| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)
22,0600 €
0,0000 (0,00%)
- Άνοιγμα 22,2000
- Υψηλό 22,2000
- Χαμηλό 21,9000
- Όγκος 106.571
- Τζίρος 2.344.823 €
- Πράξεις 746
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,57% | 5,2000 | 5,3000 | 5,1400 | 179.359 | ,00 |
| 28/1/2010 | 5,2300 | 0,97% | 5,1600 | 5,2700 | 4,9000 | 154.117 | ,00 |
| 27/1/2010 | 5,1800 | -4,07% | 5,4000 | 5,4000 | 5,1400 | 90.648 | ,00 |
| 26/1/2010 | 5,4000 | -1,46% | 5,4800 | 5,5400 | 5,3400 | 115.529 | ,00 |
| 25/1/2010 | 5,4800 | 0,00% | 5,4800 | 5,5400 | 5,3800 | 199.863 | ,00 |
| 22/1/2010 | 5,4800 | -2,14% | 5,3700 | 5,5600 | 5,3200 | 88.797 | ,00 |
| 21/1/2010 | 5,6000 | 1,82% | 5,5000 | 5,6000 | 5,1300 | 151.135 | ,00 |
| 20/1/2010 | 5,5000 | -3,51% | 5,6900 | 5,6900 | 5,4300 | 71.519 | ,00 |
| 19/1/2010 | 5,7000 | -1,72% | 5,8400 | 5,8500 | 5,5000 | 170.490 | ,00 |
| 18/1/2010 | 5,8000 | -3,01% | 5,9000 | 5,9000 | 5,7800 | 117.035 | ,00 |
| 15/1/2010 | 5,9800 | -1,97% | 6,0900 | 6,0900 | 5,9100 | 98.847 | ,00 |
| 14/1/2010 | 6,1000 | 1,67% | 6,0000 | 6,1300 | 5,9000 | 191.384 | ,00 |
| 13/1/2010 | 6,0000 | 1,01% | 5,8900 | 6,0000 | 5,7900 | 126.474 | ,00 |
| 12/1/2010 | 5,9400 | -4,35% | 6,1500 | 6,1800 | 5,8000 | 143.019 | ,00 |
| 11/1/2010 | 6,2100 | -2,51% | 6,4000 | 6,4400 | 6,1700 | 123.096 | ,00 |
| 08/1/2010 | 6,3700 | -0,78% | 6,4700 | 6,4700 | 6,3000 | 77.469 | ,00 |
| 07/1/2010 | 6,4200 | -1,08% | 6,4800 | 6,5100 | 6,3700 | 217.558 | ,00 |
| 05/1/2010 | 6,4900 | 2,04% | 6,3600 | 6,4900 | 6,2900 | 137.840 | ,00 |
| 04/1/2010 | 6,3600 | 6,00% | 6,1700 | 6,3600 | 6,0600 | 62.181 | ,00 |
| 31/12/2009 | 6,0000 | 3,09% | 5,9100 | 6,0000 | 5,7800 | 189.333 | 1.114.911,70 |
| 30/12/2009 | 5,8200 | 0,17% | 5,8200 | 5,8200 | 5,7600 | 41.400 | 240.356,29 |
| 29/12/2009 | 5,8100 | -1,53% | 5,9300 | 5,9500 | 5,7800 | 81.317 | 472.881,71 |
| 28/12/2009 | 5,9000 | 1,72% | 5,8200 | 5,9000 | 5,6900 | 78.893 | 459.552,49 |
| 23/12/2009 | 5,8000 | -0,34% | 5,9000 | 5,9500 | 5,7700 | 31.481 | 183.772,47 |
| 22/12/2009 | 5,8200 | 3,93% | 5,6000 | 5,8200 | 5,5700 | 108.082 | 618.926,82 |
| 21/12/2009 | 5,6000 | -0,36% | 5,6200 | 5,6200 | 5,5400 | 153.250 | 863.755,32 |
| 18/12/2009 | 5,6200 | -0,18% | 5,6600 | 5,7400 | 5,5500 | 68.686 | 386.099,10 |
| 17/12/2009 | 5,6300 | -1,40% | 5,5700 | 5,6600 | 5,5000 | 74.507 | 416.241,01 |
| 16/12/2009 | 5,7100 | 1,78% | 5,6000 | 5,7200 | 5,5400 | 129.533 | 733.231,90 |
| 15/12/2009 | 5,6100 | -2,26% | 5,6300 | 5,6900 | 5,5300 | 146.286 | 832.693,35 |
| 14/12/2009 | 5,7400 | -1,20% | 5,8100 | 5,8100 | 5,6400 | 81.452 | 465.416,94 |
| 11/12/2009 | 5,8100 | 0,00% | 5,9000 | 5,9200 | 5,6800 | 109.839 | 635.826,76 |
| 10/12/2009 | 5,8100 | 3,57% | 5,6100 | 5,8200 | 5,4600 | 224.128 | 1.274.642,57 |
| 09/12/2009 | 5,6100 | -2,43% | 5,7000 | 5,7000 | 5,4100 | 198.747 | 1.108.436,93 |
| 08/12/2009 | 5,7500 | -6,05% | 6,0700 | 6,1100 | 5,6400 | 140.355 | 822.932,42 |
| 07/12/2009 | 6,1200 | -1,45% | 6,1200 | 6,1400 | 5,9800 | 143.640 | 872.696,69 |
| 04/12/2009 | 6,2100 | 1,47% | 6,0300 | 6,2100 | 5,8300 | 94.234 | 570.697,48 |
| 03/12/2009 | 6,1200 | 0,00% | 6,3200 | 6,3200 | 6,0900 | 130.224 | 803.878,81 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|