| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΜΠΑΜΠΗΣ ΒΩΒΟΣ - ΔΙΕΘΝΗΣ ΤΕΧΝΙΚΗ Α.Ε. (ΒΩΒΟΣ)
0,3040 €
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 |
|---|---|---|---|---|---|---|---|
| 23/12/2009 | 4,2500 | -1,16% | 4,4000 | 4,4000 | 4,2300 | 137.291 | 588.452,29 |
| 22/12/2009 | 4,3000 | 1,65% | 4,3500 | 4,4300 | 4,2700 | 226.358 | 981.761,72 |
| 21/12/2009 | 4,2300 | -6,00% | 4,5000 | 4,6100 | 4,2300 | 142.685 | 621.595,40 |
| 18/12/2009 | 4,5000 | -3,85% | 4,7300 | 4,7300 | 4,4400 | 252.856 | 1.145.090,75 |
| 17/12/2009 | 4,6800 | 7,34% | 4,2100 | 4,7300 | 4,2100 | 525.228 | 2.405.152,43 |
| 16/12/2009 | 4,3600 | 0,93% | 4,3700 | 4,4500 | 4,3200 | 216.897 | 951.612,69 |
| 15/12/2009 | 4,3200 | 0,00% | 4,3200 | 4,3900 | 4,1600 | 174.534 | 749.393,39 |
| 14/12/2009 | 4,3200 | -2,48% | 4,4300 | 4,5800 | 4,3000 | 141.739 | 621.702,64 |
| 11/12/2009 | 4,4300 | -3,70% | 4,6100 | 4,6600 | 4,2400 | 247.695 | 1.090.010,21 |
| 10/12/2009 | 4,6000 | 15,00% | 5,0000 | 5,0000 | 4,3500 | 1.334.791 | 6.330.038,84 |
| 09/12/2009 | 4,0000 | -3,38% | 4,0500 | 4,2700 | 3,7100 | 272.107 | 1.076.105,10 |
| 08/12/2009 | 4,1400 | -6,55% | 4,4300 | 4,5500 | 4,0400 | 282.543 | 1.219.999,67 |
| 07/12/2009 | 4,4300 | -6,74% | 4,7300 | 4,7300 | 4,4300 | 639.225 | 2.879.989,10 |
| 04/12/2009 | 4,7500 | 3,94% | 4,6600 | 4,8300 | 4,4500 | 233.080 | 1.085.016,33 |
| 03/12/2009 | 4,5700 | 0,66% | 4,7400 | 4,7700 | 4,4000 | 297.000 | 1.381.013,07 |
| 02/12/2009 | 4,5400 | 3,18% | 4,5200 | 4,6900 | 4,4000 | 254.643 | 1.153.603,94 |
| 01/12/2009 | 4,4000 | 11,96% | 4,1100 | 4,4000 | 4,1100 | 277.339 | ,00 |
| 30/11/2009 | 3,9300 | 6,22% | 3,8400 | 4,1800 | 3,8300 | 358.731 | ,00 |
| 27/11/2009 | 3,7000 | 3,64% | 3,3500 | 3,9000 | 3,3500 | 287.341 | ,00 |
| 26/11/2009 | 3,5700 | -8,46% | 3,9000 | 3,9800 | 3,5000 | 346.862 | ,00 |
| 25/11/2009 | 3,9000 | -5,11% | 4,2000 | 4,2100 | 3,8800 | 435.873 | ,00 |
| 24/11/2009 | 4,1100 | -6,59% | 4,3100 | 4,4000 | 4,1100 | 196.370 | ,00 |
| 23/11/2009 | 4,4000 | -3,08% | 4,5400 | 4,6700 | 4,3600 | 188.198 | ,00 |
| 20/11/2009 | 4,5400 | -3,81% | 4,7000 | 4,7500 | 4,4400 | 432.776 | ,00 |
| 19/11/2009 | 4,7200 | -2,88% | 4,8700 | 4,8700 | 4,7200 | 255.195 | ,00 |
| 18/11/2009 | 4,8600 | 0,00% | 4,9800 | 5,0000 | 4,7000 | 316.306 | ,00 |
| 17/11/2009 | 4,8600 | -1,82% | 4,9800 | 5,0400 | 4,8600 | 139.776 | ,00 |
| 16/11/2009 | 4,9500 | -3,13% | 5,1500 | 5,1500 | 4,8500 | 235.656 | ,00 |
| 13/11/2009 | 5,1100 | 0,00% | 5,1900 | 5,2400 | 5,0500 | 71.409 | ,00 |
| 12/11/2009 | 5,1100 | -3,58% | 5,2900 | 5,3700 | 5,1100 | 111.856 | ,00 |
| 11/11/2009 | 5,3000 | 0,00% | 5,3500 | 5,4600 | 5,2800 | 146.861 | ,00 |
| 10/11/2009 | 5,3000 | -0,19% | 5,3100 | 5,4300 | 5,2600 | 77.915 | ,00 |
| 09/11/2009 | 5,3100 | -2,39% | 5,4500 | 5,4800 | 5,3100 | 121.204 | ,00 |
| 06/11/2009 | 5,4400 | 2,26% | 5,3000 | 5,4400 | 5,2900 | 244.906 | ,00 |
