| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | -0,1600 | 255.204 |
| REALCONS | 6,1000 | -4,39 % | -0,2800 | 30.022 |
| TITC | 54,6000 | -3,87 % | -2,2000 | 184.184 |
| ΠΑΠ | 3,7000 | -3,39 % | -0,1300 | 35.598 |
| ΜΙΝ | 0,7000 | -3,31 % | -0,0240 | 7.549 |
| ΙΝΤΕΤ | 1,3950 | -3,13 % | -0,0450 | 4.000 |
| ΒΙΝΤΑ | 7,8000 | -1,89 % | -0,1500 | 210 |
| ΑΒΕ | 0,4690 | -1,88 % | -0,0090 | 39.513 |
| ΜΕΝΤΙ | 2,6500 | -1,85 % | -0,0500 | 11.976 |
| ΑΒΑΞ | 3,4200 | -1,72 % | -0,0600 | 342.606 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,4020 €
-0,0080 (-0,57%)
- Άνοιγμα 1,4320
- Υψηλό 1,4320
- Χαμηλό 1,3880
- Όγκος 125.640
- Τζίρος 176.273 €
- Πράξεις 203
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/7/2011 | 2,7200 | 2,64% | 2,6800 | 2,7200 | 2,5800 | 464.091 | ,00 |
| 07/7/2011 | 2,6500 | 5,58% | 2,5000 | 2,7000 | 2,4600 | 366.461 | ,00 |
| 06/7/2011 | 2,5100 | 1,21% | 2,4900 | 2,5900 | 2,4000 | 307.928 | ,00 |
| 05/7/2011 | 2,4800 | 0,81% | 2,4600 | 2,6400 | 2,4500 | 237.706 | ,00 |
| 04/7/2011 | 2,4600 | -2,38% | 2,5200 | 2,5600 | 2,4500 | 148.312 | ,00 |
| 01/7/2011 | 2,5200 | 2,02% | 2,4700 | 2,5500 | 2,4700 | 164.244 | ,00 |
| 30/6/2011 | 2,4700 | 3,35% | 2,4000 | 2,5000 | 2,3700 | 246.901 | ,00 |
| 29/6/2011 | 2,3900 | 0,00% | 2,4000 | 2,4900 | 2,3400 | 328.016 | ,00 |
| 28/6/2011 | 2,3900 | 10,65% | 2,1600 | 2,3900 | 2,1600 | 360.291 | ,00 |
| 27/6/2011 | 2,1600 | -1,37% | 2,1500 | 2,2100 | 2,1100 | 172.083 | ,00 |
| 24/6/2011 | 2,1900 | -1,35% | 2,2900 | 2,3300 | 2,1900 | 226.851 | ,00 |
| 23/6/2011 | 2,2200 | -3,48% | 2,2600 | 2,3000 | 2,1800 | 280.804 | ,00 |
| 22/6/2011 | 2,3000 | 1,32% | 2,2700 | 2,4600 | 2,2100 | 615.891 | ,00 |
| 21/6/2011 | 2,2700 | 10,19% | 2,1000 | 2,2800 | 2,0600 | 481.762 | ,00 |
| 20/6/2011 | 2,0600 | 0,00% | 2,0400 | 2,1500 | 2,0400 | 369.877 | ,00 |
| 17/6/2011 | 2,0600 | 5,10% | 2,0000 | 2,1100 | 1,9800 | 1.047.745 | ,00 |
| 16/6/2011 | 1,9600 | -4,39% | 1,9900 | 2,0200 | 1,9100 | 317.113 | ,00 |
| 15/6/2011 | 2,0500 | -5,96% | 2,1500 | 2,1600 | 1,8600 | 1.094.764 | ,00 |
| 14/6/2011 | 2,1800 | -6,44% | 2,3000 | 2,3000 | 2,1800 | 370.628 | ,00 |
| 10/6/2011 | 2,3300 | 2,19% | 2,3000 | 2,4300 | 2,2400 | 356.640 | ,00 |
| 09/6/2011 | 2,2800 | -2,56% | 2,3200 | 2,3600 | 2,2400 | 135.633 | ,00 |
| 08/6/2011 | 2,3400 | -6,77% | 2,4700 | 2,5000 | 2,3400 | 206.136 | ,00 |
| 07/6/2011 | 2,5100 | -2,71% | 2,6000 | 2,6000 | 2,5100 | 81.356 | ,00 |
| 06/6/2011 | 2,5800 | -1,90% | 2,6000 | 2,6300 | 2,5800 | 113.548 | ,00 |
| 03/6/2011 | 2,6300 | 1,15% | 2,6100 | 2,6500 | 2,5700 | 330.804 | ,00 |
| 02/6/2011 | 2,6000 | -1,14% | 2,6000 | 2,6300 | 2,5400 | 113.400 | ,00 |
| 01/6/2011 | 2,6300 | 1,94% | 2,6300 | 2,7100 | 2,5500 | 213.869 | ,00 |
| 31/5/2011 | 2,5800 | 4,03% | 2,5400 | 2,6600 | 2,5400 | 349.617 | ,00 |
| 30/5/2011 | 2,4800 | -1,98% | 2,5700 | 2,5700 | 2,4400 | 105.089 | ,00 |
| 27/5/2011 | 2,5300 | -2,69% | 2,5500 | 2,6400 | 2,4100 | 428.602 | ,00 |
| 26/5/2011 | 2,6000 | -1,14% | 2,6300 | 2,6800 | 2,5600 | 125.157 | ,00 |
| 25/5/2011 | 2,6300 | 9,13% | 2,4400 | 2,6300 | 2,4000 | 194.632 | ,00 |
| 24/5/2011 | 2,4100 | -0,82% | 2,4900 | 2,5500 | 2,3600 | 640.054 | ,00 |
| 23/5/2011 | 2,4300 | -4,71% | 2,5000 | 2,5400 | 2,4200 | 226.533 | ,00 |
