| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,3740 €
0,0220 (1,63%)
- Άνοιγμα 1,3660
- Υψηλό 1,3980
- Χαμηλό 1,3620
- Όγκος 272.812
- Τζίρος 376.191 €
- Πράξεις 460
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 2,58% | 3,9400 | 3,9800 | 3,9000 | 114.500 | ,00 |
| 12/2/2009 | 3,8800 | -2,51% | 3,9000 | 3,9800 | 3,8800 | 81.224 | ,00 |
| 11/2/2009 | 3,9800 | -1,00% | 3,9400 | 4,0000 | 3,9000 | 61.530 | ,00 |
| 10/2/2009 | 4,0200 | -0,99% | 4,0800 | 4,0800 | 3,9600 | 78.935 | ,00 |
| 09/2/2009 | 4,0600 | 2,01% | 3,9800 | 4,1000 | 3,9200 | 218.705 | ,00 |
| 06/2/2009 | 3,9800 | 2,58% | 3,9400 | 3,9800 | 3,8800 | 81.242 | ,00 |
| 05/2/2009 | 3,8800 | 1,04% | 3,8200 | 3,9200 | 3,8000 | 142.901 | ,00 |
| 04/2/2009 | 3,8400 | -1,54% | 3,9200 | 3,9400 | 3,8400 | 132.279 | ,00 |
| 03/2/2009 | 3,9000 | 0,52% | 3,8400 | 3,9400 | 3,8400 | 131.721 | ,00 |
| 02/2/2009 | 3,8800 | -1,52% | 3,8600 | 3,9200 | 3,8200 | 86.431 | ,00 |
| 30/1/2009 | 3,9400 | -0,51% | 3,9800 | 4,0000 | 3,8600 | 200.688 | ,00 |
| 29/1/2009 | 3,9600 | -2,46% | 4,0800 | 4,0800 | 3,9600 | 193.862 | ,00 |
| 28/1/2009 | 4,0600 | 0,00% | 4,1000 | 4,1000 | 3,9400 | 392.142 | ,00 |
| 27/1/2009 | 4,0600 | 6,28% | 3,8600 | 4,0600 | 3,8600 | 250.916 | ,00 |
| 26/1/2009 | 3,8200 | 6,70% | 3,5800 | 3,8600 | 3,5800 | 134.221 | ,00 |
| 23/1/2009 | 3,5800 | -3,24% | 3,6000 | 3,7200 | 3,5800 | 110.924 | ,00 |
| 22/1/2009 | 3,7000 | -1,60% | 3,8000 | 3,8600 | 3,6800 | 83.200 | ,00 |
| 21/1/2009 | 3,7600 | 5,62% | 3,5000 | 3,7600 | 3,4000 | 314.866 | ,00 |
| 20/1/2009 | 3,5600 | -3,26% | 3,6800 | 3,6800 | 3,5000 | 274.292 | ,00 |
| 19/1/2009 | 3,6800 | -5,64% | 3,9400 | 3,9400 | 3,5200 | 367.649 | ,00 |
| 16/1/2009 | 3,9000 | 1,56% | 3,9400 | 3,9400 | 3,8200 | 171.879 | ,00 |
| 15/1/2009 | 3,8400 | -1,54% | 3,8800 | 3,9400 | 3,7400 | 272.324 | ,00 |
| 14/1/2009 | 3,9000 | -4,88% | 4,1000 | 4,1000 | 3,8400 | 249.037 | ,00 |
| 13/1/2009 | 4,1000 | -1,91% | 4,1400 | 4,1600 | 4,0800 | 130.839 | ,00 |
| 12/1/2009 | 4,1800 | -2,79% | 4,3000 | 4,3000 | 4,1800 | 87.418 | ,00 |
| 09/1/2009 | 4,3000 | 0,47% | 4,2800 | 4,4000 | 4,2800 | 134.401 | ,00 |
