| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΠ | 3,7900 | -3,81 % | -0,1500 | 20.653 |
| ΝΑΚΑΣ | 3,5400 | -3,80 % | -0,1400 | 211 |
| ΣΑΡ | 13,5000 | -3,57 % | -0,5000 | 38.302 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 38.515 |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | -0,0600 | 4.788 |
| TREK | 3,1600 | -2,77 % | -0,0900 | 2.903 |
| ΠΛΑΚΡ | 14,9000 | -2,61 % | -0,4000 | 272 |
| EVR | 2,2400 | -2,61 % | -0,0600 | 145.410 |
| ΟΛΥΜΠ | 2,4800 | -2,36 % | -0,0600 | 4.668 |
| ΕΛΛΑΚΤΩΡ | 1,3600 | -2,16 % | -0,0300 | 360.802 |
Συνεχης ενημερωση
ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)
2,3900 €
0,0100 (0,42%)
- Άνοιγμα 2,2900
- Υψηλό 2,3900
- Χαμηλό 2,2900
- Όγκος 7.749
- Τζίρος 18.323 €
- Πράξεις 53
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/6/2011 | 0,7000 | 4,48% | 0,6800 | 0,7200 | 0,6500 | 8.220 | ,00 |
| 15/6/2011 | 0,6700 | -1,47% | 0,6600 | 0,6700 | 0,6500 | 1.200 | ,00 |
| 14/6/2011 | 0,6800 | -1,45% | 0,7000 | 0,7000 | 0,6600 | 888 | ,00 |
| 10/6/2011 | 0,6900 | 4,55% | 0,6800 | 0,7200 | 0,6800 | 3.500 | ,00 |
| 09/6/2011 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | 50 | ,00 |
| 08/6/2011 | 0,6600 | -2,94% | 0,6700 | 0,6700 | 0,6500 | 650 | ,00 |
| 07/6/2011 | 0,6800 | 4,62% | 0,6500 | 0,6900 | 0,6300 | 3.165 | ,00 |
| 06/6/2011 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6200 | 1.175 | ,00 |
| 03/6/2011 | 0,6500 | 1,56% | 0,6400 | 0,6600 | 0,6000 | 5.930 | ,00 |
| 02/6/2011 | 0,6400 | 0,00% | 0,6400 | 0,6600 | 0,5800 | 4.080 | ,00 |
| 01/6/2011 | 0,6400 | 3,23% | 0,6300 | 0,6500 | 0,6100 | 260 | ,00 |
| 31/5/2011 | 0,6200 | 0,00% | 0,6400 | 0,6400 | 0,6200 | 100 | ,00 |
| 30/5/2011 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,6000 | 517 | ,00 |
| 27/5/2011 | 0,6200 | -1,59% | 0,6200 | 0,6300 | 0,6000 | 3.404 | ,00 |
| 26/5/2011 | 0,6300 | 1,61% | 0,6300 | 0,6500 | 0,5600 | 5.380 | ,00 |
| 25/5/2011 | 0,6200 | -1,59% | 0,6200 | 0,6200 | 0,6200 | 200 | ,00 |
| 24/5/2011 | 0,6300 | 3,28% | 0,6200 | 0,6400 | 0,6000 | 1.260 | ,00 |
| 23/5/2011 | 0,6100 | -6,15% | 0,6500 | 0,6500 | 0,6000 | 2.974 | ,00 |
| 20/5/2011 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 10 | ,00 |
| 19/5/2011 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 10.397 | ,00 |
| 18/5/2011 | 0,6500 | 3,17% | 0,6600 | 0,6600 | 0,6500 | 645 | ,00 |
| 17/5/2011 | 0,6300 | 1,61% | 0,6200 | 0,6500 | 0,5600 | 4.790 | ,00 |
| 16/5/2011 | 0,6200 | -10,14% | 0,6700 | 0,6700 | 0,5800 | 13.599 | ,00 |
| 13/5/2011 | 0,6900 | 4,55% | 0,6900 | 0,7000 | 0,6600 | 1.685 | ,00 |
| 12/5/2011 | 0,6600 | -1,49% | 0,6700 | 0,6700 | 0,6400 | 1.214 | ,00 |
| 11/5/2011 | 0,6700 | -4,29% | 0,7000 | 0,7000 | 0,6400 | 21.816 | ,00 |
| 10/5/2011 | 0,7000 | -1,41% | 0,7000 | 0,7000 | 0,7000 | 900 | ,00 |
| 09/5/2011 | 0,7100 | 1,43% | 0,7000 | 0,7300 | 0,6700 | 969 | ,00 |
| 06/5/2011 | 0,7000 | 0,00% | 0,6700 | 0,7100 | 0,6700 | 12.700 | ,00 |
| 05/5/2011 | 0,7000 | -10,26% | 0,7200 | 0,7600 | 0,6500 | 37.974 | ,00 |
| 04/5/2011 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 03/5/2011 | 0,7800 | 1,30% | 0,7400 | 0,8000 | 0,7400 | 1.160 | ,00 |
