| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
ΒΙΣ Α.Ε. (ΒΙΣ)
0,1440 €
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 |
|---|---|---|---|---|---|---|---|
| 09/8/2010 | 0,8600 | 4,88% | 0,8500 | 0,8600 | 0,8500 | 2.783 | ,00 |
| 06/8/2010 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 05/8/2010 | 0,8200 | -4,65% | 0,8200 | 0,8200 | 0,8200 | 1.090 | ,00 |
| 04/8/2010 | 0,8600 | 1,18% | 0,8500 | 0,9200 | 0,8100 | 3.580 | ,00 |
| 03/8/2010 | 0,8500 | -3,41% | 0,8500 | 0,8500 | 0,8500 | 2.000 | ,00 |
| 02/8/2010 | 0,8800 | 10,00% | 0,8000 | 0,8800 | 0,8000 | 1.300 | ,00 |
| 30/7/2010 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 29/7/2010 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 1.500 | ,00 |
| 28/7/2010 | 0,8000 | 0,00% | 0,7400 | 0,8000 | 0,7400 | 4.480 | ,00 |
| 27/7/2010 | 0,8000 | 6,67% | 0,6800 | 0,8200 | 0,6800 | 22.420 | ,00 |
| 26/7/2010 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 23/7/2010 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7400 | 1.870 | ,00 |
| 22/7/2010 | 0,7500 | -6,25% | 0,7300 | 0,7500 | 0,7200 | 800 | ,00 |
| 21/7/2010 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 20/7/2010 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 19/7/2010 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,7800 | 900 | ,00 |
| 16/7/2010 | 0,8000 | 0,00% | 0,8100 | 0,8100 | 0,8000 | 1.253 | ,00 |
| 15/7/2010 | 0,8000 | -8,05% | 0,8100 | 0,8100 | 0,8000 | 250 | ,00 |
| 14/7/2010 | 0,8700 | -8,42% | 0,8700 | 0,8700 | 0,8700 | 1.500 | ,00 |
| 13/7/2010 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 12/7/2010 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 09/7/2010 | 0,9500 | 0,00% | 0,9700 | 0,9800 | 0,9500 | 720 | ,00 |
| 08/7/2010 | 0,9500 | 6,74% | 0,8100 | 0,9500 | 0,8100 | 250 | ,00 |
| 07/7/2010 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 06/7/2010 | 0,8900 | 8,54% | 0,8900 | 0,8900 | 0,8900 | 50 | ,00 |
| 05/7/2010 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 02/7/2010 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 01/7/2010 | 0,8200 | -7,87% | 0,8300 | 0,8300 | 0,8200 | 2.557 | ,00 |
| 30/6/2010 | 0,8900 | -9,18% | 0,9000 | 0,9000 | 0,8900 | 870 | ,00 |
| 29/6/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 28/6/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 25/6/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 24/6/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 23/6/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 22/6/2010 | 0,9800 | 8,89% | 0,8200 | 0,9800 | 0,8200 | 440 | ,00 |
| 21/6/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 18/6/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 17/6/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 16/6/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 15/6/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 14/6/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 11/6/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/6/2010 | 0,9000 | -8,16% | 0,9100 | 0,9100 | 0,9000 | 500 | ,00 |
| 09/6/2010 | 0,9800 | 8,89% | 0,9800 | 0,9800 | 0,9800 | 2.000 | ,00 |
| 08/6/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 07/6/2010 | 0,9000 | -9,09% | 0,9000 | 0,9000 | 0,9000 | 70 | ,00 |
| 04/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 03/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 02/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 3.500 | ,00 |
| 01/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 31/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 28/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 27/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.000 | ,00 |
| 26/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 4.400 | ,00 |
| 25/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 2.000 | ,00 |
| 21/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.000 | ,00 |
