| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6950 | -5,00 % | -0,4050 | 13.187.798 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ΙΑΤΡ | 1,8400 | -3,16 % | -0,0600 | 17.797 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 166.582 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.060 |
| ΟΤΟΕΛ | 11,1200 | -2,11 % | -0,2400 | 9.680 |
Συνεχης ενημερωση
ΑΣΤΗΡ ΠΑΛΑΣ (ΑΣΤΗΡ)
5,4800 €
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 |
|---|---|---|---|---|---|---|---|
| 08/3/2010 | 2,8100 | 0,00% | 2,7900 | 2,8100 | 2,7900 | 3.100 | ,00 |
| 05/3/2010 | 2,8100 | 0,00% | 2,7600 | 2,8100 | 2,7600 | 860 | ,00 |
| 04/3/2010 | 2,8100 | -0,35% | 2,8200 | 2,8200 | 2,7600 | 1.032 | ,00 |
| 03/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 245 | ,00 |
| 02/3/2010 | 2,8200 | -1,40% | 2,7300 | 2,8300 | 2,7300 | 622 | ,00 |
| 01/3/2010 | 2,8600 | 6,32% | 2,7200 | 2,9100 | 2,7200 | 1.100 | ,00 |
| 26/2/2010 | 2,6900 | -0,37% | 2,6800 | 2,7000 | 2,6800 | 1.260 | ,00 |
| 25/2/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,6900 | 700 | ,00 |
| 24/2/2010 | 2,7000 | -0,37% | 2,6700 | 2,7100 | 2,6600 | 2.345 | ,00 |
| 23/2/2010 | 2,7100 | -2,87% | 2,7200 | 2,7200 | 2,7000 | 820 | ,00 |
| 22/2/2010 | 2,7900 | 3,33% | 2,7300 | 2,8400 | 2,7300 | 16 | ,00 |
| 19/2/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,6900 | 1.410 | ,00 |
| 18/2/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 1.933 | ,00 |
| 17/2/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 3.612 | ,00 |
| 16/2/2010 | 2,7000 | -1,82% | 2,7200 | 2,7200 | 2,6900 | 1.608 | ,00 |
| 12/2/2010 | 2,7500 | -1,43% | 2,7300 | 2,7500 | 2,7300 | 835 | ,00 |
| 11/2/2010 | 2,7900 | 0,00% | 2,7800 | 2,7900 | 2,7700 | 10.036 | ,00 |
| 10/2/2010 | 2,7900 | 1,09% | 2,7600 | 2,9000 | 2,7600 | 4.526 | ,00 |
| 09/2/2010 | 2,7600 | -0,72% | 2,7800 | 2,8000 | 2,7300 | 16.106 | ,00 |
| 08/2/2010 | 2,7800 | -1,77% | 2,7700 | 2,8700 | 2,7600 | 3.042 | ,00 |
| 05/2/2010 | 2,8300 | -5,03% | 2,9000 | 2,9000 | 2,8000 | 2.343 | ,00 |
| 04/2/2010 | 2,9800 | -1,97% | 2,9600 | 3,0000 | 2,9000 | 3.732 | ,00 |
| 03/2/2010 | 3,0400 | 5,19% | 3,0000 | 3,0700 | 3,0000 | 100 | ,00 |
| 02/2/2010 | 2,8900 | 0,35% | 2,8800 | 2,8900 | 2,8800 | 107 | ,00 |
| 01/2/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 48 | ,00 |
| 29/1/2010 | 2,8800 | 2,13% | 2,9300 | 2,9400 | 2,8600 | 1.050 | ,00 |
| 28/1/2010 | 2,8200 | -6,31% | 2,9400 | 2,9400 | 2,8100 | 9.037 | ,00 |
| 27/1/2010 | 3,0100 | 3,79% | 3,0000 | 3,0900 | 3,0000 | 80 | ,00 |
| 26/1/2010 | 2,9000 | -1,36% | 2,9000 | 2,9800 | 2,9000 | 1.670 | ,00 |
| 25/1/2010 | 2,9400 | 0,68% | 2,9200 | 2,9900 | 2,9200 | 432 | ,00 |
| 22/1/2010 | 2,9200 | -2,99% | 2,9800 | 3,0000 | 2,9000 | 7.480 | ,00 |
| 21/1/2010 | 3,0100 | -3,83% | 3,0600 | 3,0600 | 2,9700 | 14.958 | ,00 |
| 20/1/2010 | 3,1300 | -0,32% | 3,1400 | 3,1700 | 3,1100 | 2.106 | ,00 |
| 19/1/2010 | 3,1400 | -1,88% | 3,1400 | 3,1800 | 3,1300 | 1.447 | ,00 |
| 18/1/2010 | 3,2000 | -1,54% | 3,2100 | 3,2400 | 3,1700 | 5.962 | ,00 |
| 15/1/2010 | 3,2500 | 0,00% | 3,2500 | 3,3000 | 3,2300 | 1.550 | ,00 |
