| 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
ΒΑΡΑΓΚΗΣ ΑΒΕΠΕ Α.Ε. (ΒΑΡΓ)
0,1100 €
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 |
|---|---|---|---|---|---|---|---|
| 09/12/2009 | 1,7000 | -2,30% | 1,5800 | 1,7000 | 1,5800 | 1.213 | 1.961,31 |
| 08/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 07/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/12/2009 | 1,7400 | 1,16% | 1,7400 | 1,7400 | 1,7400 | 125 | 217,50 |
| 03/12/2009 | 1,7200 | 0,00% | 1,5800 | 1,7200 | 1,5800 | 750 | 1.250,00 |
| 02/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 01/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 30/11/2009 | 1,7200 | -2,27% | 1,6000 | 1,7200 | 1,6000 | 725 | ,00 |
| 27/11/2009 | 1,7600 | 10,00% | 1,4400 | 1,7600 | 1,4400 | 1.253 | ,00 |
| 26/11/2009 | 1,6000 | -9,09% | 1,6000 | 1,6000 | 1,6000 | 50 | ,00 |
| 25/11/2009 | 1,7600 | 3,53% | 1,7000 | 1,7600 | 1,7000 | 16 | ,00 |
| 24/11/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/11/2009 | 1,7000 | 7,59% | 1,5200 | 1,7000 | 1,5200 | 151 | ,00 |
| 20/11/2009 | 1,5800 | -9,20% | 1,5800 | 1,5800 | 1,5800 | 227 | ,00 |
| 19/11/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 18/11/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 17/11/2009 | 1,7400 | 0,00% | 1,6000 | 1,7600 | 1,6000 | 355 | ,00 |
| 16/11/2009 | 1,7400 | -1,14% | 1,6000 | 1,7400 | 1,6000 | 36 | ,00 |
| 13/11/2009 | 1,7600 | 0,00% | 1,6000 | 1,7600 | 1,6000 | 151 | ,00 |
| 12/11/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 11/11/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 10/11/2009 | 1,7600 | 10,00% | 1,5000 | 1,7600 | 1,5000 | 80 | ,00 |
| 09/11/2009 | 1,6000 | -9,09% | 1,6000 | 1,6000 | 1,6000 | 50 | ,00 |
| 06/11/2009 | 1,7600 | 0,00% | 1,6000 | 1,7600 | 1,6000 | 44 | ,00 |
| 05/11/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 04/11/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 03/11/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 02/11/2009 | 1,7600 | 2,33% | 1,7600 | 1,7600 | 1,6000 | 12 | ,00 |
| 30/10/2009 | 1,7200 | -3,37% | 1,6200 | 1,7600 | 1,6200 | 2.050 | ,00 |
| 29/10/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 27/10/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 26/10/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 23/10/2009 | 1,7800 | 1,14% | 1,6800 | 1,7800 | 1,6800 | 6 | ,00 |
| 22/10/2009 | 1,7600 | 2,33% | 1,7600 | 1,7600 | 1,7600 | 175 | ,00 |
| 21/10/2009 | 1,7200 | 1,18% | 1,6800 | 1,7600 | 1,6800 | 1.948 | ,00 |
| 20/10/2009 | 1,7000 | 0,00% | 1,6400 | 1,7000 | 1,6400 | 440 | ,00 |
| 19/10/2009 | 1,7000 | 0,00% | 1,7400 | 1,7600 | 1,6400 | 358 | ,00 |
| 16/10/2009 | 1,7000 | -2,30% | 1,7600 | 1,7600 | 1,6000 | 1.283 | ,00 |
| 15/10/2009 | 1,7400 | -1,14% | 1,6200 | 1,7800 | 1,6000 | 4.004 | ,00 |
| 14/10/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 13/10/2009 | 1,7600 | 0,00% | 1,6600 | 1,7800 | 1,6600 | 981 | ,00 |
