| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,3520 €
0,0160 (1,20%)
- Άνοιγμα 1,3560
- Υψηλό 1,3560
- Χαμηλό 1,3360
- Όγκος 123.815
- Τζίρος 166.614 €
- Πράξεις 327
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -7,43% | 3,4800 | 3,4800 | 3,1100 | 201.810 | ,00 |
| 03/5/2010 | 3,5000 | -1,69% | 3,6400 | 3,6400 | 3,4400 | 111.802 | ,00 |
| 30/4/2010 | 3,5600 | 1,71% | 3,5800 | 3,6900 | 3,5100 | 451.632 | ,00 |
| 29/4/2010 | 3,5000 | 11,11% | 3,2000 | 3,5500 | 3,2000 | 522.654 | ,00 |
| 28/4/2010 | 3,1500 | -0,63% | 3,0900 | 3,4300 | 3,0300 | 620.414 | ,00 |
| 27/4/2010 | 3,1700 | -6,49% | 3,2700 | 3,3900 | 3,0600 | 345.896 | ,00 |
| 26/4/2010 | 3,3900 | -3,97% | 3,5300 | 3,5900 | 3,3900 | 159.879 | ,00 |
| 23/4/2010 | 3,5300 | -1,94% | 3,5500 | 3,9900 | 3,5200 | 509.158 | ,00 |
| 22/4/2010 | 3,6000 | -4,26% | 3,7000 | 3,8000 | 3,5400 | 304.730 | ,00 |
| 21/4/2010 | 3,7600 | -2,59% | 3,9200 | 3,9200 | 3,7200 | 113.613 | ,00 |
| 20/4/2010 | 3,8600 | -1,53% | 3,9600 | 3,9800 | 3,8300 | 123.973 | ,00 |
| 19/4/2010 | 3,9200 | -2,00% | 4,0000 | 4,0000 | 3,8700 | 96.015 | ,00 |
| 16/4/2010 | 4,0000 | -4,76% | 4,1500 | 4,1600 | 4,0000 | 209.590 | ,00 |
| 15/4/2010 | 4,2000 | 5,00% | 4,0500 | 4,2500 | 4,0300 | 359.797 | ,00 |
| 14/4/2010 | 4,0000 | -3,61% | 4,1500 | 4,1500 | 3,9800 | 129.774 | ,00 |
| 13/4/2010 | 4,1500 | 1,22% | 4,1000 | 4,1900 | 4,0800 | 51.697 | ,00 |
| 12/4/2010 | 4,1000 | 0,74% | 4,2200 | 4,3000 | 4,1000 | 218.428 | ,00 |
| 09/4/2010 | 4,0700 | 2,78% | 3,9700 | 4,2100 | 3,9200 | 290.989 | ,00 |
| 08/4/2010 | 3,9600 | -1,25% | 4,0000 | 4,0600 | 3,8700 | 243.530 | ,00 |
| 07/4/2010 | 4,0100 | -1,96% | 4,1000 | 4,1100 | 3,9800 | 235.960 | ,00 |
| 06/4/2010 | 4,0900 | -2,62% | 4,2700 | 4,2700 | 4,0100 | 177.200 | ,00 |
| 01/4/2010 | 4,2000 | 0,96% | 4,1800 | 4,2300 | 4,1600 | 116.089 | ,00 |
| 31/3/2010 | 4,1600 | -3,26% | 4,2800 | 4,3100 | 4,1600 | 83.037 | ,00 |
| 30/3/2010 | 4,3000 | -1,38% | 4,4000 | 4,4000 | 4,2500 | 139.028 | ,00 |
| 29/3/2010 | 4,3600 | -0,91% | 4,4000 | 4,4400 | 4,3500 | 896.131 | ,00 |
| 26/3/2010 | 4,4000 | 2,80% | 4,3900 | 4,4500 | 4,3400 | 197.396 | ,00 |
| 24/3/2010 | 4,2800 | 0,23% | 4,3100 | 4,3100 | 4,2300 | 159.575 | ,00 |
| 23/3/2010 | 4,2700 | 1,43% | 4,2400 | 4,3000 | 4,2100 | 167.836 | ,00 |
| 22/3/2010 | 4,2100 | -1,64% | 4,2000 | 4,2800 | 4,1200 | 140.135 | ,00 |
| 19/3/2010 | 4,2800 | 3,63% | 4,2000 | 4,2800 | 4,1500 | 282.579 | ,00 |
| 18/3/2010 | 4,1300 | -4,18% | 4,2600 | 4,3700 | 4,1300 | 213.886 | ,00 |
| 17/3/2010 | 4,3100 | -2,49% | 4,4800 | 4,4800 | 4,3100 | 177.027 | ,00 |
| 16/3/2010 | 4,4200 | -2,21% | 4,4600 | 4,5200 | 4,3600 | 205.269 | ,00 |
