| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΔΕΗ Α.Ε. (ΔΕΗ)
14,2500 €
0,1000 (0,71%)
- Άνοιγμα 14,2600
- Υψηλό 14,2600
- Χαμηλό 14,0200
- Όγκος 204.755
- Τζίρος 2.898.756 €
- Πράξεις 1.102
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2009 | 13,7600 | 2,38% | 13,7600 | 13,9400 | 13,5600 | 701.671 | ,00 |
| 30/11/2009 | 13,4400 | 1,05% | 13,3000 | 13,4400 | 13,0800 | 552.251 | ,00 |
| 27/11/2009 | 13,3000 | 0,38% | 12,9000 | 13,4400 | 12,8800 | 921.118 | ,00 |
| 26/11/2009 | 13,2500 | -3,99% | 13,6000 | 13,6900 | 13,1000 | 663.965 | ,00 |
| 25/11/2009 | 13,8000 | -0,93% | 13,9300 | 14,0400 | 13,5100 | 934.412 | ,00 |
| 24/11/2009 | 13,9300 | -2,25% | 14,2500 | 14,3000 | 13,9200 | 554.686 | ,00 |
| 23/11/2009 | 14,2500 | 4,40% | 13,7000 | 14,2500 | 13,3800 | 635.664 | ,00 |
| 20/11/2009 | 13,6500 | -1,87% | 13,8800 | 13,9500 | 13,6200 | 652.340 | ,00 |
| 19/11/2009 | 13,9100 | 0,51% | 13,9000 | 14,1800 | 13,7800 | 992.633 | ,00 |
| 18/11/2009 | 13,8400 | -3,89% | 14,2200 | 14,3500 | 13,8400 | 1.262.501 | ,00 |
| 17/11/2009 | 14,4000 | -2,64% | 14,7900 | 14,8200 | 14,4000 | 355.851 | ,00 |
| 16/11/2009 | 14,7900 | -1,07% | 15,1500 | 15,1500 | 14,3900 | 695.971 | ,00 |
| 13/11/2009 | 14,9500 | -0,33% | 14,8500 | 15,1000 | 14,8400 | 523.043 | ,00 |
| 12/11/2009 | 15,0000 | -1,32% | 15,0000 | 15,2800 | 14,8500 | 453.620 | ,00 |
| 11/11/2009 | 15,2000 | 0,66% | 15,2000 | 15,3400 | 15,0700 | 871.623 | ,00 |
| 10/11/2009 | 15,1000 | -1,95% | 15,5500 | 15,5800 | 14,8500 | 1.318.920 | ,00 |
| 09/11/2009 | 15,4000 | 4,41% | 14,9500 | 15,4800 | 14,9000 | 2.118.080 | ,00 |
| 06/11/2009 | 14,7500 | 0,00% | 14,7500 | 15,0800 | 14,5900 | 593.088 | ,00 |
| 05/11/2009 | 14,7500 | 0,68% | 14,4700 | 14,9900 | 14,3600 | 707.057 | ,00 |
| 04/11/2009 | 14,6500 | 2,09% | 14,2900 | 14,6700 | 14,2900 | 665.131 | ,00 |
| 03/11/2009 | 14,3500 | 0,35% | 14,0000 | 14,4400 | 13,9800 | 574.345 | ,00 |
| 02/11/2009 | 14,3000 | 2,51% | 13,8300 | 14,3000 | 13,6000 | 817.159 | ,00 |
| 30/10/2009 | 13,9500 | -0,78% | 14,1600 | 14,5300 | 13,9500 | 945.091 | ,00 |
| 29/10/2009 | 14,0600 | -2,70% | 14,4500 | 14,4500 | 13,9800 | 877.368 | ,00 |
| 27/10/2009 | 14,4500 | -0,34% | 14,4300 | 14,8000 | 14,3900 | 466.223 | ,00 |
| 26/10/2009 | 14,5000 | -1,36% | 14,6800 | 14,9300 | 14,5000 | 490.000 | ,00 |
| 23/10/2009 | 14,7000 | -1,01% | 15,0000 | 15,1400 | 14,7000 | 436.015 | ,00 |
| 22/10/2009 | 14,8500 | -0,07% | 14,8000 | 15,0400 | 14,6500 | 486.381 | ,00 |
| 21/10/2009 | 14,8600 | -1,39% | 15,0700 | 15,2200 | 14,8000 | 356.146 | ,00 |
| 20/10/2009 | 15,0700 | 0,87% | 15,2100 | 15,3600 | 14,9600 | 379.302 | ,00 |
| 19/10/2009 | 14,9400 | 0,95% | 15,1000 | 15,3600 | 14,9400 | 427.345 | ,00 |
| 16/10/2009 | 14,8000 | -3,27% | 15,4000 | 15,4500 | 14,8000 | 569.241 | ,00 |
| 15/10/2009 | 15,3000 | -1,99% | 15,7000 | 15,7600 | 15,2300 | 870.499 | ,00 |
| 14/10/2009 | 15,6100 | 0,71% | 15,6000 | 15,7400 | 15,5400 | 1.154.444 | ,00 |