| 20/5/2011 | 2,5500 | -2,67% | 2,6200 | 2,6400 | 2,5500 | 122.015 | ,00 |
| 19/5/2011 | 2,6200 | 0,77% | 2,6100 | 2,6700 | 2,5900 | 167.544 | ,00 |
| 18/5/2011 | 2,6000 | 2,77% | 2,5700 | 2,7000 | 2,5700 | 417.024 | ,00 |
| 17/5/2011 | 2,5300 | -3,07% | 2,6100 | 2,6400 | 2,5000 | 841.125 | ,00 |
| 16/5/2011 | 2,6100 | -6,79% | 2,8000 | 2,8000 | 2,6100 | 392.902 | ,00 |
| 13/5/2011 | 2,8000 | -0,36% | 2,8100 | 2,8600 | 2,7600 | 151.120 | ,00 |
| 12/5/2011 | 2,8100 | -4,42% | 2,9300 | 2,9600 | 2,8100 | 171.134 | ,00 |
| 11/5/2011 | 2,9400 | -2,00% | 3,0000 | 3,0600 | 2,9400 | 1.060.008 | ,00 |
| 10/5/2011 | 3,0000 | 0,00% | 3,0700 | 3,0700 | 2,9700 | 241.633 | ,00 |
| 09/5/2011 | 3,0000 | -4,76% | 3,1500 | 3,1500 | 2,9800 | 179.811 | ,00 |
| 06/5/2011 | 3,1500 | 0,00% | 3,1800 | 3,2100 | 3,0700 | 143.997 | ,00 |
| 05/5/2011 | 3,1500 | -1,56% | 3,2400 | 3,2700 | 3,0600 | 147.124 | ,00 |
| 04/5/2011 | 3,2000 | -1,23% | 3,1600 | 3,3300 | 3,1500 | 283.981 | ,00 |
| 03/5/2011 | 3,2400 | 2,86% | 3,0900 | 3,2400 | 3,0900 | 145.064 | ,00 |
| 02/5/2011 | 3,1500 | 2,94% | 3,0600 | 3,1500 | 3,0200 | 165.281 | ,00 |
| 29/4/2011 | 3,0600 | 2,34% | 3,0300 | 3,1200 | 3,0200 | 111.819 | ,00 |
| 28/4/2011 | 2,9900 | 1,36% | 2,9900 | 3,0000 | 2,9200 | 94.702 | ,00 |
| 27/4/2011 | 2,9500 | -2,96% | 3,0500 | 3,0800 | 2,9000 | 144.403 | ,00 |
| 26/4/2011 | 3,0400 | 2,01% | 2,9800 | 3,0600 | 2,9400 | 149.610 | ,00 |
| 21/4/2011 | 2,9800 | 2,05% | 2,9600 | 2,9800 | 2,9200 | 40.397 | ,00 |
| 20/4/2011 | 2,9200 | 2,82% | 2,8900 | 2,9600 | 2,8300 | 142.553 | ,00 |
| 19/4/2011 | 2,8400 | 2,16% | 2,7800 | 2,9100 | 2,7400 | 141.923 | ,00 |
| 18/4/2011 | 2,7800 | -5,12% | 2,9300 | 3,0100 | 2,7600 | 139.711 | ,00 |
| 15/4/2011 | 2,9300 | -2,66% | 3,0100 | 3,0900 | 2,9200 | 192.074 | ,00 |
| 14/4/2011 | 3,0100 | -5,05% | 3,1800 | 3,2000 | 3,0000 | 268.908 | ,00 |
| 13/4/2011 | 3,1700 | 0,96% | 3,1400 | 3,2000 | 3,1300 | 106.209 | ,00 |
| 12/4/2011 | 3,1400 | 0,32% | 3,1300 | 3,1900 | 3,1100 | 93.446 | ,00 |
| 11/4/2011 | 3,1300 | -0,63% | 3,1800 | 3,1900 | 3,0500 | 693.483 | ,00 |
| 08/4/2011 | 3,1500 | 0,32% | 3,1200 | 3,1600 | 3,0900 | 170.391 | ,00 |
| 07/4/2011 | 3,1400 | 1,95% | 3,0600 | 3,1700 | 3,0300 | 153.189 | ,00 |
| 06/4/2011 | 3,0800 | 4,76% | 2,9800 | 3,0800 | 2,9200 | 139.096 | ,00 |
| 05/4/2011 | 2,9400 | -0,34% | 3,0000 | 3,0700 | 2,9300 | 175.378 | ,00 |
| 04/4/2011 | 2,9500 | -7,81% | 3,1700 | 3,2800 | 2,9400 | 444.818 | ,00 |
| 01/4/2011 | 3,2000 | 3,23% | 3,1300 | 3,2000 | 3,0400 | 231.473 | ,00 |
| 31/3/2011 | 3,1000 | -3,73% | 3,2400 | 3,2400 | 3,0700 | 457.712 | ,00 |
| 30/3/2011 | 3,2200 | -3,30% | 3,3300 | 3,3800 | 3,1500 | 464.723 | ,00 |
| 29/3/2011 | 3,3300 | -5,40% | 3,5200 | 3,5300 | 3,3300 | 137.355 | ,00 |
| 28/3/2011 | 3,5200 | -1,95% | 3,5900 | 3,5900 | 3,4200 | 129.067 | ,00 |
| 24/3/2011 | 3,5900 | 3,46% | 3,4500 | 3,6400 | 3,4500 | 319.519 | ,00 |
| 23/3/2011 | 3,4700 | -0,86% | 3,5000 | 3,5300 | 3,4600 | 194.261 | ,00 |
| 22/3/2011 | 3,5000 | 0,86% | 3,4800 | 3,5300 | 3,4400 | 287.068 | ,00 |
| 21/3/2011 | 3,4700 | 4,52% | 3,3700 | 3,4700 | 3,3300 | 287.301 | ,00 |
| 18/3/2011 | 3,3200 | -4,60% | 3,5600 | 3,5700 | 3,3200 | 576.466 | ,00 |
| 17/3/2011 | 3,4800 | -0,85% | 3,5500 | 3,6000 | 3,4400 | 156.249 | ,00 |
