| 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
ΝΤΙΟΝΙΚ Α.Ε. (ΔΙΟΝ)
0,1100 €
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 |
|---|---|---|---|---|---|---|---|
| 18/2/2011 | 23,6000 | 0,00% | 23,6000 | 24,0000 | 23,2000 | 1.287 | ,00 |
| 17/2/2011 | 23,6000 | 0,00% | 23,6000 | 24,0000 | 23,6000 | 918 | ,00 |
| 16/2/2011 | 23,6000 | -1,67% | 23,6000 | 24,0000 | 23,2000 | 5.908 | ,00 |
| 15/2/2011 | 24,0000 | 0,00% | 23,6000 | 24,0000 | 23,2000 | 3.929 | ,00 |
| 14/2/2011 | 24,0000 | -1,64% | 24,0000 | 24,4000 | 23,2000 | 2.357 | ,00 |
| 11/2/2011 | 24,4000 | 5,17% | 23,2000 | 24,8000 | 22,8000 | 9.863 | ,00 |
| 10/2/2011 | 23,2000 | 9,43% | 21,2000 | 23,2000 | 20,0000 | 11.258 | ,00 |
| 09/2/2011 | 21,2000 | 1,92% | 20,8000 | 21,2000 | 20,0000 | 3.679 | ,00 |
| 08/2/2011 | 20,8000 | 4,00% | 19,6000 | 21,2000 | 19,6000 | 5.129 | ,00 |
| 07/2/2011 | 20,0000 | 0,00% | 19,6000 | 20,0000 | 19,2000 | 1.651 | ,00 |
| 04/2/2011 | 20,0000 | 2,04% | 20,0000 | 20,4000 | 18,8000 | 7.719 | ,00 |
| 03/2/2011 | 19,6000 | -3,92% | 20,4000 | 20,4000 | 19,6000 | 2.400 | ,00 |
| 02/2/2011 | 20,4000 | -3,77% | 20,8000 | 20,8000 | 20,0000 | 4.658 | ,00 |
| 01/2/2011 | 21,2000 | 6,00% | 20,0000 | 21,2000 | 19,6000 | 9.175 | ,00 |
| 31/1/2011 | 20,0000 | -3,85% | 20,4000 | 21,2000 | 19,6000 | 7.128 | ,00 |
| 28/1/2011 | 20,8000 | 1,96% | 20,4000 | 21,6000 | 19,6000 | 7.135 | ,00 |
| 27/1/2011 | 20,4000 | -5,56% | 21,2000 | 21,2000 | 20,4000 | 999 | ,00 |
| 26/1/2011 | 21,6000 | 0,00% | 21,2000 | 21,6000 | 20,4000 | 2.569 | ,00 |
| 25/1/2011 | 21,6000 | 0,00% | 21,2000 | 21,6000 | 20,8000 | 1.779 | ,00 |
| 24/1/2011 | 21,6000 | 0,00% | 21,2000 | 22,4000 | 20,4000 | 3.442 | ,00 |
| 21/1/2011 | 21,6000 | 0,00% | 21,2000 | 22,0000 | 20,8000 | 2.972 | ,00 |
| 20/1/2011 | 21,6000 | 1,89% | 20,8000 | 22,0000 | 20,4000 | 3.716 | ,00 |
| 19/1/2011 | 21,2000 | 6,00% | 20,0000 | 21,6000 | 19,2000 | 10.580 | ,00 |
| 18/1/2011 | 20,0000 | 0,00% | 19,6000 | 20,0000 | 18,8000 | 2.638 | ,00 |
| 17/1/2011 | 20,0000 | 11,11% | 18,4000 | 20,8000 | 18,0000 | 12.368 | ,00 |
| 14/1/2011 | 18,0000 | 18,42% | 15,2000 | 18,0000 | 15,2000 | 12.740 | ,00 |
| 13/1/2011 | 15,2000 | 0,00% | 14,8000 | 15,2000 | 14,8000 | 623 | ,00 |
| 12/1/2011 | 15,2000 | 0,00% | 14,4000 | 15,2000 | 14,4000 | 2.727 | ,00 |
| 11/1/2011 | 15,2000 | 2,70% | 14,0000 | 15,2000 | 14,0000 | 469 | ,00 |
| 10/1/2011 | 14,8000 | -2,63% | 14,8000 | 15,2000 | 14,4000 | 713 | ,00 |
| 07/1/2011 | 15,2000 | 2,70% | 14,8000 | 15,2000 | 14,4000 | 1.985 | ,00 |
| 05/1/2011 | 14,8000 | -5,13% | 15,2000 | 15,2000 | 14,8000 | 2.251 | ,00 |
| 04/1/2011 | 15,6000 | 0,00% | 15,2000 | 15,6000 | 14,8000 | 155 | ,00 |
| 03/1/2011 | 15,6000 | -2,50% | 15,6000 | 15,6000 | 14,8000 | 953 | ,00 |
| 31/12/2010 | 16,0000 | 0,00% | 15,6000 | 16,0000 | 15,6000 | 3.050 | ,00 |
| 30/12/2010 | 16,0000 | 0,00% | 15,6000 | 16,0000 | 14,8000 | 963 | ,00 |
