| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
AS COMPANY Α.Ε. (ΑΣΚΟ)
3,9100 €
0,0000 (0,00%)
- Άνοιγμα 3,9100
- Υψηλό 3,9700
- Χαμηλό 3,9100
- Όγκος 16.555
- Τζίρος 65.315 €
- Πράξεις 77
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 1,0800 | -1,82% | 1,0900 | 1,0900 | 1,0800 | 2.061 | 2.227,60 |
| 02/12/2009 | 1,1000 | 0,92% | 1,1200 | 1,1200 | 1,1000 | 1.647 | 1.830,00 |
| 01/12/2009 | 1,0900 | 2,83% | 1,1200 | 1,1600 | 1,0600 | 10.981 | ,00 |
| 30/11/2009 | 1,0600 | 0,95% | 0,9500 | 1,1200 | 0,9500 | 11.859 | ,00 |
| 27/11/2009 | 1,0500 | 1,94% | 1,0200 | 1,0800 | 1,0200 | 11.642 | ,00 |
| 26/11/2009 | 1,0300 | -2,83% | 1,0600 | 1,0900 | 1,0200 | 7.381 | ,00 |
| 25/11/2009 | 1,0600 | -3,64% | 1,0800 | 1,0800 | 1,0500 | 4.117 | ,00 |
| 24/11/2009 | 1,1000 | -2,65% | 1,0900 | 1,1000 | 1,0900 | 1.803 | ,00 |
| 23/11/2009 | 1,1300 | 6,60% | 1,1300 | 1,1300 | 1,1300 | 7 | ,00 |
| 20/11/2009 | 1,0600 | -2,75% | 1,0600 | 1,0800 | 1,0600 | 3.593 | ,00 |
| 19/11/2009 | 1,0900 | 0,00% | 1,0900 | 1,1500 | 1,0900 | 2.865 | ,00 |
| 18/11/2009 | 1,0900 | -2,68% | 1,1600 | 1,1600 | 1,0900 | 1.985 | ,00 |
| 17/11/2009 | 1,1200 | 5,66% | 1,0800 | 1,1200 | 1,0500 | 3.229 | ,00 |
| 16/11/2009 | 1,0600 | -6,19% | 1,1200 | 1,1200 | 1,0500 | 6.795 | ,00 |
| 13/11/2009 | 1,1300 | -1,74% | 1,1200 | 1,1500 | 1,1000 | 909 | ,00 |
| 12/11/2009 | 1,1500 | -0,86% | 1,1300 | 1,1500 | 1,1300 | 5.957 | ,00 |
| 11/11/2009 | 1,1600 | 3,57% | 1,1700 | 1,2000 | 1,1200 | 16.561 | ,00 |
| 10/11/2009 | 1,1200 | -0,88% | 1,1700 | 1,1700 | 1,1200 | 1.711 | ,00 |
| 09/11/2009 | 1,1300 | -2,59% | 1,1700 | 1,1700 | 1,1300 | 7 | ,00 |
| 06/11/2009 | 1,1600 | 0,87% | 1,1200 | 1,1600 | 1,1200 | 10.658 | ,00 |
| 05/11/2009 | 1,1500 | -0,86% | 1,1000 | 1,1600 | 1,1000 | 330 | ,00 |
| 04/11/2009 | 1,1600 | 3,57% | 1,0900 | 1,1600 | 1,0900 | 2.865 | ,00 |
| 03/11/2009 | 1,1200 | 5,66% | 1,0500 | 1,1600 | 1,0100 | 26.533 | ,00 |
| 02/11/2009 | 1,0600 | -5,36% | 1,1000 | 1,1000 | 1,0600 | 4.618 | ,00 |
| 30/10/2009 | 1,1200 | 3,70% | 1,1000 | 1,1200 | 1,1000 | 1.861 | ,00 |
| 29/10/2009 | 1,0800 | -3,57% | 1,1200 | 1,1200 | 1,0500 | 23.705 | ,00 |
| 27/10/2009 | 1,1200 | -2,61% | 1,1300 | 1,1300 | 1,1200 | 8.684 | ,00 |
| 26/10/2009 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1300 | 5.012 | ,00 |
| 23/10/2009 | 1,1600 | -0,85% | 1,1900 | 1,1900 | 1,1500 | 2.995 | ,00 |
| 22/10/2009 | 1,1700 | 0,86% | 1,1600 | 1,2200 | 1,1600 | 12.812 | ,00 |
| 21/10/2009 | 1,1600 | 0,87% | 1,1300 | 1,1600 | 1,1200 | 7.408 | ,00 |
| 20/10/2009 | 1,1500 | -1,71% | 1,1300 | 1,1600 | 1,1300 | 5.966 | ,00 |
| 19/10/2009 | 1,1700 | 0,00% | 1,1600 | 1,1700 | 1,1300 | 2.904 | ,00 |
| 16/10/2009 | 1,1700 | -2,50% | 1,2200 | 1,2200 | 1,1300 | 9.165 | ,00 |
| 15/10/2009 | 1,2000 | -1,64% | 1,1900 | 1,2400 | 1,1500 | 3.422 | ,00 |