| 02/5/2011 | 0,7700 | -2,53% | 0,8200 | 0,8600 | 0,7600 | 10.461 | ,00 |
| 29/4/2011 | 0,7900 | 8,22% | 0,7700 | 0,7900 | 0,7200 | 4.111 | ,00 |
| 28/4/2011 | 0,7300 | -3,95% | 0,7700 | 0,7700 | 0,7200 | 4.671 | ,00 |
| 27/4/2011 | 0,7600 | -5,00% | 0,8200 | 0,8500 | 0,7500 | 4.255 | ,00 |
| 26/4/2011 | 0,8000 | 1,27% | 0,7500 | 0,8100 | 0,7400 | 10.435 | ,00 |
| 21/4/2011 | 0,7900 | 0,00% | 0,7500 | 0,7900 | 0,7500 | 700 | ,00 |
| 20/4/2011 | 0,7900 | 5,33% | 0,7100 | 0,7900 | 0,7100 | 13.785 | ,00 |
| 19/4/2011 | 0,7500 | 0,00% | 0,7000 | 0,7700 | 0,6800 | 7.939 | ,00 |
| 18/4/2011 | 0,7500 | -5,06% | 0,7900 | 0,7900 | 0,7200 | 11.270 | ,00 |
| 15/4/2011 | 0,7900 | -19,39% | 0,8900 | 0,9700 | 0,7900 | 41.018 | ,00 |
| 14/4/2011 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 13/4/2011 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9700 | 10.250 | ,00 |
| 12/4/2011 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 11/4/2011 | 0,9700 | 2,11% | 0,9500 | 1,0000 | 0,9500 | 5.000 | ,00 |
| 08/4/2011 | 0,9500 | 2,15% | 0,8900 | 0,9600 | 0,8900 | 1.900 | ,00 |
| 07/4/2011 | 0,9300 | 6,90% | 0,8800 | 0,9300 | 0,8800 | 7.000 | ,00 |
| 06/4/2011 | 0,8700 | -13,86% | 0,9800 | 0,9900 | 0,8100 | 65.866 | ,00 |
| 05/4/2011 | 1,0100 | -4,72% | 0,9800 | 1,0500 | 0,9800 | 625 | ,00 |
| 04/4/2011 | 1,0600 | -0,93% | 1,0100 | 1,0600 | 0,9800 | 4.779 | ,00 |
| 01/4/2011 | 1,0700 | 1,90% | 1,0200 | 1,0800 | 0,9800 | 2.700 | ,00 |
| 31/3/2011 | 1,0500 | 0,00% | 1,0100 | 1,0700 | 0,9700 | 7.976 | ,00 |
| 30/3/2011 | 1,0500 | -0,94% | 1,0200 | 1,0600 | 1,0200 | 620 | ,00 |
| 29/3/2011 | 1,0600 | 1,92% | 1,1400 | 1,1400 | 1,0200 | 2.332 | ,00 |
| 28/3/2011 | 1,0400 | -0,95% | 1,0100 | 1,0400 | 1,0000 | 730 | ,00 |
| 24/3/2011 | 1,0500 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 3.650 | ,00 |
| 23/3/2011 | 1,0500 | -0,94% | 1,0400 | 1,1000 | 1,0400 | 5.642 | ,00 |
| 22/3/2011 | 1,0600 | 0,95% | 1,0300 | 1,0700 | 1,0200 | 1.465 | ,00 |
| 21/3/2011 | 1,0500 | -0,94% | 1,0400 | 1,0600 | 1,0400 | 6.050 | ,00 |
| 18/3/2011 | 1,0600 | -2,75% | 1,0700 | 1,0700 | 1,0300 | 15.265 | ,00 |
| 17/3/2011 | 1,0900 | 0,93% | 1,0600 | 1,1000 | 1,0500 | 6.912 | ,00 |
| 16/3/2011 | 1,0800 | -5,26% | 1,1000 | 1,1200 | 1,0600 | 13.970 | ,00 |
| 15/3/2011 | 1,1400 | -0,87% | 1,0600 | 1,1500 | 1,0600 | 980 | ,00 |
| 14/3/2011 | 1,1500 | -2,54% | 1,1400 | 1,1700 | 1,1200 | 17.465 | ,00 |
| 11/3/2011 | 1,1800 | 2,61% | 1,1400 | 1,1900 | 1,1200 | 2.400 | ,00 |
| 10/3/2011 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1500 | 1.296 | ,00 |
| 09/3/2011 | 1,1600 | 0,87% | 1,1000 | 1,1800 | 1,1000 | 14.598 | ,00 |
| 08/3/2011 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 04/3/2011 | 1,1500 | -3,36% | 1,1900 | 1,2000 | 1,1500 | 6.390 | ,00 |
| 03/3/2011 | 1,1900 | -4,03% | 1,2000 | 1,2300 | 1,1200 | 7.180 | ,00 |
| 02/3/2011 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 01/3/2011 | 1,2400 | -3,88% | 1,2100 | 1,2600 | 1,1800 | 1.114 | ,00 |
| 28/2/2011 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 25/2/2011 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 24/2/2011 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 23/2/2011 | 1,2900 | -2,27% | 1,2800 | 1,3100 | 1,2600 | 8.880 | ,00 |
