| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)
23,1800 €
0,1000 (0,43%)
- Άνοιγμα 23,2600
- Υψηλό 23,2600
- Χαμηλό 22,7800
- Όγκος 185.366
- Τζίρος 4.266.535 €
- Πράξεις 1.110
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/4/2011 | 2,7800 | 1,83% | 2,7400 | 2,7900 | 2,7100 | 211.287 | ,00 |
| 06/4/2011 | 2,7300 | 4,20% | 2,6000 | 2,7300 | 2,5300 | 127.477 | ,00 |
| 05/4/2011 | 2,6200 | -2,96% | 2,7300 | 2,7500 | 2,6100 | 116.471 | ,00 |
| 04/4/2011 | 2,7000 | -5,92% | 2,8400 | 2,8400 | 2,6000 | 245.247 | ,00 |
| 01/4/2011 | 2,8700 | 1,77% | 2,8400 | 2,8700 | 2,7500 | 73.050 | ,00 |
| 31/3/2011 | 2,8200 | -4,08% | 2,9200 | 2,9500 | 2,7200 | 458.404 | ,00 |
| 30/3/2011 | 2,9400 | -3,29% | 3,0800 | 3,0800 | 2,9200 | 108.524 | ,00 |
| 29/3/2011 | 3,0400 | -2,56% | 3,0900 | 3,1200 | 3,0100 | 353.806 | ,00 |
| 28/3/2011 | 3,1200 | 0,32% | 3,1100 | 3,1200 | 3,0400 | 170.141 | ,00 |
| 24/3/2011 | 3,1100 | 1,97% | 3,0600 | 3,1100 | 3,0400 | 142.648 | ,00 |
| 23/3/2011 | 3,0500 | -1,93% | 3,0800 | 3,1200 | 3,0100 | 89.961 | ,00 |
| 22/3/2011 | 3,1100 | 0,97% | 3,0900 | 3,1100 | 3,0400 | 62.381 | ,00 |
| 21/3/2011 | 3,0800 | 2,33% | 3,0500 | 3,0900 | 3,0500 | 60.954 | ,00 |
| 18/3/2011 | 3,0100 | -4,14% | 3,1300 | 3,1500 | 3,0100 | 85.254 | ,00 |
| 17/3/2011 | 3,1400 | -0,95% | 3,1500 | 3,1600 | 3,0900 | 126.806 | ,00 |
| 16/3/2011 | 3,1700 | 0,96% | 3,1700 | 3,2100 | 3,1300 | 74.518 | ,00 |
| 15/3/2011 | 3,1400 | -3,38% | 3,2000 | 3,2000 | 3,1000 | 157.047 | ,00 |
| 14/3/2011 | 3,2500 | 5,52% | 3,1600 | 3,2500 | 3,1300 | 392.395 | ,00 |
| 11/3/2011 | 3,0800 | 2,67% | 3,0000 | 3,0800 | 2,9600 | 307.720 | ,00 |
| 10/3/2011 | 3,0000 | -1,64% | 3,0400 | 3,0400 | 2,9800 | 310.220 | ,00 |
| 09/3/2011 | 3,0500 | -0,97% | 3,0600 | 3,1600 | 3,0100 | 102.493 | ,00 |
| 08/3/2011 | 3,0800 | -3,75% | 3,2000 | 3,2700 | 3,0800 | 221.265 | ,00 |
| 04/3/2011 | 3,2000 | -0,62% | 3,2500 | 3,2500 | 3,1200 | 198.977 | ,00 |
| 03/3/2011 | 3,2200 | -1,23% | 3,2600 | 3,3400 | 3,2000 | 230.002 | ,00 |
| 02/3/2011 | 3,2600 | -2,98% | 3,2800 | 3,3300 | 3,2500 | 111.719 | ,00 |
| 01/3/2011 | 3,3600 | -2,04% | 3,4300 | 3,4300 | 3,3100 | 150.419 | ,00 |
| 28/2/2011 | 3,4300 | -0,58% | 3,3400 | 3,4300 | 3,2700 | 231.086 | ,00 |
| 25/2/2011 | 3,4500 | -1,43% | 3,4900 | 3,5100 | 3,4100 | 66.739 | ,00 |
| 24/2/2011 | 3,5000 | -2,51% | 3,5900 | 3,5900 | 3,4500 | 81.657 | ,00 |
| 23/2/2011 | 3,5900 | -4,01% | 3,7000 | 3,7400 | 3,5900 | 145.805 | ,00 |
| 22/2/2011 | 3,7400 | -1,06% | 3,6600 | 3,7400 | 3,5900 | 111.121 | ,00 |
| 21/2/2011 | 3,7800 | -6,44% | 3,9300 | 4,0300 | 3,7400 | 115.181 | ,00 |
| 18/2/2011 | 4,0400 | 6,32% | 3,8000 | 4,0400 | 3,7300 | 286.192 | ,00 |
| 17/2/2011 | 3,8000 | 8,57% | 3,5000 | 3,8000 | 3,5000 | 386.659 | ,00 |
| 16/2/2011 | 3,5000 | 0,29% | 3,4800 | 3,5500 | 3,4600 | 57.524 | ,00 |