| 14/1/2010 | 3,2500 | 0,00% | 3,2400 | 3,3000 | 3,2200 | 5.656 | ,00 |
| 13/1/2010 | 3,2500 | -2,69% | 3,3400 | 3,3400 | 3,2300 | 5.078 | ,00 |
| 12/1/2010 | 3,3400 | -1,47% | 3,3700 | 3,3800 | 3,3000 | 5.940 | ,00 |
| 11/1/2010 | 3,3900 | 0,00% | 3,3900 | 3,4000 | 3,3500 | 4.622 | ,00 |
| 08/1/2010 | 3,3900 | -0,29% | 3,4000 | 3,4000 | 3,3800 | 2.262 | ,00 |
| 07/1/2010 | 3,4000 | 0,00% | 3,4100 | 3,4200 | 3,3700 | 6.960 | ,00 |
| 05/1/2010 | 3,4000 | 0,59% | 3,3700 | 3,4100 | 3,3700 | 5.207 | ,00 |
| 04/1/2010 | 3,3800 | -0,59% | 3,4000 | 3,4400 | 3,3400 | 2.850 | ,00 |
| 31/12/2009 | 3,4000 | -0,58% | 3,4400 | 3,4700 | 3,3500 | 4.946 | 16.815,60 |
| 30/12/2009 | 3,4200 | -1,72% | 3,4500 | 3,4600 | 3,4000 | 7.180 | 24.541,00 |
| 29/12/2009 | 3,4800 | 0,58% | 3,4600 | 3,5000 | 3,4500 | 5.868 | 20.410,28 |
| 28/12/2009 | 3,4600 | -1,42% | 3,4700 | 3,4900 | 3,4400 | 3.860 | 13.374,38 |
| 23/12/2009 | 3,5100 | 1,15% | 3,4500 | 3,5400 | 3,4500 | 158 | 554,68 |
| 22/12/2009 | 3,4700 | -1,98% | 3,5000 | 3,5800 | 3,4300 | 7.320 | 25.367,80 |
| 21/12/2009 | 3,5400 | -0,28% | 3,5200 | 3,6000 | 3,5000 | 1.612 | 5.702,44 |
| 18/12/2009 | 3,5500 | 2,90% | 3,5800 | 3,6000 | 3,4700 | 1.113 | 3.949,41 |
| 17/12/2009 | 3,4500 | -0,86% | 3,4500 | 3,4800 | 3,4300 | 2.482 | 8.562,86 |
| 16/12/2009 | 3,4800 | -0,29% | 3,4600 | 3,5000 | 3,4400 | 7.686 | 26.751,36 |
| 15/12/2009 | 3,4900 | -2,24% | 3,5000 | 3,5100 | 3,4600 | 12.118 | 42.248,30 |
| 14/12/2009 | 3,5700 | -2,46% | 3,6400 | 3,6400 | 3,5100 | 3.406 | 12.158,99 |
| 11/12/2009 | 3,6600 | 0,27% | 3,6500 | 3,6900 | 3,6100 | 554 | 2.026,62 |
| 10/12/2009 | 3,6500 | 2,24% | 3,5700 | 3,7900 | 3,5400 | 1.280 | 4.669,38 |
| 09/12/2009 | 3,5700 | -5,05% | 3,5600 | 3,6600 | 3,5200 | 3.183 | 11.363,14 |
| 08/12/2009 | 3,7600 | 0,53% | 3,7200 | 3,8300 | 3,6900 | 3.592 | 13.493,08 |
| 07/12/2009 | 3,7400 | -0,53% | 3,7200 | 3,7500 | 3,7100 | 728 | 2.722,76 |
| 04/12/2009 | 3,7600 | -2,34% | 3,7600 | 3,7600 | 3,7600 | 500 | 1.880,00 |
| 03/12/2009 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 1.695 | 6.525,75 |
| 02/12/2009 | 3,8500 | -1,28% | 3,8400 | 3,9000 | 3,8400 | 1.058 | 4.072,90 |
| 01/12/2009 | 3,9000 | 2,63% | 3,9000 | 3,9000 | 3,9000 | 200 | ,00 |
| 30/11/2009 | 3,8000 | 0,80% | 3,7700 | 3,8400 | 3,7300 | 680 | ,00 |
| 27/11/2009 | 3,7700 | -0,26% | 3,7600 | 3,8000 | 3,7600 | 5.207 | ,00 |
| 26/11/2009 | 3,7800 | -2,83% | 3,7800 | 3,7800 | 3,7800 | 3.016 | ,00 |
| 25/11/2009 | 3,8900 | -1,77% | 3,8600 | 3,9800 | 3,8500 | 1.890 | ,00 |
| 24/11/2009 | 3,9600 | 2,86% | 3,8300 | 4,0000 | 3,8300 | 5.222 | ,00 |
| 23/11/2009 | 3,8500 | -0,26% | 3,8400 | 3,8800 | 3,8300 | 4.825 | ,00 |
| 20/11/2009 | 3,8600 | -0,52% | 3,8600 | 3,8600 | 3,8600 | 10 | ,00 |
| 19/11/2009 | 3,8800 | -0,26% | 3,8900 | 3,9000 | 3,8500 | 6.893 | ,00 |
| 18/11/2009 | 3,8900 | 0,00% | 3,8900 | 3,9000 | 3,8900 | 796 | ,00 |
| 17/11/2009 | 3,8900 | 0,52% | 3,9000 | 3,9000 | 3,8600 | 1.916 | ,00 |
| 16/11/2009 | 3,8700 | -0,26% | 3,8500 | 3,9200 | 3,8500 | 12.852 | ,00 |
| 13/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,9000 | 3,8600 | 3.148 | ,00 |