| 29/12/2010 | 16,0000 | 5,26% | 14,8000 | 16,0000 | 14,8000 | 1.575 | ,00 |
| 28/12/2010 | 15,2000 | 5,56% | 13,6000 | 15,2000 | 13,6000 | 3.059 | ,00 |
| 27/12/2010 | 14,4000 | -7,69% | 14,8000 | 15,6000 | 14,4000 | 4.409 | ,00 |
| 23/12/2010 | 15,6000 | 0,00% | 15,2000 | 15,6000 | 15,2000 | 417 | ,00 |
| 22/12/2010 | 15,6000 | 0,00% | 15,2000 | 15,6000 | 15,2000 | 520 | ,00 |
| 21/12/2010 | 15,6000 | 0,00% | 15,2000 | 15,6000 | 14,8000 | 1.294 | ,00 |
| 20/12/2010 | 15,6000 | 0,00% | 14,8000 | 15,6000 | 14,8000 | 1.118 | ,00 |
| 17/12/2010 | 15,6000 | 2,63% | 14,4000 | 15,6000 | 14,4000 | 929 | ,00 |
| 16/12/2010 | 15,2000 | -2,56% | 14,8000 | 15,2000 | 14,8000 | 330 | ,00 |
| 15/12/2010 | 15,6000 | 0,00% | 14,8000 | 15,6000 | 14,8000 | 45 | ,00 |
| 14/12/2010 | 15,6000 | 0,00% | 14,8000 | 15,6000 | 14,8000 | 346 | ,00 |
| 13/12/2010 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,2000 | 705 | ,00 |
| 10/12/2010 | 15,6000 | -2,50% | 15,6000 | 15,6000 | 15,2000 | 1.082 | ,00 |
| 09/12/2010 | 16,0000 | 0,00% | 16,0000 | 16,4000 | 15,6000 | 1.277 | ,00 |
| 08/12/2010 | 16,0000 | 2,56% | 15,2000 | 16,0000 | 15,2000 | 889 | ,00 |
| 07/12/2010 | 15,6000 | 5,41% | 14,8000 | 15,6000 | 14,8000 | 878 | ,00 |
| 06/12/2010 | 14,8000 | -5,13% | 15,2000 | 15,6000 | 14,8000 | 1.343 | ,00 |
| 03/12/2010 | 15,6000 | 5,41% | 14,8000 | 15,6000 | 14,8000 | 2.094 | ,00 |
| 02/12/2010 | 14,8000 | 2,78% | 13,6000 | 14,8000 | 13,6000 | 1.347 | ,00 |
| 01/12/2010 | 14,4000 | 2,86% | 14,0000 | 14,8000 | 14,0000 | 2.209 | ,00 |
| 30/11/2010 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 13,6000 | 938 | ,00 |
| 29/11/2010 | 14,0000 | -5,41% | 14,4000 | 14,4000 | 13,6000 | 939 | ,00 |
| 26/11/2010 | 14,8000 | -2,63% | 15,2000 | 15,2000 | 14,0000 | 1.693 | ,00 |
| 25/11/2010 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 12,8000 | 2.629 | ,00 |
| 24/11/2010 | 15,2000 | 2,70% | 14,0000 | 15,6000 | 14,0000 | 495 | ,00 |
| 23/11/2010 | 14,8000 | -2,63% | 15,2000 | 15,2000 | 14,0000 | 1.649 | ,00 |
| 22/11/2010 | 15,2000 | -2,56% | 14,8000 | 15,2000 | 14,4000 | 304 | ,00 |
| 19/11/2010 | 15,6000 | 0,00% | 16,0000 | 16,0000 | 15,2000 | 1.423 | ,00 |
| 18/11/2010 | 15,6000 | 2,63% | 15,2000 | 16,0000 | 15,2000 | 656 | ,00 |
| 17/11/2010 | 15,2000 | 2,70% | 14,4000 | 15,2000 | 14,0000 | 2.290 | ,00 |
| 16/11/2010 | 14,8000 | -2,63% | 14,8000 | 15,2000 | 14,4000 | 599 | ,00 |
| 15/11/2010 | 15,2000 | 0,00% | 15,2000 | 15,6000 | 15,2000 | 1.455 | ,00 |
| 12/11/2010 | 15,2000 | -5,00% | 15,2000 | 15,6000 | 14,4000 | 2.090 | ,00 |
| 11/11/2010 | 16,0000 | 0,00% | 15,6000 | 16,0000 | 15,6000 | 382 | ,00 |
| 10/11/2010 | 16,0000 | 0,00% | 15,2000 | 16,4000 | 15,2000 | 1.798 | ,00 |
| 09/11/2010 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 15,6000 | 1.867 | ,00 |
| 08/11/2010 | 16,0000 | -2,44% | 15,6000 | 16,4000 | 15,2000 | 515 | ,00 |