| 22/2/2011 | 1,3200 | -2,22% | 1,2800 | 1,3200 | 1,2800 | 555 | ,00 |
| 21/2/2011 | 1,3500 | 2,27% | 1,3100 | 1,3500 | 1,3100 | 6.710 | ,00 |
| 18/2/2011 | 1,3200 | 1,54% | 1,2600 | 1,3300 | 1,2600 | 8.600 | ,00 |
| 17/2/2011 | 1,3000 | 1,56% | 1,2500 | 1,3000 | 1,2400 | 7.155 | ,00 |
| 16/2/2011 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 500 | ,00 |
| 15/2/2011 | 1,2800 | 0,00% | 1,2400 | 1,2900 | 1,2400 | 3.015 | ,00 |
| 14/2/2011 | 1,2800 | 4,92% | 1,2400 | 1,3000 | 1,2100 | 21.525 | ,00 |
| 11/2/2011 | 1,2200 | 3,39% | 1,2000 | 1,2400 | 1,2000 | 10.615 | ,00 |
| 10/2/2011 | 1,1800 | 0,85% | 1,1400 | 1,2000 | 1,1200 | 9.102 | ,00 |
| 09/2/2011 | 1,1700 | 5,41% | 1,1100 | 1,1700 | 1,1000 | 22.595 | ,00 |
| 08/2/2011 | 1,1100 | 1,83% | 1,0900 | 1,1400 | 1,0900 | 16.331 | ,00 |
| 07/2/2011 | 1,0900 | 0,93% | 1,0500 | 1,0900 | 1,0300 | 3.100 | ,00 |
| 04/2/2011 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0600 | 6.216 | ,00 |
| 03/2/2011 | 1,1100 | 1,83% | 1,0600 | 1,1600 | 1,0500 | 14.650 | ,00 |
| 02/2/2011 | 1,0900 | 2,83% | 1,0600 | 1,1000 | 1,0400 | 4.415 | ,00 |
| 01/2/2011 | 1,0600 | 7,07% | 0,9600 | 1,0800 | 0,9600 | 24.931 | ,00 |
| 31/1/2011 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9400 | 1.800 | ,00 |
| 28/1/2011 | 1,0000 | 2,04% | 1,0300 | 1,0300 | 0,9800 | 216 | ,00 |
| 27/1/2011 | 0,9800 | -2,00% | 0,9700 | 1,0000 | 0,9400 | 10.497 | ,00 |
| 26/1/2011 | 1,0000 | 2,04% | 0,9700 | 1,0000 | 0,9700 | 50 | ,00 |
| 25/1/2011 | 0,9800 | -1,01% | 0,9700 | 1,0000 | 0,9600 | 9.042 | ,00 |
| 24/1/2011 | 0,9900 | -1,98% | 1,0300 | 1,0400 | 0,9800 | 36.323 | ,00 |
| 21/1/2011 | 1,0100 | 1,00% | 1,0000 | 1,0400 | 1,0000 | 17.020 | ,00 |
| 20/1/2011 | 1,0000 | 2,04% | 0,9900 | 1,0200 | 0,9500 | 16.830 | ,00 |
| 19/1/2011 | 0,9800 | -3,92% | 1,0300 | 1,0300 | 0,9600 | 9.529 | ,00 |
| 18/1/2011 | 1,0200 | 2,00% | 0,9400 | 1,0200 | 0,9400 | 65 | ,00 |
| 17/1/2011 | 1,0000 | 3,09% | 1,0000 | 1,0000 | 1,0000 | 2 | ,00 |
| 14/1/2011 | 0,9700 | -3,00% | 0,9700 | 0,9700 | 0,9400 | 2.002 | ,00 |
| 13/1/2011 | 1,0000 | 1,01% | 1,0200 | 1,0300 | 0,9600 | 5.448 | ,00 |
| 12/1/2011 | 0,9900 | 0,00% | 0,9700 | 0,9900 | 0,9700 | 1.283 | ,00 |
| 11/1/2011 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9200 | 6.447 | ,00 |
| 10/1/2011 | 1,0000 | -5,66% | 0,9700 | 1,0000 | 0,9700 | 4.950 | ,00 |
| 07/1/2011 | 1,0600 | 0,95% | 1,0200 | 1,0700 | 1,0200 | 15.515 | ,00 |
| 05/1/2011 | 1,0500 | -1,87% | 1,0300 | 1,0600 | 1,0300 | 2.800 | ,00 |
| 04/1/2011 | 1,0700 | -2,73% | 1,0500 | 1,0700 | 1,0500 | 17 | ,00 |
| 03/1/2011 | 1,1000 | 2,80% | 1,0700 | 1,1000 | 1,0700 | 1.980 | ,00 |
| 31/12/2010 | 1,0700 | 1,90% | 1,0400 | 1,0700 | 1,0400 | 952 | ,00 |
| 30/12/2010 | 1,0500 | 1,94% | 1,0300 | 1,0900 | 0,9800 | 7.815 | ,00 |
| 29/12/2010 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0200 | 2.000 | ,00 |
| 28/12/2010 | 1,0400 | 1,96% | 0,9900 | 1,0500 | 0,9900 | 2.748 | ,00 |
| 27/12/2010 | 1,0200 | -1,92% | 1,0000 | 1,0300 | 0,9700 | 3.225 | ,00 |
| 23/12/2010 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0200 | 3.530 | ,00 |
