| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,54% | 5,7000 | 5,7600 | 5,4900 | 180.262 | 1.016.656,14 |
| 02/12/2009 | 5,6000 | -3,11% | 5,7900 | 5,9300 | 5,5500 | 432.326 | ,00 |
| 01/12/2009 | 5,7800 | 8,04% | 5,4000 | 5,7800 | 5,4000 | 398.626 | ,00 |
| 30/11/2009 | 5,3500 | 1,90% | 5,2300 | 5,3700 | 5,2300 | 123.277 | ,00 |
| 27/11/2009 | 5,2500 | -2,60% | 5,1400 | 5,4400 | 5,1300 | 356.305 | ,00 |
| 26/11/2009 | 5,3900 | -5,44% | 5,6700 | 5,7700 | 5,2000 | 376.870 | ,00 |
| 25/11/2009 | 5,7000 | -4,20% | 5,9900 | 6,0000 | 5,6600 | 571.849 | ,00 |
| 24/11/2009 | 5,9500 | 1,54% | 5,8600 | 5,9800 | 5,7500 | 186.741 | ,00 |
| 23/11/2009 | 5,8600 | 3,35% | 5,8000 | 5,9000 | 5,7000 | 157.871 | ,00 |
| 20/11/2009 | 5,6700 | -3,90% | 5,8600 | 5,9000 | 5,6000 | 145.782 | ,00 |
| 19/11/2009 | 5,9000 | 0,68% | 5,8000 | 5,9800 | 5,7900 | 226.119 | ,00 |
| 18/11/2009 | 5,8600 | 0,69% | 5,7700 | 5,9600 | 5,7100 | 197.535 | ,00 |
| 17/11/2009 | 5,8200 | 1,04% | 5,8400 | 5,8400 | 5,7000 | 139.329 | ,00 |
| 16/11/2009 | 5,7600 | 0,17% | 5,7500 | 5,8300 | 5,6900 | 390.313 | ,00 |
| 13/11/2009 | 5,7500 | 1,23% | 5,6800 | 5,8400 | 5,6300 | 117.392 | ,00 |
| 12/11/2009 | 5,6800 | -1,73% | 5,7500 | 5,8000 | 5,6500 | 272.972 | ,00 |
| 11/11/2009 | 5,7800 | -0,86% | 5,8300 | 5,9000 | 5,7800 | 219.001 | ,00 |
| 10/11/2009 | 5,8300 | -2,18% | 5,9500 | 6,0500 | 5,7600 | 340.524 | ,00 |
| 09/11/2009 | 5,9600 | 1,02% | 5,9000 | 5,9900 | 5,9000 | 150.105 | ,00 |
| 06/11/2009 | 5,9000 | 2,79% | 5,7400 | 5,9000 | 5,7400 | 508.441 | ,00 |
| 05/11/2009 | 5,7400 | -1,20% | 5,8100 | 5,8100 | 5,7000 | 281.257 | ,00 |
| 04/11/2009 | 5,8100 | 0,35% | 5,9300 | 5,9300 | 5,7500 | 279.105 | ,00 |
| 03/11/2009 | 5,7900 | -2,53% | 5,8500 | 5,8500 | 5,7500 | 197.451 | ,00 |
| 02/11/2009 | 5,9400 | 1,19% | 5,8700 | 5,9400 | 5,6300 | 259.192 | ,00 |
| 30/10/2009 | 5,8700 | 0,69% | 5,8600 | 5,9500 | 5,8200 | 241.436 | ,00 |
| 29/10/2009 | 5,8300 | -1,85% | 5,8800 | 5,8800 | 5,5900 | 565.066 | ,00 |
| 27/10/2009 | 5,9400 | -4,65% | 6,3000 | 6,3000 | 5,9400 | 454.137 | ,00 |
| 26/10/2009 | 6,2300 | -1,42% | 6,3200 | 6,3200 | 6,1900 | 148.604 | ,00 |
