| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΔΙΑΣ ΙΧΘ/ΓΕΙΕΣ (ΔΙΧΘ)
0,0500 €
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 |
|---|---|---|---|---|---|---|---|
| 15/9/2009 | 1,5300 | -1,92% | 1,5500 | 1,5600 | 1,4400 | 25.759 | ,00 |
| 14/9/2009 | 1,5600 | 0,65% | 1,4500 | 1,5600 | 1,4200 | 5.913 | ,00 |
| 11/9/2009 | 1,5500 | -2,52% | 1,6200 | 1,6400 | 1,5400 | 8.399 | ,00 |
| 10/9/2009 | 1,5900 | -1,24% | 1,6300 | 1,6300 | 1,5100 | 1.102 | ,00 |
| 09/9/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 5 | ,00 |
| 08/9/2009 | 1,6100 | 0,00% | 1,6300 | 1,6500 | 1,5200 | 10.946 | ,00 |
| 07/9/2009 | 1,6100 | 7,33% | 1,5000 | 1,6100 | 1,4800 | 17.496 | ,00 |
| 04/9/2009 | 1,5000 | -3,23% | 1,5300 | 1,5300 | 1,4500 | 2.228 | ,00 |
| 03/9/2009 | 1,5500 | -1,90% | 1,5200 | 1,5600 | 1,4800 | 3.211 | ,00 |
| 02/9/2009 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5800 | 5.714 | ,00 |
| 01/9/2009 | 1,5900 | -0,62% | 1,6200 | 1,6200 | 1,5800 | 2.200 | ,00 |
| 31/8/2009 | 1,6000 | -0,62% | 1,5800 | 1,6000 | 1,5800 | 500 | ,00 |
| 28/8/2009 | 1,6100 | -5,29% | 1,6300 | 1,6300 | 1,6000 | 4.960 | ,00 |
| 27/8/2009 | 1,7000 | 5,59% | 1,5400 | 1,7200 | 1,5400 | 2.845 | ,00 |
| 26/8/2009 | 1,6100 | -0,62% | 1,5900 | 1,6300 | 1,5800 | 4.275 | ,00 |
| 25/8/2009 | 1,6200 | -2,99% | 1,6800 | 1,6900 | 1,5900 | 1.932 | ,00 |
| 24/8/2009 | 1,6700 | -2,91% | 1,7300 | 1,7300 | 1,6700 | 6.113 | ,00 |
| 21/8/2009 | 1,7200 | 1,78% | 1,5900 | 1,7200 | 1,5900 | 10.741 | ,00 |
| 20/8/2009 | 1,6900 | -0,59% | 1,7100 | 1,7200 | 1,6600 | 5.922 | ,00 |
| 19/8/2009 | 1,7000 | -0,58% | 1,5700 | 1,7000 | 1,5700 | 3.924 | ,00 |
| 18/8/2009 | 1,7100 | 2,40% | 1,7700 | 1,7700 | 1,7100 | 2.700 | ,00 |
| 17/8/2009 | 1,6700 | -1,18% | 1,6900 | 1,6900 | 1,6600 | 3.750 | ,00 |
| 14/8/2009 | 1,6900 | -0,59% | 1,8600 | 1,8600 | 1,6900 | 901 | ,00 |
| 13/8/2009 | 1,7000 | 0,59% | 1,7200 | 1,7200 | 1,7000 | 10.500 | ,00 |
| 12/8/2009 | 1,6900 | 4,32% | 1,7000 | 1,7300 | 1,6200 | 2.675 | ,00 |
| 11/8/2009 | 1,6200 | 0,00% | 1,6300 | 1,6400 | 1,6200 | 5.181 | ,00 |
| 10/8/2009 | 1,6200 | 0,62% | 1,6000 | 1,6300 | 1,6000 | 5.498 | ,00 |
| 07/8/2009 | 1,6100 | 0,63% | 1,6200 | 1,6900 | 1,5900 | 10.814 | ,00 |
| 06/8/2009 | 1,6000 | -4,76% | 1,5300 | 1,6600 | 1,5300 | 14.333 | ,00 |
| 05/8/2009 | 1,6800 | -6,67% | 1,8100 | 1,8300 | 1,6800 | 14.071 | ,00 |
| 04/8/2009 | 1,8000 | 9,09% | 1,6400 | 1,8000 | 1,6000 | 18.651 | ,00 |
| 03/8/2009 | 1,6500 | 1,85% | 1,6800 | 1,6800 | 1,6000 | 9.670 | ,00 |
| 31/7/2009 | 1,6200 | -1,22% | 1,6100 | 1,6400 | 1,5300 | 7.046 | ,00 |
| 30/7/2009 | 1,6400 | -2,38% | 1,6600 | 1,6700 | 1,6000 | 8.155 | ,00 |
| 29/7/2009 | 1,6800 | 1,20% | 1,6000 | 1,6800 | 1,6000 | 1.721 | 2.786,00 |
| 28/7/2009 | 1,6600 | -1,19% | 1,6500 | 1,6800 | 1,6400 | 1.621 | ,00 |