| 16/3/2011 | 3,5100 | 0,57% | 3,5700 | 3,7000 | 3,5100 | 257.929 | ,00 |
| 15/3/2011 | 3,4900 | -5,42% | 3,6300 | 3,6600 | 3,4600 | 329.134 | ,00 |
| 14/3/2011 | 3,6900 | 5,13% | 3,5600 | 3,6900 | 3,5600 | 175.293 | ,00 |
| 11/3/2011 | 3,5100 | 0,57% | 3,4500 | 3,5500 | 3,4300 | 140.382 | ,00 |
| 10/3/2011 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,3800 | 104.034 | ,00 |
| 09/3/2011 | 3,4900 | 4,18% | 3,3600 | 3,4900 | 3,3400 | 118.416 | ,00 |
| 08/3/2011 | 3,3500 | -5,37% | 3,4100 | 3,5400 | 3,3400 | 240.618 | ,00 |
| 04/3/2011 | 3,5400 | -0,28% | 3,5500 | 3,6000 | 3,5100 | 125.639 | ,00 |
| 03/3/2011 | 3,5500 | 4,72% | 3,4100 | 3,5500 | 3,4000 | 223.493 | ,00 |
| 02/3/2011 | 3,3900 | 1,80% | 3,2600 | 3,4700 | 3,2600 | 291.591 | ,00 |
| 01/3/2011 | 3,3300 | -3,20% | 3,5000 | 3,5300 | 3,2900 | 416.684 | ,00 |
| 28/2/2011 | 3,4400 | -3,64% | 3,5400 | 3,5400 | 3,4400 | 340.130 | ,00 |
| 25/2/2011 | 3,5700 | -3,25% | 3,6200 | 3,6600 | 3,5500 | 400.420 | ,00 |
| 24/2/2011 | 3,6900 | -3,40% | 3,7600 | 3,8000 | 3,6100 | 234.587 | ,00 |
| 23/2/2011 | 3,8200 | 1,33% | 3,8000 | 3,8500 | 3,7100 | 232.842 | ,00 |
| 22/2/2011 | 3,7700 | -2,08% | 3,8000 | 3,8000 | 3,6800 | 293.968 | ,00 |
| 21/2/2011 | 3,8500 | -2,04% | 3,9300 | 4,0600 | 3,7500 | 737.237 | ,00 |
| 18/2/2011 | 3,9300 | 2,08% | 3,8900 | 3,9800 | 3,8400 | 870.335 | ,00 |
| 17/2/2011 | 3,8500 | 1,05% | 3,8700 | 3,9200 | 3,8200 | 527.271 | ,00 |
| 16/2/2011 | 3,8100 | -3,05% | 3,8800 | 3,9300 | 3,8100 | 265.204 | ,00 |
| 15/2/2011 | 3,9300 | -1,26% | 3,9800 | 4,0100 | 3,8600 | 301.162 | ,00 |
| 14/2/2011 | 3,9800 | 0,25% | 4,0000 | 4,0200 | 3,9000 | 265.462 | ,00 |
| 11/2/2011 | 3,9700 | 4,47% | 3,8000 | 3,9700 | 3,7400 | 279.792 | ,00 |
| 10/2/2011 | 3,8000 | -6,86% | 4,0800 | 4,1300 | 3,8000 | 175.261 | ,00 |
| 09/2/2011 | 4,0800 | 1,49% | 4,0200 | 4,1200 | 4,0200 | 153.522 | ,00 |
| 08/2/2011 | 4,0200 | 1,26% | 3,9900 | 4,0900 | 3,9600 | 411.029 | ,00 |
| 07/2/2011 | 3,9700 | -1,49% | 4,0100 | 4,0400 | 3,9300 | 217.939 | ,00 |
| 04/2/2011 | 4,0300 | 2,03% | 4,0100 | 4,1900 | 3,9400 | 1.217.659 | ,00 |
| 03/2/2011 | 3,9500 | 1,54% | 3,8400 | 4,0000 | 3,8400 | 264.676 | ,00 |
| 02/2/2011 | 3,8900 | -3,71% | 4,0400 | 4,0800 | 3,8600 | 259.263 | ,00 |
| 01/2/2011 | 4,0400 | 7,16% | 3,8300 | 4,0400 | 3,8100 | 485.385 | ,00 |
| 31/1/2011 | 3,7700 | -2,08% | 3,8100 | 3,8500 | 3,7500 | 340.257 | ,00 |
| 28/1/2011 | 3,8500 | 3,49% | 3,7200 | 3,8600 | 3,7000 | 280.410 | ,00 |
| 27/1/2011 | 3,7200 | 0,54% | 3,6800 | 3,8200 | 3,6400 | 231.070 | ,00 |
| 26/1/2011 | 3,7000 | 0,54% | 3,6800 | 3,8000 | 3,6800 | 237.254 | ,00 |
| 25/1/2011 | 3,6800 | 1,10% | 3,6900 | 3,7400 | 3,6200 | 155.336 | ,00 |
| 24/1/2011 | 3,6400 | 1,11% | 3,5500 | 3,6500 | 3,5500 | 78.406 | ,00 |
| 21/1/2011 | 3,6000 | -2,70% | 3,7000 | 3,7400 | 3,5500 | 375.602 | ,00 |
| 20/1/2011 | 3,7000 | 1,65% | 3,5900 | 3,7100 | 3,5900 | 240.788 | ,00 |
| 19/1/2011 | 3,6400 | 7,06% | 3,3900 | 3,6500 | 3,3600 | 176.120 | ,00 |
| 18/1/2011 | 3,4000 | -1,45% | 3,4500 | 3,5000 | 3,3700 | 151.113 | ,00 |
| 17/1/2011 | 3,4500 | 0,88% | 3,4000 | 3,5500 | 3,4000 | 163.746 | ,00 |
| 14/1/2011 | 3,4200 | 2,40% | 3,3400 | 3,4300 | 3,3000 | 148.719 | ,00 |