| 23/10/2009 | 6,3200 | -2,47% | 6,4800 | 6,5800 | 6,3200 | 149.750 | ,00 |
| 22/10/2009 | 6,4800 | 1,25% | 6,2600 | 6,5000 | 6,2600 | 191.838 | ,00 |
| 21/10/2009 | 6,4000 | -2,74% | 6,5200 | 6,5800 | 6,4000 | 202.763 | ,00 |
| 20/10/2009 | 6,5800 | 0,15% | 6,5900 | 6,6300 | 6,4900 | 150.003 | ,00 |
| 19/10/2009 | 6,5700 | 2,34% | 6,5000 | 6,6600 | 6,3600 | 203.386 | ,00 |
| 16/10/2009 | 6,4200 | -2,73% | 6,6000 | 6,6800 | 6,3600 | 474.738 | ,00 |
| 15/10/2009 | 6,6000 | -0,90% | 6,6600 | 6,7400 | 6,4600 | 361.726 | ,00 |
| 14/10/2009 | 6,6600 | 3,26% | 6,5900 | 6,7400 | 6,5000 | 549.378 | ,00 |
| 13/10/2009 | 6,4500 | -2,12% | 6,6000 | 6,6000 | 6,4000 | 436.565 | ,00 |
| 12/10/2009 | 6,5900 | 1,23% | 6,5400 | 6,7200 | 6,5400 | 382.760 | ,00 |
| 09/10/2009 | 6,5100 | 0,93% | 6,4500 | 6,5200 | 6,4200 | 332.840 | ,00 |
| 08/10/2009 | 6,4500 | 0,78% | 6,5000 | 6,5500 | 6,4400 | 269.631 | ,00 |
| 07/10/2009 | 6,4000 | 3,23% | 6,2900 | 6,4000 | 6,2500 | 482.725 | ,00 |
| 06/10/2009 | 6,2000 | 4,73% | 6,0000 | 6,2400 | 6,0000 | 485.487 | ,00 |
| 05/10/2009 | 5,9200 | 0,34% | 6,0100 | 6,1000 | 5,9200 | 247.175 | ,00 |
| 02/10/2009 | 5,9000 | -0,17% | 5,9000 | 6,0000 | 5,8000 | 261.988 | ,00 |
| 01/10/2009 | 5,9100 | -0,84% | 5,9700 | 6,0000 | 5,8800 | 403.619 | ,00 |
| 30/9/2009 | 5,9600 | -2,93% | 6,1900 | 6,1900 | 5,9400 | 317.625 | ,00 |
| 29/9/2009 | 6,1400 | -2,69% | 6,3600 | 6,3600 | 6,1200 | 332.006 | ,00 |
| 28/9/2009 | 6,3100 | 0,80% | 6,2000 | 6,3500 | 6,1400 | 216.658 | ,00 |
| 25/9/2009 | 6,2600 | 0,32% | 6,1600 | 6,3000 | 6,1600 | 114.272 | ,00 |
| 24/9/2009 | 6,2400 | -0,64% | 6,2200 | 6,3400 | 6,2000 | 195.827 | ,00 |
| 23/9/2009 | 6,2800 | 0,32% | 6,3200 | 6,4100 | 6,2000 | 335.081 | ,00 |
| 22/9/2009 | 6,2600 | 4,16% | 6,0900 | 6,3200 | 6,0200 | 657.624 | ,00 |
| 21/9/2009 | 6,0100 | -0,66% | 6,0500 | 6,0600 | 5,9800 | 104.460 | ,00 |
| 18/9/2009 | 6,0500 | -0,82% | 6,1000 | 6,1500 | 6,0200 | 221.941 | ,00 |
| 17/9/2009 | 6,1000 | 0,00% | 6,1400 | 6,1400 | 6,0000 | 188.909 | ,00 |
| 16/9/2009 | 6,1000 | 1,50% | 6,1200 | 6,1200 | 5,9600 | 333.212 | ,00 |
| 15/9/2009 | 6,0100 | 1,52% | 5,9200 | 6,1500 | 5,8800 | 276.249 | ,00 |
