| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,1900 | -5,00 % | -0,0100 | 140 |
| ΝΤΟΠΛΕΡ | 0,9100 | -4,71 % | -0,0450 | 21.666 |
| ΕΧΑΕ | 6,0100 | -4,15 % | -0,2600 | 405.082 |
| ΙΝΤΕΤ | 1,2850 | -4,10 % | -0,0550 | 300 |
| ΜΙΝ | 0,6620 | -3,50 % | -0,0240 | 1.301 |
| ΝΑΚΑΣ | 3,5800 | -3,24 % | -0,1200 | 50 |
| ΒΟΣΥΣ | 2,2600 | -2,59 % | -0,0600 | 893 |
| ΑΤΕΚ | 1,5400 | -2,53 % | -0,0400 | 52 |
| ΦΒΜΕΖΖ | 0,0651 | -2,40 % | -0,0016 | 107.099 |
| ΧΑΙΔΕ | 0,8300 | -2,35 % | -0,0200 | 62 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,2500 €
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 |
|---|---|---|---|---|---|---|---|
| 10/2/2010 | 2,3700 | 3,04% | 2,4000 | 2,4600 | 2,3300 | 1.003 | ,00 |
| 09/2/2010 | 2,3000 | 4,07% | 2,3000 | 2,3000 | 2,1400 | 1.931 | ,00 |
| 08/2/2010 | 2,2100 | -9,05% | 2,4000 | 2,4600 | 2,1800 | 2.469 | ,00 |
| 05/2/2010 | 2,4300 | -6,18% | 2,5900 | 2,5900 | 2,3300 | 2.603 | ,00 |
| 04/2/2010 | 2,5900 | -1,15% | 2,6200 | 2,7800 | 2,5900 | 876 | ,00 |
| 03/2/2010 | 2,6200 | -6,76% | 2,8400 | 2,8400 | 2,6200 | 1.111 | ,00 |
| 02/2/2010 | 2,8100 | 3,69% | 2,7100 | 2,8100 | 2,7100 | 15 | ,00 |
| 01/2/2010 | 2,7100 | -2,52% | 2,8100 | 3,0000 | 2,6500 | 261 | ,00 |
| 29/1/2010 | 2,7800 | 4,91% | 2,6500 | 2,7800 | 2,6500 | 10 | ,00 |
| 28/1/2010 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | 3 | ,00 |
| 27/1/2010 | 2,6500 | 2,32% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 26/1/2010 | 2,5900 | -5,47% | 2,7400 | 2,8400 | 2,5200 | 480 | ,00 |
| 25/1/2010 | 2,7400 | 2,24% | 2,7400 | 2,7400 | 2,7400 | 3 | ,00 |
| 22/1/2010 | 2,6800 | 7,63% | 2,5200 | 2,7100 | 2,5200 | 338 | ,00 |
| 21/1/2010 | 2,4900 | -7,09% | 2,6200 | 2,6500 | 2,4600 | 2.567 | ,00 |
| 20/1/2010 | 2,6800 | 1,13% | 2,6500 | 2,7400 | 2,6200 | 2.237 | ,00 |
| 19/1/2010 | 2,6500 | -2,21% | 2,7100 | 2,8100 | 2,5900 | 750 | ,00 |
| 18/1/2010 | 2,7100 | -8,45% | 3,0600 | 3,0600 | 2,6800 | 1.214 | ,00 |
| 15/1/2010 | 2,9600 | 0,00% | 3,0900 | 3,0900 | 2,9600 | 31 | ,00 |
| 14/1/2010 | 2,9600 | 3,14% | 2,9600 | 3,0900 | 2,9300 | 37 | ,00 |
| 13/1/2010 | 2,8700 | 0,00% | 2,8700 | 2,9000 | 2,8700 | 29 | ,00 |
| 12/1/2010 | 2,8700 | 1,06% | 2,8400 | 2,9000 | 2,7400 | 1.348 | ,00 |
| 11/1/2010 | 2,8400 | -5,33% | 3,2500 | 3,2500 | 2,7400 | 2.392 | ,00 |
| 08/1/2010 | 3,0000 | 1,35% | 3,1900 | 3,1900 | 3,0000 | 168 | ,00 |
| 07/1/2010 | 2,9600 | -1,33% | 3,1200 | 3,1200 | 2,9300 | 747 | ,00 |
| 05/1/2010 | 3,0000 | 0,00% | 3,1500 | 3,1500 | 3,0000 | 232 | ,00 |
| 04/1/2010 | 3,0000 | -2,91% | 3,2200 | 3,2200 | 2,8400 | 404 | ,00 |
| 31/12/2009 | 3,0900 | 3,00% | 3,1900 | 3,1900 | 3,0000 | 286 | 864,70 |
| 30/12/2009 | 3,0000 | 1,35% | 3,1900 | 3,1900 | 2,7400 | 11 | 31,72 |
| 29/12/2009 | 2,9600 | 0,00% | 3,2200 | 3,2200 | 2,7800 | 141 | 400,40 |
| 28/12/2009 | 2,9600 | -3,27% | 2,9600 | 2,9600 | 2,9600 | 7 | 19,80 |
| 23/12/2009 | 3,0600 | -0,97% | 3,0900 | 3,1900 | 2,8700 | 9 | 27,66 |
| 22/12/2009 | 3,0900 | 0,00% | 3,1500 | 3,1500 | 3,0900 | 34 | 105,10 |
| 21/12/2009 | 3,0900 | 3,00% | 3,0000 | 3,1200 | 2,7100 | 735 | 2.196,54 |