| 14/10/2009 | 1,2200 | 0,00% | 1,1900 | 1,2300 | 1,1900 | 7.907 | ,00 |
| 13/10/2009 | 1,2200 | 1,67% | 1,1900 | 1,2400 | 1,1900 | 4.009 | ,00 |
| 12/10/2009 | 1,2000 | 0,84% | 1,1600 | 1,2400 | 1,1600 | 13.177 | ,00 |
| 09/10/2009 | 1,1900 | 0,00% | 1,1700 | 1,2200 | 1,1700 | 1.467 | ,00 |
| 08/10/2009 | 1,1900 | 3,48% | 1,1700 | 1,2000 | 1,1700 | 431 | ,00 |
| 07/10/2009 | 1,1500 | 1,77% | 1,1200 | 1,1700 | 1,0900 | 9.837 | ,00 |
| 06/10/2009 | 1,1300 | 0,00% | 1,1500 | 1,2300 | 1,1300 | 8.308 | ,00 |
| 05/10/2009 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1200 | 9.866 | ,00 |
| 02/10/2009 | 1,1500 | -1,71% | 1,1600 | 1,1700 | 1,1500 | 3.464 | ,00 |
| 01/10/2009 | 1,1700 | -1,68% | 1,1700 | 1,1700 | 1,1700 | 1.775 | ,00 |
| 30/9/2009 | 1,1900 | -0,83% | 1,2200 | 1,2200 | 1,1900 | 5.656 | ,00 |
| 29/9/2009 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 2.306 | ,00 |
| 28/9/2009 | 1,2000 | -2,44% | 1,2200 | 1,2200 | 1,1900 | 5.012 | ,00 |
| 25/9/2009 | 1,2300 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 7.302 | ,00 |
| 24/9/2009 | 1,2300 | -5,38% | 1,3000 | 1,3000 | 1,2200 | 8.806 | ,00 |
| 23/9/2009 | 1,3000 | 3,17% | 1,2600 | 1,3000 | 1,2600 | 1.336 | ,00 |
| 22/9/2009 | 1,2600 | 1,61% | 1,2600 | 1,2800 | 1,2600 | 6.157 | ,00 |
| 21/9/2009 | 1,2400 | -4,62% | 1,2400 | 1,3000 | 1,2400 | 2.434 | ,00 |
| 18/9/2009 | 1,3000 | 3,17% | 1,2600 | 1,3400 | 1,2400 | 5.982 | ,00 |
| 17/9/2009 | 1,2600 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 3.221 | ,00 |
| 16/9/2009 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2300 | 3.085 | ,00 |
| 15/9/2009 | 1,2400 | 0,00% | 1,3000 | 1,3000 | 1,2400 | 1.829 | ,00 |
| 14/9/2009 | 1,2400 | -2,36% | 1,2300 | 1,2800 | 1,2300 | 1.134 | ,00 |
| 11/9/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 10/9/2009 | 1,2700 | 0,00% | 1,2800 | 1,2800 | 1,2700 | 1.765 | ,00 |
| 09/9/2009 | 1,2700 | -3,05% | 1,3000 | 1,3000 | 1,2400 | 5.442 | ,00 |
| 08/9/2009 | 1,3100 | 2,34% | 1,2800 | 1,3100 | 1,2800 | 723 | ,00 |
| 07/9/2009 | 1,2800 | 4,07% | 1,2600 | 1,3000 | 1,2300 | 4.487 | ,00 |
| 04/9/2009 | 1,2300 | 0,82% | 1,2000 | 1,2700 | 1,1900 | 4.654 | ,00 |
| 03/9/2009 | 1,2200 | -4,69% | 1,2700 | 1,2700 | 1,2200 | 7.992 | ,00 |
| 02/9/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 2.077 | ,00 |
| 01/9/2009 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2600 | 1.175 | ,00 |
| 31/8/2009 | 1,2800 | -3,76% | 1,3300 | 1,3300 | 1,2800 | 2.413 | ,00 |
| 28/8/2009 | 1,3300 | -3,62% | 1,3400 | 1,3800 | 1,3300 | 4.532 | ,00 |
| 27/8/2009 | 1,3800 | 2,22% | 1,3500 | 1,3800 | 1,3500 | 1.575 | ,00 |
| 26/8/2009 | 1,3500 | -1,46% | 1,3300 | 1,3500 | 1,3300 | 1.861 | ,00 |
| 25/8/2009 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3500 | 895 | ,00 |