| 05/11/2010 | 16,4000 | 0,00% | 15,6000 | 16,4000 | 15,2000 | 767 | ,00 |
| 04/11/2010 | 16,4000 | 2,50% | 16,0000 | 16,4000 | 15,6000 | 382 | ,00 |
| 03/11/2010 | 16,0000 | 0,00% | 15,2000 | 16,8000 | 15,2000 | 1.680 | ,00 |
| 02/11/2010 | 16,0000 | -2,44% | 16,0000 | 16,4000 | 15,6000 | 1.243 | ,00 |
| 01/11/2010 | 16,4000 | -2,38% | 16,0000 | 16,8000 | 16,0000 | 533 | ,00 |
| 29/10/2010 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 15,6000 | 618 | ,00 |
| 27/10/2010 | 16,8000 | 0,00% | 16,4000 | 16,8000 | 16,0000 | 163 | ,00 |
| 26/10/2010 | 16,8000 | 2,44% | 16,0000 | 17,2000 | 16,0000 | 908 | ,00 |
| 25/10/2010 | 16,4000 | 0,00% | 15,6000 | 17,2000 | 15,2000 | 2.523 | ,00 |
| 22/10/2010 | 16,4000 | 0,00% | 15,6000 | 16,4000 | 15,2000 | 797 | ,00 |
| 21/10/2010 | 16,4000 | 0,00% | 16,0000 | 16,4000 | 16,0000 | 223 | ,00 |
| 20/10/2010 | 16,4000 | 0,00% | 16,0000 | 16,8000 | 15,6000 | 1.045 | ,00 |
| 19/10/2010 | 16,4000 | -4,65% | 16,4000 | 16,8000 | 16,0000 | 348 | ,00 |
| 18/10/2010 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 16,8000 | 600 | ,00 |
| 15/10/2010 | 17,2000 | 2,38% | 16,4000 | 17,6000 | 16,0000 | 789 | ,00 |
| 14/10/2010 | 16,8000 | -2,33% | 16,8000 | 17,2000 | 16,4000 | 599 | ,00 |
| 13/10/2010 | 17,2000 | 0,00% | 16,4000 | 17,6000 | 16,4000 | 597 | ,00 |
| 12/10/2010 | 17,2000 | 0,00% | 16,8000 | 17,6000 | 16,0000 | 935 | ,00 |
| 11/10/2010 | 17,2000 | 7,50% | 16,0000 | 17,6000 | 15,2000 | 897 | ,00 |
| 08/10/2010 | 16,0000 | -2,44% | 16,4000 | 16,8000 | 15,6000 | 1.646 | ,00 |
| 07/10/2010 | 16,4000 | -2,38% | 15,6000 | 16,4000 | 15,6000 | 1.080 | ,00 |
| 06/10/2010 | 16,8000 | 5,00% | 15,6000 | 16,8000 | 15,6000 | 1.067 | ,00 |
| 05/10/2010 | 16,0000 | 0,00% | 16,0000 | 16,4000 | 15,2000 | 475 | ,00 |
| 04/10/2010 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 769 | ,00 |
| 01/10/2010 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 15,2000 | 538 | ,00 |
| 30/9/2010 | 16,0000 | -2,44% | 16,0000 | 16,4000 | 14,8000 | 1.401 | ,00 |
| 29/9/2010 | 16,4000 | 5,13% | 15,2000 | 16,8000 | 14,4000 | 5.250 | ,00 |
| 28/9/2010 | 15,6000 | -11,36% | 16,8000 | 16,8000 | 15,2000 | 1.687 | ,00 |
| 27/9/2010 | 17,6000 | -2,22% | 16,8000 | 17,6000 | 16,8000 | 638 | ,00 |
| 24/9/2010 | 18,0000 | 0,00% | 17,6000 | 18,0000 | 17,6000 | 530 | ,00 |
| 23/9/2010 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 17,2000 | 461 | ,00 |
| 22/9/2010 | 18,0000 | 2,27% | 17,6000 | 18,0000 | 16,8000 | 687 | ,00 |
| 21/9/2010 | 17,6000 | -2,22% | 18,0000 | 18,0000 | 16,8000 | 589 | ,00 |
| 20/9/2010 | 18,0000 | 0,00% | 18,0000 | 18,8000 | 16,8000 | 867 | ,00 |
| 17/9/2010 | 18,0000 | 2,27% | 17,2000 | 18,4000 | 17,2000 | 2.434 | ,00 |
| 16/9/2010 | 17,6000 | -2,22% | 18,0000 | 18,0000 | 17,2000 | 915 | ,00 |
| 15/9/2010 | 18,0000 | -6,25% | 18,8000 | 19,2000 | 18,0000 | 864 | ,00 |
| 14/9/2010 | 19,2000 | 2,13% | 17,6000 | 19,6000 | 17,2000 | 1.666 | ,00 |