| 20/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 19/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 800 | ,00 |
| 18/5/2010 | 0,9900 | 10,00% | 0,9900 | 0,9900 | 0,9900 | 3.717 | ,00 |
| 17/5/2010 | 0,9000 | -9,09% | 0,9000 | 0,9000 | 0,9000 | 300 | ,00 |
| 14/5/2010 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 50 | ,00 |
| 13/5/2010 | 1,0000 | -5,66% | 1,0000 | 1,0000 | 1,0000 | 10 | ,00 |
| 12/5/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/5/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 10/5/2010 | 1,0600 | 9,28% | 1,0500 | 1,0600 | 1,0500 | 320 | ,00 |
| 07/5/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 06/5/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 05/5/2010 | 0,9700 | -8,49% | 1,0000 | 1,0000 | 0,9700 | 1.400 | ,00 |
| 04/5/2010 | 1,0600 | -7,02% | 1,0500 | 1,0600 | 1,0500 | 410 | ,00 |
| 03/5/2010 | 1,1400 | 9,62% | 1,0900 | 1,1400 | 1,0900 | 700 | ,00 |
| 30/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 29/4/2010 | 1,0400 | 5,05% | 0,9500 | 1,0400 | 0,9500 | 410 | ,00 |
| 28/4/2010 | 0,9900 | -1,00% | 0,9000 | 1,0000 | 0,9000 | 2.000 | ,00 |
| 27/4/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/4/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/4/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/4/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 300 | ,00 |
| 21/4/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.244 | ,00 |
| 20/4/2010 | 1,0000 | -8,26% | 1,0100 | 1,0100 | 1,0000 | 1.000 | ,00 |
| 19/4/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 16/4/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 15/4/2010 | 1,0900 | -9,17% | 1,0800 | 1,1800 | 1,0800 | 200 | ,00 |
| 14/4/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/4/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/4/2010 | 1,2000 | 9,09% | 1,0100 | 1,2100 | 1,0000 | 2.847 | ,00 |
| 09/4/2010 | 1,1000 | -9,84% | 1,1000 | 1,1000 | 1,1000 | 850 | ,00 |
| 08/4/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 07/4/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 06/4/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 01/4/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 31/3/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 30/3/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 29/3/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 26/3/2010 | 1,2200 | 4,27% | 1,2200 | 1,2200 | 1,2200 | 50 | ,00 |
| 24/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 23/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 22/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 19/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 18/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 17/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/3/2010 | 1,1700 | -9,30% | 1,1700 | 1,1700 | 1,1700 | 747 | ,00 |
| 15/3/2010 | 1,2900 | 8,40% | 1,2900 | 1,2900 | 1,2900 | 50 | ,00 |
| 12/3/2010 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 11/3/2010 | 1,1900 | 9,17% | 1,1900 | 1,1900 | 1,1900 | 50 | ,00 |
| 10/3/2010 | 1,0900 | -5,22% | 1,0900 | 1,0900 | 1,0900 | 400 | ,00 |
| 09/3/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 08/3/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 05/3/2010 | 1,1500 | 9,52% | 1,1500 | 1,1500 | 1,1500 | 44 | ,00 |
| 04/3/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 03/3/2010 | 1,0500 | -8,70% | 1,0500 | 1,0500 | 1,0500 | 50 | ,00 |
| 02/3/2010 | 1,1500 | 9,52% | 1,1500 | 1,1500 | 1,1500 | 397 | ,00 |
| 01/3/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/2/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 25/2/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 24/2/2010 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 352 | ,00 |
| 23/2/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/2/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 19/2/2010 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 650 | ,00 |