| 13/10/2009 | 15,5000 | 0,65% | 15,4500 | 15,8400 | 15,4300 | 1.450.534 | ,00 |
| 12/10/2009 | 15,4000 | 1,05% | 15,4400 | 15,5000 | 15,2200 | 2.231.794 | ,00 |
| 09/10/2009 | 15,2400 | -0,78% | 15,5000 | 15,5000 | 15,2400 | 665.247 | ,00 |
| 08/10/2009 | 15,3600 | -1,66% | 15,7800 | 15,8500 | 15,2900 | 711.145 | ,00 |
| 07/10/2009 | 15,6200 | 1,76% | 15,5300 | 15,6800 | 15,4000 | 936.937 | ,00 |
| 06/10/2009 | 15,3500 | 0,99% | 15,1000 | 15,4300 | 15,0600 | 542.278 | ,00 |
| 05/10/2009 | 15,2000 | 1,33% | 15,1800 | 15,2600 | 15,0600 | 688.217 | ,00 |
| 02/10/2009 | 15,0000 | -2,47% | 15,2000 | 15,3300 | 14,9000 | 863.287 | ,00 |
| 01/10/2009 | 15,3800 | 1,12% | 15,4000 | 15,4000 | 15,1000 | 630.458 | ,00 |
| 30/9/2009 | 15,2100 | 3,82% | 14,8900 | 15,2100 | 14,6700 | 1.091.359 | ,00 |
| 29/9/2009 | 14,6500 | -2,85% | 15,2200 | 15,2500 | 14,6300 | 1.224.167 | ,00 |
| 28/9/2009 | 15,0800 | -0,79% | 15,2000 | 15,3000 | 15,0000 | 545.743 | ,00 |
| 25/9/2009 | 15,2000 | 3,33% | 14,7800 | 15,2000 | 14,7000 | 1.112.373 | ,00 |
| 24/9/2009 | 14,7100 | 1,80% | 14,5000 | 14,8500 | 14,3900 | 1.377.035 | ,00 |
| 23/9/2009 | 14,4500 | -1,03% | 14,6000 | 14,7500 | 14,1900 | 2.513.923 | ,00 |
| 22/9/2009 | 14,6000 | -1,75% | 14,9800 | 15,0400 | 14,6000 | 1.114.640 | ,00 |
| 21/9/2009 | 14,8600 | -1,13% | 15,0300 | 15,2800 | 14,8600 | 555.514 | ,00 |
| 18/9/2009 | 15,0300 | -0,53% | 15,2900 | 15,3700 | 14,9500 | 550.108 | ,00 |
| 17/9/2009 | 15,1100 | -3,64% | 15,8300 | 15,9000 | 15,1100 | 782.733 | ,00 |
| 16/9/2009 | 15,6800 | 0,58% | 15,9200 | 15,9200 | 15,6600 | 506.676 | ,00 |
| 15/9/2009 | 15,5900 | 2,84% | 15,1600 | 15,6500 | 15,1600 | 512.704 | ,00 |
| 14/9/2009 | 15,1600 | -4,05% | 15,6000 | 15,6000 | 14,9500 | 606.482 | ,00 |
| 11/9/2009 | 15,8000 | 0,00% | 15,8000 | 15,9700 | 15,6000 | 408.967 | ,00 |
| 10/9/2009 | 15,8000 | -0,19% | 16,0600 | 16,0600 | 15,6900 | 665.090 | ,00 |
| 09/9/2009 | 15,8300 | 1,74% | 15,6700 | 15,9800 | 15,5000 | 524.727 | ,00 |
| 08/9/2009 | 15,5600 | 1,04% | 15,5000 | 15,6100 | 15,3500 | 464.735 | ,00 |
| 07/9/2009 | 15,4000 | 0,98% | 15,4600 | 15,7500 | 15,3400 | 297.931 | ,00 |
| 04/9/2009 | 15,2500 | 1,33% | 15,4100 | 15,5500 | 15,1500 | 1.159.892 | ,00 |
| 03/9/2009 | 15,0500 | -6,52% | 16,0000 | 16,0000 | 15,0000 | 1.484.337 | ,00 |
| 02/9/2009 | 16,1000 | -3,13% | 16,6200 | 16,6200 | 16,0500 | 476.418 | ,00 |
| 01/9/2009 | 16,6200 | 1,34% | 16,7000 | 16,8800 | 16,4000 | 404.414 | ,00 |
| 31/8/2009 | 16,4000 | -2,44% | 16,8100 | 16,9500 | 16,4000 | 341.377 | ,00 |
| 28/8/2009 | 16,8100 | 1,76% | 16,7500 | 16,9600 | 16,6500 | 541.757 | ,00 |
| 27/8/2009 | 16,5200 | -2,77% | 17,1000 | 17,4000 | 16,5100 | 788.444 | ,00 |
| 26/8/2009 | 16,9900 | 5,27% | 16,3000 | 17,0500 | 16,0300 | 947.414 | ,00 |
| 25/8/2009 | 16,1400 | 0,88% | 15,8200 | 16,1800 | 15,7100 | 473.235 | ,00 |
| 24/8/2009 | 16,0000 | 0,95% | 15,9800 | 16,1000 | 15,7000 | 239.022 | ,00 |
| 21/8/2009 | 15,8500 | 1,34% | 15,6800 | 15,8800 | 15,6500 | 410.416 | ,00 |