| 12/10/2009 | 1,7600 | 0,00% | 1,6800 | 1,7600 | 1,6400 | 8.404 | ,00 |
| 09/10/2009 | 1,7600 | 2,33% | 1,7600 | 1,7800 | 1,7400 | 601 | ,00 |
| 08/10/2009 | 1,7200 | 6,17% | 1,7400 | 1,7600 | 1,5000 | 3.755 | ,00 |
| 07/10/2009 | 1,6200 | -6,90% | 1,6200 | 1,6200 | 1,6200 | 58 | ,00 |
| 06/10/2009 | 1,7400 | -1,14% | 1,7200 | 1,7600 | 1,6000 | 283 | ,00 |
| 05/10/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 02/10/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 01/10/2009 | 1,7600 | 6,02% | 1,7000 | 1,7600 | 1,7000 | 13 | ,00 |
| 30/9/2009 | 1,6600 | 5,06% | 1,6200 | 1,6800 | 1,5400 | 6.963 | ,00 |
| 29/9/2009 | 1,5800 | -2,47% | 1,4800 | 1,5800 | 1,4800 | 1.411 | ,00 |
| 28/9/2009 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 25/9/2009 | 1,6200 | -1,22% | 1,7400 | 1,7400 | 1,4800 | 2.086 | ,00 |
| 24/9/2009 | 1,6400 | -5,75% | 1,5800 | 1,6400 | 1,5800 | 284 | ,00 |
| 23/9/2009 | 1,7400 | -1,14% | 1,7600 | 1,7600 | 1,6000 | 813 | ,00 |
| 22/9/2009 | 1,7600 | -1,12% | 1,7400 | 1,7600 | 1,7400 | 500 | ,00 |
| 21/9/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 18/9/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 17/9/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 16/9/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 15/9/2009 | 1,7800 | 5,95% | 1,7800 | 1,7800 | 1,7800 | 3 | ,00 |
| 14/9/2009 | 1,6800 | 2,44% | 1,6800 | 1,6800 | 1,6800 | 3 | ,00 |
| 11/9/2009 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 3 | ,00 |
| 10/9/2009 | 1,6000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 1.500 | ,00 |
| 09/9/2009 | 1,6000 | 3,90% | 1,5000 | 1,6200 | 1,5000 | 7.279 | ,00 |
| 08/9/2009 | 1,5400 | 2,67% | 1,6200 | 1,6200 | 1,3600 | 309 | ,00 |
| 07/9/2009 | 1,5000 | 2,74% | 1,4800 | 1,5000 | 1,4800 | 75 | ,00 |
| 04/9/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 03/9/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 02/9/2009 | 1,4600 | 7,35% | 1,3600 | 1,4600 | 1,3600 | 1.058 | ,00 |
| 01/9/2009 | 1,3600 | 0,00% | 1,2600 | 1,3600 | 1,2600 | 5 | ,00 |
| 31/8/2009 | 1,3600 | 1,49% | 1,4200 | 1,4200 | 1,2400 | 30 | ,00 |
| 28/8/2009 | 1,3400 | -1,47% | 1,4000 | 1,4000 | 1,3400 | 472 | ,00 |
| 27/8/2009 | 1,3600 | -2,86% | 1,3000 | 1,3800 | 1,3000 | 292 | ,00 |
| 26/8/2009 | 1,4000 | -2,78% | 1,3400 | 1,4200 | 1,3400 | 17 | ,00 |
| 25/8/2009 | 1,4400 | 2,86% | 1,5000 | 1,5000 | 1,3400 | 48 | ,00 |
| 24/8/2009 | 1,4000 | -6,67% | 1,5400 | 1,5600 | 1,3800 | 626 | ,00 |
| 21/8/2009 | 1,5000 | 1,35% | 1,3800 | 1,5000 | 1,3800 | 526 | ,00 |
| 20/8/2009 | 1,4800 | 0,00% | 1,4000 | 1,4800 | 1,3400 | 1.790 | ,00 |
| 19/8/2009 | 1,4800 | -3,90% | 1,4200 | 1,4800 | 1,4200 | 6 | ,00 |
| 18/8/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 17/8/2009 | 1,5400 | 4,05% | 1,5200 | 1,5400 | 1,5200 | 63 | ,00 |
| 14/8/2009 | 1,4800 | -5,13% | 1,4200 | 1,5000 | 1,4200 | 412 | ,00 |