| 12/11/2009 | 3,8800 | -1,02% | 3,8900 | 3,9400 | 3,8300 | 8.452 | ,00 |
| 11/11/2009 | 3,9200 | -0,25% | 3,9000 | 3,9300 | 3,9000 | 420 | ,00 |
| 10/11/2009 | 3,9300 | 1,03% | 3,9000 | 3,9900 | 3,8900 | 4.965 | ,00 |
| 09/11/2009 | 3,8900 | 0,78% | 3,8600 | 3,9000 | 3,8600 | 5.156 | ,00 |
| 06/11/2009 | 3,8600 | 0,78% | 3,8300 | 3,9600 | 3,8300 | 1.918 | ,00 |
| 05/11/2009 | 3,8300 | 0,26% | 3,8200 | 3,8400 | 3,8200 | 492 | ,00 |
| 04/11/2009 | 3,8200 | 0,26% | 3,8200 | 3,8200 | 3,8200 | 608 | ,00 |
| 03/11/2009 | 3,8100 | 0,00% | 3,8100 | 3,8200 | 3,8100 | 1.304 | ,00 |
| 02/11/2009 | 3,8100 | -1,30% | 3,8000 | 3,8300 | 3,8000 | 9.120 | ,00 |
| 30/10/2009 | 3,8600 | 2,39% | 3,8600 | 3,8600 | 3,8100 | 2.547 | ,00 |
| 29/10/2009 | 3,7700 | -2,33% | 3,8000 | 3,8000 | 3,7300 | 4.210 | ,00 |
| 27/10/2009 | 3,8600 | 0,00% | 3,8300 | 3,9000 | 3,8200 | 2.908 | ,00 |
| 26/10/2009 | 3,8600 | -0,52% | 3,8600 | 3,8800 | 3,8400 | 5.520 | ,00 |
| 23/10/2009 | 3,8800 | -0,26% | 3,8700 | 3,8900 | 3,8700 | 2.864 | ,00 |
| 22/10/2009 | 3,8900 | -0,26% | 3,8800 | 3,9000 | 3,8800 | 12.090 | ,00 |
| 21/10/2009 | 3,9000 | -0,51% | 3,9000 | 3,9300 | 3,9000 | 8.433 | ,00 |
| 20/10/2009 | 3,9200 | -1,01% | 3,9100 | 3,9800 | 3,8900 | 2.552 | ,00 |
| 19/10/2009 | 3,9600 | 0,25% | 3,9100 | 3,9800 | 3,9100 | 1.274 | ,00 |
| 16/10/2009 | 3,9500 | -1,00% | 3,9700 | 3,9700 | 3,9200 | 1.128 | ,00 |
| 15/10/2009 | 3,9900 | 0,00% | 4,0000 | 4,0000 | 3,9500 | 5.672 | ,00 |
| 14/10/2009 | 3,9900 | 0,50% | 3,9700 | 4,0000 | 3,9600 | 5.629 | ,00 |
| 13/10/2009 | 3,9700 | -0,75% | 3,9500 | 4,0000 | 3,9500 | 1.966 | ,00 |
| 12/10/2009 | 4,0000 | -1,48% | 3,9500 | 4,0900 | 3,9300 | 29.475 | ,00 |
| 09/10/2009 | 4,0600 | -0,25% | 4,0100 | 4,0700 | 4,0000 | 2.071 | ,00 |
| 08/10/2009 | 4,0700 | 0,00% | 4,0600 | 4,0700 | 4,0400 | 9.201 | ,00 |
| 07/10/2009 | 4,0700 | -0,73% | 4,0800 | 4,0900 | 4,0400 | 4.107 | ,00 |
| 06/10/2009 | 4,1000 | -0,49% | 4,0800 | 4,1200 | 4,0700 | 2.715 | ,00 |
| 05/10/2009 | 4,1200 | -2,14% | 4,1400 | 4,1400 | 4,1000 | 1.272 | ,00 |
| 02/10/2009 | 4,2100 | -0,94% | 4,1600 | 4,2500 | 4,1600 | 5.170 | ,00 |
| 01/10/2009 | 4,2500 | -3,41% | 4,3400 | 4,3400 | 4,1600 | 23.607 | ,00 |
| 30/9/2009 | 4,4000 | -2,22% | 4,4600 | 4,4600 | 4,2300 | 17.132 | ,00 |
| 29/9/2009 | 4,5000 | -0,22% | 4,5000 | 4,5200 | 4,4600 | 44.933 | ,00 |
| 28/9/2009 | 4,5100 | 0,22% | 4,4900 | 4,5300 | 4,4800 | 47.350 | ,00 |
| 25/9/2009 | 4,5000 | 1,35% | 4,4400 | 4,5200 | 4,4400 | 37.564 | ,00 |
| 24/9/2009 | 4,4400 | 0,68% | 4,4000 | 4,4700 | 4,4000 | 57.258 | ,00 |
| 23/9/2009 | 4,4100 | 0,46% | 4,3900 | 4,4300 | 4,3800 | 34.904 | ,00 |
| 22/9/2009 | 4,3900 | 2,33% | 4,3000 | 4,4100 | 4,2900 | 49.370 | ,00 |
| 21/9/2009 | 4,2900 | 0,94% | 4,2500 | 4,3300 | 4,2500 | 8.438 | ,00 |
| 18/9/2009 | 4,2500 | 0,24% | 4,2400 | 4,2900 | 4,2300 | 8.765 | ,00 |
| 17/9/2009 | 4,2400 | 4,69% | 4,0900 | 4,3300 | 4,0900 | 103.174 | ,00 |
| 16/9/2009 | 4,0500 | 1,50% | 3,9900 | 4,1100 | 3,9700 | 63.116 | ,00 |
| 15/9/2009 | 3,9900 | 2,05% | 3,9100 | 4,0600 | 3,9100 | 6.940 | ,00 |