| 20/8/2009 | 15,6400 | -0,82% | 15,7700 | 15,9000 | 15,6400 | 446.395 | ,00 |
| 19/8/2009 | 15,7700 | 1,74% | 15,3700 | 15,7700 | 15,2600 | 256.348 | ,00 |
| 18/8/2009 | 15,5000 | 3,54% | 15,0500 | 15,5000 | 14,9400 | 487.401 | ,00 |
| 17/8/2009 | 14,9700 | 0,74% | 14,8000 | 14,9700 | 14,6700 | 352.669 | ,00 |
| 14/8/2009 | 14,8600 | 0,41% | 15,0000 | 15,0400 | 14,7100 | 616.809 | ,00 |
| 13/8/2009 | 14,8000 | 0,95% | 14,6600 | 14,9600 | 14,6600 | 795.497 | ,00 |
| 12/8/2009 | 14,6600 | -0,27% | 14,7000 | 14,8600 | 14,5800 | 406.964 | ,00 |
| 11/8/2009 | 14,7000 | -2,00% | 15,2000 | 15,2000 | 14,6000 | 572.431 | ,00 |
| 10/8/2009 | 15,0000 | -1,51% | 15,2300 | 15,4000 | 15,0000 | 234.648 | ,00 |
| 07/8/2009 | 15,2300 | -1,10% | 15,5000 | 15,5000 | 15,1000 | 314.954 | ,00 |
| 06/8/2009 | 15,4000 | 1,85% | 15,5700 | 15,7100 | 15,2300 | 746.945 | ,00 |
| 05/8/2009 | 15,1200 | -3,94% | 15,8200 | 15,8300 | 15,1200 | 293.692 | ,00 |
| 04/8/2009 | 15,7400 | -1,01% | 15,9600 | 16,0000 | 15,6200 | 347.679 | ,00 |
| 03/8/2009 | 15,9000 | 3,92% | 15,6800 | 16,0200 | 15,5000 | 434.739 | ,00 |
| 31/7/2009 | 15,3000 | 0,46% | 15,4500 | 15,8000 | 15,3000 | 410.248 | ,00 |
| 30/7/2009 | 15,2300 | 2,21% | 14,9000 | 15,3400 | 14,9000 | 248.286 | ,00 |
| 29/7/2009 | 14,9000 | 2,05% | 14,7800 | 15,0700 | 14,6900 | 839.842 | 12.568.047,19 |
| 28/7/2009 | 14,6000 | -5,32% | 15,4800 | 15,5200 | 14,6000 | 866.525 | ,00 |
| 27/7/2009 | 15,4200 | -2,10% | 15,7500 | 15,9000 | 15,4200 | 327.720 | ,00 |
| 24/7/2009 | 15,7500 | -0,57% | 16,0000 | 16,1500 | 15,6200 | 351.573 | ,00 |
| 23/7/2009 | 15,8400 | 0,25% | 15,7400 | 15,9500 | 15,6600 | 188.169 | ,00 |
| 22/7/2009 | 15,8000 | 0,38% | 15,8000 | 15,9700 | 15,5800 | 332.978 | ,00 |
| 21/7/2009 | 15,7400 | 1,55% | 15,5000 | 15,7500 | 15,3400 | 212.815 | ,00 |
| 20/7/2009 | 15,5000 | -0,13% | 15,5200 | 15,7300 | 15,4200 | 232.936 | ,00 |
| 17/7/2009 | 15,5200 | -3,90% | 15,8500 | 15,8900 | 15,3200 | 444.495 | ,00 |
| 16/7/2009 | 16,1500 | 0,94% | 16,2000 | 16,2000 | 15,7200 | 301.734 | ,00 |
| 15/7/2009 | 16,0000 | 3,16% | 15,6000 | 16,0000 | 15,5500 | 596.581 | ,00 |
| 14/7/2009 | 15,5100 | 0,71% | 15,6000 | 15,8200 | 15,2500 | 508.720 | ,00 |
| 13/7/2009 | 15,4000 | 0,65% | 15,3000 | 15,8200 | 14,5500 | 541.340 | ,00 |
| 10/7/2009 | 15,3000 | -4,91% | 16,0000 | 16,0000 | 15,0400 | 762.194 | ,00 |
| 09/7/2009 | 16,0900 | 0,56% | 16,0600 | 16,3000 | 15,8600 | 370.790 | ,00 |
| 08/7/2009 | 16,0000 | 1,91% | 15,7000 | 16,0400 | 15,3500 | 631.668 | ,00 |
| 07/7/2009 | 15,7000 | -0,13% | 15,7200 | 15,8400 | 15,5000 | 336.707 | ,00 |
| 06/7/2009 | 15,7200 | -1,13% | 15,6100 | 15,8000 | 15,3300 | 216.779 | ,00 |
| 03/7/2009 | 15,9000 | 1,15% | 15,3400 | 15,9400 | 15,3400 | 361.397 | ,00 |
| 02/7/2009 | 15,7200 | 0,13% | 15,7600 | 16,0000 | 15,1700 | 1.034.655 | ,00 |
| 01/7/2009 | 15,7000 | 6,80% | 14,7500 | 15,7600 | 14,7500 | 1.147.021 | ,00 |
| 30/6/2009 | 14,7000 | 2,80% | 14,4000 | 14,7200 | 14,2000 | 435.930 | ,00 |