| 22/12/2010 | 1,0700 | -2,73% | 1,0600 | 1,0900 | 1,0400 | 425 | ,00 |
| 21/12/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 20/12/2010 | 1,1000 | -2,65% | 1,0800 | 1,1000 | 1,0700 | 2.100 | ,00 |
| 17/12/2010 | 1,1300 | -2,59% | 1,1000 | 1,1400 | 1,0800 | 1.030 | ,00 |
| 16/12/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 15/12/2010 | 1,1600 | 4,50% | 1,1000 | 1,1700 | 1,1000 | 9.400 | ,00 |
| 14/12/2010 | 1,1100 | 0,00% | 1,1300 | 1,1300 | 1,0700 | 1.395 | ,00 |
| 13/12/2010 | 1,1100 | -3,48% | 1,1000 | 1,1200 | 1,0700 | 8.300 | ,00 |
| 10/12/2010 | 1,1500 | 2,68% | 1,1200 | 1,1500 | 1,1200 | 50 | ,00 |
| 09/12/2010 | 1,1200 | -5,88% | 1,1700 | 1,1700 | 1,1100 | 14.788 | ,00 |
| 08/12/2010 | 1,1900 | 4,39% | 1,1400 | 1,2300 | 1,1200 | 13.364 | ,00 |
| 07/12/2010 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 200 | ,00 |
| 06/12/2010 | 1,1500 | 1,77% | 1,0700 | 1,1500 | 1,0400 | 15.675 | ,00 |
| 03/12/2010 | 1,1300 | -2,59% | 1,0800 | 1,1400 | 1,0600 | 3.400 | ,00 |
| 02/12/2010 | 1,1600 | 2,65% | 1,1300 | 1,1600 | 1,1300 | 1.252 | ,00 |
| 01/12/2010 | 1,1300 | 2,73% | 1,0900 | 1,1300 | 1,0900 | 600 | ,00 |
| 30/11/2010 | 1,1000 | 0,00% | 1,1400 | 1,1400 | 1,0200 | 3.512 | ,00 |
| 29/11/2010 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 2 | ,00 |
| 26/11/2010 | 1,0600 | -2,75% | 1,0500 | 1,0700 | 1,0000 | 2.685 | ,00 |
| 25/11/2010 | 1,0900 | 1,87% | 1,0000 | 1,1100 | 1,0000 | 2.692 | ,00 |
| 24/11/2010 | 1,0700 | 0,00% | 1,0500 | 1,0700 | 1,0500 | 400 | ,00 |
| 23/11/2010 | 1,0700 | -1,83% | 1,0100 | 1,1000 | 1,0100 | 9.750 | ,00 |
| 22/11/2010 | 1,0900 | -3,54% | 1,0700 | 1,1000 | 1,0200 | 3.870 | ,00 |
| 19/11/2010 | 1,1300 | 0,89% | 1,1000 | 1,1300 | 1,0700 | 2.700 | ,00 |
| 18/11/2010 | 1,1200 | -3,45% | 1,1800 | 1,2000 | 1,0800 | 1.400 | ,00 |
| 17/11/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 16/11/2010 | 1,1600 | 0,00% | 1,1400 | 1,1700 | 1,1000 | 1.240 | ,00 |
| 15/11/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 5.750 | ,00 |
| 12/11/2010 | 1,1600 | 0,87% | 1,1500 | 1,1900 | 1,1200 | 13.170 | ,00 |
| 11/11/2010 | 1,1500 | 0,88% | 1,1000 | 1,1500 | 1,0800 | 5.010 | ,00 |
| 10/11/2010 | 1,1400 | 0,00% | 1,0800 | 1,1500 | 1,0800 | 9.302 | ,00 |
| 09/11/2010 | 1,1400 | 1,79% | 1,1200 | 1,1500 | 1,1200 | 9.800 | ,00 |
| 08/11/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 05/11/2010 | 1,1200 | 4,67% | 1,0200 | 1,1500 | 1,0000 | 7.990 | ,00 |
| 04/11/2010 | 1,0700 | -2,73% | 1,0900 | 1,1000 | 1,0100 | 14.311 | ,00 |
| 03/11/2010 | 1,1000 | -3,51% | 1,1000 | 1,1300 | 1,0700 | 2.495 | ,00 |
| 02/11/2010 | 1,1400 | -0,87% | 1,0500 | 1,1400 | 1,0500 | 410 | ,00 |
| 01/11/2010 | 1,1500 | 1,77% | 1,1200 | 1,1500 | 1,1200 | 25 | ,00 |
| 29/10/2010 | 1,1300 | -0,88% | 1,1200 | 1,1700 | 1,0600 | 7.030 | ,00 |
| 27/10/2010 | 1,1400 | -1,72% | 1,1700 | 1,1800 | 1,1300 | 2.340 | ,00 |
| 26/10/2010 | 1,1600 | 0,00% | 1,1300 | 1,1800 | 1,1300 | 385 | ,00 |
| 25/10/2010 | 1,1600 | 0,87% | 1,1000 | 1,1900 | 1,1000 | 8.895 | ,00 |
| 22/10/2010 | 1,1500 | 1,77% | 1,1200 | 1,1500 | 1,0900 | 1.380 | ,00 |
| 21/10/2010 | 1,1300 | 0,89% | 1,1100 | 1,1500 | 1,0900 | 3.200 | ,00 |