| 15/2/2011 | 3,4900 | -0,29% | 3,5200 | 3,5500 | 3,4200 | 247.058 | ,00 |
| 14/2/2011 | 3,5000 | -1,13% | 3,5500 | 3,5600 | 3,4400 | 237.031 | ,00 |
| 11/2/2011 | 3,5400 | 0,57% | 3,4500 | 3,5400 | 3,4000 | 163.586 | ,00 |
| 10/2/2011 | 3,5200 | -4,09% | 3,6200 | 3,6700 | 3,5000 | 87.308 | ,00 |
| 09/2/2011 | 3,6700 | 4,86% | 3,4800 | 3,6900 | 3,4700 | 219.133 | ,00 |
| 08/2/2011 | 3,5000 | 6,06% | 3,3400 | 3,5100 | 3,3100 | 196.711 | ,00 |
| 07/2/2011 | 3,3000 | -2,94% | 3,3800 | 3,4100 | 3,3000 | 104.995 | ,00 |
| 04/2/2011 | 3,4000 | -2,30% | 3,4800 | 3,5400 | 3,3600 | 144.295 | ,00 |
| 03/2/2011 | 3,4800 | 0,00% | 3,4400 | 3,5300 | 3,3900 | 173.044 | ,00 |
| 02/2/2011 | 3,4800 | -4,66% | 3,6500 | 3,6600 | 3,4800 | 157.763 | ,00 |
| 01/2/2011 | 3,6500 | 3,11% | 3,5400 | 3,6500 | 3,4600 | 173.668 | ,00 |
| 31/1/2011 | 3,5400 | 8,59% | 3,2100 | 3,5400 | 3,1900 | 314.720 | ,00 |
| 28/1/2011 | 3,2600 | 4,49% | 3,1000 | 3,2600 | 3,0700 | 102.428 | ,00 |
| 27/1/2011 | 3,1200 | 0,00% | 3,1000 | 3,1500 | 3,0700 | 110.562 | ,00 |
| 26/1/2011 | 3,1200 | 1,63% | 3,0700 | 3,1300 | 3,0600 | 76.366 | ,00 |
| 25/1/2011 | 3,0700 | -2,23% | 3,1400 | 3,1400 | 3,0200 | 82.288 | ,00 |
| 24/1/2011 | 3,1400 | -0,95% | 3,1500 | 3,1900 | 3,0700 | 93.709 | ,00 |
| 21/1/2011 | 3,1700 | -0,31% | 3,1800 | 3,2300 | 3,1500 | 87.831 | ,00 |
| 20/1/2011 | 3,1800 | 3,58% | 3,0700 | 3,1800 | 3,0400 | 159.092 | ,00 |
| 19/1/2011 | 3,0700 | 1,66% | 3,0000 | 3,0700 | 2,9400 | 122.771 | ,00 |
| 18/1/2011 | 3,0200 | -2,27% | 3,1000 | 3,1100 | 2,9700 | 40.463 | ,00 |
| 17/1/2011 | 3,0900 | 0,98% | 3,0600 | 3,1200 | 3,0200 | 57.064 | ,00 |
| 14/1/2011 | 3,0600 | 1,32% | 3,0200 | 3,0600 | 2,9600 | 34.262 | ,00 |
| 13/1/2011 | 3,0200 | 3,78% | 2,9200 | 3,0500 | 2,9000 | 115.459 | ,00 |
| 12/1/2011 | 2,9100 | 1,04% | 2,8800 | 2,9800 | 2,8800 | 213.536 | ,00 |
| 11/1/2011 | 2,8800 | -0,69% | 2,9300 | 2,9500 | 2,8400 | 157.500 | ,00 |
| 10/1/2011 | 2,9000 | -6,45% | 3,0400 | 3,1000 | 2,9000 | 76.347 | ,00 |
| 07/1/2011 | 3,1000 | -3,13% | 3,2000 | 3,2000 | 3,0500 | 87.577 | ,00 |
| 05/1/2011 | 3,2000 | 0,00% | 3,1500 | 3,2000 | 3,0000 | 102.106 | ,00 |
| 04/1/2011 | 3,2000 | -1,23% | 3,2400 | 3,2400 | 3,1300 | 44.533 | ,00 |
| 03/1/2011 | 3,2400 | -1,22% | 3,2900 | 3,2900 | 3,2100 | 22.438 | ,00 |
| 31/12/2010 | 3,2800 | 2,50% | 3,2200 | 3,2800 | 3,2000 | 28.949 | ,00 |
| 30/12/2010 | 3,2000 | -0,62% | 3,2100 | 3,3000 | 3,1900 | 74.247 | ,00 |
| 29/12/2010 | 3,2200 | 0,63% | 3,1700 | 3,2300 | 3,1600 | 51.201 | ,00 |
| 28/12/2010 | 3,2000 | 0,00% | 3,2000 | 3,2200 | 3,1000 | 23.417 | ,00 |
| 27/12/2010 | 3,2000 | -1,23% | 3,1700 | 3,2000 | 3,1300 | 22.657 | ,00 |
| 23/12/2010 | 3,2400 | 0,93% | 3,2500 | 3,2500 | 3,1600 | 30.053 | ,00 |
| 22/12/2010 | 3,2100 | -1,53% | 3,2400 | 3,2400 | 3,1600 | 81.698 | ,00 |