| 05/11/2009 | 5,3200 | -1,30% | 5,3900 | 5,4000 | 5,2500 | 95.426 | ,00 |
| 04/11/2009 | 5,3900 | 0,75% | 5,4900 | 5,5100 | 5,3600 | 243.277 | ,00 |
| 03/11/2009 | 5,3500 | 5,94% | 5,0100 | 5,4800 | 5,0100 | 438.988 | ,00 |
| 02/11/2009 | 5,0500 | -0,59% | 5,0000 | 5,1900 | 4,9100 | 199.266 | ,00 |
| 30/10/2009 | 5,0800 | 0,00% | 5,1300 | 5,4400 | 5,0800 | 608.635 | ,00 |
| 29/10/2009 | 5,0800 | -1,17% | 5,0000 | 5,1800 | 4,9000 | 336.650 | ,00 |
| 27/10/2009 | 5,1400 | -3,93% | 5,3200 | 5,3500 | 5,1300 | 262.872 | ,00 |
| 26/10/2009 | 5,3500 | -3,95% | 5,4400 | 5,5300 | 5,3200 | 212.205 | ,00 |
| 23/10/2009 | 5,5700 | 1,09% | 5,7000 | 5,7700 | 5,5600 | 241.568 | ,00 |
| 22/10/2009 | 5,5100 | 0,00% | 5,5100 | 5,8000 | 5,4000 | 257.730 | ,00 |
| 21/10/2009 | 5,5100 | -4,84% | 5,8400 | 5,8400 | 5,5100 | 334.619 | ,00 |
| 20/10/2009 | 5,7900 | -0,17% | 5,8000 | 5,9600 | 5,7500 | 329.251 | ,00 |
| 19/10/2009 | 5,8000 | -3,01% | 5,9200 | 6,0700 | 5,7600 | 395.483 | ,00 |
| 16/10/2009 | 5,9800 | 3,10% | 6,1400 | 6,2000 | 5,7100 | 1.136.250 | ,00 |
| 15/10/2009 | 5,8000 | 14,85% | 5,4500 | 5,9900 | 5,4500 | 1.527.963 | ,00 |
| 14/10/2009 | 5,0500 | 3,27% | 4,9900 | 5,0600 | 4,9700 | 499.183 | ,00 |
| 13/10/2009 | 4,8900 | -0,81% | 4,9900 | 5,1000 | 4,8900 | 579.335 | ,00 |
| 12/10/2009 | 4,9300 | 3,14% | 4,7200 | 5,1300 | 4,7100 | 859.051 | ,00 |
| 09/10/2009 | 4,7800 | -10,82% | 5,4200 | 5,5000 | 4,1100 | 2.094.584 | ,00 |
| 08/10/2009 | 5,3600 | 0,94% | 5,4400 | 5,5700 | 5,3600 | 562.829 | ,00 |
| 07/10/2009 | 5,3100 | 4,73% | 5,1400 | 5,3200 | 5,1000 | 563.785 | ,00 |
| 06/10/2009 | 5,0700 | 0,40% | 5,1000 | 5,2000 | 5,0400 | 240.644 | ,00 |
| 05/10/2009 | 5,0500 | -0,98% | 5,1000 | 5,2700 | 5,0500 | 230.466 | ,00 |
| 02/10/2009 | 5,1000 | -0,39% | 5,0400 | 5,2600 | 5,0400 | 278.351 | ,00 |
| 01/10/2009 | 5,1200 | 4,07% | 5,0400 | 5,2000 | 4,9500 | 404.689 | ,00 |
| 30/9/2009 | 4,9200 | -2,19% | 5,0500 | 5,1700 | 4,9200 | 210.441 | ,00 |
| 29/9/2009 | 5,0300 | 0,00% | 5,1400 | 5,2400 | 5,0300 | 363.220 | ,00 |
| 28/9/2009 | 5,0300 | -1,37% | 5,1000 | 5,1900 | 5,0200 | 186.144 | ,00 |
| 25/9/2009 | 5,1000 | -1,92% | 5,1000 | 5,2500 | 5,0500 | 159.495 | ,00 |
| 24/9/2009 | 5,2000 | -1,70% | 5,2000 | 5,2500 | 5,0300 | 394.370 | ,00 |
| 23/9/2009 | 5,2900 | -1,12% | 5,4400 | 5,4800 | 5,2000 | 356.908 | ,00 |
| 22/9/2009 | 5,3500 | 2,88% | 5,2000 | 5,5500 | 5,2000 | 366.327 | ,00 |
| 21/9/2009 | 5,2000 | -14,05% | 6,1500 | 6,1500 | 4,9100 | 1.225.803 | ,00 |
| 18/9/2009 | 6,0500 | 0,83% | 6,0000 | 6,3500 | 6,0000 | 594.420 | ,00 |
| 17/9/2009 | 6,0000 | 6,95% | 5,7500 | 6,3100 | 5,6300 | 810.157 | ,00 |
| 16/9/2009 | 5,6100 | 4,86% | 5,6600 | 5,7600 | 5,6100 | 384.864 | ,00 |
| 15/9/2009 | 5,3500 | -0,74% | 5,4200 | 5,4400 | 5,3300 | 168.258 | ,00 |
| 14/9/2009 | 5,3900 | -0,19% | 5,4000 | 5,4800 | 5,2500 | 195.690 | ,00 |
