | 7.556 | 21.860,21 |
| 11/12/2009 | 2,9600 | 0,68% | 2,9400 | 2,9800 | 2,8300 | 19.429 | 56.261,40 |
| 10/12/2009 | 2,9400 | 2,80% | 2,9800 | 2,9800 | 2,7700 | 21.148 | 61.086,10 |
| 09/12/2009 | 2,8600 | -0,35% | 2,8700 | 2,9200 | 2,7700 | 86.079 | 247.731,77 |
| 08/12/2009 | 2,8700 | -5,90% | 2,9500 | 2,9500 | 2,8500 | 7.283 | 21.212,31 |
| 07/12/2009 | 3,0500 | 2,69% | 2,9800 | 3,0700 | 2,9400 | 14.931 | 45.319,75 |
| 04/12/2009 | 2,9700 | 0,00% | 2,9800 | 2,9900 | 2,8900 | 99.634 | 294.980,11 |
| 03/12/2009 | 2,9700 | 0,00% | 3,1000 | 3,1000 | 2,9600 | 9.554 | 28.592,04 |
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.% |
|---|