| 18/12/2009 | 3,0000 | 2,39% | 2,9300 | 3,0600 | 2,9300 | 346 | 1.025,63 |
| 17/12/2009 | 2,9300 | -6,98% | 2,9600 | 2,9600 | 2,9300 | 117 | 345,49 |
| 16/12/2009 | 3,1500 | -3,96% | 3,3400 | 3,3400 | 3,0600 | 464 | 1.445,35 |
| 15/12/2009 | 3,2800 | 2,82% | 3,2800 | 3,2800 | 3,2800 | 2,20 | |
| 14/12/2009 | 3,1900 | 2,24% | 3,1900 | 3,1900 | 3,1900 | 3 | 10,70 |
| 11/12/2009 | 3,1200 | 5,41% | 2,9600 | 3,1200 | 2,9600 | 13 | 40,10 |
| 10/12/2009 | 2,9600 | 4,23% | 2,9600 | 2,9600 | 2,9600 | 61 | 180,18 |
| 09/12/2009 | 2,8400 | -8,97% | 3,1200 | 3,1200 | 2,8100 | 789 | 2.275,18 |
| 08/12/2009 | 3,1200 | 1,96% | 3,1500 | 3,3400 | 2,8400 | 560 | 1.616,80 |
| 07/12/2009 | 3,0600 | -2,86% | 3,0000 | 3,0600 | 2,9000 | 703 | 2.057,66 |
| 04/12/2009 | 3,1500 | -1,25% | 3,0600 | 3,1900 | 3,0000 | 723 | 2.170,56 |
| 03/12/2009 | 3,1900 | 4,25% | 3,1500 | 3,1900 | 2,8700 | 749 | 2.212,87 |
| 02/12/2009 | 3,0600 | 6,62% | 2,9600 | 3,0900 | 2,7800 | 1.131 | ,00 |
| 01/12/2009 | 2,8700 | 5,90% | 2,9000 | 3,0000 | 2,7400 | 2.461 | ,00 |
| 30/11/2009 | 2,7100 | -3,56% | 2,7100 | 2,8100 | 2,7100 | 672 | ,00 |
| 27/11/2009 | 2,8100 | 1,08% | 2,5900 | 2,9000 | 2,5900 | 3.835 | ,00 |
| 26/11/2009 | 2,7800 | -5,12% | 2,8700 | 3,0600 | 2,6800 | 3.011 | ,00 |
| 25/11/2009 | 2,9300 | -3,30% | 2,9300 | 3,0000 | 2,9300 | 3.353 | ,00 |
| 24/11/2009 | 3,0300 | -5,02% | 3,0900 | 3,1200 | 2,9000 | 3.554 | ,00 |
| 23/11/2009 | 3,1900 | -7,27% | 3,5600 | 3,5600 | 3,1900 | 1.018 | ,00 |
| 20/11/2009 | 3,4400 | 1,78% | 3,4700 | 3,4700 | 3,2200 | 1.595 | ,00 |
| 19/11/2009 | 3,3800 | 3,05% | 3,1900 | 3,4400 | 3,1900 | 2.108 | ,00 |
| 18/11/2009 | 3,2800 | 0,92% | 3,2500 | 3,2800 | 3,2500 | 639 | ,00 |
| 17/11/2009 | 3,2500 | -2,69% | 3,6900 | 3,6900 | 3,1900 | 2.415 | ,00 |
| 16/11/2009 | 3,3400 | -3,75% | 3,5000 | 3,6000 | 3,3100 | 211 | ,00 |
| 13/11/2009 | 3,4700 | 2,66% | 3,3400 | 3,4700 | 3,3400 | 1.160 | ,00 |
| 12/11/2009 | 3,3800 | -8,40% | 3,3800 | 3,6900 | 3,3800 | 1.849 | ,00 |
| 11/11/2009 | 3,6900 | 3,65% | 3,3400 | 3,7200 | 3,3400 | 2.620 | ,00 |
| 10/11/2009 | 3,5600 | 0,85% | 3,3800 | 3,5600 | 3,3400 | 505 | ,00 |
| 09/11/2009 | 3,5300 | -0,84% | 3,3800 | 3,5300 | 3,3400 | 825 | ,00 |
| 06/11/2009 | 3,5600 | 1,71% | 3,5000 | 3,5600 | 3,3400 | 910 | ,00 |
| 05/11/2009 | 3,5000 | 1,74% | 3,3100 | 3,5300 | 3,3100 | 943 | ,00 |
| 04/11/2009 | 3,4400 | 0,88% | 3,3400 | 3,5300 | 3,3100 | 1.990 | ,00 |
| 03/11/2009 | 3,4100 | -3,40% | 3,3400 | 3,5000 | 3,3400 | 1.483 | ,00 |
| 02/11/2009 | 3,5300 | -5,11% | 3,6300 | 3,6300 | 3,5300 | 253 | ,00 |
| 30/10/2009 | 3,7200 | 1,64% | 3,7500 | 3,8500 | 3,6900 | 194 | ,00 |
| 29/10/2009 | 3,6600 | 3,68% | 3,5300 | 3,6600 | 3,4400 | 1.662 | ,00 |
| 27/10/2009 | 3,5300 | -7,59% | 3,7900 | 3,7900 | 3,4700 | 2.200 | ,00 |
| 26/10/2009 | 3,8200 | 4,37% | 3,8200 | 3,8200 | 3,8200 | 17 | ,00 |
| 23/10/2009 | 3,6600 | 0,00% | 3,7200 | 3,7500 | 3,6300 | 2.041 | ,00 |
| 22/10/2009 | 3,6600 | 4,57% | 3,5000 | 3,7500 | 3,5000 | 3.106 | ,00 |
| 21/10/2009 | 3,5000 | 4,79% | 3,3100 | 3,5300 | 3,2200 | 3.182 | ,00 |