| 13/1/2011 | 3,3400 | 1,52% | 3,2900 | 3,3800 | 3,2500 | 168.390 | ,00 |
| 12/1/2011 | 3,2900 | 6,13% | 3,1000 | 3,2900 | 3,1000 | 278.326 | ,00 |
| 11/1/2011 | 3,1000 | 3,33% | 3,0700 | 3,1800 | 2,9900 | 317.382 | ,00 |
| 10/1/2011 | 3,0000 | -3,85% | 3,1000 | 3,1200 | 3,0000 | 232.407 | ,00 |
| 07/1/2011 | 3,1200 | 1,96% | 3,0700 | 3,1900 | 3,0700 | 134.647 | ,00 |
| 05/1/2011 | 3,0600 | -6,71% | 3,2900 | 3,2900 | 3,0600 | 153.949 | ,00 |
| 04/1/2011 | 3,2800 | -0,30% | 3,3200 | 3,3200 | 3,2500 | 54.201 | ,00 |
| 03/1/2011 | 3,2900 | -1,79% | 3,3500 | 3,3500 | 3,2700 | 83.719 | ,00 |
| 31/12/2010 | 3,3500 | 0,00% | 3,3200 | 3,3500 | 3,2900 | 51.074 | ,00 |
| 30/12/2010 | 3,3500 | 0,30% | 3,3200 | 3,3800 | 3,3100 | 26.104 | ,00 |
| 29/12/2010 | 3,3400 | 0,91% | 3,3100 | 3,3800 | 3,2900 | 88.344 | ,00 |
| 28/12/2010 | 3,3100 | 1,53% | 3,3200 | 3,3900 | 3,2000 | 132.699 | ,00 |
| 27/12/2010 | 3,2600 | -3,83% | 3,3900 | 3,4200 | 3,2600 | 123.822 | ,00 |
| 23/12/2010 | 3,3900 | -4,78% | 3,5500 | 3,5700 | 3,3900 | 109.420 | ,00 |
| 22/12/2010 | 3,5600 | -0,28% | 3,5500 | 3,5600 | 3,4500 | 119.997 | ,00 |
| 21/12/2010 | 3,5700 | -0,56% | 3,6700 | 3,6700 | 3,5500 | 152.097 | ,00 |
| 20/12/2010 | 3,5900 | -3,23% | 3,7300 | 3,7500 | 3,5400 | 155.991 | ,00 |
| 17/12/2010 | 3,7100 | 3,06% | 3,6000 | 3,7300 | 3,5600 | 337.837 | ,00 |
| 16/12/2010 | 3,6000 | 1,41% | 3,5600 | 3,7300 | 3,5300 | 335.249 | ,00 |
| 15/12/2010 | 3,5500 | 4,11% | 3,4900 | 3,5500 | 3,4300 | 256.214 | ,00 |
| 14/12/2010 | 3,4100 | 0,59% | 3,3900 | 3,4800 | 3,3800 | 209.922 | ,00 |
| 13/12/2010 | 3,3900 | -1,17% | 3,4500 | 3,5200 | 3,3900 | 143.881 | ,00 |
| 10/12/2010 | 3,4300 | -1,15% | 3,3900 | 3,4700 | 3,3500 | 153.608 | ,00 |
| 09/12/2010 | 3,4700 | 1,76% | 3,4500 | 3,5000 | 3,4100 | 161.923 | ,00 |
| 08/12/2010 | 3,4100 | 1,49% | 3,3100 | 3,4200 | 3,3100 | 96.694 | ,00 |
| 07/12/2010 | 3,3600 | 1,82% | 3,3500 | 3,4400 | 3,2900 | 117.314 | ,00 |
| 06/12/2010 | 3,3000 | 0,92% | 3,2700 | 3,3200 | 3,2200 | 78.644 | ,00 |
| 03/12/2010 | 3,2700 | 0,93% | 3,2700 | 3,3300 | 3,2200 | 138.688 | ,00 |
| 02/12/2010 | 3,2400 | -0,61% | 3,2600 | 3,3700 | 3,2200 | 171.041 | ,00 |
| 01/12/2010 | 3,2600 | 4,15% | 3,1800 | 3,3400 | 3,1400 | 142.575 | ,00 |
| 30/11/2010 | 3,1300 | 0,64% | 3,1600 | 3,2100 | 3,0700 | 171.189 | ,00 |
| 29/11/2010 | 3,1100 | -4,31% | 3,3000 | 3,4000 | 3,1100 | 176.611 | ,00 |
| 26/11/2010 | 3,2500 | -1,81% | 3,3200 | 3,3600 | 3,2300 | 85.499 | ,00 |
| 25/11/2010 | 3,3100 | -1,78% | 3,3500 | 3,4300 | 3,3100 | 100.585 | ,00 |
| 24/11/2010 | 3,3700 | 3,69% | 3,2500 | 3,3800 | 3,2100 | 123.088 | ,00 |
| 23/11/2010 | 3,2500 | -2,69% | 3,3000 | 3,4200 | 3,2500 | 128.508 | ,00 |
| 22/11/2010 | 3,3400 | -3,19% | 3,4900 | 3,4900 | 3,3000 | 216.417 | ,00 |
| 19/11/2010 | 3,4500 | -1,43% | 3,5400 | 3,5500 | 3,4300 | 70.844 | ,00 |
| 18/11/2010 | 3,5000 | 2,04% | 3,4900 | 3,5400 | 3,4600 | 130.284 | ,00 |
| 17/11/2010 | 3,4300 | -4,72% | 3,5300 | 3,5800 | 3,4300 | 147.156 | ,00 |
| 16/11/2010 | 3,6000 | 0,56% | 3,5600 | 3,6700 | 3,4800 | 434.146 | ,00 |
| 15/11/2010 | 3,5800 | 4,68% | 3,4200 | 3,6000 | 3,4100 | 282.775 | ,00 |
| 12/11/2010 | 3,4200 | 0,88% | 3,3100 | 3,5300 | 3,3100 | 262.316 | ,00 |