| 29/6/2009 | 14,3000 | -2,05% | 14,6000 | 14,6000 | 14,2600 | 411.076 | ,00 |
| 26/6/2009 | 14,6000 | -2,14% | 14,9900 | 15,1500 | 14,3100 | 1.180.067 | ,00 |
| 25/6/2009 | 14,9200 | 3,61% | 14,3200 | 14,9200 | 14,2300 | 979.447 | ,00 |
| 24/6/2009 | 14,4000 | 1,41% | 14,5000 | 14,5200 | 14,1000 | 795.191 | ,00 |
| 23/6/2009 | 14,2000 | 5,19% | 13,5000 | 14,2000 | 13,5000 | 505.568 | ,00 |
| 22/6/2009 | 13,5000 | -4,93% | 13,9800 | 14,0400 | 13,5000 | 460.386 | ,00 |
| 19/6/2009 | 14,2000 | 3,73% | 13,9500 | 14,2500 | 13,7400 | 875.567 | ,00 |
| 18/6/2009 | 13,6900 | 3,56% | 13,5000 | 14,0200 | 13,2000 | 1.511.857 | ,00 |
| 17/6/2009 | 13,2200 | -4,20% | 13,9200 | 14,1700 | 13,2200 | 1.799.187 | ,00 |
| 16/6/2009 | 13,8000 | -6,06% | 14,3400 | 14,5000 | 13,8000 | 1.854.099 | ,00 |
| 15/6/2009 | 14,6900 | -2,20% | 14,9300 | 15,1700 | 14,6800 | 560.830 | ,00 |
| 12/6/2009 | 15,0200 | 0,47% | 15,0000 | 15,4600 | 14,9700 | 787.400 | ,00 |
| 11/6/2009 | 14,9500 | -1,32% | 15,1000 | 15,3300 | 14,8400 | 1.642.367 | ,00 |
| 10/6/2009 | 15,1500 | -3,50% | 15,8900 | 16,0200 | 15,1200 | 1.081.316 | ,00 |
| 09/6/2009 | 15,7000 | -5,36% | 17,0000 | 17,0000 | 15,5000 | 1.620.257 | ,00 |
| 05/6/2009 | 16,5900 | 0,55% | 16,6500 | 16,7200 | 16,3400 | 605.472 | ,00 |
| 04/6/2009 | 16,5000 | -0,48% | 16,4300 | 16,9800 | 16,3000 | 712.025 | ,00 |
| 03/6/2009 | 16,5800 | 0,85% | 16,4900 | 16,7600 | 16,2500 | 815.021 | ,00 |
| 02/6/2009 | 16,4400 | 2,75% | 16,3000 | 16,4400 | 16,0100 | 673.878 | ,00 |
| 01/6/2009 | 16,0000 | -0,12% | 16,3700 | 16,5000 | 16,0000 | 645.487 | ,00 |
| 29/5/2009 | 16,0200 | -1,72% | 16,4600 | 16,5800 | 16,0200 | 984.424 | ,00 |
| 28/5/2009 | 16,3000 | 2,52% | 15,8000 | 16,4800 | 15,5900 | 1.025.222 | ,00 |
| 27/5/2009 | 15,9000 | 4,61% | 15,3200 | 15,9600 | 15,3200 | 1.027.044 | ,00 |
| 26/5/2009 | 15,2000 | -2,50% | 15,6000 | 15,6000 | 14,8500 | 730.731 | ,00 |
| 25/5/2009 | 15,5900 | 1,04% | 15,5500 | 15,7600 | 15,3700 | 368.975 | ,00 |
| 22/5/2009 | 15,4300 | 2,52% | 15,0500 | 15,6700 | 15,0500 | 775.868 | ,00 |
| 21/5/2009 | 15,0500 | -1,89% | 15,3000 | 15,4300 | 14,9800 | 803.351 | ,00 |
| 20/5/2009 | 15,3400 | 5,28% | 14,6900 | 15,4300 | 14,6500 | 2.709.939 | ,00 |
| 19/5/2009 | 14,5700 | 1,89% | 14,6000 | 14,8700 | 14,3700 | 1.529.270 | ,00 |
| 18/5/2009 | 14,3000 | 1,42% | 14,1800 | 14,6000 | 14,0000 | 1.286.758 | ,00 |
| 15/5/2009 | 14,1000 | 1,59% | 14,0000 | 14,4800 | 13,9800 | 1.270.085 | ,00 |
| 14/5/2009 | 13,8800 | -0,14% | 13,9500 | 14,2000 | 13,7500 | 1.014.923 | ,00 |
| 13/5/2009 | 13,9000 | 1,46% | 13,9200 | 14,2200 | 13,5000 | 1.314.917 | ,00 |
| 12/5/2009 | 13,7000 | 3,16% | 13,2800 | 13,8400 | 13,2800 | 1.197.645 | ,00 |
| 11/5/2009 | 13,2800 | -2,35% | 13,7800 | 13,7800 | 13,1600 | 894.511 | ,00 |
| 08/5/2009 | 13,6000 | -3,41% | 14,7400 | 14,8600 | 13,6000 | 1.018.068 | ,00 |
| 07/5/2009 | 14,0800 | -4,22% | 14,9400 | 15,0700 | 14,0800 | 981.360 | ,00 |
| 06/5/2009 | 14,7000 | 4,26% | 14,1000 | 14,9600 | 14,1000 | 942.031 | ,00 |