| 20/10/2010 | 1,1200 | -2,61% | 1,1000 | 1,1200 | 1,1000 | 115 | ,00 |
| 19/10/2010 | 1,1500 | 0,88% | 1,0900 | 1,1500 | 1,0900 | 215 | ,00 |
| 18/10/2010 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 350 | ,00 |
| 15/10/2010 | 1,1400 | 3,64% | 1,1300 | 1,1400 | 1,1300 | 500 | ,00 |
| 14/10/2010 | 1,1000 | -1,79% | 1,1000 | 1,1400 | 1,1000 | 4.250 | ,00 |
| 13/10/2010 | 1,1200 | 4,67% | 1,0500 | 1,1400 | 1,0500 | 10.530 | ,00 |
| 12/10/2010 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0200 | 6.130 | ,00 |
| 11/10/2010 | 1,0900 | 0,93% | 1,0400 | 1,1000 | 1,0400 | 2.605 | ,00 |
| 08/10/2010 | 1,0800 | 0,93% | 1,0200 | 1,0900 | 1,0200 | 1.400 | ,00 |
| 07/10/2010 | 1,0700 | -1,83% | 1,0600 | 1,0900 | 1,0000 | 3.950 | ,00 |
| 06/10/2010 | 1,0900 | -0,91% | 1,0300 | 1,1500 | 1,0300 | 1.030 | ,00 |
| 05/10/2010 | 1,1000 | 0,00% | 1,1000 | 1,1300 | 0,9900 | 17.062 | ,00 |
| 04/10/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 01/10/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 29/9/2010 | 1,1000 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 1.400 | ,00 |
| 28/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 27/9/2010 | 1,1000 | 0,92% | 1,0500 | 1,1200 | 1,0000 | 1.549 | ,00 |
| 24/9/2010 | 1,0900 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 1.102 | ,00 |
| 23/9/2010 | 1,0900 | -3,54% | 1,0800 | 1,1300 | 1,0600 | 1.300 | ,00 |
| 22/9/2010 | 1,1300 | 1,80% | 1,1000 | 1,1400 | 1,0400 | 1.969 | ,00 |
| 21/9/2010 | 1,1100 | -3,48% | 1,1200 | 1,1400 | 1,1000 | 780 | ,00 |
| 20/9/2010 | 1,1500 | -1,71% | 1,1000 | 1,1500 | 1,1000 | 315 | ,00 |
| 17/9/2010 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 5 | ,00 |
| 16/9/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 15/9/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/9/2010 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 10 | ,00 |
| 13/9/2010 | 1,1400 | -3,39% | 1,1400 | 1,1600 | 1,1100 | 4.000 | ,00 |
| 10/9/2010 | 1,1800 | 2,61% | 1,1500 | 1,1800 | 1,1500 | 1.020 | ,00 |
| 09/9/2010 | 1,1500 | -1,71% | 1,1900 | 1,1900 | 1,1500 | 3.000 | ,00 |
| 08/9/2010 | 1,1700 | 0,00% | 1,1100 | 1,1900 | 1,1100 | 5.395 | ,00 |
| 07/9/2010 | 1,1700 | -3,31% | 1,1600 | 1,2500 | 1,1400 | 3.035 | ,00 |
| 06/9/2010 | 1,2100 | 0,00% | 1,1600 | 1,2100 | 1,1600 | 315 | ,00 |
| 03/9/2010 | 1,2100 | 3,42% | 1,1600 | 1,2200 | 1,1600 | 3.500 | ,00 |
| 02/9/2010 | 1,1700 | -3,31% | 1,2500 | 1,2500 | 1,1700 | 1.816 | ,00 |
| 01/9/2010 | 1,2100 | -2,42% | 1,2800 | 1,2800 | 1,1500 | 117 | ,00 |
| 31/8/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/8/2010 | 1,2400 | 6,90% | 1,2400 | 1,2400 | 1,2400 | 2 | ,00 |
| 27/8/2010 | 1,1600 | -0,85% | 1,1200 | 1,1800 | 1,1200 | 3.646 | ,00 |
| 26/8/2010 | 1,1700 | -1,68% | 1,1300 | 1,1900 | 1,1000 | 7.575 | ,00 |
| 25/8/2010 | 1,1900 | 0,00% | 1,1400 | 1,1900 | 1,1300 | 3.164 | ,00 |
| 24/8/2010 | 1,1900 | 0,00% | 1,1700 | 1,1900 | 1,1600 | 1.500 | ,00 |
| 23/8/2010 | 1,1900 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 1.215 | ,00 |
| 20/8/2010 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1900 | 1.428 | ,00 |
| 19/8/2010 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,1600 | 6.583 | ,00 |