| 27/7/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.870 | ,00 |
| 24/7/2009 | 1,6800 | -0,59% | 1,6900 | 1,6900 | 1,6300 | 3.055 | ,00 |
| 23/7/2009 | 1,6900 | 0,60% | 1,7000 | 1,7000 | 1,6400 | 1.918 | ,00 |
| 22/7/2009 | 1,6800 | 0,00% | 1,7200 | 1,7200 | 1,6400 | 11.796 | ,00 |
| 21/7/2009 | 1,6800 | -2,33% | 1,6100 | 1,7000 | 1,6100 | 9.988 | ,00 |
| 20/7/2009 | 1,7200 | -0,58% | 1,6800 | 1,7200 | 1,6800 | 7.656 | ,00 |
| 17/7/2009 | 1,7300 | -1,70% | 1,7600 | 1,7600 | 1,6500 | 17.053 | ,00 |
| 16/7/2009 | 1,7600 | 0,00% | 1,7600 | 1,7900 | 1,6900 | 19.005 | ,00 |
| 15/7/2009 | 1,7600 | 16,56% | 1,4900 | 1,8000 | 1,4900 | 51.218 | ,00 |
| 14/7/2009 | 1,5100 | 9,42% | 1,4200 | 1,5200 | 1,4000 | 40.396 | ,00 |
| 13/7/2009 | 1,3800 | 1,47% | 1,3600 | 1,4400 | 1,3300 | 15.242 | ,00 |
| 10/7/2009 | 1,3600 | -4,90% | 1,4200 | 1,4200 | 1,3600 | 22.801 | ,00 |
| 09/7/2009 | 1,4300 | -2,72% | 1,4000 | 1,4400 | 1,4000 | 2.321 | ,00 |
| 08/7/2009 | 1,4700 | 2,08% | 1,5400 | 1,5400 | 1,4000 | 13.844 | ,00 |
| 07/7/2009 | 1,4400 | -4,00% | 1,4400 | 1,4400 | 1,4400 | 1.621 | ,00 |
| 06/7/2009 | 1,5000 | 1,35% | 1,4400 | 1,5000 | 1,4400 | 113 | ,00 |
| 03/7/2009 | 1,4800 | -2,63% | 1,5400 | 1,5400 | 1,4400 | 3.182 | ,00 |
| 02/7/2009 | 1,5200 | 2,01% | 1,4400 | 1,5200 | 1,4400 | 13.132 | ,00 |
| 01/7/2009 | 1,4900 | -3,87% | 1,4800 | 1,4900 | 1,4800 | 1.434 | ,00 |
| 30/6/2009 | 1,5500 | 1,97% | 1,5500 | 1,5600 | 1,5200 | 252.986 | ,00 |
| 29/6/2009 | 1,5200 | 3,40% | 1,4400 | 1,5500 | 1,4400 | 273.284 | ,00 |
| 26/6/2009 | 1,4700 | 2,80% | 1,4400 | 1,4700 | 1,4400 | 2.494 | ,00 |
| 25/6/2009 | 1,4300 | -2,05% | 1,4400 | 1,4800 | 1,4200 | 5.711 | ,00 |
| 24/6/2009 | 1,4600 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 2.438 | ,00 |
| 23/6/2009 | 1,4600 | 1,39% | 1,4100 | 1,4800 | 1,4000 | 11.696 | ,00 |
| 22/6/2009 | 1,4400 | -5,26% | 1,5600 | 1,5600 | 1,4400 | 23.143 | ,00 |
| 19/6/2009 | 1,5200 | 2,70% | 1,5600 | 1,5600 | 1,4000 | 11.944 | ,00 |
| 18/6/2009 | 1,4800 | -1,33% | 1,4600 | 1,5200 | 1,4000 | 60.207 | ,00 |
| 17/6/2009 | 1,5000 | -0,66% | 1,5400 | 1,6000 | 1,4600 | 43.481 | ,00 |
| 16/6/2009 | 1,5100 | -0,66% | 1,4800 | 1,5500 | 1,4400 | 667.620 | ,00 |
| 15/6/2009 | 1,5200 | 0,00% | 1,5200 | 1,5400 | 1,3800 | 42.495 | ,00 |
| 12/6/2009 | 1,5200 | -2,56% | 1,5800 | 1,5800 | 1,5100 | 14.640 | ,00 |
| 11/6/2009 | 1,5600 | -1,89% | 1,5900 | 1,6100 | 1,5500 | 13.404 | ,00 |
| 10/6/2009 | 1,5900 | 0,63% | 1,6000 | 1,6400 | 1,5200 | 40.258 | ,00 |
| 09/6/2009 | 1,5800 | -3,66% | 1,6400 | 1,6400 | 1,5200 | 21.473 | ,00 |
| 05/6/2009 | 1,6400 | -0,61% | 1,6800 | 1,6800 | 1,6000 | 25.998 | ,00 |
| 04/6/2009 | 1,6500 | 0,00% | 1,6800 | 1,7100 | 1,5200 | 56.173 | ,00 |
| 03/6/2009 | 1,6500 | 8,55% | 1,5400 | 1,7200 | 1,5200 | 136.002 | ,00 |