| 24/8/2009 | 1,3700 | -2,14% | 1,3100 | 1,3700 | 1,3100 | 3.221 | ,00 |
| 21/8/2009 | 1,4000 | 4,48% | 1,3400 | 1,4100 | 1,3400 | 11.813 | ,00 |
| 20/8/2009 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3300 | 788 | ,00 |
| 19/8/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.088 | ,00 |
| 18/8/2009 | 1,3300 | 0,00% | 1,3100 | 1,3300 | 1,3100 | 1.892 | ,00 |
| 17/8/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 14/8/2009 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3000 | 3.080 | ,00 |
| 13/8/2009 | 1,3400 | 2,29% | 1,3400 | 1,3800 | 1,3400 | 2.120 | ,00 |
| 12/8/2009 | 1,3100 | -2,24% | 1,3300 | 1,3800 | 1,3100 | 2.925 | ,00 |
| 11/8/2009 | 1,3400 | -2,19% | 1,3400 | 1,3400 | 1,3400 | 1.754 | ,00 |
| 10/8/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3500 | 1.954 | ,00 |
| 07/8/2009 | 1,3700 | -2,14% | 1,3800 | 1,3800 | 1,3700 | 415 | ,00 |
| 06/8/2009 | 1,4000 | 2,19% | 1,4000 | 1,4100 | 1,4000 | 1.153 | ,00 |
| 05/8/2009 | 1,3700 | -2,84% | 1,4200 | 1,4200 | 1,3700 | 6.986 | ,00 |
| 04/8/2009 | 1,4100 | 0,71% | 1,4000 | 1,4400 | 1,4000 | 13.919 | ,00 |
| 03/8/2009 | 1,4000 | -1,41% | 1,4000 | 1,4200 | 1,3800 | 16.158 | ,00 |
| 31/7/2009 | 1,4200 | 1,43% | 1,4400 | 1,4400 | 1,4100 | 623 | ,00 |
| 30/7/2009 | 1,4000 | 3,70% | 1,3500 | 1,4100 | 1,3500 | 6.937 | ,00 |
| 29/7/2009 | 1,3500 | 0,00% | 1,3400 | 1,3500 | 1,3400 | 679 | ,00 |
| 28/7/2009 | 1,3500 | -1,46% | 1,3700 | 1,3700 | 1,3400 | 5.141 | ,00 |
| 27/7/2009 | 1,3700 | -3,52% | 1,4000 | 1,4000 | 1,3400 | 38.471 | ,00 |
| 24/7/2009 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 716 | ,00 |
| 23/7/2009 | 1,4000 | -3,45% | 1,4000 | 1,4100 | 1,3700 | 4.797 | ,00 |
| 22/7/2009 | 1,4500 | 0,69% | 1,4000 | 1,4500 | 1,4000 | 5.134 | ,00 |
| 21/7/2009 | 1,4400 | 2,86% | 1,4000 | 1,4400 | 1,4000 | 8.504 | ,00 |
| 20/7/2009 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 4.111 | ,00 |
| 17/7/2009 | 1,4400 | 0,00% | 1,4400 | 1,4900 | 1,4400 | 2.149 | ,00 |
| 16/7/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4200 | 1.904 | ,00 |
| 15/7/2009 | 1,4400 | 4,35% | 1,4000 | 1,4800 | 1,4000 | 2.753 | ,00 |
| 14/7/2009 | 1,3800 | -2,82% | 1,3800 | 1,3800 | 1,3800 | 72 | ,00 |
| 13/7/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/7/2009 | 1,4200 | 0,00% | 1,4400 | 1,4400 | 1,2800 | 107.834 | ,00 |
| 09/7/2009 | 1,4200 | 0,00% | 1,4200 | 1,4500 | 1,4100 | 21.414 | ,00 |
| 08/7/2009 | 1,4200 | 0,71% | 1,4100 | 1,4700 | 1,4100 | 18.367 | ,00 |
| 07/7/2009 | 1,4100 | 0,00% | 1,3700 | 1,4500 | 1,3700 | 40.773 | ,00 |
| 06/7/2009 | 1,4100 | -0,70% | 1,4200 | 1,4400 | 1,4000 | 23.841 | ,00 |
| 03/7/2009 | 1,4200 | 0,71% | 1,4400 | 1,4400 | 1,3800 | 13.982 | ,00 |
| 02/7/2009 | 1,4100 | 0,71% | 1,4000 | 1,4400 | 1,4000 | 10.886 | ,00 |