| 21/12/2010 | 3,2600 | -0,61% | 3,2800 | 3,2900 | 3,2200 | 24.722 | ,00 |
| 20/12/2010 | 3,2800 | -2,09% | 3,3100 | 3,3100 | 3,2400 | 55.672 | ,00 |
| 17/12/2010 | 3,3500 | 0,30% | 3,3100 | 3,3500 | 3,2800 | 86.002 | ,00 |
| 16/12/2010 | 3,3400 | -0,60% | 3,3400 | 3,3800 | 3,2900 | 69.824 | ,00 |
| 15/12/2010 | 3,3600 | 1,20% | 3,2800 | 3,3600 | 3,2300 | 122.658 | ,00 |
| 14/12/2010 | 3,3200 | -2,35% | 3,3500 | 3,3900 | 3,3200 | 39.015 | ,00 |
| 13/12/2010 | 3,4000 | -2,02% | 3,4300 | 3,4600 | 3,3900 | 50.458 | ,00 |
| 10/12/2010 | 3,4700 | -1,42% | 3,4600 | 3,5000 | 3,4200 | 64.670 | ,00 |
| 09/12/2010 | 3,5200 | 1,44% | 3,4700 | 3,5300 | 3,4200 | 77.283 | ,00 |
| 08/12/2010 | 3,4700 | 1,46% | 3,3900 | 3,4700 | 3,3300 | 84.909 | ,00 |
| 07/12/2010 | 3,4200 | 3,95% | 3,3000 | 3,4200 | 3,2600 | 71.948 | ,00 |
| 06/12/2010 | 3,2900 | 1,86% | 3,2300 | 3,3000 | 3,2300 | 68.494 | ,00 |
| 03/12/2010 | 3,2300 | -1,22% | 3,2500 | 3,2900 | 3,2200 | 54.945 | ,00 |
| 02/12/2010 | 3,2700 | 0,00% | 3,2500 | 3,3000 | 3,1800 | 151.653 | ,00 |
| 01/12/2010 | 3,2700 | 3,48% | 3,1600 | 3,3000 | 3,1400 | 121.377 | ,00 |
| 30/11/2010 | 3,1600 | -2,77% | 3,2500 | 3,2600 | 3,1100 | 213.739 | ,00 |
| 29/11/2010 | 3,2500 | -6,34% | 3,4900 | 3,5000 | 3,2500 | 127.592 | ,00 |
| 26/11/2010 | 3,4700 | -1,42% | 3,5400 | 3,5500 | 3,3600 | 66.904 | ,00 |
| 25/11/2010 | 3,5200 | 1,73% | 3,4600 | 3,5200 | 3,4300 | 52.553 | ,00 |
| 24/11/2010 | 3,4600 | -1,14% | 3,5000 | 3,5000 | 3,3600 | 72.432 | ,00 |
| 23/11/2010 | 3,5000 | -0,85% | 3,4600 | 3,5300 | 3,4400 | 45.934 | ,00 |
| 22/11/2010 | 3,5300 | -2,75% | 3,5800 | 3,5800 | 3,4800 | 36.461 | ,00 |
| 19/11/2010 | 3,6300 | -0,55% | 3,6500 | 3,6700 | 3,5700 | 92.710 | ,00 |
| 18/11/2010 | 3,6500 | 2,24% | 3,5900 | 3,6500 | 3,5400 | 97.608 | ,00 |
| 17/11/2010 | 3,5700 | 0,00% | 3,5100 | 3,5800 | 3,4700 | 65.811 | ,00 |
| 16/11/2010 | 3,5700 | -3,51% | 3,6500 | 3,6700 | 3,5500 | 96.621 | ,00 |
| 15/11/2010 | 3,7000 | -1,86% | 3,7700 | 3,7700 | 3,6400 | 102.990 | ,00 |
| 12/11/2010 | 3,7700 | 3,86% | 3,5400 | 3,7700 | 3,5000 | 181.926 | ,00 |
| 11/11/2010 | 3,6300 | -2,42% | 3,6800 | 3,6800 | 3,6000 | 60.554 | ,00 |
| 10/11/2010 | 3,7200 | -1,59% | 3,7200 | 3,7600 | 3,6200 | 126.323 | ,00 |
| 09/11/2010 | 3,7800 | -0,53% | 3,7300 | 3,7800 | 3,7000 | 58.918 | ,00 |
| 08/11/2010 | 3,8000 | 0,80% | 3,7700 | 3,8500 | 3,7500 | 73.949 | ,00 |
| 05/11/2010 | 3,7700 | 1,34% | 3,6500 | 3,7700 | 3,6000 | 111.865 | ,00 |
| 04/11/2010 | 3,7200 | -0,80% | 3,7500 | 3,7900 | 3,6900 | 87.803 | ,00 |
| 03/11/2010 | 3,7500 | 0,54% | 3,7300 | 3,7500 | 3,6600 | 72.110 | ,00 |
| 02/11/2010 | 3,7300 | 0,54% | 3,7100 | 3,7500 | 3,6200 | 82.548 | ,00 |
| 01/11/2010 | 3,7100 | -5,36% | 3,8700 | 3,9400 | 3,7100 | 33.865 | ,00 |
