| 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
ΔΟΥΡΟΣ Α.Ε. (ΔΟΥΡΟ)
0,2500 €
0,0000 (0,00%)
- Άνοιγμα 0,2500
- Υψηλό 0,2500
- Χαμηλό 0,2500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/1/2010 | 1,3000 | 8,33% | 1,3000 | 1,3000 | 1,3000 | 50 | ,00 |
| 08/1/2010 | 1,2000 | 7,14% | 1,1200 | 1,2000 | 1,1200 | 160 | ,00 |
| 07/1/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 05/1/2010 | 1,1200 | -2,61% | 1,1200 | 1,1200 | 1,1200 | 40 | ,00 |
| 04/1/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 31/12/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 30/12/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 29/12/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 28/12/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/12/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 22/12/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/12/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 18/12/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 17/12/2009 | 1,1500 | 9,52% | 1,1500 | 1,1500 | 1,1500 | 20 | 23,00 |
| 16/12/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 10 | 10,50 |
| 15/12/2009 | 1,0500 | 0,00% | 0,9500 | 1,0500 | 0,9500 | 300 | 314,00 |
| 14/12/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/12/2009 | 1,0500 | -7,08% | 1,0500 | 1,0500 | 1,0500 | 20 | 21,00 |
| 10/12/2009 | 1,1300 | -4,24% | 1,1300 | 1,1300 | 1,1300 | 4.220 | 4.768,60 |
| 09/12/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 08/12/2009 | 1,1800 | -9,92% | 1,1800 | 1,1800 | 1,1800 | 1.400 | 1.652,00 |
| 07/12/2009 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 04/12/2009 | 1,3100 | -2,24% | 1,3400 | 1,3400 | 1,3000 | 8.000 | 10.510,00 |
| 03/12/2009 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 1.000 | 1.340,00 |
| 02/12/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/12/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/11/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/11/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 26/11/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 25/11/2009 | 1,3500 | 7,14% | 1,3500 | 1,3500 | 1,3500 | 300 | ,00 |
| 24/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 23/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 20/11/2009 | 1,2600 | 9,57% | 1,2600 | 1,2600 | 1,2600 | 595 | ,00 |
| 19/11/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 18/11/2009 | 1,1500 | -8,73% | 1,1400 | 1,1500 | 1,1400 | 20 | ,00 |
| 17/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 16/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 12/11/2009 | 1,2600 | -9,35% | 1,4300 | 1,4300 | 1,2600 | 598 | ,00 |
| 11/11/2009 | 1,3900 | -2,80% | 1,3000 | 1,3900 | 1,3000 | 420 | ,00 |
| 10/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 09/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 06/11/2009 | 1,4300 | 10,00% | 1,4300 | 1,4300 | 1,4300 | 2 | ,00 |