| 05/5/2009 | 14,1000 | -2,89% | 14,5200 | 14,8200 | 14,0600 | 807.032 | ,00 |
| 04/5/2009 | 14,5200 | -1,02% | 14,6700 | 14,9000 | 14,3800 | 437.448 | ,00 |
| 30/4/2009 | 14,6700 | -0,14% | 14,6900 | 15,0100 | 14,6700 | 823.796 | ,00 |
| 29/4/2009 | 14,6900 | 2,73% | 14,5600 | 14,9400 | 14,5600 | 725.354 | ,00 |
| 28/4/2009 | 14,3000 | -0,14% | 14,3200 | 14,6000 | 14,1700 | 548.456 | ,00 |
| 27/4/2009 | 14,3200 | 2,87% | 13,9200 | 14,5000 | 13,8000 | 442.631 | ,00 |
| 24/4/2009 | 13,9200 | -2,52% | 14,2800 | 14,3800 | 13,9200 | 704.247 | ,00 |
| 23/4/2009 | 14,2800 | -3,64% | 14,6200 | 14,8200 | 14,2800 | 758.235 | ,00 |
| 22/4/2009 | 14,8200 | -1,20% | 15,0000 | 15,0800 | 14,4800 | 465.744 | ,00 |
| 21/4/2009 | 15,0000 | -4,15% | 15,8400 | 15,9000 | 14,9600 | 712.651 | ,00 |
| 16/4/2009 | 15,6500 | -1,57% | 15,8800 | 15,9900 | 15,6000 | 390.959 | ,00 |
| 15/4/2009 | 15,9000 | 1,27% | 15,7000 | 15,9800 | 15,5100 | 649.006 | ,00 |
| 14/4/2009 | 15,7000 | 3,29% | 15,2000 | 16,2500 | 14,9000 | 1.655.476 | ,00 |
| 09/4/2009 | 15,2000 | 4,83% | 14,6900 | 15,5000 | 14,6000 | 1.691.656 | ,00 |
| 08/4/2009 | 14,5000 | 4,84% | 13,6500 | 14,5800 | 13,6500 | 558.222 | ,00 |
| 07/4/2009 | 13,8300 | 2,44% | 13,5000 | 13,8300 | 13,4800 | 488.100 | ,00 |
| 06/4/2009 | 13,5000 | -0,15% | 13,7600 | 13,9200 | 13,4000 | 391.959 | ,00 |
| 03/4/2009 | 13,5200 | -4,11% | 14,1000 | 14,2000 | 13,5200 | 618.154 | 8.594.065,68 |
| 02/4/2009 | 14,1000 | 2,55% | 14,0900 | 14,1000 | 13,8000 | 682.432 | ,00 |
| 01/4/2009 | 13,7500 | 1,10% | 13,6900 | 13,9800 | 13,4000 | 639.257 | ,00 |
| 31/3/2009 | 13,6000 | 3,11% | 13,2800 | 13,6000 | 13,2400 | 511.937 | ,00 |
| 30/3/2009 | 13,1900 | -3,01% | 13,4000 | 13,7300 | 13,0500 | 568.996 | ,00 |
| 27/3/2009 | 13,6000 | 2,33% | 13,2000 | 13,6000 | 13,0400 | 1.248.395 | ,00 |
| 26/3/2009 | 13,2900 | -1,56% | 13,8700 | 13,8800 | 13,1200 | 1.375.308 | ,00 |
| 24/3/2009 | 13,5000 | 4,65% | 13,0000 | 13,7600 | 12,9000 | 902.236 | ,00 |
| 23/3/2009 | 12,9000 | 1,57% | 12,8600 | 13,0800 | 12,8000 | 447.062 | ,00 |
| 20/3/2009 | 12,7000 | 0,16% | 12,8600 | 13,0700 | 12,6600 | 1.119.655 | ,00 |
| 19/3/2009 | 12,6800 | 3,59% | 12,2400 | 12,6800 | 12,2000 | 1.049.382 | ,00 |
| 18/3/2009 | 12,2400 | -0,81% | 12,4000 | 12,4700 | 12,2100 | 490.499 | ,00 |
| 17/3/2009 | 12,3400 | 0,33% | 12,2100 | 12,3700 | 12,0600 | 366.818 | ,00 |
| 16/3/2009 | 12,3000 | -0,81% | 12,4800 | 12,5000 | 12,1700 | 245.880 | ,00 |
| 13/3/2009 | 12,4000 | 1,97% | 12,5000 | 12,5000 | 12,3000 | 429.438 | ,00 |
| 12/3/2009 | 12,1600 | 4,47% | 11,6400 | 12,1600 | 11,6400 | 312.654 | ,00 |
| 11/3/2009 | 11,6400 | -3,64% | 12,0800 | 12,1800 | 11,6400 | 494.769 | ,00 |
| 10/3/2009 | 12,0800 | -0,66% | 11,9800 | 12,1000 | 11,8400 | 658.836 | ,00 |
| 09/3/2009 | 12,1600 | 2,53% | 11,6600 | 12,1600 | 11,5600 | 200.434 | ,00 |
| 06/3/2009 | 11,8600 | -0,34% | 11,9000 | 11,9800 | 11,7200 | 201.101 | ,00 |
| 05/3/2009 | 11,9000 | -3,72% | 12,1400 | 12,3800 | 11,9000 | 279.641 | ,00 |