| 02/6/2009 | 1,5200 | 1,33% | 1,4800 | 1,5400 | 1,4700 | 42.405 | ,00 |
| 01/6/2009 | 1,5000 | 7,91% | 1,4200 | 1,5100 | 1,4200 | 47.157 | ,00 |
| 29/5/2009 | 1,3900 | 2,21% | 1,4400 | 1,4800 | 1,3800 | 27.794 | ,00 |
| 28/5/2009 | 1,3600 | 8,80% | 1,2600 | 1,3700 | 1,2300 | 74.260 | ,00 |
| 27/5/2009 | 1,2500 | -1,57% | 1,2700 | 1,2900 | 1,2200 | 29.652 | ,00 |
| 26/5/2009 | 1,2700 | -3,05% | 1,3100 | 1,3100 | 1,1800 | 16.202 | ,00 |
| 25/5/2009 | 1,3100 | 2,34% | 1,2700 | 1,3300 | 1,2500 | 9.227 | ,00 |
| 22/5/2009 | 1,2800 | 4,07% | 1,2800 | 1,3200 | 1,2400 | 47.557 | ,00 |
| 21/5/2009 | 1,2300 | 1,65% | 1,2000 | 1,3000 | 1,2000 | 14.715 | ,00 |
| 20/5/2009 | 1,2100 | -0,82% | 1,2300 | 1,3100 | 1,1900 | 24.315 | ,00 |
| 19/5/2009 | 1,2200 | 1,67% | 1,2300 | 1,2600 | 1,2000 | 35.542 | ,00 |
| 18/5/2009 | 1,2000 | 1,69% | 1,1600 | 1,2300 | 1,1600 | 21.010 | ,00 |
| 15/5/2009 | 1,1800 | 6,31% | 1,1200 | 1,1900 | 1,1200 | 45.025 | ,00 |
| 14/5/2009 | 1,1100 | 3,74% | 1,0300 | 1,1200 | 1,0300 | 28.915 | ,00 |
| 13/5/2009 | 1,0700 | -1,83% | 1,1500 | 1,1900 | 1,0300 | 113.462 | ,00 |
| 12/5/2009 | 1,0900 | 18,48% | 0,9700 | 1,1100 | 0,9700 | 74.028 | ,00 |
| 11/5/2009 | 0,9200 | 0,00% | 0,8800 | 0,9600 | 0,8800 | 29.669 | ,00 |
| 08/5/2009 | 0,9200 | -3,16% | 0,9000 | 0,9500 | 0,9000 | 24.683 | ,00 |
| 07/5/2009 | 0,9500 | -2,06% | 0,9900 | 1,0000 | 0,9100 | 25.362 | ,00 |
| 06/5/2009 | 0,9700 | 6,59% | 0,9100 | 0,9900 | 0,8800 | 44.689 | ,00 |
| 05/5/2009 | 0,9100 | -1,09% | 0,9500 | 0,9600 | 0,8900 | 37.333 | ,00 |
| 04/5/2009 | 0,9200 | 2,22% | 0,9100 | 0,9900 | 0,8800 | 33.885 | ,00 |
| 30/4/2009 | 0,9000 | -3,23% | 0,9500 | 0,9900 | 0,8700 | 85.530 | ,00 |
| 29/4/2009 | 0,9300 | 0,00% | 0,9600 | 0,9900 | 0,9100 | 68.173 | ,00 |
| 28/4/2009 | 0,9300 | 6,90% | 0,9100 | 0,9400 | 0,8600 | 101.835 | ,00 |
| 27/4/2009 | 0,8700 | 11,54% | 0,7800 | 0,9200 | 0,7600 | 277.744 | ,00 |
| 24/4/2009 | 0,7800 | 4,00% | 0,7600 | 0,7900 | 0,7500 | 34.789 | ,00 |
| 23/4/2009 | 0,7500 | 8,70% | 0,7200 | 0,7500 | 0,7100 | 32.021 | ,00 |
| 22/4/2009 | 0,6900 | -4,17% | 0,7200 | 0,7400 | 0,6900 | 20.088 | ,00 |
| 21/4/2009 | 0,7200 | -4,00% | 0,7500 | 0,7500 | 0,7100 | 7.632 | ,00 |
| 16/4/2009 | 0,7500 | 1,35% | 0,7200 | 0,7700 | 0,7100 | 47.102 | ,00 |
| 15/4/2009 | 0,7400 | 4,23% | 0,7100 | 0,7500 | 0,6700 | 25.574 | ,00 |
| 14/4/2009 | 0,7100 | 2,90% | 0,7100 | 0,7300 | 0,6700 | 37.102 | ,00 |
| 09/4/2009 | 0,6900 | 2,99% | 0,6700 | 0,7100 | 0,6400 | 23.211 | ,00 |
| 08/4/2009 | 0,6700 | 8,06% | 0,6300 | 0,6700 | 0,6100 | 12.076 | ,00 |
| 07/4/2009 | 0,6200 | -4,62% | 0,6800 | 0,6800 | 0,6200 | 23.779 | ,00 |
| 06/4/2009 | 0,6500 | 3,17% | 0,6400 | 0,6800 | 0,6400 | 35.885 | ,00 |
| 03/4/2009 | 0,6300 | 0,00% | 0,6600 | 0,6600 | 0,6200 | 9.504 | 6.046,54 |