| 01/7/2009 | 1,4000 | 1,45% | 1,4100 | 1,4100 | 1,3800 | 6.093 | ,00 |
| 30/6/2009 | 1,3800 | 2,99% | 1,4700 | 1,4700 | 1,3800 | 3.014 | ,00 |
| 29/6/2009 | 1,3400 | 2,29% | 1,3000 | 1,3500 | 1,2800 | 39.584 | ,00 |
| 26/6/2009 | 1,3100 | -2,24% | 1,4000 | 1,4000 | 1,3000 | 2.744 | ,00 |
| 25/6/2009 | 1,3400 | 2,29% | 1,3300 | 1,3500 | 1,3100 | 3.937 | ,00 |
| 24/6/2009 | 1,3100 | 0,00% | 1,3300 | 1,3300 | 1,3100 | 644 | ,00 |
| 23/6/2009 | 1,3100 | -1,50% | 1,3000 | 1,3400 | 1,2700 | 4.082 | ,00 |
| 22/6/2009 | 1,3300 | -1,48% | 1,3100 | 1,3500 | 1,2800 | 2.545 | ,00 |
| 19/6/2009 | 1,3500 | 3,05% | 1,3300 | 1,3500 | 1,3300 | 5.517 | ,00 |
| 18/6/2009 | 1,3100 | -2,96% | 1,3800 | 1,4000 | 1,3000 | 26.300 | ,00 |
| 17/6/2009 | 1,3500 | -8,78% | 1,4100 | 1,4100 | 1,3400 | 7.528 | ,00 |
| 16/6/2009 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4400 | 2.296 | ,00 |
| 15/6/2009 | 1,4700 | -2,65% | 1,4500 | 1,5100 | 1,4500 | 5.405 | 8.018,00 |
| 12/6/2009 | 1,5100 | 0,00% | 1,5200 | 1,5500 | 1,4800 | 8.864 | ,00 |
| 11/6/2009 | 1,5100 | 1,34% | 1,5100 | 1,5200 | 1,4700 | 2.220 | ,00 |
| 10/6/2009 | 1,4900 | -1,32% | 1,4800 | 1,5200 | 1,4800 | 5.155 | ,00 |
| 09/6/2009 | 1,5100 | 1,34% | 1,4800 | 1,5200 | 1,4200 | 55.597 | ,00 |
| 05/6/2009 | 1,4900 | 3,47% | 1,4500 | 1,4900 | 1,4200 | 1.418 | ,00 |
| 04/6/2009 | 1,4400 | -4,64% | 1,4900 | 1,4900 | 1,4200 | 12.611 | ,00 |
| 03/6/2009 | 1,5100 | -4,43% | 1,5500 | 1,5500 | 1,5100 | 10.594 | ,00 |
| 02/6/2009 | 1,5800 | -0,63% | 1,5800 | 1,6100 | 1,5600 | 7.088 | ,00 |
| 01/6/2009 | 1,5900 | 0,00% | 1,6300 | 1,6300 | 1,5600 | 18.490 | ,00 |
| 29/5/2009 | 1,5900 | 8,16% | 1,5100 | 1,6500 | 1,4800 | 96.181 | ,00 |
| 28/5/2009 | 1,4700 | 4,26% | 1,4100 | 1,4900 | 1,4000 | 35.272 | ,00 |
| 27/5/2009 | 1,4100 | 5,22% | 1,3800 | 1,5200 | 1,3700 | 69.076 | ,00 |
| 26/5/2009 | 1,3400 | 0,75% | 1,3500 | 1,3500 | 1,3000 | 18.844 | ,00 |
| 25/5/2009 | 1,3300 | 1,53% | 1,3300 | 1,3400 | 1,3100 | 9.300 | ,00 |
| 22/5/2009 | 1,3100 | 0,00% | 1,2800 | 1,3300 | 1,2800 | 12.246 | ,00 |
| 21/5/2009 | 1,3100 | 0,77% | 1,3000 | 1,3500 | 1,2800 | 54.671 | ,00 |
| 20/5/2009 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,2800 | 3.221 | ,00 |
| 19/5/2009 | 1,2600 | 0,00% | 1,2700 | 1,2800 | 1,2200 | 4.938 | ,00 |
| 18/5/2009 | 1,2600 | 1,61% | 1,2300 | 1,2700 | 1,2300 | 3.748 | ,00 |
| 15/5/2009 | 1,2400 | 0,81% | 1,2300 | 1,2600 | 1,2300 | 2.717 | ,00 |
| 14/5/2009 | 1,2300 | 0,00% | 1,1700 | 1,2300 | 1,1700 | 2.573 | ,00 |
| 13/5/2009 | 1,2300 | -0,81% | 1,2600 | 1,2800 | 1,1900 | 12.207 | ,00 |
| 12/5/2009 | 1,2400 | 5,98% | 1,1600 | 1,2400 | 1,1600 | 2.434 | ,00 |
| 11/5/2009 | 1,1700 | -1,68% | 1,2300 | 1,2300 | 1,1600 | 2.885 | ,00 |
| 08/5/2009 | 1,1900 | -0,83% | 1,1700 | 1,2000 | 1,1700 | 2.220 | ,00 |