| 11/9/2009 | 5,4000 | 6,09% | 5,2000 | 5,5500 | 5,1900 | 727.155 | ,00 |
| 10/9/2009 | 5,0900 | 0,39% | 5,1100 | 5,1600 | 5,0000 | 192.874 | ,00 |
| 09/9/2009 | 5,0700 | 0,60% | 5,0800 | 5,1200 | 5,0000 | 118.703 | ,00 |
| 08/9/2009 | 5,0400 | -2,14% | 5,2400 | 5,2800 | 5,0400 | 327.591 | ,00 |
| 07/9/2009 | 5,1500 | 7,29% | 5,1200 | 5,1900 | 5,0100 | 418.296 | ,00 |
| 04/9/2009 | 4,8000 | 3,00% | 4,7000 | 4,9300 | 4,4800 | 461.678 | ,00 |
| 03/9/2009 | 4,6600 | -5,67% | 4,9200 | 4,9900 | 4,5600 | 490.978 | ,00 |
| 02/9/2009 | 4,9400 | -2,76% | 4,9600 | 5,0800 | 4,9200 | 208.697 | ,00 |
| 01/9/2009 | 5,0800 | 1,60% | 5,1000 | 5,1500 | 4,9800 | 318.098 | ,00 |
| 31/8/2009 | 5,0000 | 1,42% | 4,9600 | 5,2500 | 4,9500 | 459.962 | ,00 |
| 28/8/2009 | 4,9300 | 0,61% | 4,9800 | 5,0000 | 4,8200 | 213.803 | ,00 |
| 27/8/2009 | 4,9000 | 0,41% | 4,8800 | 5,0600 | 4,8200 | 294.046 | ,00 |
| 26/8/2009 | 4,8800 | -2,79% | 5,0100 | 5,1600 | 4,7800 | 794.560 | ,00 |
| 25/8/2009 | 5,0200 | 12,81% | 4,4300 | 5,1000 | 4,4300 | 957.635 | ,00 |
| 24/8/2009 | 4,4500 | 2,30% | 4,3900 | 4,5400 | 4,3900 | 385.812 | ,00 |
| 21/8/2009 | 4,3500 | 0,93% | 4,3000 | 4,4500 | 4,2500 | 208.267 | ,00 |
| 20/8/2009 | 4,3100 | -0,69% | 4,3800 | 4,4200 | 4,2700 | 79.410 | ,00 |
| 19/8/2009 | 4,3400 | 0,00% | 4,3000 | 4,4700 | 4,2400 | 278.645 | ,00 |
| 18/8/2009 | 4,3400 | 5,34% | 4,1800 | 4,3400 | 4,1200 | 220.150 | ,00 |
| 17/8/2009 | 4,1200 | -0,72% | 4,1500 | 4,1500 | 4,0400 | 92.386 | ,00 |
| 14/8/2009 | 4,1500 | 1,22% | 4,2000 | 4,2000 | 4,0700 | 91.495 | ,00 |
| 13/8/2009 | 4,1000 | 0,74% | 4,0600 | 4,2200 | 4,0600 | 165.493 | ,00 |
| 12/8/2009 | 4,0700 | -0,73% | 4,0300 | 4,1000 | 4,0200 | 100.509 | ,00 |
| 11/8/2009 | 4,1000 | -0,73% | 4,1400 | 4,2000 | 4,0200 | 126.045 | ,00 |
| 10/8/2009 | 4,1300 | -0,48% | 4,1700 | 4,2100 | 4,1000 | 99.491 | ,00 |
| 07/8/2009 | 4,1500 | -1,19% | 4,1800 | 4,1800 | 4,0700 | 109.041 | ,00 |
| 06/8/2009 | 4,2000 | -0,47% | 4,2600 | 4,2700 | 4,1500 | 133.906 | ,00 |
| 05/8/2009 | 4,2200 | 0,48% | 4,2800 | 4,2900 | 4,1600 | 270.786 | ,00 |
| 04/8/2009 | 4,2000 | 2,44% | 4,1700 | 4,3800 | 4,1500 | 551.376 | ,00 |
| 03/8/2009 | 4,1000 | 0,00% | 4,0900 | 4,1800 | 4,0700 | 183.504 | ,00 |
| 31/7/2009 | 4,1000 | -0,24% | 4,1500 | 4,2200 | 4,0700 | 265.781 | ,00 |
| 30/7/2009 | 4,1100 | -5,08% | 4,3600 | 4,4600 | 4,1100 | 489.617 | ,00 |
| 29/7/2009 | 4,3300 | 9,62% | 3,9500 | 4,3400 | 3,8800 | 718.622 | ,00 |
| 28/7/2009 | 3,9500 | -0,50% | 4,0000 | 4,0300 | 3,8700 | 223.138 | ,00 |
| 27/7/2009 | 3,9700 | 0,51% | 4,0000 | 4,0500 | 3,9300 | 159.296 | ,00 |
| 24/7/2009 | 3,9500 | 0,00% | 3,9900 | 4,0400 | 3,9400 | 196.957 | ,00 |
| 23/7/2009 | 3,9500 | 0,00% | 3,9500 | 3,9900 | 3,9000 | 85.861 | ,00 |
| 22/7/2009 | 3,9500 | -2,23% | 4,0400 | 4,0600 | 3,9300 | 131.206 | ,00 |
| 21/7/2009 | 4,0400 | 1,00% | 4,0200 | 4,0700 | 3,9800 | 165.284 | ,00 |