| 02/4/2009 | 0,6300 | 6,78% | 0,5900 | 0,6400 | 0,5900 | 103.771 | ,00 |
| 01/4/2009 | 0,5900 | 0,00% | 0,6000 | 0,6100 | 0,5600 | 43.929 | ,00 |
| 31/3/2009 | 0,5900 | 0,00% | 0,5900 | 0,6100 | 0,5800 | 79.699 | ,00 |
| 30/3/2009 | 0,5900 | 0,00% | 0,5900 | 0,6300 | 0,5600 | 29.456 | ,00 |
| 27/3/2009 | 0,5900 | -6,35% | 0,6300 | 0,6300 | 0,5900 | 6.843 | ,00 |
| 26/3/2009 | 0,6300 | 0,00% | 0,6300 | 0,6400 | 0,6200 | 9.725 | ,00 |
| 24/3/2009 | 0,6300 | 0,00% | 0,6400 | 0,6500 | 0,6100 | 9.501 | ,00 |
| 23/3/2009 | 0,6300 | 0,00% | 0,6300 | 0,6400 | 0,6300 | 11.465 | ,00 |
| 20/3/2009 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 4.202 | ,00 |
| 19/3/2009 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6100 | 5.293 | ,00 |
| 18/3/2009 | 0,6300 | -4,55% | 0,6800 | 0,7100 | 0,6300 | 128.058 | ,00 |
| 17/3/2009 | 0,6600 | -1,49% | 0,6400 | 0,7000 | 0,6300 | 32.864 | ,00 |
| 16/3/2009 | 0,6700 | -1,47% | 0,6800 | 0,7000 | 0,6500 | 5.998 | ,00 |
| 13/3/2009 | 0,6800 | -9,33% | 0,7100 | 0,7100 | 0,6700 | 194.481 | ,00 |
| 12/3/2009 | 0,7500 | 5,63% | 0,7500 | 0,7500 | 0,7500 | 249 | ,00 |
| 11/3/2009 | 0,7100 | -1,39% | 0,7400 | 0,7400 | 0,6700 | 3.267 | ,00 |
| 10/3/2009 | 0,7200 | 1,41% | 0,7400 | 0,7400 | 0,7100 | 2.662 | ,00 |
| 09/3/2009 | 0,7100 | -4,05% | 0,7100 | 0,7100 | 0,7100 | 2.032 | ,00 |
| 06/3/2009 | 0,7400 | -2,63% | 0,6900 | 0,7400 | 0,6900 | 1.434 | ,00 |
| 05/3/2009 | 0,7600 | 7,04% | 0,7500 | 0,7600 | 0,6800 | 8.853 | ,00 |
| 04/3/2009 | 0,7100 | -1,39% | 0,7200 | 0,7200 | 0,6800 | 21.695 | ,00 |
| 03/3/2009 | 0,7200 | -1,37% | 0,7200 | 0,7200 | 0,6700 | 1.640 | ,00 |
| 27/2/2009 | 0,7300 | 0,00% | 0,7500 | 0,7500 | 0,7100 | 9.040 | ,00 |
| 26/2/2009 | 0,7300 | 1,39% | 0,7200 | 0,7600 | 0,7200 | 7.400 | ,00 |
| 25/2/2009 | 0,7200 | 1,41% | 0,6900 | 0,7200 | 0,6900 | 32.365 | ,00 |
| 24/2/2009 | 0,7100 | -1,39% | 0,7100 | 0,7100 | 0,6800 | 7.307 | ,00 |
| 23/2/2009 | 0,7200 | 0,00% | 0,7200 | 0,7500 | 0,6800 | 11.409 | ,00 |
| 20/2/2009 | 0,7200 | -2,70% | 0,7000 | 0,7400 | 0,7000 | 9.068 | ,00 |
| 19/2/2009 | 0,7400 | 2,78% | 0,7000 | 0,7600 | 0,7000 | 31.796 | ,00 |
| 18/2/2009 | 0,7200 | 2,86% | 0,6800 | 0,7300 | 0,6400 | 33.920 | ,00 |
| 17/2/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 2 | ,00 |
| 16/2/2009 | 0,7000 | 2,94% | 0,7400 | 0,7400 | 0,7000 | 9.282 | ,00 |
| 13/2/2009 | 0,6800 | -2,86% | 0,7000 | 0,7000 | 0,6700 | 7.824 | ,00 |
| 12/2/2009 | 0,7000 | 4,48% | 0,6900 | 0,7100 | 0,6700 | 44.870 | ,00 |
| 11/2/2009 | 0,6700 | 1,52% | 0,6300 | 0,6800 | 0,6300 | 12.631 | ,00 |
| 10/2/2009 | 0,6600 | -1,49% | 0,6500 | 0,6700 | 0,6300 | 15.138 | ,00 |
| 09/2/2009 | 0,6700 | -1,47% | 0,7100 | 0,7100 | 0,6700 | 21.946 | ,00 |
| 06/2/2009 | 0,6800 | 1,49% | 0,6600 | 0,7000 | 0,6300 | 21.232 | ,00 |