| 13/9/2010 | 18,8000 | -2,08% | 19,2000 | 19,6000 | 18,8000 | 406 | ,00 |
| 10/9/2010 | 19,2000 | -2,04% | 19,6000 | 19,6000 | 18,8000 | 1.044 | ,00 |
| 09/9/2010 | 19,6000 | 0,00% | 19,6000 | 20,0000 | 18,8000 | 1.198 | ,00 |
| 08/9/2010 | 19,6000 | -2,00% | 18,8000 | 19,6000 | 18,8000 | 2.031 | ,00 |
| 07/9/2010 | 20,0000 | -3,85% | 20,4000 | 20,4000 | 19,6000 | 1.361 | ,00 |
| 06/9/2010 | 20,8000 | -1,89% | 20,8000 | 20,8000 | 20,4000 | 2.064 | ,00 |
| 03/9/2010 | 21,2000 | 1,92% | 21,2000 | 21,2000 | 20,4000 | 1.094 | ,00 |
| 02/9/2010 | 20,8000 | 6,12% | 19,2000 | 21,2000 | 19,2000 | 4.842 | ,00 |
| 01/9/2010 | 19,6000 | 4,26% | 19,2000 | 20,0000 | 19,2000 | 3.642 | ,00 |
| 31/8/2010 | 18,8000 | -2,08% | 18,8000 | 19,2000 | 18,8000 | 1.638 | ,00 |
| 30/8/2010 | 19,2000 | 2,13% | 18,8000 | 19,2000 | 18,4000 | 3.709 | ,00 |
| 27/8/2010 | 18,8000 | 2,17% | 18,4000 | 18,8000 | 18,4000 | 3.153 | ,00 |
| 26/8/2010 | 18,4000 | 2,22% | 18,4000 | 18,8000 | 18,4000 | 1.134 | ,00 |
| 25/8/2010 | 18,0000 | 2,27% | 18,0000 | 18,8000 | 17,2000 | 1.201 | ,00 |
| 24/8/2010 | 17,6000 | -6,38% | 18,0000 | 18,8000 | 17,2000 | 1.892 | ,00 |
| 23/8/2010 | 18,8000 | 0,00% | 19,2000 | 19,6000 | 18,8000 | 455 | ,00 |
| 20/8/2010 | 18,8000 | -4,08% | 18,8000 | 19,6000 | 18,4000 | 5.044 | ,00 |
| 19/8/2010 | 19,6000 | 2,08% | 18,4000 | 19,6000 | 18,4000 | 7.897 | ,00 |
| 18/8/2010 | 19,2000 | -4,00% | 19,6000 | 19,6000 | 18,8000 | 2.587 | ,00 |
| 17/8/2010 | 20,0000 | 4,17% | 19,6000 | 20,0000 | 19,2000 | 1.958 | ,00 |
| 16/8/2010 | 19,2000 | 0,00% | 19,2000 | 19,6000 | 18,8000 | 750 | ,00 |
| 13/8/2010 | 19,2000 | -2,04% | 20,0000 | 20,0000 | 18,8000 | 1.851 | ,00 |
| 12/8/2010 | 19,6000 | -3,92% | 20,4000 | 20,4000 | 19,6000 | 558 | ,00 |
| 11/8/2010 | 20,4000 | 0,00% | 20,4000 | 21,2000 | 19,6000 | 1.434 | ,00 |
| 10/8/2010 | 20,4000 | 6,25% | 19,2000 | 20,8000 | 18,4000 | 2.992 | ,00 |
| 09/8/2010 | 19,2000 | 2,13% | 18,8000 | 19,2000 | 18,8000 | 656 | ,00 |
| 06/8/2010 | 18,8000 | 0,00% | 18,8000 | 19,2000 | 18,4000 | 474 | ,00 |
| 05/8/2010 | 18,8000 | 2,17% | 18,8000 | 19,6000 | 18,8000 | 637 | ,00 |
| 04/8/2010 | 18,4000 | -2,13% | 19,2000 | 19,2000 | 18,4000 | 1.048 | ,00 |
| 03/8/2010 | 18,8000 | 0,00% | 18,8000 | 19,2000 | 18,0000 | 1.033 | ,00 |
| 02/8/2010 | 18,8000 | -6,00% | 20,0000 | 20,4000 | 18,8000 | 5.443 | ,00 |
| 30/7/2010 | 20,0000 | 11,11% | 18,4000 | 20,0000 | 17,6000 | 5.669 | ,00 |
| 29/7/2010 | 18,0000 | 2,27% | 17,6000 | 18,4000 | 16,8000 | 4.775 | ,00 |
| 28/7/2010 | 17,6000 | 12,82% | 16,4000 | 18,0000 | 15,2000 | 4.301 | ,00 |
| 27/7/2010 | 15,6000 | 5,41% | 15,2000 | 16,0000 | 14,8000 | 2.424 | ,00 |
| 26/7/2010 | 14,8000 | -2,63% | 14,8000 | 15,2000 | 14,4000 | 1.524 | ,00 |
| 23/7/2010 | 15,2000 | 2,70% | 14,4000 | 15,6000 | 14,0000 | 2.120 | ,00 |
| 22/7/2010 | 14,8000 | 0,00% | 14,4000 | 15,2000 | 14,4000 | 2.611 | ,00 |