| 05/11/2009 | 1,3000 | -8,45% | 1,3000 | 1,3000 | 1,3000 | 130 | ,00 |
| 04/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 03/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/10/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 29/10/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/10/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/10/2009 | 1,4200 | 7,58% | 1,4400 | 1,4400 | 1,3200 | 432 | ,00 |
| 23/10/2009 | 1,3200 | 9,09% | 1,3200 | 1,3200 | 1,3200 | 2 | ,00 |
| 22/10/2009 | 1,2100 | -6,92% | 1,4200 | 1,4200 | 1,1700 | 2.234 | ,00 |
| 21/10/2009 | 1,3000 | -3,70% | 1,4400 | 1,4400 | 1,3000 | 1.022 | ,00 |
| 20/10/2009 | 1,3500 | -1,46% | 1,3700 | 1,4200 | 1,3500 | 6.012 | ,00 |
| 19/10/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 16/10/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 15/10/2009 | 1,3700 | -6,80% | 1,3600 | 1,4600 | 1,3600 | 900 | ,00 |
| 14/10/2009 | 1,4700 | -0,68% | 1,3500 | 1,4700 | 1,3500 | 2.050 | ,00 |
| 13/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 12/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 09/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 08/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 07/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 7.800 | ,00 |
| 06/10/2009 | 1,4800 | 9,63% | 1,4800 | 1,4800 | 1,4800 | 4.000 | ,00 |
| 05/10/2009 | 1,3500 | -9,40% | 1,3500 | 1,3500 | 1,3500 | 10 | ,00 |
| 02/10/2009 | 1,4900 | 2,76% | 1,4600 | 1,5000 | 1,4600 | 8.507 | ,00 |
| 01/10/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 450 | ,00 |
| 30/9/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 29/9/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 28/9/2009 | 1,4500 | -0,68% | 1,4500 | 1,4500 | 1,4500 | 14.000 | ,00 |
| 25/9/2009 | 1,4600 | 4,29% | 1,4000 | 1,4600 | 1,4000 | 2.500 | ,00 |
| 24/9/2009 | 1,4000 | -4,11% | 1,4000 | 1,4000 | 1,4000 | 1.510 | ,00 |
| 23/9/2009 | 1,4600 | 0,00% | 1,4100 | 1,4600 | 1,4100 | 110 | ,00 |
| 22/9/2009 | 1,4600 | 4,29% | 1,3500 | 1,4600 | 1,3400 | 13.680 | ,00 |
| 21/9/2009 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3500 | 500 | ,00 |
| 18/9/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 10.000 | ,00 |
| 17/9/2009 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3500 | 18.319 | ,00 |
| 16/9/2009 | 1,4000 | 0,00% | 1,4100 | 1,4200 | 1,4000 | 5.000 | ,00 |
| 15/9/2009 | 1,4000 | -0,71% | 1,4300 | 1,4300 | 1,3600 | 11.929 | ,00 |
| 14/9/2009 | 1,4100 | 4,44% | 1,3500 | 1,4200 | 1,3500 | 28.360 | ,00 |
| 11/9/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 10/9/2009 | 1,3500 | 4,65% | 1,2900 | 1,3500 | 1,2800 | 5.380 | ,00 |
| 09/9/2009 | 1,2900 | -3,01% | 1,2800 | 1,3500 | 1,2800 | 320 | ,00 |