| 29/10/2010 | 3,9200 | -2,00% | 3,9600 | 3,9700 | 3,8100 | 100.435 | ,00 |
| 27/10/2010 | 4,0000 | -3,38% | 4,1400 | 4,1400 | 3,9700 | 60.666 | ,00 |
| 26/10/2010 | 4,1400 | -1,90% | 4,2200 | 4,2200 | 4,1200 | 28.142 | ,00 |
| 25/10/2010 | 4,2200 | 1,69% | 4,1300 | 4,2500 | 4,1300 | 96.736 | ,00 |
| 22/10/2010 | 4,1500 | 1,72% | 4,0700 | 4,2600 | 4,0500 | 192.134 | ,00 |
| 21/10/2010 | 4,0800 | -0,73% | 4,1200 | 4,1200 | 4,0400 | 25.426 | ,00 |
| 20/10/2010 | 4,1100 | 0,00% | 4,1200 | 4,1300 | 4,0800 | 31.618 | ,00 |
| 19/10/2010 | 4,1100 | -1,44% | 4,1800 | 4,2000 | 4,1000 | 56.902 | ,00 |
| 18/10/2010 | 4,1700 | 1,96% | 4,0200 | 4,1700 | 3,9800 | 28.037 | ,00 |
| 15/10/2010 | 4,0900 | 1,74% | 3,9400 | 4,0900 | 3,9200 | 80.085 | ,00 |
| 14/10/2010 | 4,0200 | -2,19% | 4,1200 | 4,1700 | 4,0000 | 52.132 | ,00 |
| 13/10/2010 | 4,1100 | 0,98% | 4,0700 | 4,1600 | 4,0600 | 98.507 | ,00 |
| 12/10/2010 | 4,0700 | -0,73% | 4,0700 | 4,1400 | 4,0000 | 143.354 | ,00 |
| 11/10/2010 | 4,1000 | 1,23% | 4,0000 | 4,1000 | 3,9800 | 69.688 | ,00 |
| 08/10/2010 | 4,0500 | 0,00% | 4,0200 | 4,0500 | 3,9100 | 109.343 | ,00 |
| 07/10/2010 | 4,0500 | -0,49% | 4,0700 | 4,0900 | 4,0200 | 36.777 | ,00 |
| 06/10/2010 | 4,0700 | 0,00% | 4,0900 | 4,1200 | 4,0500 | 108.741 | ,00 |
| 05/10/2010 | 4,0700 | -0,73% | 4,1000 | 4,1000 | 4,0200 | 54.432 | ,00 |
| 04/10/2010 | 4,1000 | 0,00% | 4,0200 | 4,1000 | 3,9900 | 39.535 | ,00 |
| 01/10/2010 | 4,1000 | -2,38% | 4,0300 | 4,1000 | 4,0100 | 56.569 | ,00 |
| 30/9/2010 | 4,2000 | 6,60% | 4,0000 | 4,2000 | 3,9100 | 45.840 | ,00 |
| 29/9/2010 | 3,9400 | -1,50% | 4,0600 | 4,0600 | 3,9300 | 34.464 | ,00 |
| 28/9/2010 | 4,0000 | -2,91% | 4,0600 | 4,0600 | 3,9000 | 68.432 | ,00 |
| 27/9/2010 | 4,1200 | -2,83% | 4,2400 | 4,3000 | 4,0700 | 63.462 | ,00 |
| 24/9/2010 | 4,2400 | 9,28% | 3,8800 | 4,2400 | 3,8500 | 183.625 | ,00 |
| 23/9/2010 | 3,8800 | 0,26% | 3,9100 | 3,9100 | 3,7800 | 49.172 | ,00 |
| 22/9/2010 | 3,8700 | -2,03% | 3,9500 | 3,9500 | 3,8400 | 61.513 | ,00 |
| 21/9/2010 | 3,9500 | 0,77% | 3,9200 | 3,9700 | 3,8500 | 67.759 | ,00 |
| 20/9/2010 | 3,9200 | -2,00% | 4,0200 | 4,0300 | 3,7800 | 95.412 | ,00 |
| 17/9/2010 | 4,0000 | -1,23% | 4,0600 | 4,0900 | 3,8500 | 80.345 | ,00 |
| 16/9/2010 | 4,0500 | -0,74% | 4,1200 | 4,1200 | 4,0200 | 29.943 | ,00 |
| 15/9/2010 | 4,0800 | -1,21% | 4,0600 | 4,1300 | 4,0200 | 45.915 | ,00 |
| 14/9/2010 | 4,1300 | -1,20% | 4,1800 | 4,1800 | 4,0400 | 45.855 | ,00 |
| 13/9/2010 | 4,1800 | -0,24% | 4,2000 | 4,2400 | 4,1100 | 32.319 | ,00 |
| 10/9/2010 | 4,1900 | 1,21% | 4,1800 | 4,2100 | 4,0400 | 42.882 | ,00 |
| 09/9/2010 | 4,1400 | 4,02% | 4,0400 | 4,1400 | 3,9400 | 80.881 | ,00 |
| 08/9/2010 | 3,9800 | -1,49% | 3,9600 | 4,0000 | 3,9000 | 50.345 | ,00 |
| 07/9/2010 | 4,0400 | -3,35% | 4,1500 | 4,1600 | 4,0100 | 45.683 | ,00 |