| 05/2/2009 | 0,6700 | 3,08% | 0,6600 | 0,6700 | 0,6500 | 9.832 | ,00 |
| 04/2/2009 | 0,6500 | 10,17% | 0,5900 | 0,6500 | 0,5900 | 61.841 | ,00 |
| 03/2/2009 | 0,5900 | -4,84% | 0,6300 | 0,6300 | 0,5900 | 12.189 | ,00 |
| 02/2/2009 | 0,6200 | -1,59% | 0,6100 | 0,6200 | 0,5800 | 2.681 | ,00 |
| 30/1/2009 | 0,6300 | 1,61% | 0,6300 | 0,6300 | 0,5800 | 21.716 | ,00 |
| 29/1/2009 | 0,6200 | -1,59% | 0,6100 | 0,6400 | 0,5800 | 16.384 | ,00 |
| 28/1/2009 | 0,6300 | 3,28% | 0,6300 | 0,6400 | 0,6300 | 7.856 | ,00 |
| 27/1/2009 | 0,6100 | 3,39% | 0,6200 | 0,6300 | 0,5900 | 18.641 | ,00 |
| 26/1/2009 | 0,5900 | 7,27% | 0,5600 | 0,5900 | 0,5600 | 21.705 | ,00 |
| 23/1/2009 | 0,5500 | -3,51% | 0,5700 | 0,5800 | 0,5400 | 13.778 | ,00 |
| 22/1/2009 | 0,5700 | -8,06% | 0,6000 | 0,6100 | 0,5600 | 79.820 | ,00 |
| 21/1/2009 | 0,6200 | -7,46% | 0,6700 | 0,6800 | 0,5500 | 272.638 | ,00 |
| 20/1/2009 | 0,6700 | 0,00% | 0,6400 | 0,6800 | 0,6100 | 53.832 | ,00 |
| 19/1/2009 | 0,6700 | -4,29% | 0,6900 | 0,6900 | 0,6300 | 24.047 | ,00 |
| 16/1/2009 | 0,7000 | 0,00% | 0,7200 | 0,7200 | 0,7000 | 6.484 | ,00 |
| 15/1/2009 | 0,7000 | 1,45% | 0,6700 | 0,7500 | 0,6600 | 30.375 | ,00 |
| 14/1/2009 | 0,6900 | -8,00% | 0,7600 | 0,7700 | 0,6900 | 13.104 | ,00 |
| 13/1/2009 | 0,7500 | -5,06% | 0,7600 | 0,7700 | 0,7400 | 30.874 | ,00 |
| 12/1/2009 | 0,7900 | 0,00% | 0,7700 | 0,8100 | 0,7700 | 20.082 | ,00 |
| 09/1/2009 | 0,7900 | -1,25% | 0,7600 | 0,7900 | 0,7600 | 151.463 | ,00 |
| 08/1/2009 | 0,8000 | -1,23% | 0,7900 | 0,8200 | 0,7900 | 9.215 | ,00 |
| 07/1/2009 | 0,8100 | -3,57% | 0,8400 | 0,8600 | 0,7900 | 109.491 | ,00 |
| 05/1/2009 | 0,8400 | -3,45% | 0,8700 | 0,8700 | 0,8300 | 75.476 | ,00 |
| 02/1/2009 | 0,8700 | 3,57% | 0,8700 | 0,8700 | 0,8700 | 623 | ,00 |
| 31/12/2008 | 0,8400 | -3,45% | 0,8700 | 0,8700 | 0,8400 | 3.173 | ,00 |
| 30/12/2008 | 0,8700 | 3,57% | 0,8400 | 0,8700 | 0,8400 | 13.036 | ,00 |
| 29/12/2008 | 0,8400 | 1,20% | 0,8300 | 0,8400 | 0,8300 | 10.225 | ,00 |
| 24/12/2008 | 0,8300 | 0,00% | 0,8700 | 0,8700 | 0,8000 | 1.870 | ,00 |
| 23/12/2008 | 0,8300 | -5,68% | 0,8800 | 0,9000 | 0,8100 | 2.394 | ,00 |
| 22/12/2008 | 0,8800 | -1,12% | 0,8800 | 0,8800 | 0,8800 | 1.247 | ,00 |
| 19/12/2008 | 0,8900 | -4,30% | 0,8500 | 0,8900 | 0,8500 | 873 | ,00 |
| 18/12/2008 | 0,9300 | -1,06% | 0,9100 | 0,9300 | 0,8600 | 4.562 | ,00 |
| 17/12/2008 | 0,9400 | -7,84% | 0,9600 | 0,9600 | 0,9400 | 1.615 | ,00 |
| 16/12/2008 | 1,0200 | -0,97% | 0,9500 | 1,0400 | 0,9500 | 2.999 | ,00 |
| 15/12/2008 | 1,0300 | -2,83% | 0,9900 | 1,0300 | 0,9900 | 1.496 | ,00 |
| 12/12/2008 | 1,0600 | 10,42% | 0,9700 | 1,0600 | 0,9100 | 17.462 | ,00 |
| 11/12/2008 | 0,9600 | -1,03% | 0,9200 | 0,9600 | 0,9200 | 2.120 | ,00 |
| 10/12/2008 | 0,9700 | 2,11% | 0,8900 | 0,9800 | 0,8900 | 17.906 | ,00 |