| 08/9/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 07/9/2009 | 1,3300 | 9,02% | 1,3400 | 1,3400 | 1,2000 | 120 | ,00 |
| 04/9/2009 | 1,2200 | -6,15% | 1,2200 | 1,2200 | 1,2200 | 4.339 | ,00 |
| 03/9/2009 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,2000 | 59.048 | ,00 |
| 02/9/2009 | 1,2900 | -0,77% | 1,2500 | 1,3000 | 1,2000 | 14.000 | ,00 |
| 01/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 31/8/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/8/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/8/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/8/2009 | 1,3000 | 6,56% | 1,2000 | 1,3000 | 1,2000 | 40 | ,00 |
| 25/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 630 | ,00 |
| 24/8/2009 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 960 | ,00 |
| 21/8/2009 | 1,2300 | -7,52% | 1,2300 | 1,2300 | 1,2300 | 20 | ,00 |
| 20/8/2009 | 1,3300 | 6,40% | 1,3300 | 1,3300 | 1,3300 | 10 | ,00 |
| 19/8/2009 | 1,2500 | 2,46% | 1,3300 | 1,3300 | 1,2500 | 6.010 | ,00 |
| 18/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 17/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 14/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 13/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 500 | ,00 |
| 12/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 11/8/2009 | 1,2200 | -0,81% | 1,2400 | 1,2400 | 1,2100 | 11.710 | ,00 |
| 10/8/2009 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 07/8/2009 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 06/8/2009 | 1,2300 | 9,82% | 1,2300 | 1,2300 | 1,2300 | 10 | ,00 |
| 05/8/2009 | 1,1200 | -9,68% | 1,1200 | 1,1200 | 1,1200 | 10 | ,00 |
| 04/8/2009 | 1,2400 | 1,64% | 1,2400 | 1,2500 | 1,2400 | 3.010 | ,00 |
| 03/8/2009 | 1,2200 | 0,83% | 1,1000 | 1,2700 | 1,1000 | 24.520 | ,00 |
| 31/7/2009 | 1,2100 | 0,83% | 1,2300 | 1,2300 | 1,2100 | 2.990 | ,00 |
| 30/7/2009 | 1,2000 | 1,69% | 1,2200 | 1,2200 | 1,2000 | 2.002 | ,00 |
| 29/7/2009 | 1,1800 | -4,07% | 1,1800 | 1,1800 | 1,1800 | 10 | ,00 |
| 28/7/2009 | 1,2300 | 2,50% | 1,0900 | 1,2300 | 1,0900 | 30 | ,00 |
| 27/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/7/2009 | 1,2000 | 5,26% | 1,2400 | 1,2400 | 1,1700 | 5.636 | ,00 |
| 23/7/2009 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 540 | ,00 |
| 22/7/2009 | 1,1400 | -3,39% | 1,1700 | 1,1700 | 1,0800 | 1.786 | ,00 |
| 21/7/2009 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1800 | 600 | ,00 |
| 20/7/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/7/2009 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 1.000 | ,00 |
| 16/7/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 80 | ,00 |
| 15/7/2009 | 1,1800 | -3,28% | 1,1700 | 1,1800 | 1,1700 | 990 | ,00 |
| 14/7/2009 | 1,2200 | 9,91% | 1,1200 | 1,2200 | 1,1200 | 222 | ,00 |
| 13/7/2009 | 1,1100 | -5,93% | 1,1000 | 1,1100 | 1,1000 | 40 | ,00 |