| 21/7/2010 | 14,8000 | 2,78% | 14,0000 | 14,8000 | 13,6000 | 1.752 | ,00 |
| 20/7/2010 | 14,4000 | -7,69% | 15,6000 | 15,6000 | 14,4000 | 3.265 | ,00 |
| 19/7/2010 | 15,6000 | -4,88% | 16,4000 | 16,8000 | 15,6000 | 2.897 | ,00 |
| 16/7/2010 | 16,4000 | 2,50% | 16,4000 | 16,8000 | 16,0000 | 3.287 | ,00 |
| 15/7/2010 | 16,0000 | 11,11% | 15,6000 | 16,8000 | 15,6000 | 3.115 | ,00 |
| 14/7/2010 | 14,4000 | 5,88% | 13,6000 | 14,8000 | 13,6000 | 3.111 | ,00 |
| 13/7/2010 | 13,6000 | 0,00% | 13,2000 | 14,4000 | 13,2000 | 1.185 | ,00 |
| 12/7/2010 | 13,6000 | 3,03% | 13,2000 | 13,6000 | 13,2000 | 756 | ,00 |
| 09/7/2010 | 13,2000 | -5,71% | 14,0000 | 14,0000 | 12,8000 | 2.493 | ,00 |
| 08/7/2010 | 14,0000 | 6,06% | 14,4000 | 14,4000 | 13,6000 | 1.127 | ,00 |
| 07/7/2010 | 13,2000 | 6,45% | 12,4000 | 13,6000 | 12,4000 | 6.310 | ,00 |
| 06/7/2010 | 12,4000 | 10,71% | 11,6000 | 13,2000 | 11,6000 | 1.308 | ,00 |
| 05/7/2010 | 11,2000 | 3,70% | 10,4000 | 11,6000 | 10,4000 | 1.170 | ,00 |
| 02/7/2010 | 10,8000 | 8,00% | 10,4000 | 10,8000 | 10,4000 | 1.184 | ,00 |
| 01/7/2010 | 10,0000 | 0,00% | 9,2000 | 10,0000 | 9,2000 | 864 | ,00 |
| 30/6/2010 | 10,0000 | 4,17% | 10,0000 | 10,0000 | 10,0000 | 427 | ,00 |
| 29/6/2010 | 9,6000 | -4,00% | 9,2000 | 10,0000 | 9,2000 | 63 | ,00 |
| 28/6/2010 | 10,0000 | 0,00% | 10,4000 | 10,4000 | 9,6000 | 229 | ,00 |
| 25/6/2010 | 10,0000 | 4,17% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 24/6/2010 | 9,6000 | -4,00% | 10,0000 | 10,0000 | 9,6000 | 420 | ,00 |
| 23/6/2010 | 10,0000 | 4,17% | 9,2000 | 10,4000 | 9,2000 | 105 | ,00 |
| 22/6/2010 | 9,6000 | -4,00% | 9,6000 | 10,0000 | 9,6000 | 388 | ,00 |
| 21/6/2010 | 10,0000 | 0,00% | 10,4000 | 10,4000 | 10,0000 | 377 | ,00 |
| 18/6/2010 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 9,6000 | 156 | ,00 |
| 17/6/2010 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 9,6000 | 197 | ,00 |
| 16/6/2010 | 10,0000 | 0,00% | 10,4000 | 10,4000 | 10,0000 | 255 | ,00 |
| 15/6/2010 | 10,0000 | 4,17% | 9,6000 | 10,0000 | 9,6000 | 658 | ,00 |
| 14/6/2010 | 9,6000 | 20,00% | 8,8000 | 9,6000 | 8,8000 | 1.985 | ,00 |
| 11/6/2010 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 73 | ,00 |
| 10/6/2010 | 8,0000 | 0,00% | 8,0000 | 8,4000 | 8,0000 | 1.010 | ,00 |
| 09/6/2010 | 8,0000 | 0,00% | 8,4000 | 8,4000 | 7,6000 | 1.144 | ,00 |
| 08/6/2010 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 675 | ,00 |
| 07/6/2010 | 8,0000 | -9,09% | 8,0000 | 8,0000 | 7,6000 | 1.501 | ,00 |
| 04/6/2010 | 8,8000 | -8,33% | 9,2000 | 9,2000 | 8,8000 | 950 | ,00 |
| 03/6/2010 | 9,6000 | 0,00% | 10,0000 | 10,0000 | 9,6000 | 402 | ,00 |
| 02/6/2010 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 250 | ,00 |
| 01/6/2010 | 9,6000 | -4,00% | 10,0000 | 10,0000 | 9,2000 | 1.201 | ,00 |
| 31/5/2010 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 428 | ,00 |
