| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
AS COMPANY Α.Ε. (ΑΣΚΟ)
4,0300 €
-0,1100 (-2,66%)
- Άνοιγμα 4,1000
- Υψηλό 4,1100
- Χαμηλό 4,0300
- Όγκος 7.530
- Τζίρος 30.697 €
- Πράξεις 53
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/4/2010 | 0,9640 | 0,00% | 0,9780 | 1,0100 | 0,9500 | 7.047 | ,00 |
| 06/4/2010 | 0,9640 | -1,43% | 0,9640 | 0,9920 | 0,9500 | 9.134 | ,00 |
| 01/4/2010 | 0,9780 | 0,00% | 0,9640 | 0,9920 | 0,9640 | 1.611 | ,00 |
| 31/3/2010 | 0,9780 | 1,45% | 0,9640 | 0,9780 | 0,9640 | 846 | ,00 |
| 30/3/2010 | 0,9640 | -4,55% | 0,9780 | 0,9920 | 0,9640 | 11.634 | ,00 |
| 29/3/2010 | 1,0100 | 3,27% | 1,0100 | 1,0100 | 0,9920 | 7.589 | ,00 |
| 26/3/2010 | 0,9780 | -1,41% | 0,9920 | 0,9920 | 0,9780 | 65.721 | ,00 |
| 24/3/2010 | 0,9920 | 0,00% | 1,0100 | 1,0100 | 0,9920 | 797 | ,00 |
| 23/3/2010 | 0,9920 | -1,78% | 1,0300 | 1,0300 | 0,9920 | 1.739 | ,00 |
| 22/3/2010 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 0,9920 | 501 | ,00 |
| 19/3/2010 | 1,0200 | 0,99% | 1,0200 | 1,0300 | 1,0200 | 610 | ,00 |
| 18/3/2010 | 1,0100 | 1,81% | 0,9920 | 1,0500 | 0,9920 | 58.620 | ,00 |
| 17/3/2010 | 0,9920 | 0,00% | 1,0100 | 1,0200 | 0,9920 | 2.112 | ,00 |
| 16/3/2010 | 0,9920 | -1,78% | 0,9920 | 1,0100 | 0,9920 | 3.780 | ,00 |
| 15/3/2010 | 1,0100 | 3,27% | 0,9780 | 1,0200 | 0,9780 | 3.200 | ,00 |
| 12/3/2010 | 0,9780 | -4,12% | 0,9920 | 0,9920 | 0,9780 | 8.019 | ,00 |
| 11/3/2010 | 1,0200 | 0,00% | 1,0100 | 1,0200 | 1,0100 | 2.456 | ,00 |
| 10/3/2010 | 1,0200 | 2,82% | 1,0200 | 1,0300 | 1,0100 | 18.399 | ,00 |
| 09/3/2010 | 0,9920 | -3,69% | 0,9780 | 0,9920 | 0,9780 | 789 | ,00 |
| 08/3/2010 | 1,0300 | 0,00% | 1,0100 | 1,0300 | 1,0100 | 859 | ,00 |
| 05/3/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 359 | ,00 |
| 04/3/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 716 | ,00 |
| 03/3/2010 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 716 | ,00 |
| 02/3/2010 | 1,0200 | 0,99% | 0,9780 | 1,0200 | 0,9780 | 1.797 | ,00 |
| 01/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/2/2010 | 1,0100 | 4,77% | 1,0100 | 1,0100 | 1,0100 | 446 | ,00 |
| 25/2/2010 | 0,9640 | -6,41% | 0,9640 | 1,0100 | 0,9640 | 3.694 | ,00 |
| 24/2/2010 | 1,0300 | 0,98% | 0,9780 | 1,0300 | 0,9780 | 567 | ,00 |
| 23/2/2010 | 1,0200 | 2,82% | 1,0100 | 1,0300 | 1,0100 | 820 | ,00 |
| 22/2/2010 | 0,9920 | -1,78% | 0,9920 | 1,0200 | 0,9780 | 1.596 | ,00 |
| 19/2/2010 | 1,0100 | 3,27% | 1,0300 | 1,0500 | 0,9780 | 5.557 | ,00 |
| 18/2/2010 | 0,9780 | 0,00% | 1,0200 | 1,0300 | 0,9780 | 2.373 | ,00 |
| 17/2/2010 | 0,9780 | -4,12% | 0,9780 | 0,9920 | 0,9780 | 3.186 | ,00 |
| 16/2/2010 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0200 | 190 | ,00 |
| 12/2/2010 | 1,0300 | -2,83% | 1,0500 | 1,0500 | 1,0200 | 1.541 | ,00 |
| 11/2/2010 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 723 | ,00 |
| 10/2/2010 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 0,9780 | 2.378 | ,00 |
| 09/2/2010 | 1,0300 | 3,83% | 1,0300 | 1,0300 | 1,0300 | 359 | ,00 |
| 08/2/2010 | 0,9920 | -1,78% | 1,0100 | 1,0900 | 0,9640 | 3.645 | ,00 |
| 05/2/2010 | 1,0100 | -4,72% | 1,0100 | 1,0600 | 0,9920 | 5.342 | ,00 |