| 10/7/2009 | 1,1800 | -8,53% | 1,1800 | 1,1900 | 1,1700 | 18.020 | ,00 |
| 09/7/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 08/7/2009 | 1,2900 | 6,61% | 1,2200 | 1,3000 | 1,2100 | 3.850 | ,00 |
| 07/7/2009 | 1,2100 | 0,00% | 1,1200 | 1,2200 | 1,1200 | 1.014 | ,00 |
| 06/7/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.458 | ,00 |
| 03/7/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 750 | ,00 |
| 02/7/2009 | 1,2100 | 3,42% | 1,1900 | 1,2500 | 1,1900 | 11.222 | ,00 |
| 01/7/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/6/2009 | 1,1700 | -7,14% | 1,1400 | 1,2700 | 1,1400 | 4.520 | ,00 |
| 29/6/2009 | 1,2600 | 4,13% | 1,2400 | 1,2600 | 1,2300 | 5.500 | ,00 |
| 26/6/2009 | 1,2100 | 5,22% | 1,1500 | 1,2300 | 1,1500 | 10.297 | ,00 |
| 25/6/2009 | 1,1500 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 1.000 | ,00 |
| 24/6/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 2.500 | ,00 |
| 23/6/2009 | 1,1500 | 1,77% | 1,0700 | 1,2000 | 1,0700 | 3.341 | ,00 |
| 22/6/2009 | 1,1300 | -5,04% | 1,1300 | 1,1300 | 1,1200 | 2.000 | ,00 |
| 19/6/2009 | 1,1900 | -4,03% | 1,2100 | 1,2100 | 1,1800 | 2.500 | ,00 |
| 18/6/2009 | 1,2400 | 4,20% | 1,2000 | 1,2500 | 1,1900 | 2.000 | ,00 |
| 17/6/2009 | 1,1900 | -3,25% | 1,2900 | 1,2900 | 1,1500 | 7.320 | ,00 |
| 16/6/2009 | 1,2300 | 6,03% | 1,1900 | 1,2500 | 1,1800 | 11.579 | ,00 |
| 15/6/2009 | 1,1600 | 0,87% | 1,1700 | 1,2000 | 1,1300 | 8.980 | 10.472,60 |
| 12/6/2009 | 1,1500 | -7,26% | 1,3500 | 1,3500 | 1,1400 | 4.705 | ,00 |
| 11/6/2009 | 1,2400 | 7,83% | 1,2400 | 1,2400 | 1,2400 | 1 | ,00 |
| 10/6/2009 | 1,1500 | -4,17% | 1,3000 | 1,3000 | 1,1500 | 4.775 | ,00 |
| 09/6/2009 | 1,2000 | -1,64% | 1,1400 | 1,2000 | 1,1400 | 4.100 | ,00 |
| 05/6/2009 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 2 | ,00 |
| 04/6/2009 | 1,2000 | -2,44% | 1,1700 | 1,2000 | 1,1600 | 2.009 | ,00 |
| 03/6/2009 | 1,2300 | 2,50% | 1,2800 | 1,2800 | 1,1500 | 922 | ,00 |
| 02/6/2009 | 1,2000 | -6,98% | 1,1700 | 1,2000 | 1,1700 | 350 | ,00 |
| 01/6/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 29/5/2009 | 1,2900 | 2,38% | 1,1500 | 1,2900 | 1,1500 | 60 | ,00 |
| 28/5/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 27/5/2009 | 1,2600 | 6,78% | 1,1700 | 1,2600 | 1,1600 | 4.910 | ,00 |
| 26/5/2009 | 1,1800 | -0,84% | 1,1700 | 1,2400 | 1,1300 | 5.621 | ,00 |
| 25/5/2009 | 1,1900 | 0,85% | 1,1800 | 1,2300 | 1,1800 | 10.411 | ,00 |
| 22/5/2009 | 1,1800 | 11,32% | 1,0600 | 1,2700 | 1,0600 | 27.802 | ,00 |
| 21/5/2009 | 1,0600 | -7,83% | 1,0600 | 1,0600 | 1,0600 | 600 | ,00 |
| 20/5/2009 | 1,1500 | 6,48% | 1,1200 | 1,1600 | 1,0600 | 10.160 | ,00 |
| 19/5/2009 | 1,0800 | 12,50% | 0,9400 | 1,1000 | 0,9200 | 7.470 | ,00 |
| 18/5/2009 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 15/5/2009 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 14/5/2009 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 13/5/2009 | 0,9600 | -8,57% | 0,9500 | 1,0800 | 0,9500 | 4.410 | ,00 |