| 28/5/2010 | 10,0000 | 8,70% | 10,0000 | 10,0000 | 10,0000 | 343 | ,00 |
| 27/5/2010 | 9,2000 | 9,52% | 8,8000 | 9,2000 | 8,8000 | 283 | ,00 |
| 26/5/2010 | 8,4000 | -4,55% | 8,8000 | 9,2000 | 8,4000 | 531 | ,00 |
| 25/5/2010 | 8,8000 | -15,38% | 9,6000 | 9,6000 | 8,4000 | 554 | ,00 |
| 21/5/2010 | 10,4000 | 0,00% | 10,4000 | 10,8000 | 10,0000 | 684 | ,00 |
| 20/5/2010 | 10,4000 | 4,00% | 9,6000 | 10,4000 | 9,6000 | 78 | ,00 |
| 19/5/2010 | 10,0000 | -3,85% | 9,6000 | 10,4000 | 9,6000 | 1.722 | ,00 |
| 18/5/2010 | 10,4000 | 0,00% | 10,0000 | 11,2000 | 10,0000 | 619 | ,00 |
| 17/5/2010 | 10,4000 | -3,70% | 10,8000 | 10,8000 | 10,0000 | 550 | ,00 |
| 14/5/2010 | 10,8000 | -6,90% | 10,8000 | 11,2000 | 10,8000 | 2.062 | ,00 |
| 13/5/2010 | 11,6000 | -3,33% | 12,0000 | 12,0000 | 10,8000 | 3.550 | ,00 |
| 12/5/2010 | 12,0000 | 20,00% | 10,8000 | 12,0000 | 10,8000 | 4.911 | ,00 |
| 11/5/2010 | 10,0000 | 13,64% | 9,6000 | 10,4000 | 9,6000 | 4.557 | ,00 |
| 10/5/2010 | 8,8000 | 15,79% | 8,0000 | 8,8000 | 8,0000 | 925 | ,00 |
| 07/5/2010 | 7,6000 | -9,52% | 7,6000 | 8,0000 | 7,2000 | 3.959 | ,00 |
| 06/5/2010 | 8,4000 | -8,70% | 8,8000 | 9,2000 | 8,4000 | 525 | ,00 |
| 05/5/2010 | 9,2000 | 0,00% | 8,8000 | 9,2000 | 8,8000 | 213 | ,00 |
| 04/5/2010 | 9,2000 | -4,17% | 9,2000 | 9,6000 | 9,2000 | 1.066 | ,00 |
| 03/5/2010 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,2000 | 586 | ,00 |
| 30/4/2010 | 9,6000 | -7,69% | 9,6000 | 10,0000 | 9,6000 | 1.119 | ,00 |
| 29/4/2010 | 10,4000 | 0,00% | 10,4000 | 11,2000 | 10,0000 | 2.789 | ,00 |
| 28/4/2010 | 10,4000 | 8,33% | 9,6000 | 10,4000 | 9,2000 | 2.336 | ,00 |
| 27/4/2010 | 9,6000 | -20,00% | 11,2000 | 11,6000 | 9,6000 | 4.716 | ,00 |
| 26/4/2010 | 12,0000 | 0,00% | 11,6000 | 12,0000 | 11,2000 | 1.316 | ,00 |
| 23/4/2010 | 12,0000 | 0,00% | 11,6000 | 12,4000 | 11,6000 | 4.165 | ,00 |
| 22/4/2010 | 12,0000 | -3,23% | 12,4000 | 12,4000 | 11,6000 | 1.451 | ,00 |
| 21/4/2010 | 12,4000 | -3,13% | 12,0000 | 12,4000 | 12,0000 | 170 | ,00 |
| 20/4/2010 | 12,8000 | 3,23% | 12,4000 | 12,8000 | 12,0000 | 1.174 | ,00 |
| 19/4/2010 | 12,4000 | -3,13% | 12,4000 | 12,8000 | 11,6000 | 4.254 | ,00 |
| 16/4/2010 | 12,8000 | -3,03% | 12,8000 | 13,2000 | 12,8000 | 1.961 | ,00 |
| 15/4/2010 | 13,2000 | 0,00% | 12,8000 | 13,6000 | 12,8000 | 548 | ,00 |
| 14/4/2010 | 13,2000 | 0,00% | 12,8000 | 13,2000 | 12,8000 | 235 | ,00 |
| 13/4/2010 | 13,2000 | -2,94% | 13,6000 | 13,6000 | 13,2000 | 923 | ,00 |
| 12/4/2010 | 13,6000 | 3,03% | 13,6000 | 13,6000 | 13,6000 | 838 | ,00 |
| 09/4/2010 | 13,2000 | 0,00% | 13,2000 | 13,6000 | 12,8000 | 462 | ,00 |
| 08/4/2010 | 13,2000 | -2,94% | 13,2000 | 13,2000 | 12,8000 | 1.408 | ,00 |
| 07/4/2010 | 13,6000 | -2,86% | 13,6000 | 13,6000 | 13,6000 | 767 | ,00 |
| 06/4/2010 | 14,0000 | 2,94% | 13,6000 | 14,0000 | 13,6000 | 600 | ,00 |
| 01/4/2010 | 13,6000 | 0,00% | 13,6000 | 14,0000 | 13,6000 | 542 | ,00 |