| 20/7/2009 | 4,0000 | 3,09% | 3,9000 | 4,0900 | 3,9000 | 257.785 | ,00 |
| 17/7/2009 | 3,8800 | -0,51% | 3,9200 | 3,9500 | 3,8000 | 156.908 | ,00 |
| 16/7/2009 | 3,9000 | -0,51% | 3,9500 | 3,9600 | 3,8500 | 146.985 | ,00 |
| 15/7/2009 | 3,9200 | 1,03% | 3,8800 | 3,9500 | 3,8600 | 169.932 | ,00 |
| 14/7/2009 | 3,8800 | 1,31% | 3,8600 | 4,0000 | 3,8600 | 178.373 | ,00 |
| 13/7/2009 | 3,8300 | 0,26% | 3,8100 | 3,8400 | 3,6800 | 199.954 | ,00 |
| 10/7/2009 | 3,8200 | -3,29% | 3,9600 | 3,9900 | 3,8200 | 229.589 | ,00 |
| 09/7/2009 | 3,9500 | -1,25% | 4,0200 | 4,0700 | 3,9400 | 121.717 | ,00 |
| 08/7/2009 | 4,0000 | -2,68% | 4,1300 | 4,1300 | 3,9700 | 142.495 | ,00 |
| 07/7/2009 | 4,1100 | 0,00% | 4,1200 | 4,1600 | 4,0600 | 118.944 | ,00 |
| 06/7/2009 | 4,1100 | -1,67% | 4,1800 | 4,2200 | 4,1100 | 136.315 | ,00 |
| 03/7/2009 | 4,1800 | 0,00% | 4,1200 | 4,3300 | 4,1200 | 299.804 | ,00 |
| 02/7/2009 | 4,1800 | 1,46% | 4,1500 | 4,2700 | 4,0900 | 230.878 | ,00 |
| 01/7/2009 | 4,1200 | -3,96% | 4,3200 | 4,3500 | 4,0900 | 162.940 | ,00 |
| 30/6/2009 | 4,2900 | 7,79% | 4,0700 | 4,3900 | 4,0300 | 569.840 | ,00 |
| 29/6/2009 | 3,9800 | -1,24% | 4,1100 | 4,1200 | 3,9700 | 172.767 | ,00 |
| 26/6/2009 | 4,0300 | -0,25% | 4,1400 | 4,1500 | 3,9900 | 177.972 | ,00 |
| 25/6/2009 | 4,0400 | -2,65% | 4,1800 | 4,2700 | 4,0400 | 311.730 | ,00 |
| 24/6/2009 | 4,1500 | 5,06% | 4,0000 | 4,2100 | 3,9600 | 402.063 | ,00 |
| 23/6/2009 | 3,9500 | 0,25% | 3,9000 | 4,0500 | 3,8600 | 309.524 | ,00 |
| 22/6/2009 | 3,9400 | -5,97% | 4,1900 | 4,2800 | 3,8700 | 306.250 | ,00 |
| 19/6/2009 | 4,1900 | -2,10% | 4,3500 | 4,4600 | 4,1900 | 326.613 | ,00 |
| 18/6/2009 | 4,2800 | -7,56% | 4,9000 | 5,0400 | 4,2600 | 890.086 | ,00 |
| 17/6/2009 | 4,6300 | 18,72% | 4,0600 | 4,8600 | 4,0500 | 2.034.467 | ,00 |
| 16/6/2009 | 3,9000 | -1,76% | 3,9000 | 4,0800 | 3,8200 | 482.699 | ,00 |
| 15/6/2009 | 3,9700 | -0,75% | 4,0000 | 4,0800 | 3,9700 | 332.519 | 1.334.246,66 |
| 12/6/2009 | 4,0000 | 0,50% | 4,0200 | 4,1400 | 3,9800 | 379.048 | ,00 |
| 11/6/2009 | 3,9800 | 0,51% | 4,0000 | 4,0500 | 3,9200 | 220.786 | ,00 |
| 10/6/2009 | 3,9600 | 2,06% | 3,9400 | 4,1600 | 3,9200 | 370.631 | ,00 |
| 09/6/2009 | 3,8800 | -0,77% | 4,0000 | 4,0100 | 3,8400 | 194.968 | ,00 |
| 05/6/2009 | 3,9100 | 0,26% | 4,0000 | 4,1000 | 3,9100 | 247.463 | ,00 |
| 04/6/2009 | 3,9000 | -6,70% | 4,2700 | 4,2700 | 3,9000 | 279.972 | ,00 |
| 03/6/2009 | 4,1800 | 1,46% | 4,2300 | 4,3700 | 4,1600 | 435.452 | ,00 |
| 02/6/2009 | 4,1200 | 7,01% | 3,8600 | 4,2600 | 3,7800 | 849.135 | ,00 |
| 01/6/2009 | 3,8500 | 1,05% | 3,9000 | 3,9600 | 3,7900 | 253.152 | ,00 |
| 29/5/2009 | 3,8100 | -3,54% | 4,0800 | 4,0800 | 3,8100 | 288.286 | ,00 |
| 28/5/2009 | 3,9500 | 1,80% | 3,8000 | 3,9800 | 3,7800 | 227.407 | ,00 |
| 27/5/2009 | 3,8800 | 1,57% | 3,9700 | 4,0400 | 3,8500 | 305.526 | ,00 |
| 26/5/2009 | 3,8200 | -4,74% | 4,0800 | 4,0800 | 3,8200 | 388.772 | ,00 |