| 12/5/2009 | 1,0500 | 3,96% | 1,1000 | 1,1000 | 1,0500 | 35.705 | ,00 |
| 11/5/2009 | 1,0100 | 0,00% | 1,0100 | 1,0500 | 1,0000 | 5.875 | ,00 |
| 08/5/2009 | 1,0100 | 5,21% | 1,0100 | 1,0100 | 1,0100 | 6.000 | ,00 |
| 07/5/2009 | 0,9600 | -3,03% | 0,9300 | 0,9600 | 0,9300 | 1.010 | ,00 |
| 06/5/2009 | 0,9900 | 1,02% | 0,9800 | 1,0100 | 0,9700 | 6.955 | ,00 |
| 05/5/2009 | 0,9800 | 3,16% | 0,9800 | 1,0400 | 0,9200 | 11.911 | ,00 |
| 04/5/2009 | 0,9500 | -5,00% | 1,0000 | 1,0000 | 0,9400 | 5.462 | ,00 |
| 30/4/2009 | 1,0000 | 0,00% | 0,9000 | 1,0000 | 0,9000 | 14.905 | ,00 |
| 29/4/2009 | 1,0000 | 4,17% | 0,9100 | 1,0000 | 0,9000 | 7.860 | ,00 |
| 28/4/2009 | 0,9600 | 0,00% | 0,9500 | 0,9600 | 0,9500 | 3.570 | ,00 |
| 27/4/2009 | 0,9600 | 2,13% | 0,9900 | 0,9900 | 0,9300 | 3.192 | ,00 |
| 24/4/2009 | 0,9400 | -3,09% | 0,8800 | 0,9500 | 0,8800 | 1.670 | ,00 |
| 23/4/2009 | 0,9700 | 3,19% | 0,9700 | 0,9700 | 0,9700 | 10 | ,00 |
| 22/4/2009 | 0,9400 | 1,08% | 0,9400 | 0,9400 | 0,9400 | 10 | ,00 |
| 21/4/2009 | 0,9300 | -1,06% | 0,9200 | 0,9300 | 0,9200 | 800 | ,00 |
| 16/4/2009 | 0,9400 | 1,08% | 0,8800 | 1,0000 | 0,8800 | 12.514 | ,00 |
| 15/4/2009 | 0,9300 | 2,20% | 0,8800 | 0,9300 | 0,8700 | 1.150 | ,00 |
| 14/4/2009 | 0,9100 | 8,33% | 0,7600 | 0,9100 | 0,7600 | 20 | ,00 |
| 09/4/2009 | 0,8400 | 6,33% | 0,8000 | 0,8600 | 0,8000 | 1.110 | ,00 |
| 08/4/2009 | 0,7900 | 8,22% | 0,7900 | 0,7900 | 0,7900 | 30 | ,00 |
| 07/4/2009 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | 10 | ,00 |
| 06/4/2009 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 03/4/2009 | 0,7300 | 7,35% | 0,6800 | 0,7300 | 0,6800 | 230 | ,00 |
| 02/4/2009 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 01/4/2009 | 0,6800 | -6,85% | 0,6800 | 0,6800 | 0,6800 | 210 | ,00 |
| 31/3/2009 | 0,7300 | 1,39% | 0,6800 | 0,7400 | 0,6800 | 1.180 | ,00 |
| 30/3/2009 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 27/3/2009 | 0,7200 | 2,86% | 0,7000 | 0,7200 | 0,7000 | 227 | ,00 |
| 26/3/2009 | 0,7000 | 2,94% | 0,6800 | 0,7000 | 0,6800 | 500 | ,00 |
| 24/3/2009 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 23/3/2009 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 400 | ,00 |
| 20/3/2009 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 19/3/2009 | 0,6800 | -2,86% | 0,6800 | 0,6900 | 0,6800 | 532 | ,00 |
| 18/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,6900 | 5.270 | ,00 |
| 17/3/2009 | 0,7000 | -4,11% | 0,7000 | 0,7000 | 0,7000 | 1.145 | ,00 |
| 16/3/2009 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 13/3/2009 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 12/3/2009 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 11/3/2009 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 10/3/2009 | 0,7300 | 8,96% | 0,7300 | 0,7300 | 0,6800 | 745 | ,00 |