| 07/5/2009 | 1,2000 | -4,76% | 1,2300 | 1,2300 | 1,1700 | 10.976 | ,00 |
| 06/5/2009 | 1,2600 | -3,82% | 1,2000 | 1,2700 | 1,2000 | 4.074 | ,00 |
| 05/5/2009 | 1,3100 | 0,00% | 1,2700 | 1,3300 | 1,2600 | 2.438 | ,00 |
| 04/5/2009 | 1,3100 | 3,97% | 1,2600 | 1,3100 | 1,2600 | 2.538 | ,00 |
| 30/4/2009 | 1,2600 | 0,00% | 1,2600 | 1,3300 | 1,2200 | 13.005 | ,00 |
| 29/4/2009 | 1,2600 | 5,00% | 1,2400 | 1,2800 | 1,2200 | 6.271 | ,00 |
| 28/4/2009 | 1,2000 | 0,84% | 1,1900 | 1,2200 | 1,1900 | 2.907 | ,00 |
| 27/4/2009 | 1,1900 | -0,83% | 1,1600 | 1,2300 | 1,1300 | 8.534 | ,00 |
| 24/4/2009 | 1,2000 | 2,56% | 1,1700 | 1,2200 | 1,1700 | 19.810 | ,00 |
| 23/4/2009 | 1,1700 | 4,46% | 1,0800 | 1,1900 | 1,0800 | 4.246 | ,00 |
| 22/4/2009 | 1,1200 | 1,82% | 1,1500 | 1,1500 | 1,1200 | 6.450 | ,00 |
| 21/4/2009 | 1,1000 | -7,56% | 1,1200 | 1,1600 | 1,0900 | 3.837 | ,00 |
| 16/4/2009 | 1,1900 | 2,59% | 1,1600 | 1,1900 | 1,1500 | 25.992 | ,00 |
| 15/4/2009 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1300 | 8.663 | ,00 |
| 14/4/2009 | 1,1500 | 1,77% | 1,1500 | 1,1600 | 1,1300 | 13.494 | ,00 |
| 09/4/2009 | 1,1300 | 3,67% | 1,1200 | 1,1500 | 1,1000 | 8.913 | ,00 |
| 08/4/2009 | 1,0900 | 2,83% | 1,0600 | 1,1200 | 1,0500 | 9.196 | ,00 |
| 07/4/2009 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 1.604 | ,00 |
| 06/4/2009 | 1,0800 | 2,86% | 1,0500 | 1,0800 | 1,0500 | 3.365 | ,00 |
| 03/4/2009 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0300 | 5.546 | ,00 |
| 02/4/2009 | 1,0200 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 3.132 | ,00 |
| 01/4/2009 | 1,0200 | 0,00% | 1,0200 | 1,0500 | 1,0200 | 16.137 | ,00 |
| 31/3/2009 | 1,0200 | 0,99% | 1,0200 | 1,0600 | 0,9920 | 25.194 | ,00 |
| 30/3/2009 | 1,0100 | 7,91% | 0,9500 | 1,0800 | 0,9500 | 44.320 | ,00 |
| 27/3/2009 | 0,9360 | 0,00% | 0,9360 | 0,9780 | 0,9220 | 6.766 | ,00 |
| 26/3/2009 | 0,9360 | -1,47% | 0,9640 | 0,9780 | 0,9080 | 18.657 | ,00 |
| 24/3/2009 | 0,9500 | 7,95% | 0,8660 | 0,9640 | 0,8660 | 28.273 | ,00 |
| 23/3/2009 | 0,8800 | 3,29% | 0,8660 | 0,8800 | 0,8660 | 1.504 | ,00 |
| 20/3/2009 | 0,8520 | -6,17% | 0,8660 | 0,8660 | 0,8380 | 21.993 | ,00 |
| 19/3/2009 | 0,9080 | 3,18% | 0,8660 | 0,9220 | 0,8520 | 4.296 | ,00 |
| 18/3/2009 | 0,8800 | 1,62% | 0,8800 | 0,8800 | 0,8800 | 716 | ,00 |
| 17/3/2009 | 0,8660 | -1,59% | 0,8660 | 0,8660 | 0,8660 | 215 | ,00 |
| 16/3/2009 | 0,8800 | -1,57% | 0,8940 | 0,8940 | 0,8800 | 1.129 | ,00 |
| 13/3/2009 | 0,8940 | 3,23% | 0,8660 | 0,8940 | 0,8660 | 1.081 | ,00 |
| 12/3/2009 | 0,8660 | -4,63% | 0,8660 | 0,8660 | 0,8660 | 716 | ,00 |
| 11/3/2009 | 0,9080 | 4,85% | 0,8940 | 0,9080 | 0,8940 | 7.088 | ,00 |
| 10/3/2009 | 0,8660 | 3,34% | 0,8660 | 0,9220 | 0,8660 | 1.808 | ,00 |
| 09/3/2009 | 0,8380 | 0,00% | 0,8380 | 0,8380 | 0,8380 | 359 | ,00 |