| 04/3/2009 | 12,3600 | 3,87% | 12,4000 | 12,4800 | 12,1600 | 696.034 | ,00 |
| 03/3/2009 | 11,9000 | -0,67% | 11,3600 | 11,9800 | 11,3600 | 804.776 | ,00 |
| 27/2/2009 | 11,9800 | -2,76% | 12,3200 | 12,3400 | 11,8600 | 442.541 | ,00 |
| 26/2/2009 | 12,3200 | -0,48% | 12,3800 | 12,3800 | 12,0800 | 322.550 | ,00 |
| 25/2/2009 | 12,3800 | 0,65% | 12,4600 | 12,4800 | 12,2400 | 270.438 | ,00 |
| 24/2/2009 | 12,3000 | -0,97% | 12,4800 | 12,4800 | 12,2000 | 379.660 | ,00 |
| 23/2/2009 | 12,4200 | -2,97% | 12,8000 | 12,9000 | 12,4000 | 379.777 | ,00 |
| 20/2/2009 | 12,8000 | -1,54% | 12,7600 | 12,9600 | 12,5000 | 558.314 | ,00 |
| 19/2/2009 | 13,0000 | 0,00% | 13,1400 | 13,2000 | 12,9400 | 319.358 | ,00 |
| 18/2/2009 | 13,0000 | 0,31% | 12,8800 | 13,1800 | 12,8800 | 380.616 | ,00 |
| 17/2/2009 | 12,9600 | -1,22% | 13,0000 | 13,2000 | 12,8400 | 636.242 | ,00 |
| 16/2/2009 | 13,1200 | 0,15% | 13,1000 | 13,3000 | 12,8400 | 701.660 | ,00 |
| 13/2/2009 | 13,1000 | 0,77% | 13,0000 | 13,1400 | 12,9000 | 272.696 | ,00 |
| 12/2/2009 | 13,0000 | -1,52% | 12,9400 | 13,2000 | 12,9200 | 833.132 | ,00 |
| 11/2/2009 | 13,2000 | 1,54% | 13,0000 | 13,6000 | 12,9200 | 1.673.927 | ,00 |
| 10/2/2009 | 13,0000 | 0,31% | 12,8000 | 13,0000 | 12,7600 | 275.859 | ,00 |
| 09/2/2009 | 12,9600 | -1,37% | 13,1400 | 13,3400 | 12,9200 | 214.835 | ,00 |
| 06/2/2009 | 13,1400 | 4,12% | 12,8000 | 13,2200 | 12,5800 | 566.903 | ,00 |
| 05/2/2009 | 12,6200 | -2,32% | 12,7000 | 13,0000 | 12,5000 | 241.078 | ,00 |
| 04/2/2009 | 12,9200 | -1,22% | 13,0800 | 13,1400 | 12,7000 | 263.626 | ,00 |
| 03/2/2009 | 13,0800 | 1,87% | 13,0800 | 13,2600 | 12,8600 | 240.456 | ,00 |
| 02/2/2009 | 12,8400 | -2,28% | 12,7000 | 13,0800 | 12,7000 | 160.570 | ,00 |
| 30/1/2009 | 13,1400 | 2,34% | 12,8000 | 13,1400 | 12,6800 | 401.294 | ,00 |
| 29/1/2009 | 12,8400 | -3,17% | 13,1000 | 13,1400 | 12,7400 | 242.337 | ,00 |
| 28/1/2009 | 13,2600 | 2,95% | 13,0000 | 13,2600 | 13,0000 | 567.668 | ,00 |
| 27/1/2009 | 12,8800 | 3,04% | 12,8400 | 12,9000 | 12,5600 | 638.935 | ,00 |
| 26/1/2009 | 12,5000 | 5,93% | 11,8000 | 12,5000 | 11,8000 | 478.443 | ,00 |
| 23/1/2009 | 11,8000 | 2,61% | 11,5000 | 11,8000 | 11,4200 | 293.060 | ,00 |
| 22/1/2009 | 11,5000 | 1,77% | 11,7600 | 11,7800 | 11,3400 | 438.984 | ,00 |
| 21/1/2009 | 11,3000 | 4,05% | 10,8800 | 11,7400 | 10,7800 | 989.001 | ,00 |
| 20/1/2009 | 10,8600 | -6,06% | 11,4600 | 11,4600 | 10,8600 | 512.827 | ,00 |
| 19/1/2009 | 11,5600 | -4,46% | 12,2400 | 12,2400 | 11,4000 | 273.636 | ,00 |
| 16/1/2009 | 12,1000 | -0,49% | 12,3000 | 12,4400 | 11,9000 | 293.477 | ,00 |
| 15/1/2009 | 12,1600 | -3,49% | 12,4000 | 12,4000 | 11,9200 | 579.040 | ,00 |
| 14/1/2009 | 12,6000 | -4,98% | 13,3000 | 13,3000 | 12,2400 | 320.385 | ,00 |
| 13/1/2009 | 13,2600 | -0,30% | 13,3000 | 13,3200 | 13,0800 | 372.041 | ,00 |
| 12/1/2009 | 13,3000 | 1,37% | 13,1600 | 13,4600 | 12,8600 | 244.110 | ,00 |
| 09/1/2009 | 13,1200 | -1,35% | 13,1400 | 13,3000 | 13,0200 | 309.146 | ,00 |