| 18/8/2010 | 1,1900 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 1.800 | ,00 |
| 17/8/2010 | 1,1900 | 5,31% | 1,1300 | 1,2000 | 1,1200 | 14.485 | ,00 |
| 16/8/2010 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 13/8/2010 | 1,1300 | 0,89% | 1,1100 | 1,1400 | 1,0800 | 2.240 | ,00 |
| 12/8/2010 | 1,1200 | -0,88% | 1,1000 | 1,1400 | 1,1000 | 4.555 | ,00 |
| 11/8/2010 | 1,1300 | -1,74% | 1,1000 | 1,1500 | 1,1000 | 2.010 | ,00 |
| 10/8/2010 | 1,1500 | -0,86% | 1,1200 | 1,1600 | 1,1200 | 1.865 | ,00 |
| 09/8/2010 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1200 | 2.000 | ,00 |
| 06/8/2010 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 115 | ,00 |
| 05/8/2010 | 1,1600 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 10.840 | ,00 |
| 04/8/2010 | 1,1600 | 3,57% | 1,1600 | 1,1700 | 1,1300 | 9.137 | ,00 |
| 03/8/2010 | 1,1200 | 0,90% | 1,1000 | 1,1500 | 1,1000 | 26.706 | ,00 |
| 02/8/2010 | 1,1100 | 0,00% | 1,0900 | 1,1300 | 1,0900 | 5.035 | ,00 |
| 30/7/2010 | 1,1100 | -3,48% | 1,1700 | 1,1700 | 1,1000 | 2.915 | ,00 |
| 29/7/2010 | 1,1500 | 2,68% | 1,1100 | 1,1600 | 1,1000 | 12.500 | ,00 |
| 28/7/2010 | 1,1200 | 0,90% | 1,1000 | 1,1200 | 1,1000 | 2.200 | ,00 |
| 27/7/2010 | 1,1100 | 8,82% | 1,0000 | 1,1200 | 1,0000 | 75.935 | ,00 |
| 26/7/2010 | 1,0200 | -0,97% | 1,0000 | 1,0300 | 1,0000 | 5.810 | ,00 |
| 23/7/2010 | 1,0300 | 3,00% | 0,9400 | 1,0500 | 0,9400 | 4.845 | ,00 |
| 22/7/2010 | 1,0000 | 6,38% | 0,9300 | 1,0200 | 0,9300 | 9.920 | ,00 |
| 21/7/2010 | 0,9400 | 2,17% | 0,9300 | 0,9500 | 0,9300 | 8.100 | ,00 |
| 20/7/2010 | 0,9200 | 3,37% | 0,9000 | 0,9500 | 0,8900 | 25.320 | ,00 |
| 19/7/2010 | 0,8900 | -1,11% | 0,9000 | 0,9400 | 0,8600 | 9.885 | ,00 |
| 16/7/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 10 | ,00 |
| 15/7/2010 | 0,9000 | -1,10% | 0,9100 | 0,9100 | 0,8700 | 15.045 | ,00 |
| 14/7/2010 | 0,9100 | 1,11% | 0,9100 | 0,9100 | 0,9100 | 20 | ,00 |
| 13/7/2010 | 0,9000 | 2,27% | 0,8900 | 0,9100 | 0,8900 | 1.550 | ,00 |
| 12/7/2010 | 0,8800 | -1,12% | 0,8600 | 0,8800 | 0,8600 | 1.530 | ,00 |
| 09/7/2010 | 0,8900 | 0,00% | 0,9200 | 0,9200 | 0,8700 | 3.040 | ,00 |
| 08/7/2010 | 0,8900 | -8,25% | 0,9000 | 1,0400 | 0,8800 | 45.900 | ,00 |
| 07/7/2010 | 0,9700 | 5,43% | 0,9700 | 0,9700 | 0,9700 | 500 | ,00 |
| 06/7/2010 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 3.000 | ,00 |
| 05/7/2010 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 02/7/2010 | 0,9200 | 9,52% | 0,9000 | 0,9200 | 0,8900 | 11.059 | ,00 |
| 01/7/2010 | 0,8400 | 10,53% | 0,7700 | 0,9000 | 0,7700 | 25.188 | ,00 |
| 30/6/2010 | 0,7600 | -8,43% | 0,8300 | 0,8300 | 0,7500 | 12.265 | ,00 |
| 29/6/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 28/6/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 25/6/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 200 | ,00 |
| 24/6/2010 | 0,8300 | -6,74% | 0,8300 | 0,8500 | 0,8100 | 11.040 | ,00 |
| 23/6/2010 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 22/6/2010 | 0,8900 | 3,49% | 0,8500 | 0,9000 | 0,8500 | 16.800 | ,00 |
| 21/6/2010 | 0,8600 | 6,17% | 0,7700 | 0,8800 | 0,7700 | 17.870 | ,00 |
| 18/6/2010 | 0,8100 | 1,25% | 0,7800 | 0,8200 | 0,7800 | 14.000 | ,00 |