| 18/2/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 17/2/2010 | 1,1200 | -9,68% | 1,1200 | 1,1200 | 1,1200 | 1.750 | ,00 |
| 16/2/2010 | 1,2400 | 9,73% | 1,2300 | 1,2400 | 1,2300 | 100 | ,00 |
| 12/2/2010 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 11/2/2010 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 1.000 | ,00 |
| 10/2/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 09/2/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 08/2/2010 | 1,1200 | 0,00% | 1,0100 | 1,1200 | 1,0100 | 57 | ,00 |
| 05/2/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 04/2/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 03/2/2010 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 300 | ,00 |
| 02/2/2010 | 1,1400 | -5,00% | 1,1200 | 1,1900 | 1,1200 | 1.600 | ,00 |
| 01/2/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/1/2010 | 1,2000 | -1,64% | 1,2000 | 1,2000 | 1,2000 | 400 | ,00 |
| 28/1/2010 | 1,2200 | -9,63% | 1,3500 | 1,3500 | 1,2200 | 785 | ,00 |
| 27/1/2010 | 1,3500 | -3,57% | 1,3500 | 1,3500 | 1,3500 | 168 | ,00 |
| 26/1/2010 | 1,4000 | -8,50% | 1,3800 | 1,4000 | 1,3800 | 500 | ,00 |
| 25/1/2010 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 22/1/2010 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 21/1/2010 | 1,5300 | -10,00% | 1,5300 | 1,5300 | 1,5300 | 620 | ,00 |
| 20/1/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/1/2010 | 1,7000 | -9,57% | 1,7000 | 1,7500 | 1,7000 | 2.600 | ,00 |
| 18/1/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 15/1/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 14/1/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 13/1/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 12/1/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 11/1/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 08/1/2010 | 1,8800 | 6,21% | 1,6000 | 1,8900 | 1,6000 | 2.350 | ,00 |
| 07/1/2010 | 1,7700 | 0,57% | 1,7800 | 1,7800 | 1,7700 | 341 | ,00 |
| 05/1/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 04/1/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 31/12/2009 | 1,7600 | 0,57% | 1,7600 | 1,7700 | 1,7400 | 1.740 | 3.060,36 |
| 30/12/2009 | 1,7500 | 2,94% | 1,6000 | 1,7600 | 1,6000 | 1.390 | 2.354,00 |
| 29/12/2009 | 1,7000 | -5,03% | 1,7900 | 1,7900 | 1,7000 | 1.700 | 2.953,00 |
| 28/12/2009 | 1,7900 | 7,19% | 1,6000 | 1,7900 | 1,6000 | 1.800 | 2.974,80 |
| 23/12/2009 | 1,6700 | 3,73% | 1,5000 | 1,6700 | 1,5000 | 100 | 157,30 |
| 22/12/2009 | 1,6100 | 9,52% | 1,5900 | 1,6100 | 1,5900 | 300 | 481,50 |
| 21/12/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 18/12/2009 | 1,4700 | 9,70% | 1,2100 | 1,4700 | 1,2100 | 110 | 159,10 |
| 17/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 16/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 15/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 14/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 11/12/2009 | 1,3400 | 19,64% | 1,2300 | 1,3400 | 1,2300 | 600 | 748,50 |
| 10/12/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 09/12/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 08/12/2009 | 1,1200 | -9,68% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 07/12/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 04/12/2009 | 1,2400 | -9,49% | 1,2400 | 1,2400 | 1,2400 | 1.960 | 2.430,40 |
| 03/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 02/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 01/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 30/11/2009 | 1,3700 | 1,48% | 1,2200 | 1,3700 | 1,2200 | 190 | ,00 |
| 27/11/2009 | 1,3500 | 8,00% | 1,2900 | 1,3500 | 1,2900 | 60 | ,00 |
| 26/11/2009 | 1,2500 | -9,42% | 1,2500 | 1,2500 | 1,2500 | 100 | ,00 |
| 25/11/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 24/11/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 23/11/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 20/11/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 19/11/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 18/11/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/11/2009 | 1,3800 | 6,15% | 1,2800 | 1,3800 | 1,2800 | 320 | ,00 |