| 11/11/2010 | 3,3900 | -3,97% | 3,5000 | 3,5700 | 3,3800 | 302.850 | ,00 |
| 10/11/2010 | 3,5300 | -2,75% | 3,5400 | 3,6300 | 3,5300 | 154.769 | ,00 |
| 09/11/2010 | 3,6300 | 4,31% | 3,4500 | 3,6300 | 3,4100 | 293.219 | ,00 |
| 08/11/2010 | 3,4800 | 4,82% | 3,3700 | 3,5100 | 3,3700 | 406.749 | ,00 |
| 05/11/2010 | 3,3200 | 2,15% | 3,2500 | 3,3500 | 3,1500 | 92.678 | ,00 |
| 04/11/2010 | 3,2500 | 0,31% | 3,2600 | 3,3600 | 3,2500 | 328.483 | ,00 |
| 03/11/2010 | 3,2400 | 0,00% | 3,2400 | 3,3200 | 3,2400 | 134.839 | ,00 |
| 02/11/2010 | 3,2400 | 3,18% | 3,1400 | 3,3500 | 3,0800 | 352.560 | ,00 |
| 01/11/2010 | 3,1400 | -5,99% | 3,3500 | 3,3500 | 3,1400 | 180.622 | ,00 |
| 29/10/2010 | 3,3400 | -2,62% | 3,3600 | 3,3900 | 3,2000 | 850.329 | ,00 |
| 27/10/2010 | 3,4300 | -2,00% | 3,4600 | 3,5800 | 3,4100 | 676.636 | ,00 |
| 26/10/2010 | 3,5000 | 0,57% | 3,4800 | 3,5800 | 3,4200 | 147.410 | ,00 |
| 25/10/2010 | 3,4800 | -0,57% | 3,5800 | 3,6700 | 3,4600 | 349.665 | ,00 |
| 22/10/2010 | 3,5000 | 6,71% | 3,2800 | 3,5600 | 3,2200 | 657.821 | ,00 |
| 21/10/2010 | 3,2800 | 4,46% | 3,1900 | 3,3300 | 3,1900 | 435.881 | ,00 |
| 20/10/2010 | 3,1400 | 0,32% | 3,1700 | 3,3000 | 3,1400 | 507.539 | ,00 |
| 19/10/2010 | 3,1300 | -2,19% | 3,1500 | 3,2200 | 3,1300 | 172.370 | ,00 |
| 18/10/2010 | 3,2000 | 7,38% | 2,9800 | 3,2200 | 2,9500 | 250.704 | ,00 |
| 15/10/2010 | 2,9800 | -1,65% | 3,0700 | 3,1200 | 2,9700 | 123.503 | ,00 |
| 14/10/2010 | 3,0300 | -3,81% | 3,1500 | 3,1600 | 3,0300 | 168.127 | ,00 |
| 13/10/2010 | 3,1500 | -0,32% | 3,2000 | 3,2300 | 3,1500 | 167.668 | ,00 |
| 12/10/2010 | 3,1600 | -2,47% | 3,2200 | 3,2400 | 3,1600 | 80.705 | ,00 |
| 11/10/2010 | 3,2400 | 3,51% | 3,0900 | 3,2700 | 3,0900 | 160.373 | ,00 |
| 08/10/2010 | 3,1300 | 0,97% | 3,0800 | 3,1400 | 3,0500 | 72.964 | ,00 |
| 07/10/2010 | 3,1000 | 0,00% | 3,1400 | 3,1500 | 3,0800 | 92.228 | ,00 |
| 06/10/2010 | 3,1000 | 0,00% | 3,1500 | 3,1600 | 3,1000 | 158.021 | ,00 |
| 05/10/2010 | 3,1000 | 2,65% | 3,0500 | 3,1400 | 3,0200 | 145.444 | ,00 |
| 04/10/2010 | 3,0200 | 2,03% | 2,9700 | 3,0500 | 2,9200 | 129.366 | ,00 |
| 01/10/2010 | 2,9600 | 1,37% | 2,9200 | 2,9600 | 2,8900 | 89.745 | ,00 |
| 30/9/2010 | 2,9200 | 0,00% | 2,9400 | 2,9400 | 2,9000 | 91.122 | ,00 |
| 29/9/2010 | 2,9200 | 0,00% | 2,9000 | 2,9600 | 2,9000 | 80.497 | ,00 |
| 28/9/2010 | 2,9200 | -1,02% | 2,8800 | 2,9700 | 2,8800 | 95.771 | ,00 |
| 27/9/2010 | 2,9500 | 1,03% | 2,9600 | 2,9800 | 2,9200 | 70.995 | ,00 |
| 24/9/2010 | 2,9200 | 0,69% | 2,9000 | 2,9600 | 2,8900 | 204.342 | ,00 |
| 23/9/2010 | 2,9000 | 0,00% | 2,8700 | 2,9800 | 2,8700 | 176.419 | ,00 |
| 22/9/2010 | 2,9000 | -0,68% | 2,9000 | 2,9200 | 2,8800 | 23.760 | ,00 |
| 21/9/2010 | 2,9200 | 0,00% | 2,9000 | 2,9400 | 2,9000 | 66.711 | ,00 |
| 20/9/2010 | 2,9200 | 1,39% | 2,9000 | 2,9300 | 2,8900 | 311.962 | ,00 |
| 17/9/2010 | 2,8800 | -0,35% | 2,8900 | 2,9400 | 2,8600 | 343.816 | ,00 |
| 16/9/2010 | 2,8900 | -1,03% | 2,9000 | 2,9300 | 2,8900 | 154.998 | ,00 |
| 15/9/2010 | 2,9200 | -1,02% | 2,9300 | 2,9700 | 2,8900 | 292.598 | ,00 |
| 14/9/2010 | 2,9500 | 0,00% | 2,9700 | 2,9900 | 2,9000 | 248.175 | ,00 |
| 13/9/2010 | 2,9500 | 1,72% | 2,9600 | 2,9800 | 2,9000 | 152.605 | ,00 |
| 10/9/2010 | 2,9000 | -2,03% | 2,9400 | 2,9900 | 2,8900 | 168.523 | ,00 |