| 13/8/2009 | 1,5600 | 2,63% | 1,5600 | 1,5600 | 1,5600 | 5 | ,00 |
| 12/8/2009 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 11/8/2009 | 1,5200 | 2,70% | 1,4600 | 1,5200 | 1,4600 | 250 | ,00 |
| 10/8/2009 | 1,4800 | 5,71% | 1,4200 | 1,5200 | 1,3800 | 452 | ,00 |
| 07/8/2009 | 1,4000 | -7,89% | 1,5200 | 1,5600 | 1,4000 | 3.725 | ,00 |
| 06/8/2009 | 1,5200 | -2,56% | 1,4200 | 1,5200 | 1,4200 | 350 | ,00 |
| 05/8/2009 | 1,5600 | 4,00% | 1,4400 | 1,5600 | 1,4000 | 1.188 | ,00 |
| 04/8/2009 | 1,5000 | -2,60% | 1,4200 | 1,5000 | 1,4200 | 438 | ,00 |
| 03/8/2009 | 1,5400 | -1,28% | 1,6600 | 1,6600 | 1,4400 | 1.738 | ,00 |
| 31/7/2009 | 1,5600 | -1,27% | 1,5400 | 1,5600 | 1,5400 | 250 | ,00 |
| 30/7/2009 | 1,5800 | 8,22% | 1,5000 | 1,5800 | 1,5000 | 10 | ,00 |
| 29/7/2009 | 1,4600 | 8,96% | 1,4400 | 1,4600 | 1,3000 | 2.205 | ,00 |
| 28/7/2009 | 1,3400 | 3,08% | 1,4200 | 1,4200 | 1,3000 | 1.838 | ,00 |
| 27/7/2009 | 1,3000 | -7,14% | 1,3200 | 1,3200 | 1,3000 | 750 | ,00 |
| 24/7/2009 | 1,4000 | -9,09% | 1,5800 | 1,6000 | 1,4000 | 180 | ,00 |
| 23/7/2009 | 1,5400 | -2,53% | 1,4400 | 1,5400 | 1,4400 | 103 | ,00 |
| 22/7/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 21/7/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/7/2009 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 3 | ,00 |
| 17/7/2009 | 1,5600 | -1,27% | 1,4400 | 1,5600 | 1,4400 | 178 | ,00 |
| 16/7/2009 | 1,5800 | -7,06% | 1,5400 | 1,5800 | 1,5400 | 300 | ,00 |
| 15/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 10/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 09/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 01/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 30/6/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 29/6/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/6/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/6/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/6/2009 | 1,7000 | -3,41% | 1,7200 | 1,7200 | 1,7000 | 856 | ,00 |
| 23/6/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 22/6/2009 | 1,7600 | 3,53% | 1,7000 | 1,7800 | 1,7000 | 68 | ,00 |
| 19/6/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/6/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/6/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/6/2009 | 1,7000 | -2,30% | 1,7000 | 1,7000 | 1,7000 | 50 | ,00 |
| 15/6/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 12/6/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 11/6/2009 | 1,7400 | 3,57% | 1,7000 | 1,7400 | 1,7000 | 25 | ,00 |
| 10/6/2009 | 1,6800 | 1,20% | 1,6800 | 1,6800 | 1,6800 | 3 | ,00 |
| 09/6/2009 | 1,6600 | 2,47% | 1,6600 | 1,6600 | 1,6600 | 3 | ,00 |
| 05/6/2009 | 1,6200 | 5,19% | 1,5000 | 1,6200 | 1,5000 | 670 | ,00 |
| 04/6/2009 | 1,5400 | 2,67% | 1,5400 | 1,5400 | 1,5400 | 3 | ,00 |
| 03/6/2009 | 1,5000 | 4,17% | 1,4200 | 1,5000 | 1,4200 | 905 | ,00 |