| 14/9/2009 | 5,9200 | -0,84% | 5,9000 | 5,9400 | 5,8100 | 185.426 | ,00 |
| 11/9/2009 | 5,9700 | 1,70% | 5,8700 | 6,1000 | 5,8700 | 305.675 | ,00 |
| 10/9/2009 | 5,8700 | -0,51% | 5,9400 | 5,9600 | 5,8300 | 171.970 | ,00 |
| 09/9/2009 | 5,9000 | 3,87% | 5,6300 | 5,9500 | 5,6300 | 1.098.089 | ,00 |
| 08/9/2009 | 5,6800 | -2,57% | 5,8300 | 5,8700 | 5,6800 | 502.029 | ,00 |
| 07/9/2009 | 5,8300 | 3,19% | 5,6500 | 5,8300 | 5,6500 | 234.831 | ,00 |
| 04/9/2009 | 5,6500 | 1,25% | 5,5800 | 5,6900 | 5,5500 | 365.375 | ,00 |
| 03/9/2009 | 5,5800 | -2,96% | 5,7500 | 5,7500 | 5,5200 | 215.618 | ,00 |
| 02/9/2009 | 5,7500 | -3,52% | 5,8500 | 5,8700 | 5,7400 | 279.434 | ,00 |
| 01/9/2009 | 5,9600 | -0,67% | 6,0000 | 6,1000 | 5,8600 | 155.813 | ,00 |
| 31/8/2009 | 6,0000 | -0,17% | 6,0100 | 6,1300 | 5,9200 | 145.377 | ,00 |
| 28/8/2009 | 6,0100 | 0,00% | 6,0100 | 6,2300 | 6,0100 | 175.234 | ,00 |
| 27/8/2009 | 6,0100 | -3,99% | 6,3000 | 6,3000 | 6,0100 | 299.805 | ,00 |
| 26/8/2009 | 6,2600 | 1,62% | 6,2800 | 6,2800 | 6,1500 | 145.385 | ,00 |
| 25/8/2009 | 6,1600 | 3,01% | 5,9100 | 6,1600 | 5,9100 | 271.003 | ,00 |
| 24/8/2009 | 5,9800 | -1,64% | 6,1000 | 6,1400 | 5,9400 | 172.994 | ,00 |
| 21/8/2009 | 6,0800 | 2,01% | 5,9600 | 6,0800 | 5,9000 | 277.467 | ,00 |
| 20/8/2009 | 5,9600 | 2,05% | 5,9000 | 5,9800 | 5,8400 | 102.999 | ,00 |
| 19/8/2009 | 5,8400 | 0,69% | 5,7500 | 5,8400 | 5,7200 | 39.146 | ,00 |
| 18/8/2009 | 5,8000 | 0,35% | 5,7800 | 5,8600 | 5,6900 | 63.370 | ,00 |
| 17/8/2009 | 5,7800 | -1,70% | 5,7200 | 5,7800 | 5,6400 | 87.280 | ,00 |
| 14/8/2009 | 5,8800 | 0,51% | 5,9000 | 5,9100 | 5,8400 | 69.583 | ,00 |
| 13/8/2009 | 5,8500 | 1,56% | 5,8400 | 5,9500 | 5,7600 | 110.012 | ,00 |
| 12/8/2009 | 5,7600 | 2,86% | 5,6000 | 5,7700 | 5,5700 | 187.521 | ,00 |
| 11/8/2009 | 5,6000 | -5,08% | 5,9900 | 5,9900 | 5,5000 | 112.362 | ,00 |
| 10/8/2009 | 5,9000 | 0,00% | 5,9200 | 5,9800 | 5,8800 | 63.188 | ,00 |
| 07/8/2009 | 5,9000 | 2,43% | 5,7600 | 5,9100 | 5,6800 | 132.840 | ,00 |
| 06/8/2009 | 5,7600 | -0,35% | 5,8000 | 5,8900 | 5,7500 | 93.546 | ,00 |
| 05/8/2009 | 5,7800 | -1,87% | 5,9600 | 5,9600 | 5,7800 | 183.249 | ,00 |