| 09/9/2010 | 2,9600 | 3,86% | 2,8400 | 2,9600 | 2,8400 | 124.344 | ,00 |
| 08/9/2010 | 2,8500 | 0,00% | 2,8500 | 2,8600 | 2,7700 | 157.428 | ,00 |
| 07/9/2010 | 2,8500 | -4,68% | 2,9500 | 3,0000 | 2,8500 | 273.363 | ,00 |
| 06/9/2010 | 2,9900 | -0,33% | 3,0200 | 3,0400 | 2,9800 | 85.339 | ,00 |
| 03/9/2010 | 3,0000 | 1,69% | 2,9700 | 3,0400 | 2,9600 | 215.969 | ,00 |
| 02/9/2010 | 2,9500 | 1,72% | 2,9400 | 3,0200 | 2,9000 | 389.337 | ,00 |
| 01/9/2010 | 2,9000 | 1,05% | 2,9200 | 2,9300 | 2,8400 | 253.387 | ,00 |
| 31/8/2010 | 2,8700 | -5,59% | 3,0100 | 3,0100 | 2,8700 | 398.668 | ,00 |
| 30/8/2010 | 3,0400 | -0,98% | 3,0600 | 3,1400 | 3,0300 | 65.307 | ,00 |
| 27/8/2010 | 3,0700 | -2,54% | 3,1500 | 3,1600 | 3,0500 | 134.074 | ,00 |
| 26/8/2010 | 3,1500 | 0,96% | 3,1500 | 3,2100 | 3,1000 | 152.245 | ,00 |
| 25/8/2010 | 3,1200 | -1,89% | 3,1800 | 3,2200 | 3,1100 | 228.937 | ,00 |
| 24/8/2010 | 3,1800 | 0,32% | 3,1100 | 3,2200 | 3,0500 | 157.297 | ,00 |
| 23/8/2010 | 3,1700 | 0,63% | 3,1500 | 3,2300 | 3,1500 | 72.721 | ,00 |
| 20/8/2010 | 3,1500 | -7,35% | 3,4200 | 3,4200 | 3,1500 | 187.186 | ,00 |
| 19/8/2010 | 3,4000 | -2,30% | 3,5200 | 3,5200 | 3,4000 | 35.729 | ,00 |
| 18/8/2010 | 3,4800 | -2,79% | 3,6000 | 3,6000 | 3,4800 | 51.196 | ,00 |
| 17/8/2010 | 3,5800 | 3,17% | 3,4700 | 3,5800 | 3,4600 | 39.452 | ,00 |
| 16/8/2010 | 3,4700 | 2,06% | 3,3600 | 3,5200 | 3,3600 | 61.882 | ,00 |
| 13/8/2010 | 3,4000 | 0,00% | 3,4000 | 3,4500 | 3,3500 | 86.958 | ,00 |
| 12/8/2010 | 3,4000 | -1,45% | 3,4400 | 3,4900 | 3,3900 | 209.772 | ,00 |
| 11/8/2010 | 3,4500 | 1,47% | 3,3500 | 3,4700 | 3,3100 | 53.069 | ,00 |
| 10/8/2010 | 3,4000 | -1,45% | 3,4600 | 3,4900 | 3,3600 | 115.157 | ,00 |
| 09/8/2010 | 3,4500 | -4,17% | 3,5400 | 3,6700 | 3,4500 | 68.078 | ,00 |
| 06/8/2010 | 3,6000 | 1,41% | 3,5600 | 3,6000 | 3,4100 | 115.244 | ,00 |
| 05/8/2010 | 3,5500 | 0,57% | 3,5100 | 3,6700 | 3,5000 | 261.757 | ,00 |
| 04/8/2010 | 3,5300 | -2,22% | 3,6000 | 3,6200 | 3,4800 | 288.433 | ,00 |
| 03/8/2010 | 3,6100 | 1,98% | 3,5400 | 3,6300 | 3,4900 | 198.719 | ,00 |
| 02/8/2010 | 3,5400 | 2,91% | 3,4800 | 3,5800 | 3,4800 | 131.532 | ,00 |
| 30/7/2010 | 3,4400 | 1,18% | 3,4000 | 3,4400 | 3,3400 | 110.269 | ,00 |
| 29/7/2010 | 3,4000 | 2,72% | 3,3100 | 3,4300 | 3,3100 | 117.279 | ,00 |
| 28/7/2010 | 3,3100 | -0,60% | 3,3500 | 3,4200 | 3,2600 | 292.804 | ,00 |
| 27/7/2010 | 3,3300 | 4,39% | 3,2400 | 3,4500 | 3,2200 | 391.176 | ,00 |
| 26/7/2010 | 3,1900 | 4,59% | 3,1400 | 3,1900 | 3,0500 | 257.442 | ,00 |
| 23/7/2010 | 3,0500 | -2,24% | 3,1700 | 3,2100 | 3,0500 | 207.175 | ,00 |
| 22/7/2010 | 3,1200 | 1,96% | 3,0500 | 3,2300 | 3,0100 | 351.133 | ,00 |
| 21/7/2010 | 3,0600 | -1,29% | 3,1200 | 3,1600 | 2,9800 | 113.493 | ,00 |
| 20/7/2010 | 3,1000 | -4,91% | 3,2500 | 3,2800 | 3,1000 | 82.657 | ,00 |
| 19/7/2010 | 3,2600 | -2,69% | 3,3100 | 3,3300 | 3,2600 | 81.309 | ,00 |
| 16/7/2010 | 3,3500 | -1,47% | 3,3400 | 3,4600 | 3,2500 | 229.790 | ,00 |
| 15/7/2010 | 3,4000 | 3,34% | 3,3000 | 3,4200 | 3,2500 | 422.872 | ,00 |
| 14/7/2010 | 3,2900 | 2,81% | 3,1700 | 3,2900 | 3,1500 | 191.095 | ,00 |
| 13/7/2010 | 3,2000 | 0,95% | 3,1100 | 3,2500 | 3,0900 | 174.629 | ,00 |
| 12/7/2010 | 3,1700 | 0,63% | 3,1000 | 3,2000 | 3,1000 | 11.760 | ,00 |