| 31/3/2010 | 13,6000 | 0,00% | 13,6000 | 14,0000 | 13,6000 | 1.200 | ,00 |
| 30/3/2010 | 13,6000 | 0,00% | 13,6000 | 13,6000 | 13,2000 | 514 | ,00 |
| 29/3/2010 | 13,6000 | -5,56% | 14,4000 | 14,8000 | 13,6000 | 1.828 | ,00 |
| 26/3/2010 | 14,4000 | 5,88% | 14,0000 | 14,4000 | 13,6000 | 3.148 | ,00 |
| 24/3/2010 | 13,6000 | 0,00% | 13,6000 | 13,6000 | 13,6000 | 326 | ,00 |
| 23/3/2010 | 13,6000 | 3,03% | 13,6000 | 13,6000 | 13,2000 | 535 | ,00 |
| 22/3/2010 | 13,2000 | -2,94% | 13,2000 | 13,6000 | 13,2000 | 1.902 | ,00 |
| 19/3/2010 | 13,6000 | 0,00% | 13,6000 | 14,0000 | 13,6000 | 2.032 | ,00 |
| 18/3/2010 | 13,6000 | -5,56% | 14,0000 | 14,0000 | 13,6000 | 2.320 | ,00 |
| 17/3/2010 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,0000 | 325 | ,00 |
| 16/3/2010 | 14,4000 | -2,70% | 14,8000 | 14,8000 | 14,4000 | 1.289 | ,00 |
| 15/3/2010 | 14,8000 | 2,78% | 14,8000 | 14,8000 | 14,4000 | 356 | ,00 |
| 12/3/2010 | 14,4000 | -5,26% | 15,2000 | 15,6000 | 14,4000 | 1.756 | ,00 |
| 11/3/2010 | 15,2000 | 0,00% | 15,6000 | 15,6000 | 14,8000 | 595 | ,00 |
| 10/3/2010 | 15,2000 | 2,70% | 14,8000 | 15,6000 | 14,8000 | 1.854 | ,00 |
| 09/3/2010 | 14,8000 | 0,00% | 14,4000 | 15,6000 | 14,4000 | 2.364 | ,00 |
| 08/3/2010 | 14,8000 | -2,63% | 15,2000 | 15,6000 | 14,4000 | 1.143 | ,00 |
| 05/3/2010 | 15,2000 | 0,00% | 14,8000 | 15,2000 | 14,8000 | 575 | ,00 |
| 04/3/2010 | 15,2000 | 2,70% | 14,4000 | 15,2000 | 14,4000 | 1.182 | ,00 |
| 03/3/2010 | 14,8000 | -2,63% | 14,8000 | 15,2000 | 14,4000 | 611 | ,00 |
| 02/3/2010 | 15,2000 | 5,56% | 14,8000 | 15,2000 | 14,4000 | 1.406 | ,00 |
| 01/3/2010 | 14,4000 | 0,00% | 14,4000 | 15,2000 | 14,4000 | 3.474 | ,00 |
| 26/2/2010 | 14,4000 | 2,86% | 13,6000 | 14,8000 | 13,6000 | 997 | ,00 |
| 25/2/2010 | 14,0000 | -2,78% | 14,8000 | 14,8000 | 13,6000 | 550 | ,00 |
| 24/2/2010 | 14,4000 | 0,00% | 14,0000 | 14,4000 | 14,0000 | 556 | ,00 |
| 23/2/2010 | 14,4000 | 0,00% | 14,4000 | 14,8000 | 14,0000 | 1.113 | ,00 |
| 22/2/2010 | 14,4000 | 0,00% | 14,4000 | 14,8000 | 14,4000 | 859 | ,00 |
| 19/2/2010 | 14,4000 | 5,88% | 14,0000 | 14,4000 | 13,6000 | 472 | ,00 |
| 18/2/2010 | 13,6000 | 0,00% | 13,6000 | 14,0000 | 13,6000 | 626 | ,00 |
| 17/2/2010 | 13,6000 | -2,86% | 14,4000 | 14,4000 | 13,6000 | 480 | ,00 |
| 16/2/2010 | 14,0000 | 0,00% | 14,8000 | 14,8000 | 14,0000 | 650 | ,00 |
| 12/2/2010 | 14,0000 | 0,00% | 14,4000 | 14,8000 | 14,0000 | 1.810 | ,00 |
| 11/2/2010 | 14,0000 | -5,41% | 14,8000 | 15,6000 | 13,6000 | 8.015 | ,00 |
| 10/2/2010 | 14,8000 | 2,78% | 14,8000 | 15,6000 | 14,4000 | 2.227 | ,00 |
| 09/2/2010 | 14,4000 | 5,88% | 13,6000 | 14,8000 | 13,6000 | 7.062 | ,00 |
| 08/2/2010 | 13,6000 | -10,53% | 14,8000 | 15,2000 | 13,2000 | 2.332 | ,00 |
| 05/2/2010 | 15,2000 | -2,56% | 15,2000 | 15,2000 | 14,8000 | 2.935 | ,00 |
| 04/2/2010 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,2000 | 346 | ,00 |