| 06/3/2009 | 0,8380 | 0,00% | 0,8380 | 0,8380 | 0,8380 | 465 | ,00 |
| 05/3/2009 | 0,8380 | 0,00% | 0,8380 | 0,8380 | 0,8380 | ,00 | |
| 04/3/2009 | 0,8380 | -3,23% | 0,8240 | 0,8660 | 0,8240 | 8.304 | ,00 |
| 03/3/2009 | 0,8660 | 0,00% | 0,8800 | 0,8940 | 0,8520 | 1.925 | ,00 |
| 27/2/2009 | 0,8660 | 0,00% | 0,8660 | 0,8660 | 0,8660 | 1.074 | ,00 |
| 26/2/2009 | 0,8660 | 1,64% | 0,8660 | 0,8660 | 0,8660 | 187 | ,00 |
| 25/2/2009 | 0,8520 | -1,62% | 0,8520 | 0,8520 | 0,8520 | 144 | ,00 |
| 24/2/2009 | 0,8660 | 1,64% | 0,8660 | 0,8800 | 0,8240 | 3.884 | ,00 |
| 23/2/2009 | 0,8520 | 0,00% | 0,8520 | 0,8520 | 0,8520 | 4.545 | ,00 |
| 20/2/2009 | 0,8520 | -4,70% | 0,8380 | 0,8660 | 0,8380 | 1.741 | ,00 |
| 19/2/2009 | 0,8940 | 1,59% | 0,8940 | 0,8940 | 0,8940 | 36 | ,00 |
| 18/2/2009 | 0,8800 | 1,62% | 0,8380 | 0,8800 | 0,8380 | 789 | ,00 |
| 17/2/2009 | 0,8660 | -4,63% | 0,8660 | 0,8660 | 0,8660 | 1.088 | ,00 |
| 16/2/2009 | 0,9080 | 3,18% | 0,9080 | 0,9080 | 0,9080 | 215 | ,00 |
| 13/2/2009 | 0,8800 | -1,57% | 0,8660 | 0,9220 | 0,8660 | 3.232 | ,00 |
| 12/2/2009 | 0,8940 | 1,59% | 0,8940 | 0,8940 | 0,8800 | 1.074 | ,00 |
| 11/2/2009 | 0,8800 | 0,00% | 0,8520 | 0,8940 | 0,8520 | 3.232 | ,00 |
| 10/2/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 431 | ,00 |
| 09/2/2009 | 0,8800 | -3,08% | 0,8800 | 0,8800 | 0,8800 | 1.217 | ,00 |
| 06/2/2009 | 0,9080 | 1,57% | 0,8940 | 0,9080 | 0,8940 | 287 | ,00 |
| 05/2/2009 | 0,8940 | 0,00% | 0,8800 | 0,8940 | 0,8800 | 509 | ,00 |
| 04/2/2009 | 0,8940 | 0,00% | 0,8520 | 0,8940 | 0,8520 | 4.474 | ,00 |
| 03/2/2009 | 0,8940 | -3,04% | 0,8940 | 0,9080 | 0,8800 | 7.015 | ,00 |
| 02/2/2009 | 0,9220 | 0,00% | 0,9220 | 0,9220 | 0,9220 | ,00 | |
| 30/1/2009 | 0,9220 | 0,00% | 0,8800 | 0,9220 | 0,8800 | 1.475 | ,00 |
| 29/1/2009 | 0,9220 | 0,00% | 0,9220 | 0,9220 | 0,9220 | ,00 | |
| 28/1/2009 | 0,9220 | 3,13% | 0,9080 | 0,9220 | 0,9080 | 1.791 | ,00 |
| 27/1/2009 | 0,8940 | 8,50% | 0,8380 | 0,8940 | 0,8380 | 16.002 | ,00 |
| 26/1/2009 | 0,8240 | -3,29% | 0,8380 | 0,8800 | 0,8240 | 2.878 | ,00 |
| 23/1/2009 | 0,8520 | -6,17% | 0,8800 | 0,8940 | 0,8380 | 9.508 | ,00 |
| 22/1/2009 | 0,9080 | 0,00% | 0,9080 | 0,9220 | 0,9080 | 10.454 | ,00 |
| 21/1/2009 | 0,9080 | -4,42% | 0,9360 | 0,9360 | 0,9080 | 29.772 | ,00 |
| 20/1/2009 | 0,9500 | 1,50% | 0,8940 | 0,9500 | 0,8940 | 5.005 | ,00 |
| 19/1/2009 | 0,9360 | -4,29% | 0,9500 | 0,9640 | 0,9360 | 6.469 | ,00 |
| 16/1/2009 | 0,9780 | 1,45% | 0,9640 | 0,9780 | 0,9640 | 743 | ,00 |
| 15/1/2009 | 0,9640 | 0,00% | 0,9220 | 0,9640 | 0,9220 | 5.498 | ,00 |
| 14/1/2009 | 0,9640 | -5,49% | 0,9920 | 1,0200 | 0,9640 | 10.447 | ,00 |
| 13/1/2009 | 1,0200 | -3,77% | 1,0200 | 1,0300 | 1,0100 | 8.484 | ,00 |
| 12/1/2009 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0300 | 4.654 | ,00 |