| 04/2/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 03/2/2010 | 1,0600 | 0,00% | 1,0800 | 1,1000 | 1,0500 | 8.755 | ,00 |
| 02/2/2010 | 1,0600 | -1,85% | 1,0300 | 1,0600 | 1,0300 | 366 | ,00 |
| 01/2/2010 | 1,0800 | -0,92% | 1,0500 | 1,0800 | 1,0200 | 2.728 | ,00 |
| 29/1/2010 | 1,0900 | 3,81% | 1,0900 | 1,0900 | 1,0300 | 5.950 | ,00 |
| 28/1/2010 | 1,0500 | 3,96% | 1,0100 | 1,0600 | 1,0100 | 1.480 | ,00 |
| 27/1/2010 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 1,0100 | 1.947 | ,00 |
| 26/1/2010 | 1,0200 | -3,77% | 1,0900 | 1,0900 | 1,0100 | 2.617 | ,00 |
| 25/1/2010 | 1,0600 | 6,85% | 1,0500 | 1,0600 | 1,0500 | 1.446 | ,00 |
| 22/1/2010 | 0,9920 | -5,52% | 0,9640 | 1,0600 | 0,9640 | 1.515 | ,00 |
| 21/1/2010 | 1,0500 | 2,94% | 1,0200 | 1,0500 | 1,0200 | 723 | ,00 |
| 20/1/2010 | 1,0200 | -0,97% | 1,0200 | 1,0900 | 1,0100 | 865 | ,00 |
| 19/1/2010 | 1,0300 | -4,63% | 1,0600 | 1,0900 | 1,0300 | 10.540 | ,00 |
| 18/1/2010 | 1,0800 | 1,89% | 1,0900 | 1,1300 | 1,0500 | 13.609 | ,00 |
| 15/1/2010 | 1,0600 | -2,75% | 1,1200 | 1,1300 | 1,0500 | 3.329 | ,00 |
| 14/1/2010 | 1,0900 | -0,91% | 1,0900 | 1,1300 | 1,0500 | 6.566 | ,00 |
| 13/1/2010 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0800 | 157 | ,00 |
| 12/1/2010 | 1,1000 | -2,65% | 1,1600 | 1,1600 | 1,0900 | 3.236 | ,00 |
| 11/1/2010 | 1,1300 | -2,59% | 1,1200 | 1,1600 | 1,1200 | 3.694 | ,00 |
| 08/1/2010 | 1,1600 | 6,42% | 1,0800 | 1,1600 | 1,0800 | 9.787 | ,00 |
| 07/1/2010 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 2.520 | ,00 |
| 05/1/2010 | 1,0600 | 0,00% | 1,0800 | 1,0800 | 1,0600 | 1.059 | ,00 |
| 04/1/2010 | 1,0600 | -1,85% | 1,0500 | 1,0600 | 1,0500 | 114 | ,00 |
| 31/12/2009 | 1,0800 | 5,88% | 1,0100 | 1,0800 | 1,0100 | 2.976 | 3.038,12 |
| 30/12/2009 | 1,0200 | -0,97% | 1,0100 | 1,0500 | 1,0100 | 3.008 | 3.129,50 |
| 29/12/2009 | 1,0300 | 0,00% | 1,0500 | 1,0500 | 1,0300 | 1.346 | 1.396,20 |
| 28/12/2009 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0200 | 2.506 | 2.560,00 |
| 23/12/2009 | 1,0200 | 0,00% | 1,0500 | 1,0500 | 1,0200 | 8.456 | 8.747,83 |
| 22/12/2009 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 3.587 | 3.657,30 |
| 21/12/2009 | 1,0100 | -3,81% | 1,0200 | 1,0200 | 1,0100 | 7.803 | 7.888,00 |
| 18/12/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 114 | 120,00 |
| 17/12/2009 | 1,0500 | 0,00% | 1,0100 | 1,0800 | 1,0100 | 33.648 | 34.711,70 |
| 16/12/2009 | 1,0500 | 3,96% | 0,9920 | 1,0500 | 0,9920 | 4.195 | 4.315,40 |
| 15/12/2009 | 1,0100 | -1,94% | 1,0200 | 1,0200 | 1,0100 | 1.791 | 1.820,00 |
| 14/12/2009 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 2.077 | 2.146,00 |
| 11/12/2009 | 1,0300 | -2,83% | 1,0600 | 1,0600 | 1,0300 | 7.002 | 7.325,40 |
| 10/12/2009 | 1,0600 | 6,85% | 1,0300 | 1,0600 | 0,9640 | 12.299 | 12.594,43 |
| 09/12/2009 | 0,9920 | -5,52% | 1,0200 | 1,0800 | 0,9780 | 14.140 | 14.592,91 |
| 08/12/2009 | 1,0500 | -4,55% | 1,0600 | 1,0600 | 1,0300 | 223 | 233,40 |
| 07/12/2009 | 1,1000 | -1,79% | 1,0600 | 1,1000 | 1,0600 | 788 | 839,00 |
| 04/12/2009 | 1,1200 | 3,70% | 1,0800 | 1,1300 | 1,0800 | 8.807 | 9.689,04 |
| 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 | 0,00% | 0,8940 | 0,9500 | 0,8940 | 5.005 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|