| 15/3/2010 | 4,5200 | -1,09% | 4,5100 | 4,5500 | 4,4800 | 114.701 | ,00 |
| 12/3/2010 | 4,5700 | 0,44% | 4,5500 | 4,5800 | 4,4600 | 147.586 | ,00 |
| 11/3/2010 | 4,5500 | -1,09% | 4,6000 | 4,6700 | 4,5000 | 355.755 | ,00 |
| 10/3/2010 | 4,6000 | 2,91% | 4,4300 | 4,6100 | 4,4300 | 452.098 | ,00 |
| 09/3/2010 | 4,4700 | 0,90% | 4,4300 | 4,4700 | 4,3600 | 251.960 | ,00 |
| 08/3/2010 | 4,4300 | 1,84% | 4,4000 | 4,4900 | 4,3600 | 349.695 | ,00 |
| 05/3/2010 | 4,3500 | 1,16% | 4,3100 | 4,4000 | 4,2700 | 347.062 | ,00 |
| 04/3/2010 | 4,3000 | 1,65% | 4,1900 | 4,3200 | 4,1900 | 389.008 | ,00 |
| 03/3/2010 | 4,2300 | -1,17% | 4,2700 | 4,3600 | 4,2000 | 1.003.123 | ,00 |
| 02/3/2010 | 4,2800 | 0,23% | 4,2900 | 4,3700 | 4,2000 | 1.066.573 | ,00 |
| 01/3/2010 | 4,2700 | 2,64% | 4,2000 | 4,3000 | 4,2000 | 201.750 | ,00 |
| 26/2/2010 | 4,1600 | -1,42% | 4,2200 | 4,2400 | 4,1500 | 258.773 | ,00 |
| 25/2/2010 | 4,2200 | 0,48% | 4,2100 | 4,2200 | 4,1100 | 106.517 | ,00 |
| 24/2/2010 | 4,2000 | -1,87% | 4,2400 | 4,3200 | 4,2000 | 214.123 | ,00 |
| 23/2/2010 | 4,2800 | -2,95% | 4,4000 | 4,4500 | 4,2400 | 218.695 | ,00 |
| 22/2/2010 | 4,4100 | 0,23% | 4,4000 | 4,4900 | 4,4000 | 202.275 | ,00 |
| 19/2/2010 | 4,4000 | 0,92% | 4,3600 | 4,4000 | 4,2900 | 233.349 | ,00 |
| 18/2/2010 | 4,3600 | -0,91% | 4,3100 | 4,4400 | 4,2700 | 243.073 | ,00 |
| 17/2/2010 | 4,4000 | -2,22% | 4,5000 | 4,5300 | 4,3200 | 183.941 | ,00 |
| 16/2/2010 | 4,5000 | -4,26% | 4,6400 | 4,6400 | 4,4300 | 240.696 | ,00 |
| 12/2/2010 | 4,7000 | -3,49% | 4,8700 | 4,9000 | 4,5300 | 206.577 | ,00 |
| 11/2/2010 | 4,8700 | 2,31% | 4,8400 | 4,8900 | 4,6800 | 316.612 | ,00 |
| 10/2/2010 | 4,7600 | 8,68% | 4,5400 | 4,7600 | 4,5400 | 524.460 | ,00 |
| 09/2/2010 | 4,3800 | 3,79% | 4,2200 | 4,5600 | 4,1900 | 181.706 | ,00 |
| 08/2/2010 | 4,2200 | -0,71% | 4,2500 | 4,3600 | 4,1700 | 244.668 | ,00 |
| 05/2/2010 | 4,2500 | -3,19% | 4,1700 | 4,3000 | 4,1500 | 261.562 | ,00 |
| 04/2/2010 | 4,3900 | -1,79% | 4,3900 | 4,4800 | 4,3600 | 230.116 | ,00 |
| 03/2/2010 | 4,4700 | -0,67% | 4,6000 | 4,6100 | 4,3600 | 257.288 | ,00 |
| 02/2/2010 | 4,5000 | 0,00% | 4,5000 | 4,5900 | 4,4400 | 96.980 | ,00 |
| 01/2/2010 | 4,5000 | 0,67% | 4,4700 | 4,5900 | 4,4500 | 97.126 | ,00 |
| 29/1/2010 | 4,4700 | 4,68% | 4,2700 | 4,5200 | 4,2700 | 251.120 | ,00 |
| 28/1/2010 | 4,2700 | 1,43% | 4,2800 | 4,3600 | 4,1500 | 196.827 | ,00 |
| 27/1/2010 | 4,2100 | -5,39% | 4,4700 | 4,4800 | 4,2000 | 187.124 | ,00 |
| 26/1/2010 | 4,4500 | -1,11% | 4,5200 | 4,5600 | 4,4200 | 142.191 | ,00 |
| 25/1/2010 | 4,5000 | 0,90% | 4,4200 | 4,5500 | 4,4200 | 298.411 | ,00 |