| 09/1/2009 | 1,0600 | 0,95% | 1,0600 | 1,0800 | 1,0500 | 19.302 | ,00 |
| 08/1/2009 | 1,0500 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 5.824 | ,00 |
| 07/1/2009 | 1,0500 | 0,00% | 1,0800 | 1,0800 | 1,0500 | 7.015 | ,00 |
| 05/1/2009 | 1,0500 | -3,67% | 1,0600 | 1,0800 | 1,0300 | 4.202 | ,00 |
| 02/1/2009 | 1,0900 | 6,86% | 1,0300 | 1,0900 | 1,0300 | 23 | ,00 |
| 31/12/2008 | 1,0200 | 0,99% | 1,0500 | 1,0500 | 1,0100 | 3.766 | ,00 |
| 30/12/2008 | 1,0100 | -1,94% | 1,0500 | 1,0500 | 0,9920 | 4.582 | ,00 |
| 29/12/2008 | 1,0300 | -2,83% | 1,1200 | 1,1200 | 1,0300 | 4.679 | ,00 |
| 24/12/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 256 | ,00 |
| 23/12/2008 | 1,0600 | 8,38% | 1,0600 | 1,0600 | 1,0600 | 465 | ,00 |
| 22/12/2008 | 0,9780 | -4,12% | 0,9780 | 0,9780 | 0,9780 | 36 | ,00 |
| 19/12/2008 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9640 | 298 | ,00 |
| 18/12/2008 | 1,0200 | -2,86% | 1,0300 | 1,0500 | 1,0200 | 6.011 | ,00 |
| 17/12/2008 | 1,0500 | -0,94% | 1,0500 | 1,0800 | 1,0300 | 7.302 | ,00 |
| 16/12/2008 | 1,0600 | -3,64% | 1,0800 | 1,1000 | 1,0600 | 5.083 | ,00 |
| 15/12/2008 | 1,1000 | 0,92% | 1,1200 | 1,1200 | 1,0900 | 7.717 | ,00 |
| 12/12/2008 | 1,0900 | 2,83% | 1,0900 | 1,0900 | 1,0300 | 861 | ,00 |
| 11/12/2008 | 1,0600 | 0,95% | 1,0600 | 1,0800 | 1,0600 | 1.683 | ,00 |
| 10/12/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 72 | ,00 |
| 09/12/2008 | 1,0500 | -0,94% | 1,0500 | 1,0600 | 1,0500 | 2.008 | ,00 |
| 08/12/2008 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 970 | ,00 |
| 05/12/2008 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0200 | 6.877 | ,00 |
| 04/12/2008 | 1,0300 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 1.025 | ,00 |
| 03/12/2008 | 1,0300 | 0,00% | 1,0100 | 1,0500 | 1,0100 | 2.513 | ,00 |
| 02/12/2008 | 1,0300 | -4,63% | 1,0300 | 1,0600 | 1,0300 | 1.704 | ,00 |
| 01/12/2008 | 1,0800 | 1,89% | 1,0800 | 1,0900 | 1,0500 | 4.125 | ,00 |
| 28/11/2008 | 1,0600 | 0,95% | 1,1000 | 1,1000 | 1,0500 | 15.171 | ,00 |
| 27/11/2008 | 1,0500 | 0,00% | 1,0800 | 1,0800 | 1,0500 | 1.432 | ,00 |
| 26/11/2008 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0300 | 3.773 | ,00 |
| 25/11/2008 | 1,0600 | 0,95% | 1,0500 | 1,1000 | 1,0500 | 328 | ,00 |
| 24/11/2008 | 1,0500 | 1,94% | 1,1200 | 1,1200 | 1,0200 | 2.185 | ,00 |
| 21/11/2008 | 1,0300 | 0,98% | 1,0500 | 1,0800 | 1,0300 | 4.618 | ,00 |
| 20/11/2008 | 1,0200 | 4,29% | 0,9500 | 1,0300 | 0,9500 | 20.784 | ,00 |
| 19/11/2008 | 0,9780 | 0,00% | 0,9780 | 0,9920 | 0,9780 | 4.833 | ,00 |
| 18/11/2008 | 0,9780 | 2,95% | 0,9640 | 0,9920 | 0,9080 | 5.431 | ,00 |
| 17/11/2008 | 0,9500 | -9,52% | 0,9780 | 1,0200 | 0,9500 | 4.449 | ,00 |
| 14/11/2008 | 1,0500 | 1,94% | 1,1000 | 1,1000 | 0,9920 | 1.733 | ,00 |
| 13/11/2008 | 1,0300 | 1,98% | 0,9780 | 1,0600 | 0,9780 | 4.305 | ,00 |