| 09/3/2009 | 0,6700 | 8,06% | 0,5600 | 0,6700 | 0,5600 | 15 | ,00 |
| 06/3/2009 | 0,6200 | 8,77% | 0,6200 | 0,6200 | 0,6200 | 200 | ,00 |
| 05/3/2009 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 04/3/2009 | 0,5700 | -9,52% | 0,6300 | 0,6300 | 0,5700 | 1.020 | ,00 |
| 03/3/2009 | 0,6300 | -10,00% | 0,6300 | 0,6300 | 0,6300 | 100 | ,00 |
| 27/2/2009 | 0,7000 | -4,11% | 0,7000 | 0,7000 | 0,7000 | 2.000 | ,00 |
| 26/2/2009 | 0,7300 | 8,96% | 0,6300 | 0,7300 | 0,6200 | 410 | ,00 |
| 25/2/2009 | 0,6700 | 3,08% | 0,6700 | 0,6700 | 0,6700 | 200 | ,00 |
| 24/2/2009 | 0,6500 | -8,45% | 0,7300 | 0,7500 | 0,6500 | 12.550 | ,00 |
| 23/2/2009 | 0,7100 | 1,43% | 0,7000 | 0,7100 | 0,6400 | 1.000 | ,00 |
| 20/2/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 19/2/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 18/2/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 17/2/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 2.500 | ,00 |
| 16/2/2009 | 0,7000 | -1,41% | 0,7000 | 0,7000 | 0,7000 | 10 | ,00 |
| 13/2/2009 | 0,7100 | 4,41% | 0,7100 | 0,7100 | 0,7100 | 30 | ,00 |
| 12/2/2009 | 0,6800 | -2,86% | 0,6800 | 0,6800 | 0,6800 | 10 | ,00 |
| 11/2/2009 | 0,7000 | -2,78% | 0,7000 | 0,7000 | 0,7000 | 10 | ,00 |
| 10/2/2009 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 09/2/2009 | 0,7200 | -2,70% | 0,7400 | 0,7400 | 0,7200 | 2.020 | ,00 |
| 06/2/2009 | 0,7400 | 0,00% | 0,8100 | 0,8100 | 0,6900 | 45 | ,00 |
| 05/2/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 04/2/2009 | 0,7400 | -3,90% | 0,7400 | 0,7400 | 0,7400 | 30 | ,00 |
| 03/2/2009 | 0,7700 | 1,32% | 0,7900 | 0,8300 | 0,7500 | 1.010 | ,00 |
| 02/2/2009 | 0,7600 | 1,33% | 0,7500 | 0,7900 | 0,7500 | 650 | ,00 |
| 30/1/2009 | 0,7500 | -8,54% | 0,7500 | 0,8100 | 0,7500 | 3.830 | ,00 |
| 29/1/2009 | 0,8200 | -1,20% | 0,8200 | 0,8200 | 0,8200 | 2.500 | ,00 |
| 28/1/2009 | 0,8300 | 5,06% | 0,8300 | 0,8300 | 0,7600 | 430 | ,00 |
| 27/1/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 26/1/2009 | 0,7900 | 3,95% | 0,7900 | 0,7900 | 0,7900 | 10 | ,00 |
| 23/1/2009 | 0,7600 | -3,80% | 0,7800 | 0,7900 | 0,7600 | 140 | ,00 |
| 22/1/2009 | 0,7900 | 3,95% | 0,7900 | 0,8000 | 0,7500 | 8.507 | ,00 |
| 21/1/2009 | 0,7600 | 0,00% | 0,7300 | 0,7600 | 0,7300 | 2.060 | ,00 |
| 20/1/2009 | 0,7600 | 0,00% | 0,7300 | 0,7600 | 0,7300 | 2.090 | ,00 |
| 19/1/2009 | 0,7600 | -6,17% | 0,8300 | 0,8500 | 0,7300 | 7.610 | ,00 |
| 16/1/2009 | 0,8100 | -4,71% | 0,8000 | 0,8800 | 0,8000 | 2.750 | ,00 |
| 15/1/2009 | 0,8500 | -5,56% | 0,9300 | 0,9300 | 0,8500 | 13.193 | ,00 |
| 14/1/2009 | 0,9000 | 3,45% | 0,8500 | 0,9000 | 0,8500 | 56 | ,00 |
| 13/1/2009 | 0,8700 | -5,43% | 0,8900 | 0,9300 | 0,8700 | 30.000 | ,00 |
| 12/1/2009 | 0,9200 | 2,22% | 0,8800 | 0,9200 | 0,8700 | 970 | ,00 |