| 25/5/2009 | 4,0100 | -0,50% | 4,1800 | 4,2500 | 4,0000 | 644.435 | ,00 |
| 22/5/2009 | 4,0300 | 0,75% | 4,1000 | 4,2800 | 3,8800 | 723.375 | ,00 |
| 21/5/2009 | 4,0000 | -8,88% | 4,1000 | 4,6100 | 3,9400 | 941.328 | ,00 |
| 20/5/2009 | 4,3900 | 12,56% | 4,0900 | 4,4600 | 4,0700 | 1.168.252 | ,00 |
| 19/5/2009 | 3,9000 | 13,70% | 3,1600 | 4,1000 | 3,1600 | 1.843.154 | ,00 |
| 18/5/2009 | 3,4300 | -29,86% | 3,4300 | 3,4300 | 3,4300 | 620.234 | ,00 |
| 15/5/2009 | 4,8900 | -23,59% | 7,1000 | 7,1900 | 4,4800 | 3.903.962 | ,00 |
| 14/5/2009 | 6,4000 | 27,74% | 4,9300 | 6,4000 | 4,9300 | 1.892.294 | ,00 |
| 13/5/2009 | 5,0100 | -5,83% | 5,4000 | 5,4600 | 5,0100 | 684.980 | ,00 |
| 12/5/2009 | 5,3200 | 0,38% | 5,4000 | 5,5400 | 5,2600 | 435.833 | ,00 |
| 11/5/2009 | 5,3000 | 5,79% | 5,1600 | 5,6500 | 5,1600 | 976.438 | ,00 |
| 08/5/2009 | 5,0100 | 0,20% | 5,1000 | 5,1900 | 4,8200 | 466.002 | ,00 |
| 07/5/2009 | 5,0000 | -1,96% | 5,4800 | 5,4800 | 5,0000 | 684.478 | ,00 |
| 06/5/2009 | 5,1000 | -1,92% | 5,2000 | 5,2700 | 5,0000 | 662.824 | ,00 |
| 05/5/2009 | 5,2000 | 1,96% | 5,7000 | 5,9000 | 5,2000 | 1.567.734 | ,00 |
| 04/5/2009 | 5,1000 | 4,08% | 4,9000 | 5,3000 | 4,9000 | 1.032.383 | ,00 |
| 30/4/2009 | 4,9000 | -9,59% | 5,1400 | 5,3000 | 4,9000 | 1.649.096 | ,00 |
| 29/4/2009 | 5,4200 | 3,44% | 5,6800 | 5,7400 | 5,4200 | 1.066.336 | ,00 |
| 28/4/2009 | 5,2400 | -3,68% | 5,1000 | 5,5200 | 4,5200 | 2.575.963 | ,00 |
| 27/4/2009 | 5,4400 | -12,26% | 6,0200 | 6,2800 | 5,3800 | 1.588.646 | ,00 |
| 24/4/2009 | 6,2000 | 2,82% | 6,4000 | 6,8600 | 5,9000 | 1.949.327 | ,00 |
| 23/4/2009 | 6,0300 | 17,32% | 5,4400 | 6,1400 | 5,3700 | 1.657.708 | ,00 |
| 22/4/2009 | 5,1400 | 24,46% | 4,2200 | 5,2400 | 4,2000 | 1.630.379 | ,00 |
| 21/4/2009 | 4,1300 | 3,25% | 3,9100 | 4,1600 | 3,7000 | 1.014.949 | ,00 |
| 16/4/2009 | 4,0000 | 3,09% | 3,9000 | 4,2300 | 3,7000 | 1.349.105 | ,00 |
| 15/4/2009 | 3,8800 | 24,36% | 4,0000 | 4,0000 | 3,4600 | 1.960.733 | ,00 |
| 14/4/2009 | 3,1200 | 30,00% | 3,1200 | 3,1200 | 3,0800 | 606.173 | ,00 |
| 09/4/2009 | 2,4000 | -1,64% | 2,4700 | 2,5700 | 2,3900 | 783.860 | ,00 |
| 08/4/2009 | 2,4400 | 9,42% | 2,3000 | 2,5100 | 2,2500 | 1.068.489 | ,00 |
| 07/4/2009 | 2,2300 | 7,73% | 2,0700 | 2,2400 | 2,0400 | 490.598 | ,00 |
| 06/4/2009 | 2,0700 | -1,90% | 2,1100 | 2,2300 | 2,0600 | 667.611 | ,00 |
| 03/4/2009 | 2,1100 | -0,47% | 2,1200 | 2,2700 | 2,0800 | 685.557 | ,00 |
| 02/4/2009 | 2,1200 | -2,30% | 2,3000 | 2,3600 | 2,0400 | 1.123.896 | ,00 |
| 01/4/2009 | 2,1700 | 3,33% | 2,2000 | 2,5800 | 2,1600 | 2.013.233 | ,00 |
| 31/3/2009 | 2,1000 | 28,05% | 1,6400 | 2,1300 | 1,5700 | 1.332.870 | ,00 |
| 30/3/2009 | 1,6400 | -5,20% | 1,7000 | 1,7000 | 1,6000 | 452.250 | ,00 |
| 27/3/2009 | 1,7300 | -10,36% | 1,9600 | 1,9600 | 1,6400 | 837.144 | ,00 |
| 26/3/2009 | 1,9300 | -1,03% | 1,9600 | 2,0100 | 1,9300 | 376.577 | ,00 |