| 06/9/2010 | 4,1800 | -0,48% | 4,2100 | 4,2500 | 4,1400 | 47.795 | ,00 |
| 03/9/2010 | 4,2000 | 1,94% | 4,1000 | 4,2000 | 4,0600 | 88.303 | ,00 |
| 02/9/2010 | 4,1200 | 0,00% | 4,1400 | 4,1900 | 4,0900 | 67.610 | ,00 |
| 01/9/2010 | 4,1200 | -1,90% | 4,2000 | 4,2000 | 4,0700 | 112.925 | ,00 |
| 31/8/2010 | 4,2000 | -3,45% | 4,3000 | 4,3000 | 4,1200 | 78.486 | ,00 |
| 30/8/2010 | 4,3500 | -1,58% | 4,4900 | 4,5800 | 4,3500 | 12.972 | ,00 |
| 27/8/2010 | 4,4200 | 0,45% | 4,4100 | 4,4200 | 4,3400 | 18.356 | ,00 |
| 26/8/2010 | 4,4000 | -0,45% | 4,3700 | 4,4500 | 4,3300 | 17.246 | ,00 |
| 25/8/2010 | 4,4200 | -0,23% | 4,3800 | 4,4400 | 4,2900 | 50.770 | ,00 |
| 24/8/2010 | 4,4300 | -1,77% | 4,4000 | 4,4700 | 4,3200 | 50.863 | ,00 |
| 23/8/2010 | 4,5100 | -1,10% | 4,4600 | 4,5400 | 4,4600 | 43.952 | ,00 |
| 20/8/2010 | 4,5600 | -1,72% | 4,6400 | 4,6400 | 4,4200 | 61.550 | ,00 |
| 19/8/2010 | 4,6400 | -0,64% | 4,6200 | 4,7000 | 4,5900 | 27.142 | ,00 |
| 18/8/2010 | 4,6700 | -0,85% | 4,7500 | 4,7500 | 4,6600 | 23.079 | ,00 |
| 17/8/2010 | 4,7100 | 0,21% | 4,7300 | 4,7700 | 4,7000 | 62.669 | ,00 |
| 16/8/2010 | 4,7000 | -1,26% | 4,8000 | 4,8300 | 4,6400 | 43.447 | ,00 |
| 13/8/2010 | 4,7600 | 0,42% | 4,8000 | 4,8300 | 4,6700 | 45.570 | ,00 |
| 12/8/2010 | 4,7400 | -1,25% | 4,8000 | 4,8300 | 4,6800 | 38.252 | ,00 |
| 11/8/2010 | 4,8000 | 1,05% | 4,7000 | 4,8000 | 4,6700 | 34.798 | ,00 |
| 10/8/2010 | 4,7500 | -2,06% | 4,7400 | 4,7900 | 4,6600 | 73.540 | ,00 |
| 09/8/2010 | 4,8500 | 0,41% | 4,7800 | 4,8500 | 4,7100 | 41.900 | ,00 |
| 06/8/2010 | 4,8300 | 0,00% | 4,8300 | 4,8400 | 4,7000 | 51.335 | ,00 |
| 05/8/2010 | 4,8300 | -1,23% | 4,8400 | 4,9000 | 4,7700 | 57.030 | ,00 |
| 04/8/2010 | 4,8900 | -0,61% | 4,8200 | 4,9400 | 4,8000 | 114.979 | ,00 |
| 03/8/2010 | 4,9200 | 1,44% | 4,8200 | 4,9400 | 4,7900 | 87.895 | ,00 |
| 02/8/2010 | 4,8500 | 3,41% | 4,6600 | 4,8500 | 4,6600 | 104.059 | ,00 |
| 30/7/2010 | 4,6900 | 1,08% | 4,5700 | 4,6900 | 4,4700 | 66.062 | ,00 |
| 29/7/2010 | 4,6400 | 4,50% | 4,4900 | 4,6400 | 4,4400 | 68.405 | ,00 |
| 28/7/2010 | 4,4400 | -0,89% | 4,4200 | 4,5000 | 4,3600 | 92.876 | ,00 |
| 27/7/2010 | 4,4800 | 5,41% | 4,2600 | 4,4800 | 4,2000 | 102.564 | ,00 |
| 26/7/2010 | 4,2500 | 3,66% | 4,1800 | 4,2500 | 4,0900 | 44.685 | ,00 |
| 23/7/2010 | 4,1000 | -2,61% | 4,2000 | 4,2100 | 4,1000 | 54.240 | ,00 |
| 22/7/2010 | 4,2100 | 2,93% | 4,0300 | 4,2400 | 4,0300 | 106.577 | ,00 |
| 21/7/2010 | 4,0900 | -0,73% | 4,0500 | 4,0900 | 4,0000 | 81.770 | ,00 |
| 20/7/2010 | 4,1200 | -1,90% | 4,1800 | 4,1800 | 4,0700 | 37.151 | ,00 |
| 19/7/2010 | 4,2000 | 0,00% | 4,1500 | 4,2200 | 4,1500 | 33.898 | ,00 |
| 16/7/2010 | 4,2000 | 0,00% | 4,1600 | 4,2000 | 4,1300 | 87.970 | ,00 |
| 15/7/2010 | 4,2000 | 0,96% | 4,1500 | 4,2300 | 4,1400 | 56.315 | ,00 |
| 14/7/2010 | 4,1600 | -0,48% | 4,2000 | 4,2200 | 4,1200 | 50.667 | ,00 |