| 14/9/2009 | 3,9100 | 0,77% | 3,8900 | 4,0000 | 3,8800 | 35.918 | ,00 |
| 11/9/2009 | 3,8800 | 0,52% | 3,8800 | 3,8800 | 3,8600 | 2.250 | ,00 |
| 10/9/2009 | 3,8600 | -0,52% | 3,8200 | 3,9000 | 3,8200 | 330 | ,00 |
| 09/9/2009 | 3,8800 | 0,00% | 3,8300 | 3,9600 | 3,8300 | 33.260 | ,00 |
| 08/9/2009 | 3,8800 | 0,00% | 3,8200 | 3,9000 | 3,8200 | 52.596 | ,00 |
| 07/9/2009 | 3,8800 | 1,84% | 3,8000 | 3,9000 | 3,8000 | 5.949 | ,00 |
| 04/9/2009 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | 180 | ,00 |
| 03/9/2009 | 3,8100 | -2,31% | 3,7800 | 3,8400 | 3,7800 | 10.262 | ,00 |
| 02/9/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8700 | 3.036 | ,00 |
| 01/9/2009 | 3,9000 | -0,26% | 3,9100 | 3,9100 | 3,8800 | 4.910 | ,00 |
| 31/8/2009 | 3,9100 | -0,76% | 3,8100 | 3,9400 | 3,8100 | 4.641 | ,00 |
| 28/8/2009 | 3,9400 | 0,77% | 3,9100 | 3,9500 | 3,9100 | 4.520 | ,00 |
| 27/8/2009 | 3,9100 | 0,26% | 3,8300 | 3,9500 | 3,8300 | 7.919 | ,00 |
| 26/8/2009 | 3,9000 | -0,51% | 3,8400 | 3,9000 | 3,8400 | 6.312 | ,00 |
| 25/8/2009 | 3,9200 | 0,51% | 3,7800 | 3,9700 | 3,7800 | 8.876 | ,00 |
| 24/8/2009 | 3,9000 | 0,52% | 3,8300 | 3,9300 | 3,8300 | 3.236 | ,00 |
| 21/8/2009 | 3,8800 | 0,52% | 3,7700 | 3,9000 | 3,7700 | 2.906 | ,00 |
| 20/8/2009 | 3,8600 | 0,52% | 3,8600 | 3,8600 | 3,8600 | 1.430 | ,00 |
| 19/8/2009 | 3,8400 | 1,05% | 3,7400 | 3,8600 | 3,7400 | 8.702 | ,00 |
| 18/8/2009 | 3,8000 | 1,33% | 3,7600 | 3,8600 | 3,7600 | 2.460 | ,00 |
| 17/8/2009 | 3,7500 | -0,53% | 3,7700 | 3,8000 | 3,7300 | 1.370 | ,00 |
| 14/8/2009 | 3,7700 | -1,57% | 3,7600 | 3,8300 | 3,7500 | 4.446 | ,00 |
| 13/8/2009 | 3,8300 | -0,52% | 3,8100 | 3,8500 | 3,8000 | 818 | ,00 |
| 12/8/2009 | 3,8500 | 0,79% | 3,8000 | 3,8700 | 3,8000 | 900 | ,00 |
| 11/8/2009 | 3,8200 | -0,78% | 3,7600 | 3,8500 | 3,7500 | 4.346 | ,00 |
| 10/8/2009 | 3,8500 | 1,85% | 3,8000 | 3,8900 | 3,7900 | 3.870 | ,00 |
| 07/8/2009 | 3,7800 | -0,26% | 3,7800 | 3,8000 | 3,7500 | 5.742 | ,00 |
| 06/8/2009 | 3,7900 | -0,79% | 3,7700 | 3,8400 | 3,7700 | 876 | ,00 |
| 05/8/2009 | 3,8200 | -0,52% | 3,8000 | 3,8400 | 3,8000 | 398 | ,00 |
| 04/8/2009 | 3,8400 | 0,79% | 3,8700 | 3,8700 | 3,8200 | 3.315 | ,00 |
| 03/8/2009 | 3,8100 | 1,60% | 3,8000 | 3,8900 | 3,7600 | 7.219 | ,00 |
| 31/7/2009 | 3,7500 | -0,27% | 3,7600 | 3,7600 | 3,7200 | 3.080 | ,00 |
| 30/7/2009 | 3,7600 | -0,27% | 3,8000 | 3,8000 | 3,7500 | 594 | ,00 |
| 29/7/2009 | 3,7700 | 0,00% | 3,7200 | 3,8000 | 3,7200 | 6.057 | ,00 |
| 28/7/2009 | 3,7700 | 0,53% | 3,7300 | 3,8700 | 3,7300 | 3.100 | ,00 |
| 27/7/2009 | 3,7500 | -0,53% | 3,7200 | 3,7800 | 3,7200 | 2.290 | ,00 |
| 24/7/2009 | 3,7700 | -0,79% | 3,7600 | 3,8100 | 3,7200 | 2.147 | ,00 |
| 23/7/2009 | 3,8000 | 0,80% | 3,7500 | 3,8800 | 3,7000 | 2.780 | ,00 |
| 22/7/2009 | 3,7700 | 0,00% | 3,7000 | 3,8000 | 3,7000 | 1.645 | ,00 |
| 21/7/2009 | 3,7700 | 1,62% | 3,6700 | 3,8600 | 3,6700 | 4.590 | ,00 |
| 20/7/2009 | 3,7100 | 2,20% | 3,7000 | 3,8000 | 3,6500 | 3.011 | ,00 |
| 17/7/2009 | 3,6300 | 2,54% | 3,6700 | 3,7000 | 3,5700 | 6.270 | ,00 |
| 16/7/2009 | 3,5400 | -0,28% | 3,5300 | 3,5500 | 3,5300 | 2.368 | ,00 |