| 24/3/2009 | 1,9500 | -2,50% | 2,0400 | 2,0600 | 1,9500 | 452.635 | ,00 |
| 23/3/2009 | 2,0000 | 0,00% | 2,0200 | 2,0700 | 1,9900 | 639.872 | ,00 |
| 20/3/2009 | 2,0000 | -1,96% | 2,0100 | 2,0400 | 1,9400 | 645.488 | ,00 |
| 19/3/2009 | 2,0400 | -5,12% | 2,1100 | 2,1900 | 2,0200 | 642.799 | ,00 |
| 18/3/2009 | 2,1500 | 1,42% | 2,1400 | 2,1900 | 2,1000 | 339.911 | ,00 |
| 17/3/2009 | 2,1200 | 0,47% | 2,1100 | 2,1600 | 2,0200 | 431.159 | ,00 |
| 16/3/2009 | 2,1100 | -1,40% | 2,2100 | 2,2200 | 2,0500 | 596.218 | ,00 |
| 13/3/2009 | 2,1400 | 3,88% | 2,1500 | 2,2600 | 2,0800 | 727.749 | ,00 |
| 12/3/2009 | 2,0600 | -10,04% | 2,0900 | 2,1600 | 1,9000 | 1.404.308 | ,00 |
| 11/3/2009 | 2,2900 | 0,00% | 2,3200 | 2,4300 | 2,2400 | 765.575 | ,00 |
| 10/3/2009 | 2,2900 | -0,87% | 2,3500 | 2,4300 | 2,2400 | 831.642 | ,00 |
| 09/3/2009 | 2,3100 | -18,09% | 2,8200 | 2,8400 | 2,3100 | 531.325 | ,00 |
| 06/3/2009 | 2,8200 | -1,40% | 2,9800 | 3,1200 | 2,8000 | 438.956 | ,00 |
| 05/3/2009 | 2,8600 | 6,32% | 2,5200 | 3,0000 | 2,5200 | 568.181 | ,00 |
| 04/3/2009 | 2,6900 | -24,01% | 3,3000 | 3,3000 | 2,6900 | 1.043.302 | ,00 |
| 03/3/2009 | 3,5400 | -24,03% | 4,5200 | 4,7000 | 3,3000 | 631.422 | ,00 |
| 27/2/2009 | 4,6600 | 1,30% | 4,6200 | 4,8400 | 4,5800 | 257.309 | ,00 |
| 26/2/2009 | 4,6000 | -1,71% | 4,7400 | 4,7400 | 4,5600 | 149.236 | ,00 |
| 25/2/2009 | 4,6800 | -1,68% | 4,8800 | 4,9000 | 4,6200 | 177.586 | ,00 |
| 24/2/2009 | 4,7600 | -0,83% | 4,8000 | 4,8600 | 4,6600 | 197.335 | ,00 |
| 23/2/2009 | 4,8000 | 0,00% | 4,9600 | 5,0400 | 4,7600 | 136.924 | ,00 |
| 20/2/2009 | 4,8000 | -2,04% | 4,8000 | 5,1600 | 4,7000 | 316.026 | ,00 |
| 19/2/2009 | 4,9000 | 0,00% | 5,0200 | 5,0600 | 4,8200 | 98.798 | ,00 |
| 18/2/2009 | 4,9000 | 6,52% | 4,6000 | 4,9600 | 4,6000 | 282.421 | ,00 |
| 17/2/2009 | 4,6000 | -8,00% | 4,9000 | 4,9600 | 4,5200 | 333.753 | ,00 |
| 16/2/2009 | 5,0000 | -4,94% | 5,2600 | 5,2600 | 4,9800 | 281.294 | ,00 |
| 13/2/2009 | 5,2600 | -1,13% | 5,4600 | 5,4600 | 5,1800 | 418.009 | ,00 |
| 12/2/2009 | 5,3200 | 5,14% | 5,1400 | 5,5400 | 5,1000 | 612.072 | ,00 |
| 11/2/2009 | 5,0600 | -0,78% | 5,0200 | 5,1600 | 4,9800 | 126.091 | ,00 |
| 10/2/2009 | 5,1000 | -1,16% | 5,2000 | 5,3000 | 5,1000 | 119.243 | ,00 |
| 09/2/2009 | 5,1600 | -2,64% | 5,3400 | 5,4200 | 5,0200 | 347.495 | ,00 |
| 06/2/2009 | 5,3000 | 6,85% | 5,1200 | 5,4000 | 5,0400 | 550.666 | ,00 |
| 05/2/2009 | 4,9600 | 5,53% | 4,7400 | 5,0200 | 4,6200 | 686.347 | ,00 |
| 04/2/2009 | 4,7000 | -4,47% | 4,9200 | 5,0200 | 4,7000 | 457.428 | ,00 |
| 03/2/2009 | 4,9200 | -10,22% | 5,4600 | 5,4600 | 4,9200 | 646.616 | ,00 |
| 02/2/2009 | 5,4800 | 3,40% | 5,2000 | 5,8000 | 5,1600 | 726.847 | ,00 |
| 30/1/2009 | 5,3000 | 14,22% | 4,6000 | 5,3800 | 4,5600 | 700.577 | ,00 |
| 29/1/2009 | 4,6400 | -4,13% | 4,9400 | 4,9600 | 4,5000 | 355.102 | ,00 |
| 28/1/2009 | 4,8400 | -6,56% | 5,1400 | 5,2200 | 4,5400 | 544.139 | ,00 |