| 02/6/2009 | 1,4400 | 5,88% | 1,3600 | 1,4400 | 1,3200 | 1.362 | ,00 |
| 01/6/2009 | 1,3600 | 4,62% | 1,3000 | 1,3600 | 1,3000 | 1.175 | ,00 |
| 29/5/2009 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,3000 | 2 | ,00 |
| 28/5/2009 | 1,2400 | -7,46% | 1,3400 | 1,3800 | 1,2400 | 1.549 | ,00 |
| 27/5/2009 | 1,3400 | 6,35% | 1,2800 | 1,3600 | 1,2800 | 1.150 | ,00 |
| 26/5/2009 | 1,2600 | 0,00% | 1,2200 | 1,2600 | 1,2200 | 202 | ,00 |
| 25/5/2009 | 1,2600 | 1,61% | 1,2800 | 1,2800 | 1,2200 | 1.675 | ,00 |
| 22/5/2009 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 575 | ,00 |
| 21/5/2009 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2800 | 650 | ,00 |
| 20/5/2009 | 1,3200 | -4,35% | 1,2600 | 1,3200 | 1,2600 | 1.550 | ,00 |
| 19/5/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 18/5/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 15/5/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/5/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/5/2009 | 1,3800 | 2,99% | 1,3800 | 1,3800 | 1,3800 | 1 | ,00 |
| 12/5/2009 | 1,3400 | 4,69% | 1,3400 | 1,3400 | 1,3400 | 1 | ,00 |
| 11/5/2009 | 1,2800 | 1,59% | 1,3400 | 1,3400 | 1,2000 | 931 | ,00 |
| 08/5/2009 | 1,2600 | -1,56% | 1,2000 | 1,3400 | 1,1800 | 1.720 | ,00 |
| 07/5/2009 | 1,2800 | -9,86% | 1,3000 | 1,3000 | 1,2800 | 1.695 | ,00 |
| 06/5/2009 | 1,4200 | 2,90% | 1,3600 | 1,4200 | 1,3600 | 1.767 | ,00 |
| 05/5/2009 | 1,3800 | 2,99% | 1,3800 | 1,4000 | 1,2600 | 444 | ,00 |
| 04/5/2009 | 1,3400 | -1,47% | 1,2400 | 1,3400 | 1,2400 | 1.185 | ,00 |
| 30/4/2009 | 1,3600 | -1,45% | 1,2600 | 1,3600 | 1,2600 | 800 | ,00 |
| 29/4/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 28/4/2009 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 130 | ,00 |
| 27/4/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/4/2009 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 3 | ,00 |
| 23/4/2009 | 1,3400 | -4,29% | 1,2600 | 1,3400 | 1,2600 | 2.470 | ,00 |
| 22/4/2009 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 25 | ,00 |
| 21/4/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/4/2009 | 1,4200 | 4,41% | 1,3600 | 1,4200 | 1,3600 | 183 | ,00 |
| 15/4/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 25 | ,00 |
| 14/4/2009 | 1,3600 | 6,25% | 1,3200 | 1,3600 | 1,3200 | 75 | ,00 |
| 09/4/2009 | 1,2800 | 6,67% | 1,2400 | 1,2800 | 1,2000 | 3.050 | ,00 |
| 08/4/2009 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1600 | 500 | ,00 |
| 07/4/2009 | 1,2000 | 7,14% | 1,1400 | 1,2000 | 1,1400 | 707 | ,00 |
| 06/4/2009 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1000 | 1.083 | ,00 |
| 03/4/2009 | 1,1000 | 3,77% | 1,0600 | 1,1200 | 1,0400 | 3.269 | ,00 |
| 02/4/2009 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 100 | ,00 |
| 01/4/2009 | 1,0800 | 5,88% | 1,0200 | 1,0800 | 1,0200 | 1.266 | ,00 |
| 31/3/2009 | 1,0200 | 6,25% | 0,9400 | 1,0400 | 0,9200 | 1.921 | ,00 |