| 09/7/2010 | 3,1500 | 0,64% | 3,1600 | 3,2000 | 3,1000 | 69.903 | ,00 |
| 08/7/2010 | 3,1300 | 2,29% | 3,1200 | 3,1600 | 3,0700 | 308.617 | ,00 |
| 07/7/2010 | 3,0600 | 0,00% | 3,0200 | 3,0600 | 2,9800 | 86.769 | ,00 |
| 06/7/2010 | 3,0600 | 7,37% | 2,9200 | 3,0600 | 2,9000 | 69.887 | ,00 |
| 05/7/2010 | 2,8500 | -3,72% | 2,9000 | 2,9500 | 2,8500 | 47.032 | ,00 |
| 02/7/2010 | 2,9600 | 1,37% | 2,9400 | 3,0000 | 2,9100 | 144.415 | ,00 |
| 01/7/2010 | 2,9200 | 5,80% | 2,7600 | 2,9500 | 2,7500 | 60.343 | ,00 |
| 30/6/2010 | 2,7600 | -3,50% | 2,8600 | 3,0100 | 2,7600 | 167.304 | ,00 |
| 29/6/2010 | 2,8600 | -4,67% | 3,0000 | 3,0000 | 2,8600 | 66.254 | ,00 |
| 28/6/2010 | 3,0000 | 0,00% | 2,9400 | 3,0500 | 2,9300 | 134.764 | ,00 |
| 25/6/2010 | 3,0000 | -1,64% | 3,0500 | 3,1000 | 2,9600 | 95.704 | ,00 |
| 24/6/2010 | 3,0500 | -2,56% | 3,1000 | 3,1200 | 3,0000 | 127.939 | ,00 |
| 23/6/2010 | 3,1300 | 0,00% | 3,0700 | 3,2600 | 3,0500 | 223.107 | ,00 |
| 22/6/2010 | 3,1300 | 0,32% | 3,1200 | 3,1500 | 3,0200 | 261.519 | ,00 |
| 21/6/2010 | 3,1200 | 2,63% | 3,1500 | 3,2200 | 3,0500 | 415.494 | ,00 |
| 18/6/2010 | 3,0400 | 4,11% | 2,9800 | 3,0700 | 2,9300 | 273.971 | ,00 |
| 17/6/2010 | 2,9200 | -0,68% | 2,9300 | 2,9600 | 2,8700 | 170.640 | ,00 |
| 16/6/2010 | 2,9400 | -1,67% | 3,0000 | 3,0500 | 2,9100 | 202.587 | ,00 |
| 15/6/2010 | 2,9900 | -0,33% | 2,8800 | 3,1800 | 2,8400 | 606.995 | ,00 |
| 14/6/2010 | 3,0000 | 7,14% | 2,8400 | 3,0400 | 2,8400 | 300.814 | ,00 |
| 11/6/2010 | 2,8000 | -1,06% | 2,8500 | 2,8800 | 2,7200 | 138.590 | ,00 |
| 10/6/2010 | 2,8300 | 0,71% | 2,7400 | 2,9000 | 2,7400 | 274.668 | ,00 |
| 09/6/2010 | 2,8100 | -0,35% | 2,8200 | 2,8900 | 2,7500 | 359.807 | ,00 |
| 08/6/2010 | 2,8200 | 4,44% | 2,7000 | 2,8300 | 2,5600 | 365.095 | ,00 |
| 07/6/2010 | 2,7000 | -7,53% | 2,9000 | 2,9000 | 2,6500 | 259.655 | ,00 |
| 04/6/2010 | 2,9200 | -4,26% | 3,0500 | 3,0800 | 2,8000 | 265.059 | ,00 |
| 03/6/2010 | 3,0500 | -3,17% | 3,2300 | 3,2400 | 3,0400 | 195.571 | ,00 |
| 02/6/2010 | 3,1500 | -0,63% | 3,1900 | 3,1900 | 3,0900 | 165.531 | ,00 |
| 01/6/2010 | 3,1700 | -0,63% | 3,1400 | 3,1700 | 3,0900 | 136.805 | ,00 |
| 31/5/2010 | 3,1900 | -0,62% | 3,1700 | 3,2100 | 3,1100 | 78.462 | ,00 |
| 28/5/2010 | 3,2100 | -1,23% | 3,3500 | 3,3500 | 3,1600 | 108.395 | ,00 |
| 27/5/2010 | 3,2500 | -1,22% | 3,1400 | 3,2800 | 3,0900 | 173.472 | ,00 |
| 26/5/2010 | 3,2900 | 10,40% | 3,1200 | 3,2900 | 2,9400 | 229.817 | ,00 |
| 25/5/2010 | 2,9800 | -4,49% | 3,1200 | 3,1200 | 2,9700 | 108.938 | ,00 |
| 21/5/2010 | 3,1200 | 2,30% | 3,0300 | 3,1500 | 3,0100 | 114.539 | ,00 |
| 20/5/2010 | 3,0500 | -4,98% | 3,2200 | 3,2200 | 3,0500 | 107.192 | ,00 |
| 19/5/2010 | 3,2100 | -1,23% | 3,3000 | 3,3700 | 3,0500 | 241.088 | ,00 |
| 18/5/2010 | 3,2500 | 0,31% | 3,3000 | 3,3200 | 3,2100 | 82.562 | ,00 |
| 17/5/2010 | 3,2400 | -0,92% | 3,1500 | 3,2400 | 3,1100 | 110.726 | ,00 |
| 14/5/2010 | 3,2700 | -3,25% | 3,3200 | 3,4000 | 3,2000 | 90.651 | ,00 |
| 13/5/2010 | 3,3800 | -0,88% | 3,4700 | 3,4700 | 3,3300 | 95.370 | ,00 |
| 12/5/2010 | 3,4100 | 0,29% | 3,3200 | 3,5400 | 3,3200 | 137.904 | ,00 |
| 11/5/2010 | 3,4000 | -2,30% | 3,4000 | 3,4300 | 3,3000 | 140.114 | ,00 |