| 27/1/2009 | 5,1800 | -4,07% | 5,5200 | 5,5800 | 5,0600 | 241.504 | ,00 |
| 26/1/2009 | 5,4000 | 0,00% | 5,5600 | 5,5800 | 5,3000 | 121.690 | ,00 |
| 23/1/2009 | 5,4000 | -3,91% | 5,6200 | 5,7200 | 5,3000 | 176.602 | ,00 |
| 22/1/2009 | 5,6200 | 0,36% | 5,8000 | 6,0800 | 5,6200 | 154.083 | ,00 |
| 21/1/2009 | 5,6000 | -8,20% | 6,0800 | 6,1000 | 5,4600 | 276.022 | ,00 |
| 20/1/2009 | 6,1000 | -5,86% | 6,5000 | 6,6000 | 6,0000 | 180.918 | ,00 |
| 19/1/2009 | 6,4800 | -14,51% | 7,5200 | 7,7000 | 6,4400 | 232.921 | ,00 |
| 16/1/2009 | 7,5800 | -2,57% | 8,1600 | 8,1800 | 7,4800 | 190.454 | ,00 |
| 15/1/2009 | 7,7800 | 9,58% | 6,9200 | 7,8800 | 6,5600 | 425.001 | ,00 |
| 14/1/2009 | 7,1000 | -27,99% | 8,0000 | 8,6000 | 6,9200 | 512.023 | ,00 |
| 13/1/2009 | 9,8600 | -1,40% | 10,1600 | 10,3600 | 9,8000 | 94.630 | ,00 |
| 12/1/2009 | 10,0000 | 2,67% | 9,7000 | 10,2600 | 9,7000 | 96.993 | ,00 |
| 09/1/2009 | 9,7400 | -0,61% | 9,8000 | 9,8800 | 9,3000 | 182.609 | ,00 |
| 08/1/2009 | 9,8000 | 1,24% | 9,7000 | 10,0000 | 9,7000 | 142.960 | ,00 |
| 07/1/2009 | 9,6800 | 1,89% | 9,5000 | 9,9000 | 9,4400 | 415.933 | ,00 |
| 05/1/2009 | 9,5000 | 0,85% | 9,4800 | 9,7000 | 9,4400 | 390.226 | ,00 |
| 02/1/2009 | 9,4200 | 5,13% | 9,1200 | 9,4600 | 9,0000 | 41.490 | ,00 |
| 31/12/2008 | 8,9600 | -0,44% | 9,1600 | 9,1800 | 8,8200 | 112.270 | ,00 |
| 30/12/2008 | 9,0000 | 1,81% | 9,1400 | 9,3000 | 8,9200 | 307.336 | ,00 |
| 29/12/2008 | 8,8400 | 10,50% | 8,0000 | 9,4600 | 7,9000 | 312.880 | ,00 |
| 24/12/2008 | 8,0000 | -0,50% | 8,2000 | 8,2000 | 7,9000 | 26.033 | ,00 |
| 23/12/2008 | 8,0400 | -0,50% | 8,1000 | 8,2000 | 7,9000 | 303.560 | ,00 |
| 22/12/2008 | 8,0800 | -1,46% | 8,3000 | 8,3000 | 7,9200 | 86.903 | ,00 |
| 19/12/2008 | 8,2000 | 4,86% | 7,9400 | 8,3800 | 7,8600 | 472.814 | ,00 |
| 18/12/2008 | 7,8200 | 15,00% | 6,9400 | 7,9800 | 6,9400 | 618.038 | ,00 |
| 17/12/2008 | 6,8000 | 7,26% | 5,8400 | 6,8200 | 5,7000 | 666.281 | ,00 |
| 16/12/2008 | 6,3400 | -29,87% | 8,7000 | 8,7000 | 6,3400 | 422.945 | ,00 |
| 15/12/2008 | 9,0400 | -29,92% | 12,7000 | 12,8600 | 9,0400 | 233.754 | ,00 |
| 12/12/2008 | 12,9000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | ,00 | |
| 11/12/2008 | 12,9000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | ,00 | |
| 10/12/2008 | 12,9000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | ,00 | |
| 09/12/2008 | 12,9000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | ,00 | |
| 08/12/2008 | 12,9000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | ,00 | |
| 05/12/2008 | 12,9000 | -0,31% | 12,9400 | 12,9400 | 12,5400 | 62.375 | ,00 |
| 04/12/2008 | 12,9400 | -1,22% | 13,1800 | 13,3000 | 12,7800 | 67.773 | ,00 |
| 03/12/2008 | 13,1000 | 0,77% | 13,0000 | 13,2200 | 12,8200 | 42.735 | ,00 |
| 02/12/2008 | 13,0000 | -0,91% | 13,0000 | 13,0000 | 12,7600 | 139.105 | ,00 |