| 30/3/2009 | 0,9600 | 0,00% | 0,9800 | 1,0000 | 0,9600 | 2.064 | ,00 |
| 27/3/2009 | 0,9600 | 0,00% | 1,0200 | 1,0200 | 0,9600 | 1.781 | ,00 |
| 26/3/2009 | 0,9600 | -4,00% | 0,9400 | 0,9800 | 0,9400 | 134 | ,00 |
| 24/3/2009 | 1,0000 | -5,66% | 1,0200 | 1,0200 | 0,9600 | 3.360 | ,00 |
| 23/3/2009 | 1,0600 | 3,92% | 1,0400 | 1,0600 | 1,0000 | 4.184 | ,00 |
| 20/3/2009 | 1,0200 | -3,77% | 1,0400 | 1,0800 | 0,8600 | 60.054 | ,00 |
| 19/3/2009 | 1,0600 | -13,11% | 1,1600 | 1,1600 | 1,0200 | 9.306 | ,00 |
| 18/3/2009 | 1,2200 | -15,28% | 1,3400 | 1,3400 | 1,1600 | 9.149 | ,00 |
| 17/3/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/3/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 13/3/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 12/3/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 11/3/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 10/3/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/3/2009 | 1,4400 | 1,41% | 1,4000 | 1,4400 | 1,4000 | 946 | ,00 |
| 06/3/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 05/3/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 04/3/2009 | 1,4200 | 0,00% | 1,3800 | 1,4200 | 1,3200 | 2.548 | ,00 |
| 03/3/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/2/2009 | 1,4200 | 5,97% | 1,2600 | 1,4400 | 1,2600 | 6.318 | ,00 |
| 26/2/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 25/2/2009 | 1,3400 | -1,47% | 1,3400 | 1,3600 | 1,3000 | 3.479 | ,00 |
| 24/2/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 23/2/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 550 | ,00 |
| 20/2/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/2/2009 | 1,3600 | 0,00% | 1,3000 | 1,3600 | 1,3000 | 55 | ,00 |
| 18/2/2009 | 1,3600 | 6,25% | 1,3000 | 1,3800 | 1,3000 | 301 | ,00 |
| 17/2/2009 | 1,2800 | -4,48% | 1,2800 | 1,2800 | 1,2800 | 25 | ,00 |
| 16/2/2009 | 1,3400 | -6,94% | 1,3400 | 1,3600 | 1,3000 | 2.035 | ,00 |
| 13/2/2009 | 1,4400 | 4,35% | 1,3000 | 1,4400 | 1,3000 | 552 | ,00 |
| 12/2/2009 | 1,3800 | 0,00% | 1,3000 | 1,3800 | 1,2800 | 1.414 | ,00 |
| 11/2/2009 | 1,3800 | 4,55% | 1,3200 | 1,4000 | 1,3200 | 1.483 | ,00 |
| 10/2/2009 | 1,3200 | 0,00% | 1,3000 | 1,3200 | 1,3000 | 398 | ,00 |
| 09/2/2009 | 1,3200 | -1,49% | 1,3000 | 1,4200 | 1,3000 | 300 | ,00 |
| 06/2/2009 | 1,3400 | 3,08% | 1,3000 | 1,3600 | 1,3000 | 2.489 | ,00 |
| 05/2/2009 | 1,3000 | -4,41% | 1,3200 | 1,3200 | 1,3000 | 300 | ,00 |
| 04/2/2009 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 155 | ,00 |
| 03/2/2009 | 1,3600 | 1,49% | 1,3800 | 1,4000 | 1,3200 | 87 | ,00 |
| 02/2/2009 | 1,3400 | 0,00% | 1,3000 | 1,4200 | 1,2600 | 2.281 | ,00 |
| 30/1/2009 | 1,3400 | -2,90% | 1,3600 | 1,4400 | 1,3000 | 1.287 | ,00 |
| 29/1/2009 | 1,3800 | 0,00% | 1,4400 | 1,4800 | 1,3600 | 1.575 | ,00 |
| 28/1/2009 | 1,3800 | 7,81% | 1,3200 | 1,4000 | 1,3200 | 2.326 | ,00 |
| 27/1/2009 | 1,2800 | -18,99% | 1,4400 | 1,5600 | 1,2800 | 4.784 | ,00 |