| 09/12/2008 | 0,9500 | -3,06% | 0,9500 | 0,9500 | 0,9500 | 6.877 | ,00 |
| 08/12/2008 | 0,9800 | -2,00% | 0,9800 | 0,9900 | 0,9100 | 8.155 | ,00 |
| 05/12/2008 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 1.983 | ,00 |
| 04/12/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 998 | ,00 |
| 03/12/2008 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 0,9600 | 7.918 | ,00 |
| 02/12/2008 | 1,0300 | -0,96% | 0,9600 | 1,0300 | 0,9600 | 137 | ,00 |
| 01/12/2008 | 1,0400 | -5,45% | 0,9900 | 1,0700 | 0,9900 | 1.559 | ,00 |
| 28/11/2008 | 1,1000 | 10,00% | 1,0900 | 1,1000 | 1,0900 | 1.060 | ,00 |
| 27/11/2008 | 1,0000 | -9,09% | 1,0400 | 1,0500 | 1,0000 | 6.195 | ,00 |
| 26/11/2008 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 23.431 | ,00 |
| 25/11/2008 | 1,1000 | 1,85% | 1,0900 | 1,1000 | 1,0900 | 2.380 | ,00 |
| 24/11/2008 | 1,0800 | 5,88% | 1,0800 | 1,0800 | 1,0800 | 187 | ,00 |
| 21/11/2008 | 1,0200 | 0,00% | 1,0900 | 1,0900 | 1,0200 | 686 | ,00 |
| 20/11/2008 | 1,0200 | -0,97% | 0,9800 | 1,0300 | 0,9600 | 4.813 | ,00 |
| 19/11/2008 | 1,0300 | -3,74% | 1,0700 | 1,1100 | 1,0200 | 3.510 | ,00 |
| 18/11/2008 | 1,0700 | -3,60% | 1,0700 | 1,0800 | 1,0000 | 5.892 | ,00 |
| 17/11/2008 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 14/11/2008 | 1,1100 | -1,77% | 1,0900 | 1,1200 | 1,0300 | 5.362 | ,00 |
| 13/11/2008 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1300 | 586 | ,00 |
| 12/11/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,0700 | 2.868 | ,00 |
| 11/11/2008 | 1,1500 | -4,17% | 1,1400 | 1,1900 | 1,0800 | 6.160 | ,00 |
| 10/11/2008 | 1,2000 | 5,26% | 1,1700 | 1,2100 | 1,1600 | 8.703 | ,00 |
| 07/11/2008 | 1,1400 | 0,00% | 1,2500 | 1,2500 | 1,0300 | 21.075 | ,00 |
| 06/11/2008 | 1,1400 | -5,79% | 1,1400 | 1,1500 | 1,1400 | 7.725 | ,00 |
| 05/11/2008 | 1,2100 | 7,08% | 1,2400 | 1,2800 | 1,1900 | 88.830 | ,00 |
| 04/11/2008 | 1,1300 | 15,31% | 1,0300 | 1,1500 | 1,0300 | 54.676 | ,00 |
| 03/11/2008 | 0,9800 | 4,26% | 1,0100 | 1,0100 | 0,9500 | 17.719 | ,00 |
| 31/10/2008 | 0,9400 | 6,82% | 0,9500 | 0,9700 | 0,9100 | 23.180 | ,00 |
| 30/10/2008 | 0,8800 | 14,29% | 0,7700 | 0,9100 | 0,7700 | 69.017 | ,00 |
| 29/10/2008 | 0,7700 | 10,00% | 0,7500 | 0,8000 | 0,7400 | 45.263 | ,00 |
| 27/10/2008 | 0,7000 | -6,67% | 0,6700 | 0,7800 | 0,6000 | 90.851 | ,00 |
| 24/10/2008 | 0,7500 | -19,35% | 0,8800 | 0,8800 | 0,7500 | 132.659 | ,00 |
| 23/10/2008 | 0,9300 | -14,68% | 1,1000 | 1,1000 | 0,8700 | 50.899 | ,00 |
| 22/10/2008 | 1,0900 | -8,40% | 1,1200 | 1,1900 | 1,0700 | 22.981 | ,00 |
| 21/10/2008 | 1,1900 | 1,71% | 1,1700 | 1,2400 | 1,1500 | 51.349 | ,00 |
| 20/10/2008 | 1,1700 | 1,74% | 1,2600 | 1,2600 | 1,1500 | 41.818 | ,00 |
| 17/10/2008 | 1,1500 | -2,54% | 1,2600 | 1,2800 | 1,1300 | 32.594 | ,00 |