| 16/11/2009 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,3000 | 1.150 | ,00 |
| 13/11/2009 | 1,3000 | -9,09% | 1,2900 | 1,3100 | 1,2900 | 1.080 | ,00 |
| 12/11/2009 | 1,4300 | -9,49% | 1,4300 | 1,4300 | 1,4300 | 300 | ,00 |
| 11/11/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 10/11/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 09/11/2009 | 1,5800 | 5,33% | 1,5800 | 1,5800 | 1,5800 | 500 | ,00 |
| 06/11/2009 | 1,5000 | -6,25% | 1,5000 | 1,5000 | 1,5000 | 50 | ,00 |
| 05/11/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/11/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 03/11/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/11/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/10/2009 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 100 | ,00 |
| 29/10/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 27/10/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 26/10/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 23/10/2009 | 1,6100 | -3,01% | 1,6100 | 1,6100 | 1,6100 | 1.000 | ,00 |
| 22/10/2009 | 1,6600 | 0,61% | 1,4900 | 1,6700 | 1,4900 | 350 | ,00 |
| 21/10/2009 | 1,6500 | 4,43% | 1,5200 | 1,6500 | 1,5200 | 500 | ,00 |
| 20/10/2009 | 1,5800 | 4,64% | 1,3600 | 1,5900 | 1,3600 | 970 | ,00 |
| 19/10/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 16/10/2009 | 1,5100 | -9,58% | 1,5200 | 1,5200 | 1,5100 | 1.355 | ,00 |
| 15/10/2009 | 1,6700 | 9,87% | 1,5100 | 1,6700 | 1,5100 | 164 | ,00 |
| 14/10/2009 | 1,5200 | 9,35% | 1,4200 | 1,5200 | 1,4200 | 100 | ,00 |
| 13/10/2009 | 1,3900 | 4,51% | 1,3600 | 1,4500 | 1,3200 | 780 | ,00 |
| 12/10/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 09/10/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 08/10/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 07/10/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 06/10/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 05/10/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 02/10/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 01/10/2009 | 1,3300 | 5,56% | 1,2200 | 1,3300 | 1,2200 | 140 | ,00 |
| 30/9/2009 | 1,2600 | 0,00% | 1,2600 | 1,2700 | 1,2600 | 389 | ,00 |
| 29/9/2009 | 1,2600 | -3,82% | 1,2600 | 1,2600 | 1,2600 | 50 | ,00 |
| 28/9/2009 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 25/9/2009 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 50 | ,00 |
| 24/9/2009 | 1,3100 | -6,43% | 1,4000 | 1,4000 | 1,3100 | 4.890 | ,00 |
| 23/9/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/9/2009 | 1,4000 | -3,45% | 1,4000 | 1,4000 | 1,4000 | 4 | ,00 |
| 21/9/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 18/9/2009 | 1,4500 | 2,11% | 1,4200 | 1,4500 | 1,4200 | 65 | ,00 |
| 17/9/2009 | 1,4200 | -7,79% | 1,6500 | 1,6900 | 1,4200 | 1.712 | ,00 |
| 16/9/2009 | 1,5400 | -9,94% | 1,5400 | 1,5400 | 1,5400 | 1.566 | ,00 |
| 15/9/2009 | 1,7100 | -2,29% | 1,8000 | 1,8000 | 1,7100 | 1.100 | ,00 |
| 14/9/2009 | 1,7500 | 0,57% | 1,7500 | 1,8000 | 1,7500 | 2.700 | ,00 |
| 11/9/2009 | 1,7400 | 9,43% | 1,6200 | 1,7400 | 1,6200 | 150 | ,00 |
| 10/9/2009 | 1,5900 | 19,55% | 1,4500 | 1,5900 | 1,4500 | 2.419 | ,00 |
| 09/9/2009 | 1,3300 | 6,40% | 1,3300 | 1,3400 | 1,3300 | 800 | ,00 |
| 08/9/2009 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 400 | ,00 |
| 07/9/2009 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 550 | ,00 |
| 04/9/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 54 | ,00 |
| 03/9/2009 | 1,2200 | -2,40% | 1,2100 | 1,2200 | 1,1600 | 1.607 | ,00 |
| 02/9/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 01/9/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 31/8/2009 | 1,2500 | -9,42% | 1,3100 | 1,3100 | 1,2500 | 298 | ,00 |