| 10/5/2010 | 3,4800 | 14,85% | 3,2600 | 3,4800 | 3,2600 | 234.015 | ,00 |
| 07/5/2010 | 3,0300 | -5,02% | 3,0700 | 3,2100 | 3,0100 | 150.575 | ,00 |
| 06/5/2010 | 3,1900 | 7,05% | 2,9800 | 3,1900 | 2,9800 | 255.371 | ,00 |
| 05/5/2010 | 2,9800 | -8,02% | 3,1000 | 3,2800 | 2,9000 | 216.863 | ,00 |
| 04/5/2010 | 3,2400 | 0,00% | 3,4800 | 3,4800 | 3,1100 | 201.810 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 0,0800 | 91.216 |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 0,0250 | 1.746.707 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 0,4400 | 1.112.424 |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 0,2300 | 14.679 |
| ΑΛΜΥ | 5,9600 | 5,30 % | 0,3000 | 73.126 |
| OPTIMA | 9,5300 | 5,30 % | 0,4800 | 815.057 |
| ΕΛΧΑ | 4,9100 | 4,91 % | 0,2300 | 736.180 |
| ΕΕΕ | 48,8000 | 3,61 % | 1,7000 | 56.323 |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 0,0900 | 39.589 |
| ΠΡΔ | 0,4100 | 3,02 % | 0,0120 | 53.378 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,7150 | 0,00 % | 0,0000 | 57.339.326 |
| ΑΛΦΑ | 4,4600 | 1,36 % | 0,0600 | 55.298.538 |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 0,0900 | 48.277.763 |
| ΠΕΙΡ | 8,9800 | 2,05 % | 0,1800 | 37.966.892 |
| MTLN | 44,9400 | 0,58 % | 0,2600 | 22.341.909 |
| ΔΕΗ | 20,4800 | 1,89 % | 0,3800 | 22.186.970 |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 0,5400 | 18.923.001 |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 0,4200 | 18.336.909 |
| ΟΠΑΠ | 18,0400 | 2,09 % | 0,3700 | 17.571.575 |
| ΜΟΗ | 35,9400 | 2,39 % | 0,8400 | 12.301.495 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 55,30εκ. |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 11.360.202 | 48,28εκ. |
| BYLOT | 1,0280 | 1,58 % | 6.808.055 | 6,94εκ. |
| ΠΕΙΡ | 8,9800 | 2,05 % | 4.264.675 | 37,97εκ. |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 57,34εκ. |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 681,1χιλ. |
| ΦΒΜΕΖΖ | 0,0679 | 0,74 % | 1.408.560 | 95.159 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 8,22εκ. |
| ΔΕΗ | 20,4800 | 1,89 % | 1.092.458 | 22,19εκ. |
| ΟΠΑΠ | 18,0400 | 2,09 % | 984.483 | 17,57εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | 255.204 | 3,36 % |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 1,73 % |
| ΤΖΚΑ | 1,7800 | -1,11 % | 23.790 | 0,78 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 0,73 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 0,63 % |
| EIS | 1,8000 | 0,78 % | 84.927 | 0,55 % |
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 0,54 % |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 548.239 | 0,53 % |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 707.086 | 0,53 % |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 10,38 % |
| YKNOT | 1,9600 | -7,55 % | 255.204 | 8,02 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 7,65 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 7,57 % |
| ΠΡΔ | 0,4100 | 3,02 % | 53.378 | 7,54 % |
| ΑΑΑΚ | 6,0000 | -1,64 % | 626 | 7,38 % |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 14.679 | 6,63 % |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 39.589 | 6,23 % |
| ΠΑΙΡ | 0,9280 | -1,28 % | 7.469 | 6,17 % |
| ΑΛΜΥ | 5,9600 | 5,30 % | 73.126 | 6,01 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|