| 22/1/2010 | 4,4600 | 4,21% | 4,2400 | 4,4600 | 4,2200 | 137.428 | ,00 |
| 21/1/2010 | 4,2800 | 1,42% | 4,2500 | 4,4800 | 4,1600 | 394.646 | ,00 |
| 20/1/2010 | 4,2200 | -6,22% | 4,4800 | 4,5200 | 4,2000 | 687.434 | ,00 |
| 19/1/2010 | 4,5000 | -3,02% | 4,6300 | 4,7200 | 4,4100 | 651.523 | ,00 |
| 18/1/2010 | 4,6400 | -1,90% | 4,7300 | 4,7300 | 4,5200 | 188.411 | ,00 |
| 15/1/2010 | 4,7300 | -3,47% | 4,9000 | 4,9500 | 4,6500 | 233.136 | ,00 |
| 14/1/2010 | 4,9000 | 0,41% | 4,9000 | 4,9800 | 4,8400 | 144.542 | ,00 |
| 13/1/2010 | 4,8800 | -1,81% | 4,9600 | 5,0800 | 4,8000 | 339.105 | ,00 |
| 12/1/2010 | 4,9700 | -5,33% | 5,2500 | 5,2500 | 4,9000 | 193.393 | ,00 |
| 11/1/2010 | 5,2500 | 1,94% | 5,2700 | 5,3000 | 5,1200 | 251.178 | ,00 |
| 08/1/2010 | 5,1500 | -1,72% | 5,3000 | 5,3500 | 5,0400 | 126.361 | ,00 |
| 07/1/2010 | 5,2400 | -1,50% | 5,3500 | 5,4000 | 5,2000 | 121.130 | ,00 |
| 05/1/2010 | 5,3200 | 1,72% | 5,1700 | 5,3800 | 5,1700 | 66.034 | ,00 |
| 04/1/2010 | 5,2300 | 1,55% | 5,1500 | 5,2300 | 5,0800 | 18.432 | ,00 |
| 31/12/2009 | 5,1500 | -2,46% | 5,3000 | 5,3000 | 5,1200 | 30.241 | 156.584,13 |
| 30/12/2009 | 5,2800 | 5,60% | 4,9000 | 5,2800 | 4,9000 | 82.621 | 418.772,30 |
| 29/12/2009 | 5,0000 | -1,38% | 5,1300 | 5,1600 | 5,0000 | 23.701 | 119.500,82 |
| 28/12/2009 | 5,0700 | -1,74% | 5,1600 | 5,2000 | 5,0700 | 14.873 | 76.477,32 |
| 23/12/2009 | 5,1600 | -1,15% | 5,3000 | 5,3000 | 5,1100 | 202.296 | 1.045.764,70 |
| 22/12/2009 | 5,2200 | 4,40% | 5,0000 | 5,3000 | 5,0000 | 209.581 | 1.082.942,90 |
| 21/12/2009 | 5,0000 | -1,19% | 5,0000 | 5,0300 | 4,9500 | 211.765 | 1.058.708,90 |
| 18/12/2009 | 5,0600 | -2,50% | 5,2300 | 5,2700 | 5,0200 | 234.340 | 1.212.606,97 |
| 17/12/2009 | 5,1900 | -1,52% | 5,2700 | 5,3700 | 5,1500 | 481.814 | 2.531.054,99 |
| 16/12/2009 | 5,2700 | 3,33% | 5,1600 | 5,3000 | 5,0900 | 346.539 | 1.808.197,92 |
| 15/12/2009 | 5,1000 | 2,00% | 5,0000 | 5,1300 | 4,9100 | 283.407 | 1.429.431,08 |
| 14/12/2009 | 5,0000 | 0,81% | 5,0000 | 5,0900 | 4,9300 | 449.068 | 2.246.185,14 |
| 11/12/2009 | 4,9600 | 3,33% | 4,9300 | 5,0200 | 4,8600 | 459.229 | 2.272.209,11 |
| 10/12/2009 | 4,8000 | -0,83% | 4,9100 | 4,9500 | 4,6500 | 555.554 | 2.685.750,17 |
| 09/12/2009 | 4,8400 | -5,47% | 5,1000 | 5,1000 | 4,8200 | 448.278 | 2.198.124,55 |
| 08/12/2009 | 5,1200 | -6,40% | 5,5700 | 5,5700 | 5,1000 | 259.717 | 1.369.324,68 |
| 07/12/2009 | 5,4700 | -0,91% | 5,4900 | 5,4900 | 5,3700 | 170.967 | 933.191,19 |
| 04/12/2009 | 5,5200 | -0,90% | 5,5000 | 5,5800 | 5,4800 | 150.838 | 832.577,04 |
| 03/12/2009 | 5,5700 | 0,00% | 5,7000 | 5,7600 | 5,4900 | 180.262 | 1.016.656,14 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|