| 17/6/2010 | 0,8000 | 0,00% | 0,7800 | 0,8000 | 0,7800 | 12.210 | ,00 |
| 16/6/2010 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,8000 | 100 | ,00 |
| 15/6/2010 | 0,7900 | -4,82% | 0,8000 | 0,8000 | 0,7800 | 11.015 | ,00 |
| 14/6/2010 | 0,8300 | -1,19% | 0,8400 | 0,9000 | 0,8000 | 59.830 | ,00 |
| 11/6/2010 | 0,8400 | 2,44% | 0,8500 | 0,8500 | 0,8400 | 360 | ,00 |
| 10/6/2010 | 0,8200 | 2,50% | 0,7600 | 0,8200 | 0,7600 | 835 | ,00 |
| 09/6/2010 | 0,8000 | 5,26% | 0,6900 | 0,8200 | 0,6900 | 11.950 | ,00 |
| 08/6/2010 | 0,7600 | -10,59% | 0,8100 | 0,8100 | 0,6900 | 28.770 | ,00 |
| 07/6/2010 | 0,8500 | -8,60% | 0,8400 | 0,8800 | 0,8400 | 700 | ,00 |
| 04/6/2010 | 0,9300 | -2,11% | 0,9300 | 0,9300 | 0,9300 | 1.000 | ,00 |
| 03/6/2010 | 0,9500 | -3,06% | 0,9500 | 0,9600 | 0,9000 | 2.600 | ,00 |
| 02/6/2010 | 0,9800 | 4,26% | 0,9400 | 0,9800 | 0,8700 | 3.600 | ,00 |
| 01/6/2010 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 31/5/2010 | 0,9400 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 350 | ,00 |
| 28/5/2010 | 0,9400 | -1,05% | 0,9400 | 1,0000 | 0,9300 | 2.740 | ,00 |
| 27/5/2010 | 0,9500 | -7,77% | 0,9300 | 1,0400 | 0,9300 | 545 | ,00 |
| 26/5/2010 | 1,0300 | -5,50% | 0,9900 | 1,0400 | 0,9900 | 18.960 | ,00 |
| 25/5/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 50 | ,00 |
| 21/5/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 20/5/2010 | 1,0900 | -1,80% | 1,1100 | 1,1500 | 1,0300 | 2.370 | ,00 |
| 19/5/2010 | 1,1100 | -0,89% | 1,0700 | 1,1400 | 1,0200 | 4.415 | ,00 |
| 18/5/2010 | 1,1200 | -2,61% | 1,1700 | 1,1700 | 1,0700 | 1.085 | ,00 |
| 17/5/2010 | 1,1500 | -2,54% | 1,1000 | 1,1700 | 1,0700 | 6.645 | ,00 |
| 14/5/2010 | 1,1800 | 2,61% | 1,1400 | 1,2000 | 1,0500 | 4.065 | ,00 |
| 13/5/2010 | 1,1500 | -2,54% | 1,1100 | 1,1500 | 1,1100 | 80 | ,00 |
| 12/5/2010 | 1,1800 | 3,51% | 1,0500 | 1,2000 | 1,0500 | 10.148 | ,00 |
| 11/5/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 10/5/2010 | 1,1400 | 8,57% | 1,1500 | 1,1500 | 1,0700 | 5.185 | ,00 |
| 07/5/2010 | 1,0500 | 0,00% | 1,0000 | 1,0700 | 0,9600 | 23.900 | ,00 |
| 06/5/2010 | 1,0500 | 0,96% | 1,0000 | 1,1000 | 1,0000 | 4.831 | ,00 |
| 05/5/2010 | 1,0400 | -1,89% | 0,9900 | 1,0400 | 0,9900 | 550 | ,00 |
| 04/5/2010 | 1,0600 | -0,93% | 1,1000 | 1,1000 | 1,0000 | 11.702 | ,00 |
| 03/5/2010 | 1,0700 | 0,00% | 1,0900 | 1,0900 | 1,0000 | 10.960 | ,00 |
| 30/4/2010 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0700 | 282 | ,00 |
| 29/4/2010 | 1,0900 | 2,83% | 1,0400 | 1,1500 | 1,0400 | 47.925 | ,00 |
| 28/4/2010 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0200 | 3.900 | ,00 |
| 27/4/2010 | 1,0700 | -9,32% | 1,0800 | 1,0800 | 1,0700 | 13.690 | ,00 |
| 26/4/2010 | 1,1800 | -3,28% | 1,2200 | 1,2600 | 1,1000 | 26.450 | ,00 |
| 23/4/2010 | 1,2200 | 1,67% | 1,2000 | 1,2500 | 1,1200 | 8.500 | ,00 |
| 22/4/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/4/2010 | 1,2000 | -6,25% | 1,2000 | 1,2000 | 1,2000 | 500 | ,00 |
| 20/4/2010 | 1,2800 | 0,00% | 1,2700 | 1,2900 | 1,2100 | 3.800 | ,00 |
| 19/4/2010 | 1,2800 | 0,79% | 1,2700 | 1,3100 | 1,2400 | 1.600 | ,00 |
| 16/4/2010 | 1,2700 | -3,05% | 1,2500 | 1,3100 | 1,2500 | 2.360 | ,00 |