| 20/10/2009 | 3,3400 | -2,05% | 3,4100 | 3,5000 | 3,2800 | 498 | ,00 |
| 19/10/2009 | 3,4100 | 3,96% | 3,4100 | 3,5000 | 3,2200 | 1.412 | ,00 |
| 16/10/2009 | 3,2800 | -4,65% | 3,4700 | 3,4700 | 3,2800 | 3.898 | ,00 |
| 15/10/2009 | 3,4400 | 0,00% | 3,3100 | 3,4400 | 3,2800 | 1.505 | ,00 |
| 14/10/2009 | 3,4400 | 0,88% | 3,5000 | 3,5000 | 3,3400 | 776 | ,00 |
| 13/10/2009 | 3,4100 | 0,00% | 3,5000 | 3,6000 | 3,4100 | 2.258 | ,00 |
| 12/10/2009 | 3,4100 | 4,92% | 3,1900 | 3,4700 | 3,0900 | 3.089 | ,00 |
| 09/10/2009 | 3,2500 | 1,88% | 3,1900 | 3,2500 | 3,1500 | 916 | ,00 |
| 08/10/2009 | 3,1900 | 0,00% | 3,1900 | 3,2800 | 3,1200 | 1.680 | ,00 |
| 07/10/2009 | 3,1900 | 1,27% | 3,1900 | 3,1900 | 3,0300 | 1.619 | ,00 |
| 06/10/2009 | 3,1500 | 1,94% | 3,1500 | 3,1900 | 3,1500 | 279 | ,00 |
| 05/10/2009 | 3,0900 | -0,96% | 3,1900 | 3,1900 | 3,0300 | 491 | ,00 |
| 02/10/2009 | 3,1200 | -2,19% | 3,0600 | 3,1900 | 3,0300 | 4.722 | ,00 |
| 01/10/2009 | 3,1900 | 0,00% | 3,1900 | 3,4400 | 3,0900 | 4.214 | ,00 |
| 30/9/2009 | 3,1900 | -5,62% | 3,2200 | 3,4400 | 3,1900 | 4.216 | ,00 |
| 29/9/2009 | 3,3800 | 5,96% | 3,2500 | 3,5000 | 3,2200 | 435 | ,00 |
| 28/9/2009 | 3,1900 | -0,93% | 3,2800 | 3,2800 | 3,1900 | 1.740 | ,00 |
| 25/9/2009 | 3,2200 | -1,83% | 3,2800 | 3,3100 | 3,0600 | 3.042 | ,00 |
| 24/9/2009 | 3,2800 | -1,80% | 3,3400 | 3,3400 | 3,2200 | 2.647 | ,00 |
| 23/9/2009 | 3,3400 | 0,91% | 3,2800 | 3,4400 | 3,2800 | 2.154 | ,00 |
| 22/9/2009 | 3,3100 | -7,02% | 3,5000 | 3,5000 | 3,2800 | 8.416 | ,00 |
| 21/9/2009 | 3,5600 | 2,59% | 3,5300 | 3,5600 | 3,4100 | 627 | ,00 |
| 18/9/2009 | 3,4700 | 0,00% | 3,4700 | 3,5600 | 3,4400 | 1.773 | ,00 |
| 17/9/2009 | 3,4700 | 3,89% | 3,4700 | 3,4700 | 3,3400 | 576 | ,00 |
| 16/9/2009 | 3,3400 | -2,05% | 3,3400 | 3,4100 | 3,3100 | 2.006 | ,00 |
| 15/9/2009 | 3,4100 | 0,89% | 3,4100 | 3,4100 | 3,2800 | 1.112 | ,00 |
| 14/9/2009 | 3,3800 | 0,00% | 3,4700 | 3,4700 | 3,2500 | 991 | ,00 |
| 11/9/2009 | 3,3800 | 0,00% | 3,4400 | 3,4400 | 3,3400 | 1.461 | ,00 |
| 10/9/2009 | 3,3800 | -2,59% | 3,4700 | 3,5000 | 3,3400 | 4.773 | ,00 |
| 09/9/2009 | 3,4700 | -2,53% | 3,6000 | 3,6000 | 3,4400 | 5.874 | ,00 |
| 08/9/2009 | 3,5600 | -1,11% | 3,6000 | 3,6900 | 3,4700 | 3.970 | ,00 |
| 07/9/2009 | 3,6000 | 3,75% | 3,6000 | 3,7500 | 3,3400 | 3.157 | ,00 |
| 04/9/2009 | 3,4700 | 6,77% | 3,4700 | 3,5000 | 3,1900 | 473 | ,00 |
| 03/9/2009 | 3,2500 | -7,93% | 3,7900 | 3,7900 | 3,1900 | 3.494 | ,00 |
| 02/9/2009 | 3,5300 | -5,11% | 3,7200 | 3,7200 | 3,5000 | 1.673 | ,00 |
| 01/9/2009 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 40 | ,00 |
| 31/8/2009 | 3,7200 | -4,86% | 3,8200 | 3,8200 | 3,6600 | 1.705 | ,00 |
| 28/8/2009 | 3,9100 | 1,56% | 4,0400 | 4,0400 | 3,7500 | 1.766 | ,00 |
| 27/8/2009 | 3,8500 | -1,53% | 3,9100 | 3,9100 | 3,7900 | 2.634 | ,00 |
| 26/8/2009 | 3,9100 | -5,33% | 4,0400 | 4,0400 | 3,8800 | 6.433 | ,00 |
| 25/8/2009 | 4,1300 | 0,00% | 4,2300 | 4,2300 | 3,9700 | 575 | ,00 |
| 24/8/2009 | 4,1300 | -0,72% | 4,2000 | 4,2000 | 4,0700 | 271 | ,00 |
| 21/8/2009 | 4,1600 | -0,95% | 4,2000 | 4,2000 | 4,0700 | 374 | ,00 |