| 13/7/2010 | 4,1800 | 0,00% | 4,1500 | 4,2200 | 4,1200 | 80.800 | ,00 |
| 12/7/2010 | 4,1800 | 0,00% | 4,1400 | 4,2000 | 4,1400 | 12.053 | ,00 |
| 09/7/2010 | 4,1800 | 0,48% | 4,1700 | 4,1900 | 4,1200 | 32.812 | ,00 |
| 08/7/2010 | 4,1600 | 2,21% | 4,0200 | 4,1800 | 4,0200 | 76.795 | ,00 |
| 07/7/2010 | 4,0700 | 0,00% | 4,0100 | 4,0700 | 4,0000 | 33.230 | ,00 |
| 06/7/2010 | 4,0700 | 2,78% | 3,9300 | 4,0700 | 3,9100 | 48.467 | ,00 |
| 05/7/2010 | 3,9600 | -0,75% | 3,9400 | 3,9600 | 3,9000 | 62.307 | ,00 |
| 02/7/2010 | 3,9900 | 2,05% | 3,9100 | 3,9900 | 3,8800 | 73.957 | ,00 |
| 01/7/2010 | 3,9100 | -0,26% | 3,8900 | 3,9300 | 3,8200 | 110.115 | ,00 |
| 30/6/2010 | 3,9200 | -2,00% | 4,0000 | 4,0200 | 3,9200 | 133.755 | ,00 |
| 29/6/2010 | 4,0000 | -2,44% | 3,9600 | 4,0400 | 3,9300 | 56.809 | ,00 |
| 28/6/2010 | 4,1000 | -0,97% | 4,0500 | 4,1000 | 3,9900 | 86.124 | ,00 |
| 25/6/2010 | 4,1400 | 0,49% | 4,0900 | 4,1400 | 4,0200 | 33.541 | ,00 |
| 24/6/2010 | 4,1200 | -1,90% | 4,1100 | 4,1400 | 4,0200 | 54.235 | ,00 |
| 23/6/2010 | 4,2000 | -2,10% | 4,1400 | 4,2400 | 4,1400 | 27.787 | ,00 |
| 22/6/2010 | 4,2900 | 0,23% | 4,2100 | 4,2900 | 4,1600 | 45.820 | ,00 |
| 21/6/2010 | 4,2800 | 4,39% | 4,1500 | 4,2800 | 4,1300 | 79.259 | ,00 |
| 18/6/2010 | 4,1000 | -1,20% | 4,1400 | 4,1500 | 4,1000 | 75.106 | ,00 |
| 17/6/2010 | 4,1500 | -1,19% | 4,1500 | 4,1700 | 4,1000 | 46.307 | ,00 |
| 16/6/2010 | 4,2000 | 0,72% | 4,1700 | 4,2400 | 4,1000 | 62.746 | ,00 |
| 15/6/2010 | 4,1700 | -1,88% | 4,1200 | 4,2300 | 4,0900 | 73.064 | ,00 |
| 14/6/2010 | 4,2500 | 2,91% | 4,1700 | 4,2500 | 4,1500 | 132.753 | ,00 |
| 11/6/2010 | 4,1300 | 0,98% | 4,1000 | 4,1300 | 4,0200 | 76.854 | ,00 |
| 10/6/2010 | 4,0900 | -2,15% | 4,0900 | 4,1500 | 4,0700 | 58.475 | ,00 |
| 09/6/2010 | 4,1800 | 2,45% | 4,0700 | 4,1800 | 4,0200 | 46.595 | ,00 |
| 08/6/2010 | 4,0800 | -0,73% | 4,0300 | 4,1200 | 3,8700 | 72.084 | ,00 |
| 07/6/2010 | 4,1100 | -4,20% | 4,1400 | 4,1800 | 4,0600 | 39.565 | ,00 |
| 04/6/2010 | 4,2900 | 0,00% | 4,2700 | 4,3000 | 4,0400 | 90.927 | ,00 |
| 03/6/2010 | 4,2900 | 1,42% | 4,2200 | 4,2900 | 4,2200 | 49.210 | ,00 |
| 02/6/2010 | 4,2300 | -0,47% | 4,2400 | 4,2400 | 4,1400 | 61.369 | ,00 |
| 01/6/2010 | 4,2500 | -4,49% | 4,3200 | 4,3700 | 4,1800 | 109.249 | ,00 |
| 31/5/2010 | 4,4500 | 0,00% | 4,3200 | 4,5100 | 4,2700 | 80.577 | ,00 |
| 28/5/2010 | 4,4500 | 2,77% | 4,3300 | 4,4500 | 4,2700 | 79.908 | ,00 |
| 27/5/2010 | 4,3300 | -1,81% | 4,4100 | 4,4100 | 4,2700 | 35.378 | ,00 |
| 26/5/2010 | 4,4100 | 2,56% | 4,2800 | 4,4100 | 4,1900 | 97.052 | ,00 |
| 25/5/2010 | 4,3000 | -1,38% | 4,3600 | 4,3600 | 4,1400 | 64.837 | ,00 |
| 21/5/2010 | 4,3600 | -0,91% | 4,2700 | 4,3600 | 4,2600 | 57.890 | ,00 |
| 20/5/2010 | 4,4000 | 1,38% | 4,2500 | 4,4000 | 4,2100 | 84.178 | ,00 |