| 03/2/2010 | 15,6000 | 0,00% | 16,0000 | 16,4000 | 15,2000 | 5.958 | ,00 |
| 02/2/2010 | 15,6000 | 0,00% | 15,6000 | 16,0000 | 15,2000 | 335 | ,00 |
| 01/2/2010 | 15,6000 | -2,50% | 15,2000 | 16,4000 | 15,2000 | 753 | ,00 |
| 29/1/2010 | 16,0000 | 5,26% | 15,6000 | 16,0000 | 15,6000 | 281 | ,00 |
| 28/1/2010 | 15,2000 | 0,00% | 15,2000 | 15,6000 | 15,2000 | 702 | ,00 |
| 27/1/2010 | 15,2000 | -2,56% | 15,6000 | 16,0000 | 15,2000 | 463 | ,00 |
| 26/1/2010 | 15,6000 | -2,50% | 16,0000 | 16,0000 | 15,6000 | 422 | ,00 |
| 25/1/2010 | 16,0000 | 2,56% | 15,6000 | 16,0000 | 15,2000 | 581 | ,00 |
| 22/1/2010 | 15,6000 | 0,00% | 15,6000 | 16,0000 | 15,2000 | 918 | ,00 |
| 21/1/2010 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,2000 | 978 | ,00 |
| 20/1/2010 | 15,6000 | -2,50% | 16,0000 | 16,0000 | 15,6000 | 1.349 | ,00 |
| 19/1/2010 | 16,0000 | -2,44% | 16,0000 | 16,4000 | 15,6000 | 2.450 | ,00 |
| 18/1/2010 | 16,4000 | -2,38% | 16,4000 | 16,4000 | 16,0000 | 1.263 | ,00 |
| 15/1/2010 | 16,8000 | -2,33% | 17,2000 | 17,2000 | 16,4000 | 1.154 | ,00 |
| 14/1/2010 | 17,2000 | 2,38% | 16,8000 | 17,2000 | 16,8000 | 774 | ,00 |
| 13/1/2010 | 16,8000 | 0,00% | 16,8000 | 17,6000 | 16,8000 | 1.077 | ,00 |
| 12/1/2010 | 16,8000 | -8,70% | 18,0000 | 18,4000 | 16,8000 | 1.893 | ,00 |
| 11/1/2010 | 18,4000 | 0,00% | 18,4000 | 18,8000 | 18,0000 | 977 | ,00 |
| 08/1/2010 | 18,4000 | -2,13% | 18,8000 | 19,2000 | 18,0000 | 1.478 | ,00 |
| 07/1/2010 | 18,8000 | 4,44% | 18,0000 | 19,2000 | 18,0000 | 2.201 | ,00 |
| 05/1/2010 | 18,0000 | 2,27% | 17,6000 | 18,8000 | 17,6000 | 1.821 | ,00 |
| 04/1/2010 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,2000 | 76 | ,00 |
| 31/12/2009 | 17,6000 | 0,00% | 18,0000 | 18,4000 | 17,6000 | 224 | 4.024,00 |
| 30/12/2009 | 17,6000 | 4,76% | 16,8000 | 18,0000 | 16,8000 | 982 | 17.051,69 |
| 29/12/2009 | 16,8000 | 0,00% | 17,2000 | 17,2000 | 16,4000 | 1.887 | 31.371,72 |
| 28/12/2009 | 16,8000 | -4,55% | 17,2000 | 17,6000 | 16,8000 | 1.771 | 30.284,16 |
| 23/12/2009 | 17,6000 | 0,00% | 18,0000 | 18,0000 | 17,6000 | 420 | 7.469,83 |
| 22/12/2009 | 17,6000 | 0,00% | 16,8000 | 18,4000 | 16,8000 | 1.897 | 33.967,48 |
| 21/12/2009 | 17,6000 | -2,22% | 16,8000 | 18,0000 | 16,8000 | 940 | 16.160,20 |
| 18/12/2009 | 18,0000 | 9,76% | 17,2000 | 18,0000 | 16,8000 | 2.920 | 51.047,01 |
| 17/12/2009 | 16,4000 | -2,38% | 16,0000 | 16,8000 | 16,0000 | 528 | 8.754,38 |
| 16/12/2009 | 16,8000 | 0,00% | 16,8000 | 17,2000 | 16,8000 | 1.356 | 22.924,55 |
| 15/12/2009 | 16,8000 | 0,00% | 16,4000 | 16,8000 | 16,4000 | 258 | 4.275,05 |
| 14/12/2009 | 16,8000 | 2,44% | 16,4000 | 17,2000 | 16,4000 | 610 | 10.280,42 |
| 11/12/2009 | 16,4000 | -4,65% | 17,6000 | 17,6000 | 16,4000 | 1.321 | 22.245,66 |
| 10/12/2009 | 17,2000 | 0,00% | 16,0000 | 17,6000 | 16,0000 | 1.112 | 18.723,88 |
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.% |
|---|