| 26/1/2009 | 1,5800 | -18,56% | 1,7600 | 1,7600 | 1,5600 | 2.414 | ,00 |
| 23/1/2009 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 22/1/2009 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 21/1/2009 | 1,9400 | 3,19% | 1,9400 | 1,9400 | 1,9400 | 3 | ,00 |
| 20/1/2009 | 1,8800 | 4,44% | 1,8800 | 1,8800 | 1,8800 | 3 | ,00 |
| 19/1/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/1/2009 | 1,8000 | 7,14% | 1,8000 | 1,8000 | 1,8000 | 2 | ,00 |
| 15/1/2009 | 1,6800 | 7,69% | 1,6800 | 1,6800 | 1,6800 | 3 | ,00 |
| 14/1/2009 | 1,5600 | 4,00% | 1,5600 | 1,5600 | 1,5600 | 10 | ,00 |
| 13/1/2009 | 1,5000 | -6,25% | 1,4400 | 1,5000 | 1,4400 | 800 | ,00 |
| 12/1/2009 | 1,6000 | 9,59% | 1,5800 | 1,6000 | 1,5800 | 30 | ,00 |
| 09/1/2009 | 1,4600 | 5,80% | 1,2600 | 1,5000 | 1,2600 | 2.904 | ,00 |
| 08/1/2009 | 1,3800 | -4,17% | 1,3800 | 1,3800 | 1,3800 | 775 | ,00 |
| 07/1/2009 | 1,4400 | 1,41% | 1,5000 | 1,5000 | 1,3600 | 355 | ,00 |
| 05/1/2009 | 1,4200 | -1,39% | 1,5400 | 1,5400 | 1,3200 | 303 | ,00 |
| 02/1/2009 | 1,4400 | 1,41% | 1,4600 | 1,4600 | 1,3800 | 1.643 | ,00 |
| 31/12/2008 | 1,4200 | -5,33% | 1,5200 | 1,5200 | 1,3800 | 11.052 | ,00 |
| 30/12/2008 | 1,5000 | -8,54% | 1,6400 | 1,7600 | 1,4800 | 1.460 | ,00 |
| 29/12/2008 | 1,6400 | 3,80% | 1,6400 | 1,6400 | 1,6400 | 1 | ,00 |
| 24/12/2008 | 1,5800 | 8,22% | 1,5800 | 1,5800 | 1,5800 | 2 | ,00 |
| 23/12/2008 | 1,4600 | -2,67% | 1,6200 | 1,6200 | 1,4000 | 57 | ,00 |
| 22/12/2008 | 1,5000 | -9,64% | 1,7000 | 1,7200 | 1,5000 | 1.628 | ,00 |
| 19/12/2008 | 1,6600 | 0,00% | 1,5000 | 1,6600 | 1,5000 | 15 | ,00 |
| 18/12/2008 | 1,6600 | -1,19% | 1,7800 | 1,7800 | 1,5200 | 77 | ,00 |
| 17/12/2008 | 1,6800 | -9,68% | 1,9200 | 1,9200 | 1,6800 | 261 | ,00 |
| 16/12/2008 | 1,8600 | 3,33% | 1,8600 | 1,8600 | 1,8600 | 3 | ,00 |
| 15/12/2008 | 1,8000 | -3,23% | 1,9400 | 1,9400 | 1,7000 | 252 | ,00 |
| 12/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 11/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 10/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 09/12/2008 | 1,8600 | 4,49% | 1,8600 | 1,8600 | 1,8600 | 3 | ,00 |
| 08/12/2008 | 1,7800 | -7,29% | 1,8000 | 1,8000 | 1,7400 | 261 | ,00 |
| 05/12/2008 | 1,9200 | 6,67% | 1,9600 | 1,9600 | 1,9000 | 502 | ,00 |
| 04/12/2008 | 1,8000 | 8,43% | 1,8000 | 1,8000 | 1,8000 | 2 | ,00 |
| 03/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 02/12/2008 | 1,6600 | 7,79% | 1,6600 | 1,6600 | 1,6600 | 4 | ,00 |
| 01/12/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 28/11/2008 | 1,5400 | -1,28% | 1,5400 | 1,5400 | 1,5400 | 34 | ,00 |
| 27/11/2008 | 1,5600 | 6,85% | 1,5600 | 1,5600 | 1,5600 | 2 | ,00 |
| 26/11/2008 | 1,4600 | -1,35% | 1,3600 | 1,4600 | 1,3400 | 1.905 | ,00 |
| 25/11/2008 | 1,4800 | 0,00% | 1,4000 | 1,5400 | 1,4000 | 3.389 | ,00 |
| 24/11/2008 | 1,4800 | -9,76% | 1,7600 | 1,7600 | 1,4800 | 1.353 | ,00 |