| 19/5/2010 | 4,3400 | -1,14% | 4,2500 | 4,3400 | 4,1200 | 83.846 | ,00 |
| 18/5/2010 | 4,3900 | 4,03% | 4,2600 | 4,3900 | 4,1700 | 66.254 | ,00 |
| 17/5/2010 | 4,2200 | -2,09% | 4,2500 | 4,2800 | 4,1000 | 1.122.830 | ,00 |
| 14/5/2010 | 4,3100 | 2,13% | 4,1600 | 4,3100 | 4,0400 | 139.242 | ,00 |
| 13/5/2010 | 4,2200 | -0,94% | 4,3100 | 4,3100 | 4,1900 | 53.957 | ,00 |
| 12/5/2010 | 4,2600 | 1,67% | 4,1900 | 4,3000 | 4,0500 | 176.846 | ,00 |
| 11/5/2010 | 4,1900 | -3,01% | 4,2100 | 4,2700 | 4,1500 | 36.756 | ,00 |
| 10/5/2010 | 4,3200 | 8,27% | 4,1200 | 4,3500 | 4,1200 | 135.271 | ,00 |
| 07/5/2010 | 3,9900 | -2,68% | 3,8700 | 4,0100 | 3,8700 | 196.220 | ,00 |
| 06/5/2010 | 4,1000 | -2,15% | 4,1900 | 4,1900 | 4,0700 | 72.170 | ,00 |
| 05/5/2010 | 4,1900 | -0,71% | 4,1500 | 4,1900 | 3,8500 | 189.114 | ,00 |
| 04/5/2010 | 4,2200 | -5,38% | 4,4600 | 4,4600 | 4,0900 | 112.870 | ,00 |
| 03/5/2010 | 4,4600 | 0,68% | 4,5200 | 4,5400 | 4,2700 | 107.294 | ,00 |
| 30/4/2010 | 4,4300 | -0,89% | 4,4700 | 4,5700 | 4,3600 | 227.794 | ,00 |
| 29/4/2010 | 4,4700 | 6,94% | 4,2400 | 4,5300 | 4,2000 | 205.244 | ,00 |
| 28/4/2010 | 4,1800 | 2,96% | 3,9000 | 4,3000 | 3,8600 | 292.714 | ,00 |
| 27/4/2010 | 4,0600 | -14,53% | 4,5000 | 4,5900 | 3,9400 | 313.689 | ,00 |
| 26/4/2010 | 4,7500 | -5,19% | 5,0100 | 5,0100 | 4,5900 | 155.623 | ,00 |
| 23/4/2010 | 5,0100 | -2,72% | 5,1500 | 5,2900 | 4,9600 | 193.872 | ,00 |
| 22/4/2010 | 5,1500 | -5,33% | 5,3300 | 5,4000 | 5,0000 | 293.339 | ,00 |
| 21/4/2010 | 5,4400 | -3,72% | 5,6000 | 5,6000 | 5,4400 | 61.715 | ,00 |
| 20/4/2010 | 5,6500 | 2,73% | 5,5000 | 5,6500 | 5,4000 | 42.026 | ,00 |
| 19/4/2010 | 5,5000 | -1,43% | 5,4900 | 5,5000 | 5,3500 | 74.473 | ,00 |
| 16/4/2010 | 5,5800 | -1,06% | 5,6400 | 5,6400 | 5,4600 | 39.955 | ,00 |
| 15/4/2010 | 5,6400 | 1,62% | 5,5500 | 5,6400 | 5,4200 | 115.249 | ,00 |
| 14/4/2010 | 5,5500 | 0,91% | 5,3500 | 5,5500 | 5,3500 | 69.609 | ,00 |
| 13/4/2010 | 5,5000 | -1,43% | 5,5000 | 5,5400 | 5,4300 | 50.375 | ,00 |
| 12/4/2010 | 5,5800 | 3,33% | 5,5000 | 5,5800 | 5,5000 | 113.611 | ,00 |
| 09/4/2010 | 5,4000 | 4,25% | 5,2300 | 5,4000 | 5,1400 | 73.959 | ,00 |
| 08/4/2010 | 5,1800 | -0,38% | 5,1800 | 5,1800 | 4,8500 | 141.143 | ,00 |
| 07/4/2010 | 5,2000 | -4,41% | 5,3900 | 5,3900 | 5,1800 | 66.392 | ,00 |
| 06/4/2010 | 5,4400 | 0,37% | 5,4000 | 5,4400 | 5,3000 | 52.665 | ,00 |
| 01/4/2010 | 5,4200 | -0,73% | 5,4900 | 5,5400 | 5,3300 | 78.905 | ,00 |
| 31/3/2010 | 5,4600 | 0,37% | 5,4200 | 5,4700 | 5,3300 | 65.740 | ,00 |
| 30/3/2010 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,2900 | 31.909 | ,00 |
| 29/3/2010 | 5,4400 | -0,73% | 5,4800 | 5,5200 | 5,4100 | 53.733 | ,00 |
| 26/3/2010 | 5,4800 | 3,40% | 5,4000 | 5,4800 | 5,3300 | 110.498 | ,00 |
| 24/3/2010 | 5,3000 | 0,19% | 5,3200 | 5,3300 | 5,1700 | 89.763 | ,00 |