| 15/7/2009 | 3,5500 | 0,00% | 3,5500 | 3,6000 | 3,5000 | 5.100 | ,00 |
| 14/7/2009 | 3,5500 | 0,00% | 3,5500 | 3,7000 | 3,5400 | 1.364 | ,00 |
| 13/7/2009 | 3,5500 | -3,01% | 3,5400 | 3,6000 | 3,5200 | 6.422 | ,00 |
| 10/7/2009 | 3,6600 | -2,14% | 3,7100 | 3,7100 | 3,6100 | 2.272 | ,00 |
| 09/7/2009 | 3,7400 | -2,35% | 3,8000 | 3,8000 | 3,7100 | 3.238 | ,00 |
| 08/7/2009 | 3,8300 | -1,54% | 3,8700 | 3,9000 | 3,7900 | 1.490 | ,00 |
| 07/7/2009 | 3,8900 | -1,52% | 3,9000 | 3,9000 | 3,8400 | 3.268 | ,00 |
| 06/7/2009 | 3,9500 | -1,50% | 3,9900 | 3,9900 | 3,9200 | 1.318 | ,00 |
| 03/7/2009 | 4,0100 | -1,96% | 3,9200 | 4,0600 | 3,9200 | 412 | ,00 |
| 02/7/2009 | 4,0900 | 0,49% | 4,0700 | 4,1000 | 4,0600 | 1.000 | ,00 |
| 01/7/2009 | 4,0700 | -0,25% | 3,9400 | 4,0900 | 3,9400 | 7.966 | ,00 |
| 30/6/2009 | 4,0800 | -0,24% | 4,0900 | 4,1200 | 4,0500 | 59.964 | ,00 |
| 29/6/2009 | 4,0900 | -0,24% | 4,0900 | 4,1300 | 4,0200 | 77.345 | ,00 |
| 26/6/2009 | 4,1000 | -0,49% | 4,1100 | 4,1500 | 4,0300 | 80.568 | ,00 |
| 25/6/2009 | 4,1200 | 3,00% | 4,1500 | 4,1500 | 4,0400 | 137.878 | ,00 |
| 24/6/2009 | 4,0000 | 2,83% | 3,9100 | 4,1000 | 3,9100 | 25.726 | ,00 |
| 23/6/2009 | 3,8900 | 4,29% | 3,7300 | 3,9900 | 3,7300 | 23.720 | ,00 |
| 22/6/2009 | 3,7300 | -0,80% | 3,7200 | 3,7600 | 3,7100 | 3.784 | ,00 |
| 19/6/2009 | 3,7600 | 1,62% | 3,7600 | 3,8500 | 3,7000 | 23.250 | ,00 |
| 18/6/2009 | 3,7000 | -3,39% | 3,5500 | 3,8300 | 3,5500 | 15.416 | ,00 |
| 17/6/2009 | 3,8300 | 2,68% | 3,7200 | 3,8800 | 3,7200 | 17.848 | ,00 |
| 16/6/2009 | 3,7300 | -0,27% | 3,7300 | 3,7400 | 3,7000 | 13.508 | ,00 |
| 15/6/2009 | 3,7400 | -2,35% | 3,7400 | 3,8000 | 3,7100 | 5.820 | 21.777,70 |
| 12/6/2009 | 3,8300 | 1,86% | 3,8000 | 3,8600 | 3,7700 | 4.028 | ,00 |
| 11/6/2009 | 3,7600 | 0,00% | 3,7500 | 3,8000 | 3,7300 | 6.738 | ,00 |
| 10/6/2009 | 3,7600 | -0,79% | 3,7400 | 3,8000 | 3,7200 | 3.892 | ,00 |
| 09/6/2009 | 3,7900 | 1,07% | 3,8000 | 3,8100 | 3,7400 | 18.520 | ,00 |
| 05/6/2009 | 3,7500 | -1,06% | 3,7400 | 3,8000 | 3,7000 | 8.980 | ,00 |
| 04/6/2009 | 3,7900 | -1,81% | 3,8400 | 3,8400 | 3,7500 | 42.135 | ,00 |
| 03/6/2009 | 3,8600 | -1,78% | 3,9000 | 3,9200 | 3,8400 | 9.156 | ,00 |
| 02/6/2009 | 3,9300 | -4,15% | 3,9400 | 3,9800 | 3,9000 | 23.976 | ,00 |
| 01/6/2009 | 4,1000 | -0,49% | 4,1000 | 4,1000 | 4,1000 | 200 | ,00 |
| 29/5/2009 | 4,1200 | 4,57% | 3,9900 | 4,2600 | 3,9400 | 57.105 | ,00 |
| 28/5/2009 | 3,9400 | 4,23% | 3,7400 | 3,9600 | 3,7400 | 11.707 | ,00 |
| 27/5/2009 | 3,7800 | 0,00% | 3,8800 | 3,9200 | 3,7700 | 11.656 | ,00 |
| 26/5/2009 | 3,7800 | -3,57% | 3,9200 | 3,9200 | 3,7400 | 21.746 | ,00 |
| 25/5/2009 | 3,9200 | 1,82% | 3,8500 | 4,0000 | 3,8300 | 10.301 | ,00 |
| 22/5/2009 | 3,8500 | -0,26% | 3,8600 | 3,9200 | 3,7800 | 12.852 | ,00 |
| 21/5/2009 | 3,8600 | -2,03% | 3,9000 | 3,9400 | 3,8400 | 7.876 | ,00 |
| 20/5/2009 | 3,9400 | -0,51% | 3,9500 | 4,0600 | 3,8000 | 35.983 | ,00 |
| 19/5/2009 | 3,9600 | -0,50% | 4,1000 | 4,1500 | 3,9000 | 19.507 | ,00 |
| 18/5/2009 | 3,9800 | 7,57% | 3,6800 | 4,0000 | 3,6000 | 19.371 | ,00 |