| 16/10/2008 | 1,1800 | 3,51% | 1,1000 | 1,2000 | 1,0600 | 37.932 | ,00 |
| 15/10/2008 | 1,1400 | -4,20% | 1,1200 | 1,2400 | 1,1100 | 32.985 | ,00 |
| 14/10/2008 | 1,1900 | 12,26% | 1,1100 | 1,2400 | 1,1100 | 99.910 | ,00 |
| 13/10/2008 | 1,0600 | 7,07% | 1,0800 | 1,1800 | 1,0300 | 190.199 | ,00 |
| 10/10/2008 | 0,9900 | -17,50% | 1,0800 | 1,1500 | 0,9600 | 86.063 | ,00 |
| 09/10/2008 | 1,2000 | 0,84% | 1,1900 | 1,2700 | 1,1200 | 124.305 | ,00 |
| 08/10/2008 | 1,1900 | -17,36% | 1,3000 | 1,3000 | 1,1500 | 130.527 | ,00 |
| 07/10/2008 | 1,4400 | -10,00% | 1,5200 | 1,5800 | 1,2800 | 253.503 | ,00 |
| 06/10/2008 | 1,6000 | -20,00% | 1,8100 | 2,0000 | 1,6000 | 31.048 | ,00 |
| 03/10/2008 | 2,0000 | 4,17% | 1,9200 | 2,0500 | 1,7300 | 94.808 | ,00 |
| 02/10/2008 | 1,9200 | -8,13% | 2,0700 | 2,0700 | 1,8800 | 37.006 | ,00 |
| 01/10/2008 | 2,0900 | -3,69% | 2,1700 | 2,2600 | 2,0600 | 156.272 | ,00 |
| 30/9/2008 | 2,1700 | -11,07% | 2,2600 | 2,4100 | 2,1600 | 67.726 | ,00 |
| 29/9/2008 | 2,4400 | -6,15% | 2,5200 | 2,5200 | 2,4100 | 8.897 | ,00 |
| 26/9/2008 | 2,6000 | -1,14% | 2,6300 | 2,6300 | 2,5700 | 4.180 | ,00 |
| 25/9/2008 | 2,6300 | 1,94% | 2,5800 | 2,6500 | 2,5000 | 69.191 | ,00 |
| 24/9/2008 | 2,5800 | 1,18% | 2,6800 | 2,7300 | 2,4700 | 34.320 | ,00 |
| 23/9/2008 | 2,5500 | -4,85% | 2,5700 | 2,5700 | 2,5500 | 11.659 | ,00 |
| 22/9/2008 | 2,6800 | 2,68% | 2,6000 | 2,6900 | 2,5700 | 113.026 | ,00 |
| 19/9/2008 | 2,6100 | 3,16% | 2,5700 | 2,6800 | 2,5500 | 82.006 | ,00 |
| 18/9/2008 | 2,5300 | -6,64% | 2,6000 | 2,6000 | 2,4500 | 78.811 | ,00 |
| 17/9/2008 | 2,7100 | -1,09% | 2,7600 | 2,7600 | 2,6600 | 43.043 | ,00 |
| 16/9/2008 | 2,7400 | -4,20% | 2,8900 | 2,9200 | 2,6500 | 85.675 | ,00 |
| 15/9/2008 | 2,8600 | -3,70% | 2,9000 | 3,0500 | 2,6900 | 24.128 | ,00 |
| 12/9/2008 | 2,9700 | -0,34% | 3,0200 | 3,1300 | 2,8900 | 18.392 | ,00 |
| 11/9/2008 | 2,9800 | -1,32% | 2,9800 | 3,0500 | 2,8900 | 22.375 | ,00 |
| 10/9/2008 | 3,0200 | -2,58% | 3,1000 | 3,1300 | 2,9800 | 25.346 | ,00 |
| 09/9/2008 | 3,1000 | -0,96% | 3,1300 | 3,2100 | 3,0500 | 12.930 | ,00 |
| 08/9/2008 | 3,1300 | 0,64% | 3,2700 | 3,2900 | 3,1000 | 16.771 | ,00 |
| 05/9/2008 | 3,1100 | -1,58% | 3,0600 | 3,1300 | 3,0300 | 30.811 | ,00 |
| 04/9/2008 | 3,1600 | -0,63% | 3,1800 | 3,1800 | 3,0300 | 20.836 | ,00 |
| 03/9/2008 | 3,1800 | 0,00% | 3,1400 | 3,1900 | 3,0800 | 26.262 | ,00 |
| 02/9/2008 | 3,1800 | -1,24% | 3,1600 | 3,1900 | 3,1000 | 29.524 | ,00 |
| 01/9/2008 | 3,2200 | 0,31% | 3,2100 | 3,2700 | 3,1100 | 2.868 | ,00 |
| 29/8/2008 | 3,2100 | 0,00% | 3,2100 | 3,2900 | 3,1800 | 4.646 | ,00 |
| 28/8/2008 | 3,2100 | 0,94% | 3,1300 | 3,2100 | 3,1000 | 40.119 | ,00 |
| 27/8/2008 | 3,1800 | 0,63% | 3,0800 | 3,1900 | 3,0800 | 9.838 | ,00 |