| 23/3/2010 | 5,2900 | 0,95% | 5,1000 | 5,3800 | 5,1000 | 90.898 | ,00 |
| 22/3/2010 | 5,2400 | 1,75% | 5,1500 | 5,3600 | 5,0500 | 670.188 | ,00 |
| 19/3/2010 | 5,1500 | 1,18% | 5,0900 | 5,1500 | 5,0000 | 77.264 | ,00 |
| 18/3/2010 | 5,0900 | -2,86% | 5,1400 | 5,1700 | 4,9600 | 119.133 | ,00 |
| 17/3/2010 | 5,2400 | 0,00% | 5,2500 | 5,2500 | 5,1500 | 54.049 | ,00 |
| 16/3/2010 | 5,2400 | -0,76% | 5,2800 | 5,2800 | 5,1200 | 56.833 | ,00 |
| 15/3/2010 | 5,2800 | -0,56% | 5,2400 | 5,2800 | 5,2300 | 33.717 | ,00 |
| 12/3/2010 | 5,3100 | 1,14% | 5,2900 | 5,3400 | 5,2000 | 121.809 | ,00 |
| 11/3/2010 | 5,2500 | -2,78% | 5,4000 | 5,4000 | 5,2500 | 105.228 | ,00 |
| 10/3/2010 | 5,4000 | 1,89% | 5,2000 | 5,4300 | 5,1200 | 238.372 | ,00 |
| 09/3/2010 | 5,3000 | 2,71% | 5,1000 | 5,3000 | 5,0100 | 112.769 | ,00 |
| 08/3/2010 | 5,1600 | -0,77% | 5,2000 | 5,2900 | 5,1300 | 142.831 | ,00 |
| 05/3/2010 | 5,2000 | 0,39% | 5,1500 | 5,2400 | 5,1000 | 147.810 | ,00 |
| 04/3/2010 | 5,1800 | 3,60% | 5,0500 | 5,1800 | 4,9800 | 190.257 | ,00 |
| 03/3/2010 | 5,0000 | -2,72% | 5,1000 | 5,1000 | 5,0000 | 504.356 | ,00 |
| 02/3/2010 | 5,1400 | 2,19% | 5,0000 | 5,1500 | 4,9800 | 109.759 | ,00 |
| 01/3/2010 | 5,0300 | 1,41% | 5,0700 | 5,0700 | 4,9500 | 181.370 | ,00 |
| 26/2/2010 | 4,9600 | 2,90% | 4,8800 | 4,9600 | 4,7900 | 40.108 | ,00 |
| 25/2/2010 | 4,8200 | -3,02% | 4,9000 | 4,9600 | 4,8000 | 16.583 | ,00 |
| 24/2/2010 | 4,9700 | 1,22% | 4,9100 | 4,9700 | 4,8100 | 60.608 | ,00 |
| 23/2/2010 | 4,9100 | -3,54% | 5,0300 | 5,0400 | 4,8800 | 47.796 | ,00 |
| 22/2/2010 | 5,0900 | 0,99% | 5,0900 | 5,1300 | 4,9100 | 81.384 | ,00 |
| 19/2/2010 | 5,0400 | 3,92% | 4,8600 | 5,0400 | 4,7400 | 118.449 | ,00 |
| 18/2/2010 | 4,8500 | -0,21% | 4,8600 | 4,9400 | 4,7500 | 90.239 | ,00 |
| 17/2/2010 | 4,8600 | -0,82% | 4,9800 | 4,9800 | 4,7700 | 57.857 | ,00 |
| 16/2/2010 | 4,9000 | -3,92% | 5,1000 | 5,1900 | 4,8400 | 158.897 | ,00 |
| 12/2/2010 | 5,1000 | 0,39% | 5,0800 | 5,1000 | 4,8800 | 107.087 | ,00 |
| 11/2/2010 | 5,0800 | 2,21% | 4,9900 | 5,0800 | 4,8400 | 170.375 | ,00 |
| 10/2/2010 | 4,9700 | 0,00% | 5,1400 | 5,1400 | 4,9000 | 145.709 | ,00 |
| 09/2/2010 | 4,9700 | 10,94% | 4,2700 | 4,9700 | 4,2700 | 198.336 | ,00 |
| 08/2/2010 | 4,4800 | -3,86% | 4,6600 | 4,6600 | 4,2800 | 209.163 | ,00 |
| 05/2/2010 | 4,6600 | -5,09% | 4,7100 | 4,7900 | 4,5500 | 196.886 | ,00 |
| 04/2/2010 | 4,9100 | -3,91% | 5,1000 | 5,1000 | 4,8100 | 165.854 | ,00 |
| 03/2/2010 | 5,1100 | -2,11% | 5,2700 | 5,3100 | 5,0300 | 119.138 | ,00 |
| 02/2/2010 | 5,2200 | 0,00% | 5,2200 | 5,2600 | 5,1300 | 109.958 | ,00 |
| 01/2/2010 | 5,2200 | -0,76% | 5,2600 | 5,2900 | 5,1700 | 125.242 | ,00 |
| 29/1/2010 | 5,2600 | 0,00% | 5,2000 | 5,3000 | 5,1400 | 179.359 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|