| 09/1/2009 | 0,9000 | -1,10% | 0,9000 | 0,9100 | 0,9000 | 4.265 | ,00 |
| 08/1/2009 | 0,9100 | 8,33% | 0,8500 | 0,9200 | 0,8500 | 3.145 | ,00 |
| 07/1/2009 | 0,8400 | 0,00% | 0,8100 | 0,8500 | 0,7600 | 3.480 | ,00 |
| 05/1/2009 | 0,8400 | -6,67% | 0,9000 | 0,9000 | 0,8400 | 2.530 | ,00 |
| 02/1/2009 | 0,9000 | -8,16% | 0,9900 | 0,9900 | 0,9000 | 7.841 | ,00 |
| 31/12/2008 | 0,9800 | 2,08% | 0,9900 | 1,0200 | 0,9000 | 567 | ,00 |
| 30/12/2008 | 0,9600 | 3,23% | 0,9300 | 0,9600 | 0,9300 | 48.089 | ,00 |
| 29/12/2008 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 24/12/2008 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 23/12/2008 | 0,9300 | 3,33% | 0,8600 | 0,9300 | 0,8600 | 2.215 | ,00 |
| 22/12/2008 | 0,9000 | 2,27% | 0,8600 | 0,9000 | 0,8100 | 1.125 | ,00 |
| 19/12/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 18/12/2008 | 0,8800 | -1,12% | 0,8800 | 0,9000 | 0,8800 | 4.185 | ,00 |
| 17/12/2008 | 0,8900 | 1,14% | 0,9100 | 0,9100 | 0,8700 | 7.011 | ,00 |
| 16/12/2008 | 0,8800 | -4,35% | 0,7800 | 0,8800 | 0,7800 | 633 | ,00 |
| 15/12/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 12/12/2008 | 0,9200 | 4,55% | 0,9400 | 0,9400 | 0,8000 | 2.866 | ,00 |
| 11/12/2008 | 0,8800 | -9,28% | 0,8800 | 0,9400 | 0,8800 | 5.272 | ,00 |
| 10/12/2008 | 0,9700 | 7,78% | 0,9700 | 0,9700 | 0,9700 | 1 | ,00 |
| 09/12/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 10 | ,00 |
| 08/12/2008 | 0,9000 | 9,76% | 0,9000 | 0,9000 | 0,9000 | 1 | ,00 |
| 05/12/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 1 | ,00 |
| 04/12/2008 | 0,8200 | 0,00% | 0,8700 | 0,8700 | 0,7400 | 203 | ,00 |
| 03/12/2008 | 0,8200 | 7,89% | 0,8300 | 0,8300 | 0,8200 | 3 | ,00 |
| 02/12/2008 | 0,7600 | -9,52% | 0,7600 | 0,7600 | 0,7600 | 50 | ,00 |
| 01/12/2008 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 28/11/2008 | 0,8400 | 6,33% | 0,7300 | 0,8600 | 0,7200 | 26.380 | ,00 |
| 27/11/2008 | 0,7900 | 9,72% | 0,7900 | 0,7900 | 0,7900 | 90 | ,00 |
| 26/11/2008 | 0,7200 | -10,00% | 0,7300 | 0,7300 | 0,7200 | 5.100 | ,00 |
| 25/11/2008 | 0,8000 | 6,67% | 0,8000 | 0,8000 | 0,8000 | 60 | ,00 |
| 24/11/2008 | 0,7500 | 8,70% | 0,7500 | 0,7500 | 0,7500 | 60 | ,00 |
| 21/11/2008 | 0,6900 | 6,15% | 0,7000 | 0,7600 | 0,6800 | 1.010 | ,00 |
| 20/11/2008 | 0,6500 | -8,45% | 0,7600 | 0,7600 | 0,6500 | 550 | ,00 |
| 19/11/2008 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7000 | 110 | ,00 |
| 18/11/2008 | 0,7100 | -6,58% | 0,7300 | 0,7600 | 0,7100 | 1.410 | ,00 |
| 17/11/2008 | 0,7600 | -9,52% | 0,7900 | 0,8000 | 0,7600 | 33.250 | ,00 |
| 14/11/2008 | 0,8400 | 12,00% | 0,8200 | 0,8400 | 0,7100 | 3.445 | ,00 |
| 13/11/2008 | 0,7500 | -8,54% | 0,8700 | 0,8800 | 0,7500 | 320 | ,00 |
| 12/11/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 200 | ,00 |
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.% |
|---|