| 21/11/2008 | 1,6400 | 7,89% | 1,6400 | 1,6400 | 1,6400 | 1 | ,00 |
| 20/11/2008 | 1,5200 | 1,33% | 1,6000 | 1,6000 | 1,3600 | 2.543 | ,00 |
| 19/11/2008 | 1,5000 | 5,63% | 1,5000 | 1,5000 | 1,5000 | 1 | ,00 |
| 18/11/2008 | 1,4200 | 1,43% | 1,3600 | 1,4200 | 1,3600 | 1.349 | ,00 |
| 17/11/2008 | 1,4000 | -16,67% | 1,5200 | 1,5800 | 1,4000 | 1.802 | ,00 |
| 14/11/2008 | 1,6800 | 7,69% | 1,6600 | 1,6800 | 1,6600 | 28 | ,00 |
| 13/11/2008 | 1,5600 | 4,00% | 1,3800 | 1,5800 | 1,3800 | 953 | ,00 |
| 12/11/2008 | 1,5000 | -8,54% | 1,7400 | 1,7600 | 1,5000 | 550 | ,00 |
| 11/11/2008 | 1,6400 | 3,80% | 1,6400 | 1,6400 | 1,6400 | 3 | ,00 |
| 10/11/2008 | 1,5800 | -4,82% | 1,7800 | 1,8000 | 1,5600 | 2.481 | ,00 |
| 07/11/2008 | 1,6600 | 7,79% | 1,4000 | 1,6600 | 1,4000 | 337 | ,00 |
| 06/11/2008 | 1,5400 | 5,48% | 1,5800 | 1,6000 | 1,5200 | 983 | ,00 |
| 05/11/2008 | 1,4600 | -6,41% | 1,5600 | 1,6800 | 1,4600 | 2.066 | ,00 |
| 04/11/2008 | 1,5600 | 0,00% | 1,5000 | 1,5600 | 1,5000 | 1.150 | ,00 |
| 03/11/2008 | 1,5600 | -2,50% | 1,5600 | 1,5600 | 1,5600 | 550 | ,00 |
| 31/10/2008 | 1,6000 | 5,26% | 1,4800 | 1,6600 | 1,4600 | 6.611 | ,00 |
| 30/10/2008 | 1,5200 | 1,33% | 1,4600 | 1,5200 | 1,4600 | 1.995 | ,00 |
| 29/10/2008 | 1,5000 | -7,41% | 1,4600 | 1,5600 | 1,3000 | 9.616 | ,00 |
| 27/10/2008 | 1,6200 | -8,99% | 1,6200 | 1,6200 | 1,6200 | 337 | ,00 |
| 24/10/2008 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 23/10/2008 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 22/10/2008 | 1,7800 | -1,11% | 1,7600 | 1,7800 | 1,7600 | 660 | ,00 |
| 21/10/2008 | 1,8000 | 7,14% | 1,6000 | 1,8000 | 1,6000 | 277 | ,00 |
| 20/10/2008 | 1,6800 | 5,00% | 1,6800 | 1,6800 | 1,6800 | 5 | ,00 |
| 17/10/2008 | 1,6000 | -5,88% | 1,7800 | 1,7800 | 1,5600 | 2.576 | ,00 |
| 16/10/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/10/2008 | 1,7000 | 8,97% | 1,7000 | 1,7000 | 1,7000 | 1 | ,00 |
| 14/10/2008 | 1,5600 | 2,63% | 1,5200 | 1,6200 | 1,5000 | 107 | ,00 |
| 13/10/2008 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,5000 | 1.817 | ,00 |
| 10/10/2008 | 1,5000 | 1,35% | 1,3600 | 1,5000 | 1,3400 | 1.010 | ,00 |
| 09/10/2008 | 1,4800 | 0,00% | 1,3800 | 1,4800 | 1,3600 | 1.750 | ,00 |
| 08/10/2008 | 1,4800 | -3,90% | 1,4000 | 1,5000 | 1,2400 | 1.405 | ,00 |
| 07/10/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 06/10/2008 | 1,5400 | -9,41% | 1,5600 | 1,5600 | 1,5400 | 1.800 | ,00 |
| 03/10/2008 | 1,7000 | -5,56% | 1,7600 | 1,7600 | 1,6600 | 900 | ,00 |
| 02/10/2008 | 1,8000 | -6,25% | 1,8000 | 1,8000 | 1,8000 | 275 | ,00 |
| 01/10/2008 | 1,9200 | 9,09% | 1,9200 | 1,9200 | 1,9200 | 29 | ,00 |
| 30/9/2008 | 1,7600 | 1,15% | 1,7800 | 1,8000 | 1,7000 | 1.637 | ,00 |
| 29/9/2008 | 1,7400 | -1,14% | 1,9000 | 1,9000 | 1,7200 | 570 | ,00 |
| 26/9/2008 | 1,7600 | 0,00% | 1,8800 | 1,9400 | 1,7600 | 1.952 | ,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.% |
|---|