| 20/8/2009 | 4,2000 | 0,00% | 4,0400 | 4,2000 | 4,0400 | 201 | ,00 |
| 19/8/2009 | 4,2000 | 1,69% | 4,2000 | 4,2000 | 4,2000 | 3 | ,00 |
| 18/8/2009 | 4,1300 | -1,67% | 4,0100 | 4,1300 | 3,9100 | 1.298 | ,00 |
| 17/8/2009 | 4,2000 | -2,10% | 3,9700 | 4,2000 | 3,8800 | 836 | ,00 |
| 14/8/2009 | 4,2900 | 3,87% | 4,1300 | 4,3200 | 4,0700 | 7.290 | ,00 |
| 13/8/2009 | 4,1300 | 2,99% | 4,0700 | 4,1300 | 4,0700 | 2.989 | ,00 |
| 12/8/2009 | 4,0100 | -2,20% | 4,1000 | 4,1000 | 3,8800 | 709 | ,00 |
| 11/8/2009 | 4,1000 | -1,44% | 4,2300 | 4,2300 | 4,1000 | 39 | ,00 |
| 10/8/2009 | 4,1600 | 0,00% | 4,2000 | 4,2000 | 4,1600 | 201 | ,00 |
| 07/8/2009 | 4,1600 | 0,73% | 4,0400 | 4,1600 | 4,0100 | 2.466 | ,00 |
| 06/8/2009 | 4,1300 | -0,72% | 4,0700 | 4,1600 | 4,0700 | 2.606 | ,00 |
| 05/8/2009 | 4,1600 | 0,00% | 4,1300 | 4,4200 | 4,1000 | 3.508 | ,00 |
| 04/8/2009 | 4,1600 | -0,95% | 4,1600 | 4,2300 | 4,0700 | 4.821 | ,00 |
| 03/8/2009 | 4,2000 | -2,78% | 4,5700 | 4,5700 | 4,1000 | 4.761 | ,00 |
| 31/7/2009 | 4,3200 | 2,13% | 4,1600 | 4,3200 | 4,1000 | 2.194 | ,00 |
| 30/7/2009 | 4,2300 | 0,71% | 4,2900 | 4,3500 | 4,0400 | 3.121 | ,00 |
| 29/7/2009 | 4,2000 | 0,96% | 4,0400 | 4,2000 | 4,0400 | 745 | ,00 |
| 28/7/2009 | 4,1600 | -3,03% | 4,1300 | 4,2000 | 4,0700 | 1.224 | ,00 |
| 27/7/2009 | 4,2900 | 3,87% | 4,2300 | 4,3200 | 3,9100 | 7.806 | ,00 |
| 24/7/2009 | 4,1300 | 0,00% | 4,1300 | 4,2000 | 3,9100 | 3.565 | ,00 |
| 23/7/2009 | 4,1300 | -1,67% | 4,0100 | 4,1600 | 3,8800 | 2.366 | ,00 |
| 22/7/2009 | 4,2000 | -0,71% | 4,0700 | 4,2000 | 4,0700 | 585 | ,00 |
| 21/7/2009 | 4,2300 | 0,00% | 4,2000 | 4,2300 | 4,2000 | 18 | ,00 |
| 20/7/2009 | 4,2300 | 4,70% | 4,1300 | 4,2300 | 3,9100 | 4.581 | ,00 |
| 17/7/2009 | 4,0400 | 2,54% | 4,2000 | 4,2000 | 3,6300 | 1.380 | ,00 |
| 16/7/2009 | 3,9400 | 3,14% | 4,1000 | 4,1000 | 3,8500 | 604 | ,00 |
| 15/7/2009 | 3,8200 | 5,23% | 3,6300 | 3,8200 | 3,6300 | 1.363 | ,00 |
| 14/7/2009 | 3,6300 | 0,00% | 3,6900 | 3,6900 | 3,5600 | 1.595 | ,00 |
| 13/7/2009 | 3,6300 | -0,82% | 3,6900 | 3,6900 | 3,5600 | 973 | ,00 |
| 10/7/2009 | 3,6600 | -7,81% | 3,6900 | 3,9700 | 3,6000 | 3.901 | ,00 |
| 09/7/2009 | 3,9700 | -1,73% | 4,0100 | 4,0100 | 3,9700 | 576 | ,00 |
| 08/7/2009 | 4,0400 | -2,88% | 4,0400 | 4,0400 | 4,0400 | 1 | ,00 |
| 07/7/2009 | 4,1600 | 2,21% | 4,2300 | 4,2300 | 3,8800 | 1.405 | ,00 |
| 06/7/2009 | 4,0700 | -3,78% | 4,2000 | 4,2000 | 3,8800 | 1.466 | ,00 |
| 03/7/2009 | 4,2300 | 0,00% | 3,9700 | 4,2600 | 3,9700 | 461 | ,00 |
| 02/7/2009 | 4,2300 | 1,68% | 4,1600 | 4,2300 | 3,9700 | 732 | ,00 |
| 01/7/2009 | 4,1600 | -2,35% | 4,2900 | 4,2900 | 4,0100 | 695 | ,00 |
| 30/6/2009 | 4,2600 | -0,70% | 4,0700 | 4,2600 | 4,0400 | 869 | ,00 |
| 29/6/2009 | 4,2900 | 0,00% | 4,4500 | 4,4500 | 3,9700 | 3.100 | ,00 |
| 26/6/2009 | 4,2900 | 3,87% | 4,0400 | 4,3200 | 3,7500 | 8.350 | ,00 |
| 25/6/2009 | 4,1300 | 0,00% | 4,3500 | 4,3500 | 4,0100 | 1.706 | ,00 |
| 24/6/2009 | 4,1300 | 6,44% | 3,9400 | 4,2000 | 3,8800 | 2.347 | ,00 |
| 23/6/2009 | 3,8800 | -0,77% | 3,9100 | 3,9700 | 3,7900 | 2.188 | ,00 |
| 22/6/2009 | 3,9100 | -7,57% | 4,2000 | 4,3500 | 3,8800 | 1.745 | ,00 |