| 26/8/2008 | 3,1600 | -1,86% | 3,2100 | 3,2100 | 3,0500 | 32.869 | ,00 |
| 25/8/2008 | 3,2200 | 0,31% | 3,2100 | 3,2200 | 3,1600 | 7.170 | ,00 |
| 22/8/2008 | 3,2100 | 0,00% | 3,1600 | 3,2100 | 3,1400 | 17.581 | ,00 |
| 21/8/2008 | 3,2100 | -0,31% | 3,2200 | 3,4600 | 3,2100 | 7.581 | ,00 |
| 20/8/2008 | 3,2200 | 0,31% | 3,2100 | 3,2600 | 3,1600 | 2.469 | ,00 |
| 19/8/2008 | 3,2100 | -1,83% | 3,3200 | 3,3200 | 3,1300 | 19.090 | ,00 |
| 18/8/2008 | 3,2700 | -0,61% | 3,2600 | 3,2700 | 3,2100 | 10.131 | ,00 |
| 14/8/2008 | 3,2900 | 2,49% | 3,2600 | 3,3400 | 3,2600 | 3.117 | ,00 |
| 13/8/2008 | 3,2100 | -2,73% | 3,2200 | 3,2200 | 3,2100 | 2.749 | ,00 |
| 12/8/2008 | 3,3000 | 1,23% | 3,2700 | 3,3000 | 3,2100 | 22.251 | ,00 |
| 11/8/2008 | 3,2600 | 0,00% | 3,3500 | 3,3500 | 3,2100 | 9.863 | ,00 |
| 08/8/2008 | 3,2600 | -2,40% | 3,2400 | 3,2900 | 3,2200 | 8.727 | ,00 |
| 07/8/2008 | 3,3400 | -1,76% | 3,3500 | 3,3500 | 3,3000 | 13.965 | ,00 |
| 06/8/2008 | 3,4000 | 1,49% | 3,3500 | 3,4500 | 3,3500 | 23.003 | ,00 |
| 05/8/2008 | 3,3500 | 1,52% | 3,3200 | 3,3700 | 3,3000 | 7.980 | ,00 |
| 04/8/2008 | 3,3000 | -2,37% | 3,3400 | 3,3400 | 3,2900 | 4.489 | ,00 |
| 01/8/2008 | 3,3800 | -2,31% | 3,3800 | 3,4000 | 3,3500 | 14.714 | ,00 |
| 31/7/2008 | 3,4600 | 2,37% | 3,5100 | 3,5100 | 3,4600 | 4.570 | ,00 |
| 30/7/2008 | 3,3800 | -1,46% | 3,4000 | 3,4300 | 3,3800 | 3.792 | ,00 |
| 29/7/2008 | 3,4300 | -0,87% | 3,4300 | 3,4300 | 3,4200 | 2.251 | ,00 |
| 28/7/2008 | 3,4600 | 3,28% | 3,3500 | 3,4600 | 3,3200 | 20.075 | ,00 |
| 25/7/2008 | 3,3500 | -2,33% | 3,3700 | 3,3700 | 3,2900 | 4.278 | ,00 |
| 24/7/2008 | 3,4300 | 1,48% | 3,3000 | 3,4300 | 3,3000 | 13.841 | ,00 |
| 23/7/2008 | 3,3800 | 1,81% | 3,3200 | 3,4000 | 3,2600 | 19.468 | ,00 |
| 22/7/2008 | 3,3200 | 0,00% | 3,3000 | 3,3400 | 3,2600 | 14.464 | ,00 |
| 21/7/2008 | 3,3200 | 0,00% | 3,2600 | 3,3400 | 3,2600 | 11.156 | ,00 |
| 18/7/2008 | 3,3200 | 0,61% | 3,2900 | 3,3200 | 3,2100 | 12.398 | ,00 |
| 17/7/2008 | 3,3000 | 2,80% | 3,2900 | 3,3000 | 3,2600 | 32.715 | ,00 |
| 16/7/2008 | 3,2100 | -0,31% | 3,2600 | 3,2900 | 3,1400 | 27.347 | ,00 |
| 15/7/2008 | 3,2200 | -3,01% | 3,3000 | 3,3000 | 3,1300 | 22.737 | ,00 |
| 14/7/2008 | 3,3200 | -1,48% | 3,3200 | 3,3500 | 3,3200 | 15.162 | ,00 |
| 11/7/2008 | 3,3700 | 0,60% | 3,3400 | 3,3700 | 3,2900 | 9.071 | ,00 |
| 10/7/2008 | 3,3500 | 0,00% | 3,2400 | 3,3500 | 3,2400 | 5.879 | ,00 |
| 09/7/2008 | 3,3500 | 0,00% | 3,5100 | 3,5600 | 3,3200 | 7.045 | ,00 |
| 08/7/2008 | 3,3500 | 0,00% | 3,2900 | 3,3500 | 3,1000 | 44.810 | ,00 |
| 07/7/2008 | 3,3500 | 0,30% | 3,3200 | 3,3700 | 3,3000 | 6.085 | ,00 |
| 04/7/2008 | 3,3400 | 1,21% | 3,3200 | 3,4300 | 3,3000 | 4.713 | ,00 |
| 03/7/2008 | 3,3000 | 0,00% | 3,2100 | 3,3000 | 3,1900 | 22.120 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|