| 28/8/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 27/8/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 26/8/2009 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3800 | 250 | ,00 |
| 25/8/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 24/8/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 21/8/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 20/8/2009 | 1,3700 | 9,60% | 1,2500 | 1,3700 | 1,2000 | 626 | ,00 |
| 19/8/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/8/2009 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 60 | ,00 |
| 17/8/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/8/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/8/2009 | 1,3000 | -5,11% | 1,3200 | 1,3200 | 1,3000 | 490 | ,00 |
| 12/8/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 11/8/2009 | 1,3700 | -5,52% | 1,3900 | 1,3900 | 1,3700 | 506 | ,00 |
| 10/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 07/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 06/8/2009 | 1,4500 | 0,69% | 1,4600 | 1,4600 | 1,4500 | 1.060 | ,00 |
| 05/8/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 04/8/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 03/8/2009 | 1,4400 | -4,00% | 1,4400 | 1,4400 | 1,4400 | 120 | ,00 |
| 31/7/2009 | 1,5000 | -6,25% | 1,5000 | 1,5100 | 1,5000 | 340 | ,00 |
| 30/7/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/7/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 60 | ,00 |
| 28/7/2009 | 1,6000 | -5,88% | 1,6200 | 1,6200 | 1,6000 | 500 | ,00 |
| 27/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/7/2009 | 1,7000 | -3,95% | 1,7000 | 1,7000 | 1,7000 | 100 | ,00 |
| 17/7/2009 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 16/7/2009 | 1,7700 | -6,84% | 1,7300 | 1,7700 | 1,7300 | 410 | ,00 |
| 15/7/2009 | 1,9000 | -1,55% | 1,9000 | 1,9600 | 1,7500 | 590 | ,00 |
| 14/7/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 13/7/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 10/7/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 09/7/2009 | 1,9300 | 8,43% | 1,9300 | 1,9300 | 1,9300 | 100 | ,00 |
| 08/7/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 07/7/2009 | 1,7800 | -8,72% | 1,7800 | 1,7800 | 1,7800 | 10 | ,00 |
| 06/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 03/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 02/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 01/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 30/6/2009 | 1,9500 | 8,94% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 29/6/2009 | 1,7900 | 9,82% | 1,7900 | 1,7900 | 1,7900 | 100 | ,00 |
| 26/6/2009 | 1,6300 | -8,94% | 1,6700 | 1,6700 | 1,6300 | 403 | ,00 |
| 25/6/2009 | 1,7900 | -0,56% | 1,6300 | 1,8000 | 1,6300 | 380 | ,00 |
| 24/6/2009 | 1,8000 | 1,12% | 1,6100 | 1,8000 | 1,6100 | 520 | ,00 |
| 23/6/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 22/6/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 19/6/2009 | 1,7800 | 1,71% | 1,7800 | 1,7800 | 1,7800 | 50 | ,00 |
| 18/6/2009 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 17/6/2009 | 1,7500 | -2,23% | 1,6200 | 1,7800 | 1,6200 | 310 | ,00 |
| 16/6/2009 | 1,7900 | -3,24% | 1,6700 | 1,7900 | 1,6700 | 100 | ,00 |
| 15/6/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 12/6/2009 | 1,8500 | 5,71% | 1,8500 | 1,8500 | 1,8500 | 70 | ,00 |
| 11/6/2009 | 1,7500 | -5,41% | 1,7800 | 1,7800 | 1,7500 | 70 | ,00 |
| 10/6/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 10 | ,00 |
| 09/6/2009 | 1,8500 | 3,93% | 1,9300 | 1,9500 | 1,6100 | 870 | ,00 |
| 05/6/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 250 | ,00 |
| 04/6/2009 | 1,7800 | -0,56% | 1,7800 | 1,7800 | 1,7800 | 150 | ,00 |
| 03/6/2009 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 100 | ,00 |
| 02/6/2009 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 200 | ,00 |
| 01/6/2009 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|