| 19/6/2009 | 4,2300 | 3,17% | 4,0700 | 4,2600 | 4,0100 | 2.008 | ,00 |
| 18/6/2009 | 4,1000 | -0,73% | 4,1000 | 4,1300 | 4,0400 | 2.151 | ,00 |
| 17/6/2009 | 4,1300 | -4,40% | 4,3800 | 4,3800 | 4,1000 | 4.307 | ,00 |
| 16/6/2009 | 4,3200 | -4,85% | 4,3800 | 4,4200 | 4,2900 | 2.390 | ,00 |
| 15/6/2009 | 4,5400 | -1,52% | 4,4800 | 4,7300 | 4,4800 | 5.520 | ,00 |
| 12/6/2009 | 4,6100 | 2,22% | 4,6700 | 4,6700 | 4,5100 | 8.127 | ,00 |
| 11/6/2009 | 4,5100 | 5,87% | 4,3500 | 4,5700 | 4,3200 | 17.214 | ,00 |
| 10/6/2009 | 4,2600 | -1,39% | 4,4500 | 4,4500 | 4,2000 | 10.788 | ,00 |
| 09/6/2009 | 4,3200 | -3,57% | 4,5700 | 4,5700 | 4,2300 | 4.492 | ,00 |
| 05/6/2009 | 4,4800 | 0,67% | 4,3800 | 4,5700 | 4,3800 | 5.724 | ,00 |
| 04/6/2009 | 4,4500 | -2,63% | 4,4800 | 4,6100 | 4,4200 | 4.537 | ,00 |
| 03/6/2009 | 4,5700 | -1,51% | 4,7300 | 4,7300 | 4,5700 | 1.447 | ,00 |
| 02/6/2009 | 4,6400 | 4,27% | 4,5100 | 4,7000 | 4,3500 | 7.675 | ,00 |
| 01/6/2009 | 4,4500 | 0,00% | 4,7300 | 4,7300 | 4,4500 | 6.954 | ,00 |
| 29/5/2009 | 4,4500 | 1,60% | 4,3800 | 4,8300 | 4,3800 | 12.425 | ,00 |
| 28/5/2009 | 4,3800 | 2,10% | 4,2600 | 4,4500 | 4,2600 | 11.946 | ,00 |
| 27/5/2009 | 4,2900 | 0,00% | 4,3500 | 4,4200 | 4,2600 | 14.238 | ,00 |
| 26/5/2009 | 4,2900 | -8,72% | 4,6100 | 4,7300 | 4,2600 | 19.018 | ,00 |
| 25/5/2009 | 4,7000 | 0,64% | 4,6700 | 4,7900 | 4,6100 | 10.414 | ,00 |
| 22/5/2009 | 4,6700 | 0,00% | 4,8300 | 4,9500 | 4,6100 | 14.500 | ,00 |
| 21/5/2009 | 4,6700 | 2,19% | 4,7000 | 5,0200 | 4,5700 | 32.342 | ,00 |
| 20/5/2009 | 4,5700 | 1,33% | 4,6100 | 4,7000 | 4,3800 | 24.084 | ,00 |
| 19/5/2009 | 4,5100 | 0,00% | 4,7000 | 4,7000 | 4,3500 | 10.430 | ,00 |
| 18/5/2009 | 4,5100 | -1,31% | 4,5400 | 4,5400 | 4,2000 | 4.328 | ,00 |
| 15/5/2009 | 4,5700 | -3,99% | 4,7600 | 4,7600 | 4,4800 | 2.187 | ,00 |
| 14/5/2009 | 4,7600 | 1,93% | 4,6700 | 4,7600 | 4,5400 | 2.782 | ,00 |
| 13/5/2009 | 4,6700 | -3,31% | 4,9200 | 5,0200 | 4,3500 | 21.208 | ,00 |
| 12/5/2009 | 4,8300 | -3,01% | 4,9800 | 5,0800 | 4,7300 | 22.666 | ,00 |
| 11/5/2009 | 4,9800 | 1,22% | 4,7600 | 5,2400 | 4,7600 | 12.771 | ,00 |
| 08/5/2009 | 4,9200 | 1,86% | 4,7600 | 4,9200 | 4,5700 | 6.445 | ,00 |
| 07/5/2009 | 4,8300 | -1,83% | 4,8300 | 5,0500 | 4,6700 | 7.542 | ,00 |
| 06/5/2009 | 4,9200 | -1,20% | 5,0200 | 5,0200 | 4,8300 | 2.809 | ,00 |
| 05/5/2009 | 4,9800 | 0,00% | 4,6400 | 5,0800 | 4,6400 | 38.387 | ,00 |
| 04/5/2009 | 4,9800 | 3,11% | 4,7900 | 4,9800 | 4,4200 | 12.693 | ,00 |
| 30/4/2009 | 4,8300 | 2,77% | 4,8300 | 4,8300 | 4,8300 | 3 | ,00 |
| 29/4/2009 | 4,7000 | 1,29% | 4,6400 | 4,7600 | 4,3500 | 5.672 | ,00 |
| 28/4/2009 | 4,6400 | -1,28% | 4,4800 | 4,6400 | 4,2600 | 989 | ,00 |
| 27/4/2009 | 4,7000 | 2,84% | 4,5100 | 4,7900 | 4,5100 | 3.011 | ,00 |
| 24/4/2009 | 4,5700 | 4,34% | 4,7600 | 4,7600 | 4,3800 | 4.000 | ,00 |
| 23/4/2009 | 4,3800 | 5,29% | 4,1600 | 4,4800 | 4,0100 | 8.122 | ,00 |
| 22/4/2009 | 4,1600 | -3,03% | 4,2600 | 4,2600 | 4,1000 | 783 | ,00 |
| 21/4/2009 | 4,2900 | 0,00% | 4,0700 | 4,2900 | 4,0100 | 973 | ,00 |
| 16/4/2009 | 4,2900 | 1,42% | 4,2600 | 4,3200 | 4,2000 | 2.435 | ,00 |