| 15/4/2010 | 1,3100 | 3,97% | 1,2400 | 1,3100 | 1,2400 | 12.288 | ,00 |
| 14/4/2010 | 1,2600 | -0,79% | 1,2000 | 1,2900 | 1,2000 | 15.535 | ,00 |
| 13/4/2010 | 1,2700 | -2,31% | 1,2400 | 1,2800 | 1,2200 | 1.810 | ,00 |
| 12/4/2010 | 1,3000 | 0,00% | 1,3200 | 1,3400 | 1,2600 | 13.650 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 809.962 |
| ΝΑΥΠ | 1,6700 | 2,77 % | 0,0450 | 10.628 |
| ΓΚΜΕΖΖ | 0,4820 | 2,55 % | 0,0120 | 131.501 |
| ΕΛΙΝ | 2,5700 | 1,98 % | 0,0500 | 25.805 |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 0,0085 | 1.095.975 |
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 8.839.417 |
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 0,0300 | 214.199 |
| AEM | 6,1650 | 1,65 % | 0,1000 | 51.805 |
| ΦΡΙΓΟ | 0,4570 | 1,56 % | 0,0070 | 54.026 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 1,46 % | 0,4000 | 33 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 68.687.361 |
| ΕΤΕ | 14,2850 | 0,60 % | 0,0850 | 38.852.159 |
| ΑΛΦΑ | 3,9900 | -0,18 % | -0,0070 | 35.897.283 |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | -0,0180 | 25.152.418 |
| TITC | 55,1000 | 1,29 % | 0,7000 | 14.394.649 |
| ΟΠΑΠ | 18,2800 | -0,38 % | -0,0700 | 10.193.183 |
| ΔΕΗ | 18,1500 | -1,57 % | -0,2900 | 10.140.834 |
| ΜΠΕΛΑ | 27,7000 | 0,36 % | 0,1000 | 8.078.557 |
| ΟΤΕ | 16,8500 | -0,18 % | -0,0300 | 7.681.494 |
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 7.092.370 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 35,90εκ. |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 68,69εκ. |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | 6.644.326 | 25,15εκ. |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 38,85εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,00 % | 1.835.051 | 1,97εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 497,7χιλ. |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 7,09εκ. |
| ΦΒΜΕΖΖ | 0,0714 | 0,14 % | 715.841 | 50.436 |
| ΔΕΗ | 18,1500 | -1,57 % | 556.915 | 10,14εκ. |
| ΟΠΑΠ | 18,2800 | -0,38 % | 555.718 | 10,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 214.199 | 0,98 % |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 0,72 % |
| DIMAND | 11,2000 | 1,36 % | 133.476 | 0,71 % |
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 0,35 % |
| EIS | 1,9940 | -0,10 % | 54.295 | 0,35 % |
| TITC | 55,1000 | 1,29 % | 262.463 | 0,34 % |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 0,30 % |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 0,27 % |
| ΣΑΝΜΕΖΖ | 0,1904 | 0,11 % | 470.872 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2000 | 0,00 % | 180 | 9,72 % |
| TREK | 3,1600 | -2,77 % | 2.903 | 6,77 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 0,00 % | 18.397 | 6,25 % |
| ΝΑΥΠ | 1,6700 | 2,77 % | 10.628 | 6,15 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 6,02 % |
| ΠΑΙΡ | 0,9500 | -1,86 % | 4.114 | 5,37 % |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | 4.788 | 5,34 % |
| ΚΕΚΡ | 2,0700 | -3,27 % | 38.515 | 5,14 % |
| ΣΕΝΤΡ | 0,3610 | 1,12 % | 35.271 | 5,04 % |
| ΙΛΥΔΑ | 5,2800 | -1,49 % | 13.611 | 4,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|