| 12/11/2008 | 1,0100 | -0,98% | 0,9780 | 1,0500 | 0,9780 | 265.128 | ,00 |
| 11/11/2008 | 1,0200 | -7,27% | 1,0800 | 1,0800 | 1,0200 | 1.326 | ,00 |
| 10/11/2008 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 788 | ,00 |
| 07/11/2008 | 1,0800 | -0,92% | 1,0200 | 1,0900 | 1,0200 | 859 | ,00 |
| 06/11/2008 | 1,0900 | -6,03% | 1,0600 | 1,1200 | 1,0500 | 2.878 | ,00 |
| 05/11/2008 | 1,1600 | -2,52% | 1,1500 | 1,1900 | 1,1500 | 10.811 | ,00 |
| 04/11/2008 | 1,1900 | 5,31% | 1,1300 | 1,2300 | 1,1300 | 8.119 | ,00 |
| 03/11/2008 | 1,1300 | 6,60% | 1,1500 | 1,1600 | 1,1000 | 3.107 | ,00 |
| 31/10/2008 | 1,0600 | 8,38% | 1,0500 | 1,0800 | 1,0500 | 2.998 | ,00 |
| 30/10/2008 | 0,9780 | -1,41% | 1,0500 | 1,0500 | 0,9780 | 1.969 | ,00 |
| 29/10/2008 | 0,9920 | 9,25% | 0,9920 | 1,0200 | 0,9640 | 8.547 | ,00 |
| 27/10/2008 | 0,9080 | 8,35% | 0,7960 | 0,9220 | 0,7820 | 13.790 | ,00 |
| 24/10/2008 | 0,8380 | -17,84% | 0,9780 | 0,9780 | 0,8240 | 22.736 | ,00 |
| 23/10/2008 | 1,0200 | -5,56% | 1,0800 | 1,0900 | 1,0100 | 7.152 | ,00 |
| 22/10/2008 | 1,0800 | -6,09% | 1,0900 | 1,1200 | 1,0600 | 12.307 | ,00 |
| 21/10/2008 | 1,1500 | 0,00% | 1,1700 | 1,2200 | 1,1300 | 4.224 | ,00 |
| 20/10/2008 | 1,1500 | -5,74% | 1,1900 | 1,1900 | 1,1200 | 11.057 | ,00 |
| 17/10/2008 | 1,2200 | -3,94% | 1,4000 | 1,4000 | 1,2000 | 7.210 | ,00 |
| 16/10/2008 | 1,2700 | -7,30% | 1,3100 | 1,3400 | 1,2700 | 1.110 | ,00 |
| 15/10/2008 | 1,3700 | -3,52% | 1,4200 | 1,4500 | 1,3700 | 2.937 | ,00 |
| 14/10/2008 | 1,4200 | 9,23% | 1,3400 | 1,4400 | 1,3400 | 19.552 | ,00 |
| 13/10/2008 | 1,3000 | 5,69% | 1,3300 | 1,3400 | 1,2600 | 23.569 | ,00 |
| 10/10/2008 | 1,2300 | -12,14% | 1,2600 | 1,3500 | 1,1700 | 16.497 | ,00 |
| 09/10/2008 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3500 | 4.833 | ,00 |
| 08/10/2008 | 1,4000 | -10,26% | 1,4200 | 1,5100 | 1,2800 | 31.158 | ,00 |
| 07/10/2008 | 1,5600 | -7,69% | 1,6600 | 1,6600 | 1,5400 | 4.353 | ,00 |
| 06/10/2008 | 1,6900 | -11,05% | 1,8400 | 1,8400 | 1,6200 | 24.870 | ,00 |
| 03/10/2008 | 1,9000 | -2,06% | 1,8700 | 1,9100 | 1,8400 | 8.771 | ,00 |
| 02/10/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 01/10/2008 | 1,9400 | 0,52% | 1,8900 | 1,9700 | 1,8900 | 1.626 | ,00 |
| 30/9/2008 | 1,9300 | -0,52% | 1,9400 | 1,9800 | 1,8700 | 18.798 | ,00 |
| 29/9/2008 | 1,9400 | -5,37% | 1,9600 | 2,0300 | 1,9400 | 24.664 | ,00 |
| 26/9/2008 | 2,0500 | -2,38% | 2,0700 | 2,0700 | 2,0100 | 1.326 | ,00 |
| 25/9/2008 | 2,1000 | 1,45% | 2,0300 | 2,1100 | 2,0300 | 3.459 | ,00 |
| 24/9/2008 | 2,0700 | 3,50% | 2,0000 | 2,1000 | 1,9400 | 3.544 | ,00 |
| 23/9/2008 | 2,0000 | -1,48% | 1,8700 | 2,0100 | 1,8700 | 1.692 | ,00 |
| 22/9/2008 | 2,0300 | 0,00% | 2,0300 | 2,0400 | 1,8900 | 6.551 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|