| 01/12/2008 | 13,1200 | -3,24% | 13,6000 | 13,7400 | 12,8600 | 80.116 | ,00 |
| 28/11/2008 | 13,5600 | -1,31% | 13,7400 | 13,9800 | 13,3200 | 70.586 | ,00 |
| 27/11/2008 | 13,7400 | -1,29% | 13,8000 | 13,9000 | 13,5800 | 49.532 | ,00 |
| 26/11/2008 | 13,9200 | 1,90% | 13,9800 | 14,2200 | 13,6600 | 63.945 | ,00 |
| 25/11/2008 | 13,6600 | -0,73% | 13,9000 | 14,0000 | 13,5000 | 76.353 | ,00 |
| 24/11/2008 | 13,7600 | -0,72% | 13,8200 | 13,9200 | 13,5800 | 40.369 | ,00 |
| 21/11/2008 | 13,8600 | -0,29% | 14,0000 | 14,0000 | 13,6000 | 115.388 | ,00 |
| 20/11/2008 | 13,9000 | -3,74% | 14,3000 | 14,4400 | 13,7600 | 76.323 | ,00 |
| 19/11/2008 | 14,4400 | -0,41% | 14,5000 | 14,5000 | 14,3600 | 16.959 | ,00 |
| 18/11/2008 | 14,5000 | 1,40% | 14,3000 | 14,5000 | 14,0800 | 23.240 | ,00 |
| 17/11/2008 | 14,3000 | 0,00% | 14,2000 | 14,3400 | 14,0000 | 86.765 | ,00 |
| 14/11/2008 | 14,3000 | 0,00% | 14,5000 | 14,5000 | 14,2600 | 28.010 | ,00 |
| 13/11/2008 | 14,3000 | -1,38% | 14,3800 | 14,5000 | 14,3000 | 26.363 | ,00 |
| 12/11/2008 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,3600 | 32.451 | ,00 |
| 11/11/2008 | 14,5000 | -2,03% | 14,8000 | 14,8800 | 14,4000 | 33.335 | ,00 |
| 10/11/2008 | 14,8000 | 0,00% | 14,6200 | 14,9000 | 14,5800 | 49.183 | ,00 |
| 07/11/2008 | 14,8000 | -0,67% | 14,9000 | 15,0000 | 14,6800 | 133.404 | ,00 |
| 06/11/2008 | 14,9000 | -0,40% | 14,9000 | 14,9600 | 14,7000 | 42.554 | ,00 |
| 05/11/2008 | 14,9600 | 1,22% | 14,9000 | 15,0000 | 14,8000 | 76.282 | ,00 |
| 04/11/2008 | 14,7800 | 1,23% | 14,8000 | 15,0000 | 14,6000 | 42.231 | ,00 |
| 03/11/2008 | 14,6000 | -0,68% | 14,9800 | 15,0000 | 14,3800 | 59.726 | ,00 |
| 31/10/2008 | 14,7000 | 0,00% | 14,6800 | 15,0000 | 14,4800 | 78.207 | ,00 |
| 30/10/2008 | 14,7000 | -0,68% | 14,9400 | 14,9400 | 13,9600 | 133.234 | ,00 |
| 29/10/2008 | 14,8000 | -1,33% | 15,5000 | 15,9000 | 14,5200 | 114.527 | ,00 |
| 27/10/2008 | 15,0000 | 26,69% | 12,6800 | 15,0000 | 12,6200 | 115.648 | ,00 |
| 24/10/2008 | 11,8400 | -28,24% | 16,7000 | 17,1000 | 11,5600 | 187.383 | ,00 |
| 23/10/2008 | 16,5000 | -0,72% | 16,7000 | 17,0000 | 16,2800 | 41.489 | ,00 |
| 22/10/2008 | 16,6200 | 0,12% | 16,6800 | 16,8000 | 16,4000 | 37.405 | ,00 |
| 21/10/2008 | 16,6000 | -3,49% | 17,2000 | 17,2000 | 16,3000 | 60.570 | ,00 |
| 20/10/2008 | 17,2000 | -1,71% | 17,5000 | 17,5000 | 16,8800 | 34.714 | ,00 |
| 17/10/2008 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,3000 | 28.982 | ,00 |
| 16/10/2008 | 17,5000 | 0,00% | 17,4000 | 17,5000 | 17,1600 | 33.605 | ,00 |
| 15/10/2008 | 17,5000 | -2,23% | 18,1200 | 18,3000 | 17,4000 | 49.974 | ,00 |
| 14/10/2008 | 17,9000 | 0,22% | 17,8600 | 18,0000 | 17,6000 | 57.946 | ,00 |
| 13/10/2008 | 17,8600 | 0,90% | 17,7000 | 18,0000 | 17,5000 | 47.335 | ,00 |
| 10/10/2008 | 17,7000 | 0,00% | 18,0000 | 18,1000 | 16,6000 | 142.032 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|