| 15/4/2009 | 4,2300 | 3,17% | 4,2000 | 4,2600 | 4,1600 | 1.388 | ,00 |
| 14/4/2009 | 4,1000 | -0,73% | 4,2300 | 4,3500 | 4,0400 | 8.190 | ,00 |
| 09/4/2009 | 4,1300 | 2,99% | 4,0700 | 4,2000 | 3,7200 | 9.428 | ,00 |
| 08/4/2009 | 4,0100 | 1,78% | 4,0400 | 4,1000 | 3,9400 | 673 | ,00 |
| 07/4/2009 | 3,9400 | 3,96% | 3,7500 | 3,9700 | 3,6600 | 3.911 | ,00 |
| 06/4/2009 | 3,7900 | 0,00% | 3,9700 | 3,9700 | 3,7200 | 2.731 | ,00 |
| 03/4/2009 | 3,7900 | 1,07% | 3,8500 | 3,8500 | 3,6000 | 1.325 | ,00 |
| 02/4/2009 | 3,7500 | 6,23% | 3,4700 | 3,8500 | 3,4400 | 5.551 | ,00 |
| 01/4/2009 | 3,5300 | 2,62% | 3,3400 | 3,5300 | 3,3400 | 50 | ,00 |
| 31/3/2009 | 3,4400 | 7,84% | 3,1900 | 3,4700 | 3,1200 | 8.574 | ,00 |
| 30/3/2009 | 3,1900 | 0,00% | 2,9600 | 3,2500 | 2,8700 | 4.357 | ,00 |
| 27/3/2009 | 3,1900 | -0,93% | 3,2800 | 3,2800 | 3,0300 | 327 | ,00 |
| 26/3/2009 | 3,2200 | 0,94% | 3,2200 | 3,2200 | 3,0900 | 705 | ,00 |
| 24/3/2009 | 3,1900 | -6,45% | 3,1200 | 3,2500 | 3,0900 | 1.956 | ,00 |
| 23/3/2009 | 3,4100 | 5,90% | 3,4100 | 3,4100 | 3,4100 | 3 | ,00 |
| 20/3/2009 | 3,2200 | -1,83% | 3,0900 | 3,2200 | 3,0900 | 1.504 | ,00 |
| 19/3/2009 | 3,2800 | 2,82% | 3,0000 | 3,3400 | 2,9300 | 3.428 | ,00 |
| 18/3/2009 | 3,1900 | -4,49% | 3,4700 | 3,4700 | 3,1900 | 1.097 | ,00 |
| 17/3/2009 | 3,3400 | 4,70% | 2,9300 | 3,4400 | 2,9300 | 2.274 | ,00 |
| 16/3/2009 | 3,1900 | 2,24% | 3,2200 | 3,2200 | 2,9300 | 19 | ,00 |
| 13/3/2009 | 3,1200 | 0,97% | 3,1900 | 3,1900 | 2,9300 | 570 | ,00 |
| 12/3/2009 | 3,0900 | 0,00% | 3,2200 | 3,2200 | 2,9000 | 469 | ,00 |
| 11/3/2009 | 3,0900 | 5,46% | 3,0600 | 3,1200 | 2,9300 | 2.772 | ,00 |
| 10/3/2009 | 2,9300 | 3,17% | 2,9300 | 2,9300 | 2,9300 | 1 | ,00 |
| 09/3/2009 | 2,8400 | 2,16% | 2,6800 | 2,8700 | 2,6800 | 687 | ,00 |
| 06/3/2009 | 2,7800 | -2,11% | 2,7800 | 2,7800 | 2,6800 | 52 | ,00 |
| 05/3/2009 | 2,8400 | -1,05% | 2,6500 | 2,8700 | 2,6500 | 269 | ,00 |
| 04/3/2009 | 2,8700 | 1,06% | 2,8700 | 2,9600 | 2,6200 | 4.571 | ,00 |
| 03/3/2009 | 2,8400 | -1,05% | 2,8100 | 2,8400 | 2,8100 | 51 | ,00 |
| 27/2/2009 | 2,8700 | -3,04% | 2,8400 | 2,9300 | 2,8400 | 837 | ,00 |
| 26/2/2009 | 2,9600 | -4,21% | 3,0300 | 3,0600 | 2,8700 | 3.811 | ,00 |
| 25/2/2009 | 3,0900 | -3,13% | 3,1900 | 3,1900 | 3,0300 | 370 | ,00 |
| 24/2/2009 | 3,1900 | 0,00% | 3,1500 | 3,1900 | 3,0300 | 415 | ,00 |
| 23/2/2009 | 3,1900 | -1,85% | 3,1900 | 3,2500 | 3,0000 | 453 | ,00 |
| 20/2/2009 | 3,2500 | -6,34% | 3,3800 | 3,3800 | 3,1900 | 402 | ,00 |
| 19/2/2009 | 3,4700 | -0,86% | 3,5000 | 3,5000 | 3,3800 | 939 | ,00 |
| 18/2/2009 | 3,5000 | 2,64% | 3,6600 | 3,6600 | 3,2800 | 394 | ,00 |
| 17/2/2009 | 3,4100 | -5,28% | 3,4700 | 3,5300 | 3,2800 | 1.833 | ,00 |
| 16/2/2009 | 3,6000 | 1,12% | 3,3800 | 3,7900 | 3,3800 | 2.055 | ,00 |
| 13/2/2009 | 3,5600 | -1,93% | 3,5600 | 3,5600 | 3,5600 | 368 | ,00 |
| 12/2/2009 | 3,6300 | 0,00% | 3,4100 | 3,6600 | 3,4100 | 2.819 | ,00 |
| 11/2/2009 | 3,6300 | -1,63% | 3,4400 | 3,6300 | 3,4400 | 819 | ,00 |
| 10/2/2009 | 3,6900 | 0,00% | 3,7500 | 3,7500 | 3,5300 | 1.321 | ,00 |