| 08/1/2009 | 13,3000 | 0,30% | 13,2000 | 13,4000 | 13,0800 | 574.849 | ,00 |
| 07/1/2009 | 13,2600 | 5,41% | 12,8800 | 13,2600 | 12,6600 | 813.995 | ,00 |
| 05/1/2009 | 12,5800 | 5,89% | 11,9800 | 12,5800 | 11,9000 | 207.663 | ,00 |
| 02/1/2009 | 11,8800 | 2,95% | 11,5400 | 11,8800 | 11,4400 | 172.532 | ,00 |
| 31/12/2008 | 11,5400 | -2,86% | 11,7400 | 12,0400 | 11,5400 | 155.786 | ,00 |
| 30/12/2008 | 11,8800 | -3,26% | 12,4200 | 12,4200 | 11,8000 | 587.645 | ,00 |
| 29/12/2008 | 12,2800 | -0,65% | 12,3800 | 12,4000 | 12,0600 | 95.350 | ,00 |
| 24/12/2008 | 12,3600 | 3,00% | 12,1200 | 12,4200 | 12,1000 | 157.945 | ,00 |
| 23/12/2008 | 12,0000 | 3,45% | 11,6000 | 12,1400 | 11,5200 | 303.380 | ,00 |
| 22/12/2008 | 11,6000 | -2,68% | 11,8000 | 11,9800 | 11,4400 | 312.493 | ,00 |
| 19/12/2008 | 11,9200 | -5,55% | 12,6200 | 12,6200 | 11,9200 | 814.173 | ,00 |
| 18/12/2008 | 12,6200 | -3,96% | 13,2000 | 13,2400 | 12,3200 | 678.306 | ,00 |
| 17/12/2008 | 13,1400 | 1,39% | 13,1000 | 13,2800 | 13,0200 | 827.424 | ,00 |
| 16/12/2008 | 12,9600 | 3,68% | 12,6600 | 12,9600 | 12,5600 | 787.963 | ,00 |
| 15/12/2008 | 12,5000 | -0,79% | 12,7000 | 12,7800 | 12,5000 | 626.223 | ,00 |
| 12/12/2008 | 12,6000 | -0,16% | 12,3600 | 12,7000 | 12,2000 | 480.876 | ,00 |
| 11/12/2008 | 12,6200 | 0,96% | 12,4000 | 12,7000 | 12,4000 | 930.649 | ,00 |
| 10/12/2008 | 12,5000 | 3,31% | 12,2400 | 12,7400 | 12,0600 | 1.149.474 | ,00 |
| 09/12/2008 | 12,1000 | -0,49% | 11,9000 | 12,3800 | 11,7800 | 794.955 | ,00 |
| 08/12/2008 | 12,1600 | -1,62% | 12,5000 | 12,8600 | 12,1000 | 537.297 | ,00 |
| 05/12/2008 | 12,3600 | 6,37% | 11,5800 | 12,3600 | 11,4400 | 1.427.560 | ,00 |
| 04/12/2008 | 11,6200 | 1,04% | 11,6000 | 11,9800 | 11,3000 | 1.138.367 | ,00 |
| 03/12/2008 | 11,5000 | 2,13% | 11,2600 | 11,9000 | 11,2600 | 1.477.948 | ,00 |
| 02/12/2008 | 11,2600 | -1,92% | 11,3600 | 11,3800 | 11,1600 | 593.680 | ,00 |
| 01/12/2008 | 11,4800 | 0,17% | 11,2000 | 11,6000 | 11,1400 | 847.507 | ,00 |
| 28/11/2008 | 11,4600 | 6,51% | 10,7000 | 11,5600 | 10,5600 | 823.347 | ,00 |
| 27/11/2008 | 10,7600 | 3,26% | 10,6800 | 10,9800 | 10,5400 | 1.082.055 | ,00 |
| 26/11/2008 | 10,4200 | 4,83% | 9,7400 | 10,4400 | 9,7000 | 705.847 | ,00 |
| 25/11/2008 | 9,9400 | 1,64% | 9,9600 | 10,2400 | 9,8000 | 744.274 | ,00 |
| 24/11/2008 | 9,7800 | 4,71% | 9,5000 | 9,8200 | 9,3600 | 420.092 | ,00 |
| 21/11/2008 | 9,3400 | 3,09% | 9,1400 | 9,5600 | 9,1400 | 531.542 | ,00 |
| 20/11/2008 | 9,0600 | -4,63% | 9,1200 | 9,3600 | 8,9400 | 488.763 | ,00 |
| 19/11/2008 | 9,5000 | -1,66% | 9,7600 | 9,8200 | 9,4800 | 784.375 | ,00 |
| 18/11/2008 | 9,6600 | 7,81% | 9,0600 | 9,6600 | 8,9800 | 825.632 | ,00 |
| 17/11/2008 | 8,9600 | -0,22% | 9,0200 | 9,1200 | 8,8400 | 682.281 | ,00 |
| 14/11/2008 | 8,9800 | 1,13% | 9,1000 | 9,1800 | 8,8600 | 841.042 | ,00 |
| 13/11/2008 | 8,8800 | 0,68% | 8,9400 | 9,2000 | 8,7800 | 1.092.285 | ,00 |
| 12/11/2008 | 8,8200 | -7,16% | 9,5000 | 9,7400 | 8,7800 | 1.569.794 | ,00 |