| 04/8/2009 | 5,8900 | -1,01% | 5,9100 | 5,9500 | 5,8000 | 97.526 | ,00 |
| 03/8/2009 | 5,9500 | 2,41% | 5,8100 | 5,9700 | 5,8100 | 136.139 | ,00 |
| 31/7/2009 | 5,8100 | -3,17% | 6,0000 | 6,0000 | 5,8000 | 235.557 | ,00 |
| 30/7/2009 | 6,0000 | 1,35% | 5,9000 | 6,0400 | 5,8600 | 182.520 | ,00 |
| 29/7/2009 | 5,9200 | 2,07% | 5,8000 | 5,9200 | 5,7800 | 96.886 | ,00 |
| 28/7/2009 | 5,8000 | -1,36% | 5,8800 | 5,9300 | 5,7800 | 158.708 | ,00 |
| 27/7/2009 | 5,8800 | 0,51% | 5,8500 | 5,9100 | 5,8500 | 94.790 | ,00 |
| 24/7/2009 | 5,8500 | 0,86% | 5,9400 | 5,9500 | 5,8500 | 172.038 | ,00 |
| 23/7/2009 | 5,8000 | 0,00% | 5,8000 | 5,8700 | 5,7700 | 108.491 | ,00 |
| 22/7/2009 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,7200 | 167.421 | ,00 |
| 21/7/2009 | 5,8000 | -0,34% | 5,8200 | 5,9300 | 5,7400 | 227.617 | ,00 |
| 20/7/2009 | 5,8200 | 0,69% | 5,7900 | 5,8600 | 5,7100 | 142.591 | ,00 |
| 17/7/2009 | 5,7800 | 5,67% | 5,4900 | 5,7800 | 5,4900 | 251.602 | ,00 |
| 16/7/2009 | 5,4700 | 1,30% | 5,4800 | 5,6000 | 5,3900 | 260.920 | ,00 |
| 15/7/2009 | 5,4000 | 2,27% | 5,2800 | 5,4000 | 5,2800 | 101.904 | ,00 |
| 14/7/2009 | 5,2800 | 3,33% | 5,1100 | 5,3500 | 5,1100 | 171.212 | ,00 |
| 13/7/2009 | 5,1100 | 1,19% | 5,0500 | 5,2000 | 5,0100 | 88.641 | ,00 |
| 10/7/2009 | 5,0500 | -4,17% | 5,2700 | 5,3100 | 5,0200 | 224.471 | ,00 |
| 09/7/2009 | 5,2700 | -1,50% | 5,3500 | 5,4000 | 5,2700 | 80.779 | ,00 |
| 08/7/2009 | 5,3500 | -2,73% | 5,5300 | 5,5300 | 5,3500 | 75.270 | ,00 |
| 07/7/2009 | 5,5000 | 0,73% | 5,5400 | 5,5600 | 5,4600 | 102.482 | ,00 |
| 06/7/2009 | 5,4600 | 1,11% | 5,3100 | 5,5400 | 5,3100 | 204.001 | ,00 |
| 03/7/2009 | 5,4000 | -2,17% | 5,4600 | 5,5600 | 5,4000 | 239.103 | ,00 |
| 02/7/2009 | 5,5200 | -1,43% | 5,6000 | 5,8000 | 5,5000 | 199.296 | ,00 |
| 01/7/2009 | 5,6000 | 5,07% | 5,3300 | 5,7200 | 5,3000 | 579.055 | ,00 |
| 30/6/2009 | 5,3300 | 0,00% | 5,3300 | 5,3600 | 5,2700 | 128.609 | ,00 |
| 29/6/2009 | 5,3300 | 0,57% | 5,3500 | 5,4000 | 5,3000 | 77.940 | ,00 |
| 26/6/2009 | 5,3000 | 0,95% | 5,4000 | 5,4300 | 5,2800 | 159.750 | ,00 |
| 25/6/2009 | 5,2500 | -3,67% | 5,4000 | 5,5500 | 5,1900 | 157.500 | ,00 |