| 15/5/2009 | 3,7000 | 1,93% | 3,7000 | 3,7000 | 3,6300 | 8.920 | ,00 |
| 14/5/2009 | 3,6300 | 1,40% | 3,5700 | 3,6800 | 3,5200 | 10.705 | ,00 |
| 13/5/2009 | 3,5800 | -0,28% | 3,6000 | 3,7500 | 3,5400 | 25.522 | ,00 |
| 12/5/2009 | 3,5900 | 2,87% | 3,4600 | 3,6800 | 3,4600 | 22.581 | ,00 |
| 11/5/2009 | 3,4900 | 0,58% | 3,4700 | 3,5800 | 3,4700 | 15.106 | ,00 |
| 08/5/2009 | 3,4700 | 0,00% | 3,5200 | 3,5400 | 3,4000 | 7.926 | ,00 |
| 07/5/2009 | 3,4700 | -0,57% | 3,4900 | 3,5600 | 3,4400 | 26.108 | ,00 |
| 06/5/2009 | 3,4900 | 1,75% | 3,4300 | 3,5600 | 3,4100 | 24.766 | ,00 |
| 05/5/2009 | 3,4300 | 0,88% | 3,4500 | 3,4500 | 3,4100 | 13.762 | ,00 |
| 04/5/2009 | 3,4000 | -0,29% | 3,4500 | 3,4500 | 3,3800 | 7.603 | ,00 |
| 30/4/2009 | 3,4100 | -1,73% | 3,5100 | 3,5400 | 3,4000 | 12.080 | ,00 |
| 29/4/2009 | 3,4700 | 2,97% | 3,4000 | 3,5500 | 3,3500 | 20.056 | ,00 |
| 28/4/2009 | 3,3700 | -1,46% | 3,4000 | 3,4000 | 3,3700 | 557 | ,00 |
| 27/4/2009 | 3,4200 | 0,00% | 3,3800 | 3,4500 | 3,3800 | 3.910 | ,00 |
| 24/4/2009 | 3,4200 | -0,87% | 3,4300 | 3,5200 | 3,3900 | 17.700 | ,00 |
| 23/4/2009 | 3,4500 | 0,58% | 3,4300 | 3,5300 | 3,4300 | 5.692 | ,00 |
| 22/4/2009 | 3,4300 | 0,88% | 3,4000 | 3,4400 | 3,3900 | 2.960 | ,00 |
| 21/4/2009 | 3,4000 | -5,29% | 3,4200 | 3,5700 | 3,3800 | 6.796 | ,00 |
| 16/4/2009 | 3,5900 | 1,13% | 3,5100 | 3,6000 | 3,5100 | 1.681 | ,00 |
| 15/4/2009 | 3,5500 | 1,43% | 3,5000 | 3,6200 | 3,4000 | 10.576 | ,00 |
| 14/4/2009 | 3,5000 | 2,34% | 3,3200 | 3,7000 | 3,3200 | 24.131 | ,00 |
| 09/4/2009 | 3,4200 | 0,88% | 3,4000 | 3,4800 | 3,4000 | 10.751 | ,00 |
| 08/4/2009 | 3,3900 | 2,73% | 3,3000 | 3,4200 | 3,3000 | 3.670 | ,00 |
| 07/4/2009 | 3,3000 | -1,49% | 3,3500 | 3,4000 | 3,2800 | 3.899 | ,00 |
| 06/4/2009 | 3,3500 | -4,56% | 3,5600 | 3,5600 | 3,3300 | 7.856 | ,00 |
| 03/4/2009 | 3,5100 | -3,84% | 3,6800 | 3,6800 | 3,5000 | 5.927 | ,00 |
| 02/4/2009 | 3,6500 | 6,10% | 3,4800 | 3,7000 | 3,3200 | 48.280 | ,00 |
| 01/4/2009 | 3,4400 | -8,99% | 3,6500 | 3,6600 | 3,4100 | 30.245 | ,00 |
| 31/3/2009 | 3,7800 | 4,42% | 3,6500 | 3,8000 | 3,5900 | 58.048 | ,00 |
| 30/3/2009 | 3,6200 | 3,72% | 3,4900 | 3,6600 | 3,3900 | 51.001 | ,00 |
| 27/3/2009 | 3,4900 | 2,65% | 3,4000 | 3,5000 | 3,3400 | 34.643 | ,00 |
| 26/3/2009 | 3,4000 | -2,58% | 3,4000 | 3,5000 | 3,3600 | 17.208 | ,00 |
| 24/3/2009 | 3,4900 | -2,24% | 3,6000 | 3,6400 | 3,4000 | 15.678 | ,00 |
| 23/3/2009 | 3,5700 | 2,29% | 3,6500 | 3,7000 | 3,5000 | 40.726 | ,00 |
| 20/3/2009 | 3,4900 | 5,76% | 3,3600 | 3,5100 | 3,3000 | 110.834 | ,00 |
| 19/3/2009 | 3,3000 | 10,00% | 2,9200 | 3,4000 | 2,9200 | 37.681 | ,00 |
| 18/3/2009 | 3,0000 | 2,74% | 2,9000 | 3,0100 | 2,9000 | 41.604 | ,00 |
| 17/3/2009 | 2,9200 | 1,04% | 2,8900 | 2,9400 | 2,8600 | 23.653 | ,00 |
| 16/3/2009 | 2,8900 | 0,70% | 2,8500 | 2,9000 | 2,8300 | 5.357 | ,00 |
| 13/3/2009 | 2,8700 | 2,87% | 2,7900 | 2,9000 | 2,7800 | 22.894 | ,00 |
| 12/3/2009 | 2,7900 | 0,36% | 2,8000 | 2,8600 | 2,7500 | 10.690 | ,00 |
| 11/3/2009 | 2,7800 | 3,35% | 2,7500 | 2,8000 | 2,7300 | 17.941 | ,00 |