| 09/2/2009 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 06/2/2009 | 3,6900 | 4,53% | 3,6000 | 3,7200 | 3,4100 | 1.433 | ,00 |
| 05/2/2009 | 3,5300 | -0,84% | 3,5600 | 3,5600 | 3,5300 | 536 | ,00 |
| 04/2/2009 | 3,5600 | -3,52% | 3,3800 | 3,6900 | 3,3100 | 3.428 | ,00 |
| 03/2/2009 | 3,6900 | 0,82% | 3,2800 | 3,7200 | 3,2800 | 3.601 | ,00 |
| 02/2/2009 | 3,6600 | 5,48% | 3,6000 | 3,6900 | 3,3100 | 1.384 | ,00 |
| 30/1/2009 | 3,4700 | 2,66% | 3,2800 | 3,5000 | 3,2500 | 1.385 | ,00 |
| 29/1/2009 | 3,3800 | 5,96% | 3,2500 | 3,4400 | 3,2200 | 1.544 | ,00 |
| 28/1/2009 | 3,1900 | -3,63% | 3,2800 | 3,2800 | 3,1900 | 13 | ,00 |
| 27/1/2009 | 3,3100 | 3,76% | 3,0600 | 3,3100 | 3,0600 | 50 | ,00 |
| 26/1/2009 | 3,1900 | -1,85% | 3,1200 | 3,1900 | 3,0000 | 135 | ,00 |
| 23/1/2009 | 3,2500 | -0,91% | 3,0900 | 3,2500 | 3,0900 | 302 | ,00 |
| 22/1/2009 | 3,2800 | -0,91% | 3,3400 | 3,3800 | 3,2800 | 135 | ,00 |
| 21/1/2009 | 3,3100 | -6,23% | 3,4400 | 3,5300 | 3,3100 | 466 | ,00 |
| 20/1/2009 | 3,5300 | -1,94% | 3,3400 | 3,5300 | 3,3400 | 334 | ,00 |
| 19/1/2009 | 3,6000 | -2,44% | 3,4100 | 3,6000 | 3,4100 | 953 | ,00 |
| 16/1/2009 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 15/1/2009 | 3,6900 | 2,50% | 3,2800 | 3,7500 | 3,2800 | 6.519 | ,00 |
| 14/1/2009 | 3,6000 | 0,00% | 3,6600 | 3,6600 | 3,2500 | 493 | ,00 |
| 13/1/2009 | 3,6000 | 4,65% | 3,6000 | 3,6000 | 3,6000 | 3 | ,00 |
| 12/1/2009 | 3,4400 | -8,27% | 3,6900 | 3,6900 | 3,4400 | 495 | ,00 |
| 09/1/2009 | 3,7500 | 0,00% | 3,4100 | 3,7900 | 3,3800 | 6.359 | ,00 |
| 08/1/2009 | 3,7500 | 8,07% | 3,4100 | 3,7500 | 3,4100 | 2.190 | ,00 |
| 07/1/2009 | 3,4700 | 4,83% | 3,3100 | 3,5600 | 3,2800 | 4.855 | ,00 |
| 05/1/2009 | 3,3100 | 3,76% | 3,2800 | 3,3100 | 3,2800 | 468 | ,00 |
| 02/1/2009 | 3,1900 | 3,24% | 3,1200 | 3,2800 | 3,0300 | 21.430 | ,00 |
| 31/12/2008 | 3,0900 | 3,00% | 2,9600 | 3,0900 | 2,9600 | 1.207 | ,00 |
| 30/12/2008 | 3,0000 | 1,35% | 2,7400 | 3,0000 | 2,7100 | 4.533 | ,00 |
| 29/12/2008 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 24/12/2008 | 2,9600 | 3,14% | 2,9600 | 3,0000 | 2,9600 | 154 | ,00 |
| 23/12/2008 | 2,8700 | 4,74% | 2,6200 | 2,9000 | 2,5900 | 5.583 | ,00 |
| 22/12/2008 | 2,7400 | 0,00% | 2,6200 | 2,7400 | 2,5900 | 545 | ,00 |
| 19/12/2008 | 2,7400 | 0,00% | 2,6200 | 2,7400 | 2,5900 | 587 | ,00 |
| 18/12/2008 | 2,7400 | 0,00% | 2,6500 | 2,7400 | 2,6500 | 38 | ,00 |
| 17/12/2008 | 2,7400 | 2,24% | 2,7800 | 2,7800 | 2,5900 | 468 | ,00 |
| 16/12/2008 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 15/12/2008 | 2,6800 | 0,00% | 2,6500 | 2,6800 | 2,6200 | 1.684 | ,00 |
| 12/12/2008 | 2,6800 | -3,60% | 2,6800 | 2,6800 | 2,6200 | 592 | ,00 |
| 11/12/2008 | 2,7800 | -2,11% | 2,7800 | 2,7800 | 2,7800 | 207 | ,00 |
| 10/12/2008 | 2,8400 | 4,80% | 2,5900 | 2,8400 | 2,5900 | 1.069 | ,00 |
| 09/12/2008 | 2,7100 | -3,56% | 2,6800 | 2,7800 | 2,6800 | 881 | ,00 |
| 08/12/2008 | 2,8100 | 2,55% | 2,6200 | 2,8400 | 2,5900 | 2.630 | ,00 |
| 05/12/2008 | 2,7400 | 3,40% | 2,6200 | 2,7400 | 2,6200 | 618 | ,00 |
| 04/12/2008 | 2,6500 | -1,12% | 2,4900 | 2,6500 | 2,4900 | 1.092 | ,00 |