| 24/6/2009 | 5,4500 | 2,06% | 5,2300 | 5,4500 | 5,2300 | 167.454 | ,00 |
| 23/6/2009 | 5,3400 | 2,69% | 5,1500 | 5,3400 | 4,9800 | 201.146 | ,00 |
| 22/6/2009 | 5,2000 | -4,59% | 5,2700 | 5,4300 | 5,1300 | 173.371 | ,00 |
| 19/6/2009 | 5,4500 | 4,81% | 5,2700 | 5,5000 | 5,2000 | 352.575 | ,00 |
| 18/6/2009 | 5,2000 | -2,26% | 5,3700 | 5,4600 | 5,1900 | 362.132 | ,00 |
| 17/6/2009 | 5,3200 | -5,67% | 5,6000 | 5,6900 | 5,2200 | 353.786 | ,00 |
| 16/6/2009 | 5,6400 | -4,08% | 5,7200 | 5,7600 | 5,5800 | 268.199 | ,00 |
| 15/6/2009 | 5,8800 | 0,34% | 5,9100 | 5,9200 | 5,7700 | 173.559 | ,00 |
| 12/6/2009 | 5,8600 | -1,35% | 5,9200 | 6,0100 | 5,8600 | 192.362 | ,00 |
| 11/6/2009 | 5,9400 | 1,71% | 5,8300 | 5,9600 | 5,8300 | 232.305 | ,00 |
| 10/6/2009 | 5,8400 | 4,29% | 5,7300 | 5,8500 | 5,6700 | 359.673 | ,00 |
| 09/6/2009 | 5,6000 | -2,27% | 5,7800 | 5,8600 | 5,5400 | 298.008 | ,00 |
| 05/6/2009 | 5,7300 | 0,53% | 5,7400 | 5,8700 | 5,6500 | 589.689 | ,00 |
| 04/6/2009 | 5,7000 | -1,55% | 5,8000 | 5,9000 | 5,6000 | 541.354 | ,00 |
| 03/6/2009 | 5,7900 | -2,20% | 6,0000 | 6,0000 | 5,7100 | 268.975 | ,00 |
| 02/6/2009 | 5,9200 | -1,00% | 6,0000 | 6,1100 | 5,9200 | 349.013 | ,00 |
| 01/6/2009 | 5,9800 | 4,91% | 6,0000 | 6,0100 | 5,8900 | 372.348 | ,00 |
| 29/5/2009 | 5,7000 | 2,15% | 5,8000 | 5,9400 | 5,7000 | 786.075 | ,00 |
| 28/5/2009 | 5,5800 | 0,72% | 5,5900 | 5,6400 | 5,4000 | 151.275 | ,00 |
| 27/5/2009 | 5,5400 | 0,73% | 5,5000 | 5,6500 | 5,5000 | 313.503 | ,00 |
| 26/5/2009 | 5,5000 | -1,08% | 5,5400 | 5,6000 | 5,4000 | 267.187 | ,00 |
| 25/5/2009 | 5,5600 | -2,46% | 5,7800 | 5,7800 | 5,5600 | 240.060 | ,00 |
| 22/5/2009 | 5,7000 | 1,79% | 5,6000 | 5,8000 | 5,6000 | 736.313 | ,00 |
| 21/5/2009 | 5,6000 | -3,95% | 5,6500 | 5,8300 | 5,5600 | 342.641 | ,00 |
| 20/5/2009 | 5,8300 | 4,67% | 5,6700 | 5,8300 | 5,6300 | 366.041 | ,00 |
| 19/5/2009 | 5,5700 | 1,46% | 5,6000 | 5,6800 | 5,5500 | 307.444 | ,00 |
| 18/5/2009 | 5,4900 | 2,04% | 5,3800 | 5,5600 | 5,3800 | 401.688 | ,00 |
| 15/5/2009 | 5,3800 | 0,19% | 5,3700 | 5,4500 | 5,3200 | 292.550 | ,00 |
| 14/5/2009 | 5,3700 | 1,32% | 5,3000 | 5,4000 | 5,2400 | 358.074 | ,00 |