| 10/3/2009 | 2,6900 | 2,67% | 2,6200 | 2,7300 | 2,6200 | 10.816 | ,00 |
| 09/3/2009 | 2,6200 | 0,77% | 2,6000 | 2,6700 | 2,6000 | 7.781 | ,00 |
| 06/3/2009 | 2,6000 | 0,78% | 2,6400 | 2,6500 | 2,5600 | 1.207 | ,00 |
| 05/3/2009 | 2,5800 | -1,15% | 2,6100 | 2,6300 | 2,5700 | 4.199 | ,00 |
| 04/3/2009 | 2,6100 | -2,25% | 2,7000 | 2,7000 | 2,6000 | 5.887 | ,00 |
| 03/3/2009 | 2,6700 | -2,20% | 2,7100 | 2,7100 | 2,6700 | 957 | ,00 |
| 27/2/2009 | 2,7300 | -2,50% | 2,7400 | 2,8000 | 2,7200 | 7.058 | ,00 |
| 26/2/2009 | 2,8000 | 2,19% | 2,7400 | 2,8100 | 2,7400 | 8.526 | ,00 |
| 25/2/2009 | 2,7400 | -1,08% | 2,7700 | 2,8300 | 2,7200 | 15.057 | ,00 |
| 24/2/2009 | 2,7700 | -1,07% | 2,8000 | 2,8400 | 2,7000 | 20.996 | ,00 |
| 23/2/2009 | 2,8000 | -2,10% | 2,9000 | 2,9000 | 2,8000 | 4.769 | ,00 |
| 20/2/2009 | 2,8600 | -0,69% | 2,8800 | 2,9200 | 2,8000 | 8.723 | ,00 |
| 19/2/2009 | 2,8800 | 0,00% | 2,8800 | 2,9000 | 2,8500 | 19.306 | ,00 |
| 18/2/2009 | 2,8800 | -0,35% | 2,8900 | 2,8900 | 2,8300 | 26.556 | ,00 |
| 17/2/2009 | 2,8900 | -0,34% | 2,9000 | 2,9100 | 2,8500 | 16.503 | ,00 |
| 16/2/2009 | 2,9000 | -1,02% | 2,9000 | 2,9100 | 2,8900 | 4.787 | ,00 |
| 13/2/2009 | 2,9300 | 0,00% | 2,9600 | 2,9600 | 2,9200 | 1.590 | ,00 |
| 12/2/2009 | 2,9300 | 0,00% | 2,9000 | 2,9800 | 2,9000 | 4.460 | ,00 |
| 11/2/2009 | 2,9300 | -0,34% | 2,9000 | 2,9500 | 2,9000 | 5.447 | ,00 |
| 10/2/2009 | 2,9400 | -0,34% | 2,9200 | 2,9500 | 2,9100 | 5.475 | ,00 |
| 09/2/2009 | 2,9500 | 1,03% | 2,9200 | 2,9800 | 2,9100 | 7.629 | ,00 |
| 06/2/2009 | 2,9200 | 0,69% | 2,9100 | 2,9600 | 2,9100 | 2.035 | ,00 |
| 05/2/2009 | 2,9000 | -1,69% | 2,9100 | 2,9600 | 2,8900 | 5.382 | ,00 |
| 04/2/2009 | 2,9500 | 0,34% | 2,9000 | 2,9600 | 2,9000 | 8.960 | ,00 |
| 03/2/2009 | 2,9400 | 1,03% | 2,9100 | 2,9500 | 2,9000 | 2.382 | ,00 |
| 02/2/2009 | 2,9100 | -0,34% | 2,9500 | 2,9500 | 2,8900 | 2.350 | ,00 |
| 30/1/2009 | 2,9200 | 0,69% | 2,9100 | 2,9500 | 2,8800 | 4.767 | ,00 |
| 29/1/2009 | 2,9000 | -1,36% | 2,9900 | 2,9900 | 2,8900 | 10.023 | ,00 |
| 28/1/2009 | 2,9400 | 1,73% | 2,9100 | 3,0400 | 2,8800 | 11.195 | ,00 |
| 27/1/2009 | 2,8900 | -0,69% | 2,9500 | 2,9500 | 2,8700 | 9.505 | ,00 |
| 26/1/2009 | 2,9100 | 0,00% | 2,9000 | 2,9700 | 2,8900 | 4.202 | ,00 |
| 23/1/2009 | 2,9100 | 0,00% | 2,9000 | 2,9300 | 2,8700 | 10.305 | ,00 |
| 22/1/2009 | 2,9100 | -1,36% | 3,0000 | 3,0000 | 2,9000 | 2.142 | ,00 |
| 21/1/2009 | 2,9500 | -1,34% | 2,9800 | 2,9900 | 2,9000 | 5.172 | ,00 |
| 20/1/2009 | 2,9900 | 1,70% | 2,9000 | 3,0000 | 2,9000 | 19.772 | ,00 |
| 19/1/2009 | 2,9400 | -1,34% | 2,9800 | 3,0200 | 2,9200 | 6.255 | ,00 |
| 16/1/2009 | 2,9800 | 0,00% | 3,0800 | 3,1200 | 2,9500 | 19.352 | ,00 |
| 15/1/2009 | 2,9800 | -0,67% | 3,0000 | 3,0600 | 2,9700 | 4.428 | ,00 |
| 14/1/2009 | 3,0000 | -3,85% | 3,1400 | 3,2800 | 2,9700 | 32.987 | ,00 |
| 13/1/2009 | 3,1200 | -2,50% | 3,2000 | 3,2000 | 3,1200 | 5.928 | ,00 |
| 12/1/2009 | 3,2000 | -1,23% | 3,3000 | 3,3000 | 3,2000 | 3.709 | ,00 |
| 09/1/2009 | 3,2400 | -1,22% | 3,2400 | 3,2600 | 3,2000 | 4.200 | ,00 |
| 08/1/2009 | 3,2800 | -1,20% | 3,2400 | 3,3000 | 3,2000 | 8.240 | ,00 |