| 03/12/2008 | 2,6800 | 3,47% | 2,4900 | 2,6800 | 2,4900 | 2.870 | ,00 |
| 02/12/2008 | 2,5900 | 2,78% | 2,5600 | 2,5900 | 2,5200 | 485 | ,00 |
| 01/12/2008 | 2,5200 | 2,44% | 2,4600 | 2,5200 | 2,4600 | 756 | ,00 |
| 28/11/2008 | 2,4600 | -2,38% | 2,4900 | 2,5200 | 2,3300 | 1.091 | ,00 |
| 27/11/2008 | 2,5200 | 1,20% | 2,4600 | 2,5600 | 2,3300 | 6.325 | ,00 |
| 26/11/2008 | 2,4900 | 6,87% | 2,2700 | 2,4900 | 2,2700 | 4.842 | ,00 |
| 25/11/2008 | 2,3300 | 0,00% | 2,3000 | 2,3300 | 2,2100 | 3.874 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,6300 | 9,03 % | 0,1350 | 6.172 |
| ΠΡΔ | 0,4680 | 3,08 % | 0,0140 | 31.652 |
| ΔΡΟΜΕ | 0,3850 | 2,12 % | 0,0080 | 4.677 |
| ΜΙΓ | 3,8300 | 1,59 % | 0,0600 | 32.663 |
| ΙΚΤΙΝ | 0,4280 | 1,42 % | 0,0060 | 82.182 |
| ΣΠΙ | 0,6020 | 1,35 % | 0,0080 | 1.459 |
| ΕΥΔΑΠ | 6,9900 | 1,16 % | 0,0800 | 51.442 |
| ΟΤΕ | 16,5900 | 1,16 % | 0,1900 | 144.416 |
| ΜΕΡΚΟ | 35,6000 | 1,14 % | 0,4000 | 84 |
| ΞΥΛΚ | 0,2680 | 1,13 % | 0,0030 | 13.800 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,9400 | -1,82 % | -0,2400 | 11.831.312 |
| ΔΕΗ | 16,8400 | 0,24 % | 0,0400 | 10.740.024 |
| ΟΠΑΠ | 17,3300 | -0,97 % | -0,1700 | 8.284.414 |
| ΕΥΡΩΒ | 3,4530 | -1,48 % | -0,0520 | 6.631.951 |
| ΠΕΙΡ | 7,0060 | -1,88 % | -0,1340 | 5.985.260 |
| MTLN | 43,0400 | -1,06 % | -0,4600 | 5.523.750 |
| ΑΛΦΑ | 3,4990 | -0,88 % | -0,0310 | 4.252.594 |
| TITC | 43,1500 | -0,46 % | -0,2000 | 2.907.555 |
| ΜΟΗ | 27,9400 | 0,07 % | 0,0200 | 2.483.150 |
| ΕΧΑΕ | 6,0100 | -4,15 % | -0,2600 | 2.446.233 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4530 | -1,48 % | 1.914.305 | 6,63εκ. |
| ΙΝΛΟΤ | 1,1080 | -0,72 % | 1.826.068 | 2,03εκ. |
| ΑΛΦΑ | 3,4990 | -0,88 % | 1.210.839 | 4,25εκ. |
| ΕΤΕ | 12,9400 | -1,82 % | 909.431 | 11,83εκ. |
| ΠΕΙΡ | 7,0060 | -1,88 % | 849.675 | 5,99εκ. |
| ΔΕΗ | 16,8400 | 0,24 % | 637.464 | 10,74εκ. |
| ΟΠΑΠ | 17,3300 | -0,97 % | 477.440 | 8,28εκ. |
| ΕΧΑΕ | 6,0100 | -4,15 % | 405.082 | 2,45εκ. |
| CREDIA | 1,4800 | -0,94 % | 284.181 | 418χιλ. |
| BOCHGR | 8,0800 | -1,46 % | 246.920 | 2,00εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0100 | -4,15 % | 405.082 | 0,67 % |
| EIS | 1,5800 | -1,25 % | 27.604 | 0,18 % |
| ΝΤΟΠΛΕΡ | 0,9100 | -4,71 % | 21.666 | 0,17 % |
| ΔΕΗ | 16,8400 | 0,24 % | 637.464 | 0,17 % |
| ACAG | 5,2900 | 0,57 % | 55.089 | 0,15 % |
| ΠΡΔ | 0,4680 | 3,08 % | 31.652 | 0,13 % |
| ΟΠΑΠ | 17,3300 | -0,97 % | 477.440 | 0,13 % |
| EVR | 1,9850 | -1,73 % | 170.710 | 0,12 % |
| ΦΟΥΝΤΛ | 1,2800 | -1,92 % | 35.555 | 0,11 % |
| ΜΙΓ | 3,8300 | 1,59 % | 32.663 | 0,10 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,6300 | 9,03 % | 6.172 | 9,03 % |
| ΦΟΥΝΤΛ | 1,2800 | -1,92 % | 35.555 | 7,66 % |
| ΝΤΟΠΛΕΡ | 0,9100 | -4,71 % | 21.666 | 5,24 % |
| ΜΙΓ | 3,8300 | 1,59 % | 32.663 | 4,77 % |
| ΠΑΙΡ | 0,8860 | 0,91 % | 210 | 4,56 % |
| ΣΠΙ | 0,6020 | 1,35 % | 1.459 | 4,38 % |
| ΝΑΚΑΣ | 3,5800 | -3,24 % | 50 | 4,32 % |
| ΜΑΘΙΟ | 0,8550 | 0,59 % | 1.252 | 4,12 % |
| ΠΡΔ | 0,4680 | 3,08 % | 31.652 | 3,96 % |
| ΑΒΕ | 0,4970 | 0,20 % | 36.891 | 3,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|