| 13/5/2009 | 5,3000 | -1,30% | 5,4200 | 5,4800 | 5,0700 | 408.074 | ,00 |
| 12/5/2009 | 5,3700 | 3,47% | 5,1000 | 5,5000 | 5,0600 | 573.414 | ,00 |
| 11/5/2009 | 5,1900 | -0,19% | 5,1000 | 5,2600 | 5,1000 | 412.101 | ,00 |
| 08/5/2009 | 5,2000 | 6,12% | 4,9000 | 5,2400 | 4,9000 | 686.541 | ,00 |
| 07/5/2009 | 4,9000 | 2,51% | 4,9100 | 5,0200 | 4,7900 | 616.663 | ,00 |
| 06/5/2009 | 4,7800 | -3,04% | 4,8500 | 4,9800 | 4,7800 | 301.962 | ,00 |
| 05/5/2009 | 4,9300 | 1,02% | 4,7800 | 5,0300 | 4,7800 | 502.722 | ,00 |
| 04/5/2009 | 4,8800 | -1,01% | 4,9300 | 5,0500 | 4,7500 | 311.543 | ,00 |
| 30/4/2009 | 4,9300 | 3,57% | 4,8900 | 4,9500 | 4,7600 | 719.581 | ,00 |
| 29/4/2009 | 4,7600 | 5,31% | 4,5200 | 4,7600 | 4,5200 | 583.838 | ,00 |
| 28/4/2009 | 4,5200 | -2,38% | 4,5200 | 4,6400 | 4,4300 | 323.178 | ,00 |
| 27/4/2009 | 4,6300 | -2,53% | 4,6500 | 4,8500 | 4,5900 | 426.048 | ,00 |
| 24/4/2009 | 4,7500 | 8,45% | 4,4600 | 4,8100 | 4,3800 | 925.421 | ,00 |
| 23/4/2009 | 4,3800 | 2,10% | 4,2100 | 4,4200 | 4,2100 | 462.801 | ,00 |
| 22/4/2009 | 4,2900 | 4,13% | 4,1600 | 4,3800 | 4,1400 | 312.762 | ,00 |
| 21/4/2009 | 4,1200 | -6,58% | 4,3600 | 4,3600 | 3,9900 | 459.955 | ,00 |
| 16/4/2009 | 4,4100 | 2,32% | 4,3400 | 4,4700 | 4,3400 | 245.858 | ,00 |
| 15/4/2009 | 4,3100 | -0,69% | 4,3400 | 4,4000 | 4,2600 | 261.201 | ,00 |
| 14/4/2009 | 4,3400 | -3,56% | 4,5000 | 4,6000 | 4,2800 | 651.218 | ,00 |
| 09/4/2009 | 4,5000 | 4,17% | 4,3200 | 4,5000 | 4,2700 | 1.038.882 | ,00 |
| 08/4/2009 | 4,3200 | 8,27% | 3,9500 | 4,3200 | 3,9400 | 922.959 | ,00 |
| 07/4/2009 | 3,9900 | 1,79% | 3,9200 | 4,0700 | 3,9200 | 262.664 | ,00 |
| 06/4/2009 | 3,9200 | -0,25% | 3,9900 | 4,0400 | 3,9100 | 394.996 | ,00 |
| 03/4/2009 | 3,9300 | -0,25% | 3,9700 | 4,1100 | 3,9200 | 866.862 | ,00 |
| 02/4/2009 | 3,9400 | 4,23% | 3,8600 | 3,9600 | 3,8500 | 990.325 | ,00 |
| 01/4/2009 | 3,7800 | 0,00% | 3,7600 | 3,8200 | 3,7200 | 1.026.591 | ,00 |
| 31/3/2009 | 3,7800 | -0,53% | 3,8400 | 3,9600 | 3,7800 | 871.341 | ,00 |
| 30/3/2009 | 3,8000 | -3,06% | 3,8400 | 3,9000 | 3,8000 | 372.099 | ,00 |
| 27/3/2009 | 3,9200 | -3,21% | 4,0500 | 4,0600 | 3,8900 | 270.101 | ,00 |