| 07/1/2009 | 3,3200 | 1,84% | 3,2600 | 3,3800 | 3,2600 | 8.396 | ,00 |
| 05/1/2009 | 3,2600 | 0,62% | 3,3000 | 3,3800 | 3,2000 | 10.087 | ,00 |
| 02/1/2009 | 3,2400 | -6,90% | 3,4400 | 3,4800 | 3,2000 | 21.634 | ,00 |
| 31/12/2008 | 3,4800 | -4,40% | 3,6400 | 3,7600 | 3,4200 | 25.452 | ,00 |
| 30/12/2008 | 3,6400 | 8,98% | 3,4800 | 3,6600 | 3,4200 | 97.759 | ,00 |
| 29/12/2008 | 3,3400 | 9,87% | 3,0400 | 3,4000 | 2,9900 | 50.601 | ,00 |
| 24/12/2008 | 3,0400 | -1,30% | 3,1200 | 3,1200 | 3,0200 | 9.520 | ,00 |
| 23/12/2008 | 3,0800 | -0,65% | 3,0800 | 3,1000 | 3,0400 | 21.989 | ,00 |
| 22/12/2008 | 3,1000 | -0,64% | 3,1000 | 3,1800 | 3,0600 | 5.665 | ,00 |
| 19/12/2008 | 3,1200 | 0,00% | 3,1200 | 3,1600 | 3,0600 | 17.512 | ,00 |
| 18/12/2008 | 3,1200 | 0,00% | 3,2800 | 3,2800 | 3,0800 | 3.643 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 0,0450 | 3.308 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| MTLN | 44,2000 | 3,76 % | 1,6000 | 275.302 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.158 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 131.933 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.185 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6950 | -5,00 % | -0,4050 | 99.835.018 |
| ΠΕΙΡ | 6,6900 | -2,02 % | -0,1380 | 22.980.781 |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | -0,0470 | 15.099.728 |
| ΕΤΕ | 12,7150 | 0,28 % | 0,0350 | 15.065.358 |
| MTLN | 44,2000 | 3,76 % | 1,6000 | 12.027.504 |
| ΑΛΦΑ | 3,4580 | -0,49 % | -0,0170 | 10.682.041 |
| ΜΠΕΛΑ | 27,6000 | 0,29 % | 0,0800 | 6.469.176 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.360.821 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 2.667.761 |
| ΔΕΗ | 15,1700 | -0,20 % | -0,0300 | 2.570.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6950 | -5,00 % | 13.187.798 | 99,84εκ. |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.617.104 | 15,10εκ. |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.439.827 | 22,98εκ. |
| ΑΛΦΑ | 3,4580 | -0,49 % | 3.120.239 | 10,68εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.272.094 | 1,42εκ. |
| ΕΤΕ | 12,7150 | 0,28 % | 1.192.388 | 15,07εκ. |
| CREDIA | 1,4560 | -0,41 % | 340.764 | 493,8χιλ. |
| BOCHGR | 7,9600 | -1,73 % | 334.505 | 2,67εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,2000 | 3,76 % | 275.302 | 12,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6950 | -5,00 % | 13.287.798 | 4,35 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.158 | 0,44 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 67.582 | 0,39 % |
| ΣΠΙ | 0,6020 | -0,33 % | 33.045 | 0,31 % |
| ΕΚΤΕΡ | 3,1000 | 1,31 % | 76.469 | 0,28 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.439.827 | 0,28 % |
| ONYX | 2,2500 | -3,02 % | 166.582 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 3.308 | 7,25 % |
| ΙΑΤΡ | 1,8400 | -3,16 % | 17.797 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 86.500 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.617.104 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.439.827 | 4,42 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|