| 11/11/2008 | 9,5000 | -1,45% | 9,8600 | 10,2000 | 9,5000 | 1.792.201 | ,00 |
| 10/11/2008 | 9,6400 | 0,42% | 9,9000 | 10,0400 | 9,6400 | 877.088 | ,00 |
| 07/11/2008 | 9,6000 | -1,64% | 9,6400 | 9,9200 | 9,4800 | 1.198.877 | ,00 |
| 06/11/2008 | 9,7600 | -6,33% | 10,1000 | 10,1000 | 9,6000 | 667.192 | ,00 |
| 05/11/2008 | 10,4200 | -0,38% | 10,5000 | 11,2400 | 10,2800 | 1.713.409 | ,00 |
| 04/11/2008 | 10,4600 | 1,36% | 10,6000 | 10,6200 | 10,3200 | 1.659.619 | ,00 |
| 03/11/2008 | 10,3200 | 7,05% | 9,9600 | 10,7200 | 9,9000 | 1.464.209 | ,00 |
| 31/10/2008 | 9,6400 | 1,47% | 9,4000 | 10,1400 | 9,2800 | 1.090.555 | ,00 |
| 30/10/2008 | 9,5000 | 3,26% | 9,2200 | 9,8600 | 9,2200 | 791.774 | ,00 |
| 29/10/2008 | 9,2000 | 3,60% | 9,6800 | 9,7200 | 9,1400 | 1.203.719 | ,00 |
| 27/10/2008 | 8,8800 | -2,42% | 9,0000 | 9,2800 | 8,6600 | 800.757 | ,00 |
| 24/10/2008 | 9,1000 | -6,19% | 9,5000 | 9,5200 | 8,7000 | 1.004.961 | ,00 |
| 23/10/2008 | 9,7000 | -3,00% | 10,0000 | 10,1600 | 9,5400 | 490.498 | ,00 |
| 22/10/2008 | 10,0000 | -2,53% | 10,2600 | 10,6400 | 9,9200 | 1.245.045 | ,00 |
| 21/10/2008 | 10,2600 | 6,88% | 9,6800 | 10,3800 | 9,6800 | 613.060 | ,00 |
| 20/10/2008 | 9,6000 | 5,03% | 9,4000 | 9,6200 | 9,2400 | 409.939 | ,00 |
| 17/10/2008 | 9,1400 | -2,14% | 9,7000 | 9,7600 | 9,1400 | 428.811 | ,00 |
| 16/10/2008 | 9,3400 | 1,30% | 8,8000 | 9,4600 | 8,8000 | 652.505 | ,00 |
| 15/10/2008 | 9,2200 | -7,80% | 9,7200 | 9,8000 | 9,0000 | 835.497 | ,00 |
| 14/10/2008 | 10,0000 | -0,99% | 10,6400 | 10,6400 | 9,6800 | 1.101.688 | ,00 |
| 13/10/2008 | 10,1000 | 13,48% | 9,4400 | 10,2600 | 9,2200 | 570.146 | ,00 |
| 10/10/2008 | 8,9000 | -5,32% | 8,6800 | 9,2000 | 8,6800 | 1.047.037 | ,00 |
| 09/10/2008 | 9,4000 | 2,84% | 9,2000 | 9,6000 | 9,2000 | 2.759.911 | ,00 |
| 08/10/2008 | 9,1400 | -3,59% | 9,0000 | 9,7800 | 8,8000 | 1.182.533 | ,00 |
| 07/10/2008 | 9,4800 | -3,46% | 9,9000 | 10,1000 | 9,1400 | 2.491.354 | ,00 |
| 06/10/2008 | 9,8200 | -7,53% | 10,0000 | 10,2000 | 9,7800 | 1.321.246 | ,00 |
| 03/10/2008 | 10,6200 | -3,45% | 10,8000 | 10,9400 | 10,1800 | 678.719 | ,00 |
| 02/10/2008 | 11,0000 | 0,00% | 11,2400 | 11,3200 | 10,5800 | 920.294 | ,00 |
| 01/10/2008 | 11,0000 | 1,48% | 11,1000 | 11,4600 | 11,0000 | 1.160.673 | ,00 |
| 30/9/2008 | 10,8400 | 7,75% | 9,9000 | 10,8400 | 9,8800 | 1.664.676 | ,00 |
| 29/9/2008 | 10,0600 | -22,26% | 12,5000 | 12,5000 | 9,7000 | 3.779.908 | ,00 |
| 26/9/2008 | 12,9400 | -3,72% | 13,2600 | 13,4400 | 12,8800 | 627.905 | ,00 |
| 25/9/2008 | 13,4400 | -3,03% | 13,8600 | 14,0600 | 13,4400 | 461.969 | ,00 |
| 24/9/2008 | 13,8600 | 0,00% | 14,0000 | 14,1400 | 13,7400 | 491.076 | ,00 |
| 23/9/2008 | 13,8600 | -5,71% | 14,5000 | 14,5000 | 13,7400 | 898.989 | ,00 |
| 22/9/2008 | 14,7000 | -3,03% | 15,2000 | 15,5800 | 14,7000 | 543.253 | ,00 |
| 19/9/2008 | 15,1600 | 4,84% | 15,0000 | 15,5800 | 14,9800 | 605.081 | ,00 |
| 18/9/2008 | 14,4600 | 0,00% | 14,5000 | 14,7000 | 14,3200 | 957.097 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|