| 26/3/2009 | 4,0500 | 0,25% | 4,1000 | 4,1700 | 4,0300 | 614.604 | ,00 |
| 24/3/2009 | 4,0400 | 2,28% | 4,0400 | 4,1400 | 3,9500 | 1.286.303 | ,00 |
| 23/3/2009 | 3,9500 | 3,13% | 3,8800 | 3,9700 | 3,8600 | 313.021 | ,00 |
| 20/3/2009 | 3,8300 | 0,26% | 3,8000 | 3,8800 | 3,8000 | 294.291 | ,00 |
| 19/3/2009 | 3,8200 | 0,00% | 3,8000 | 3,8700 | 3,8000 | 357.455 | ,00 |
| 18/3/2009 | 3,8200 | 0,00% | 3,8600 | 3,8800 | 3,8000 | 219.331 | ,00 |
| 17/3/2009 | 3,8200 | -0,52% | 3,8400 | 3,8700 | 3,8200 | 168.254 | ,00 |
| 16/3/2009 | 3,8400 | -1,54% | 3,9400 | 3,9600 | 3,8000 | 847.123 | ,00 |
| 13/3/2009 | 3,9000 | -0,51% | 3,9600 | 4,0000 | 3,9000 | 191.452 | ,00 |
| 12/3/2009 | 3,9200 | 1,03% | 3,8800 | 3,9600 | 3,7600 | 243.341 | ,00 |
| 11/3/2009 | 3,8800 | -2,02% | 3,9200 | 3,9800 | 3,8800 | 338.867 | ,00 |
| 10/3/2009 | 3,9600 | -0,50% | 3,9800 | 4,0400 | 3,9400 | 352.922 | ,00 |
| 09/3/2009 | 3,9800 | 1,02% | 3,9800 | 4,0000 | 3,9400 | 47.688 | ,00 |
| 06/3/2009 | 3,9400 | -1,01% | 3,9400 | 4,0000 | 3,9000 | 121.656 | ,00 |
| 05/3/2009 | 3,9800 | -2,45% | 4,0800 | 4,1600 | 3,9800 | 425.228 | ,00 |
| 04/3/2009 | 4,0800 | 4,62% | 3,9400 | 4,1200 | 3,8800 | 269.025 | ,00 |
| 03/3/2009 | 3,9000 | 1,04% | 3,7600 | 3,9000 | 3,7600 | 119.342 | ,00 |
| 27/2/2009 | 3,8600 | -1,53% | 3,9200 | 3,9800 | 3,8400 | 319.314 | ,00 |
| 26/2/2009 | 3,9200 | 1,55% | 3,9000 | 3,9800 | 3,8200 | 659.628 | ,00 |
| 25/2/2009 | 3,8600 | -1,03% | 3,9600 | 3,9800 | 3,8400 | 81.782 | ,00 |
| 24/2/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8400 | 66.926 | ,00 |
| 23/2/2009 | 3,9000 | -0,51% | 4,0000 | 4,0000 | 3,8800 | 113.724 | ,00 |
| 20/2/2009 | 3,9200 | 1,03% | 3,8000 | 3,9200 | 3,7800 | 88.923 | ,00 |
| 19/2/2009 | 3,8800 | 0,00% | 3,9000 | 3,9000 | 3,8000 | 59.446 | ,00 |
| 18/2/2009 | 3,8800 | 1,57% | 3,8200 | 3,9000 | 3,7400 | 90.065 | ,00 |
| 17/2/2009 | 3,8200 | -3,05% | 3,8800 | 3,9200 | 3,8000 | 106.391 | ,00 |
| 16/2/2009 | 3,9400 | -1,01% | 3,9200 | 3,9600 | 3,9000 | 74.540 | ,00 |
| 13/2/2009 | 3,9800 | 0,00% | 3,9400 | 3,9800 | 3,9000 | 114.500 | ,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.% |
|---|