| 08/1/2009 | 4,2800 | 0,94% | 4,1400 | 4,3400 | 4,1400 | 87.175 | ,00 |
| 07/1/2009 | 4,2400 | 0,95% | 4,1600 | 4,3000 | 4,1400 | 278.407 | ,00 |
| 05/1/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,1400 | 147.224 | ,00 |
| 02/1/2009 | 4,2000 | -1,87% | 4,2200 | 4,2600 | 4,1400 | 143.000 | ,00 |
| 31/12/2008 | 4,2800 | 0,47% | 4,3000 | 4,4000 | 4,2000 | 70.278 | ,00 |
| 30/12/2008 | 4,2600 | 5,45% | 4,0000 | 4,3000 | 4,0000 | 120.580 | ,00 |
| 29/12/2008 | 4,0400 | -0,98% | 4,0000 | 4,0600 | 3,9800 | 146.936 | ,00 |
| 24/12/2008 | 4,0800 | 5,70% | 3,8600 | 4,1400 | 3,8000 | 68.005 | ,00 |
| 23/12/2008 | 3,8600 | -1,53% | 3,8800 | 4,0000 | 3,8200 | 250.659 | ,00 |
| 22/12/2008 | 3,9200 | -1,01% | 3,9600 | 4,0000 | 3,9200 | 55.656 | ,00 |
| 19/12/2008 | 3,9600 | -0,50% | 3,9800 | 4,0000 | 3,8000 | 200.763 | ,00 |
| 18/12/2008 | 3,9800 | 1,02% | 3,9000 | 4,0000 | 3,8600 | 90.230 | ,00 |
| 17/12/2008 | 3,9400 | -3,90% | 4,1400 | 4,1400 | 3,8600 | 202.892 | ,00 |
| 16/12/2008 | 4,1000 | 0,99% | 4,1000 | 4,1000 | 4,0000 | 101.329 | ,00 |
| 15/12/2008 | 4,0600 | 0,50% | 4,0800 | 4,1200 | 4,0400 | 69.227 | ,00 |
| 12/12/2008 | 4,0400 | 1,00% | 3,9000 | 4,0800 | 3,8600 | 157.309 | ,00 |
| 11/12/2008 | 4,0000 | 1,52% | 3,9400 | 4,0400 | 3,9200 | 111.328 | ,00 |
| 10/12/2008 | 3,9400 | 1,55% | 3,9600 | 4,0000 | 3,8200 | 142.663 | ,00 |
| 09/12/2008 | 3,8800 | 4,86% | 3,6600 | 3,9200 | 3,6400 | 287.835 | ,00 |
| 08/12/2008 | 3,7000 | 5,11% | 3,6200 | 3,7000 | 3,4600 | 249.702 | ,00 |
| 05/12/2008 | 3,5200 | -1,68% | 3,5200 | 3,5600 | 3,4600 | 191.699 | ,00 |
| 04/12/2008 | 3,5800 | 2,87% | 3,5400 | 3,6600 | 3,5200 | 123.513 | ,00 |
| 03/12/2008 | 3,4800 | 2,35% | 3,4000 | 3,5600 | 3,3400 | 224.312 | ,00 |
| 02/12/2008 | 3,4000 | -1,73% | 3,3000 | 3,4600 | 3,3000 | 396.758 | ,00 |
| 01/12/2008 | 3,4600 | -4,42% | 3,5600 | 3,6000 | 3,4000 | 674.094 | ,00 |
| 28/11/2008 | 3,6200 | -0,55% | 3,7000 | 3,7200 | 3,5600 | 901.308 | ,00 |
| 27/11/2008 | 3,6400 | -3,70% | 3,8800 | 3,9600 | 3,5000 | 789.610 | ,00 |
| 26/11/2008 | 3,7800 | -5,50% | 4,0000 | 4,0000 | 3,7200 | 202.870 | ,00 |
| 25/11/2008 | 4,0000 | 0,00% | 4,0000 | 4,0600 | 3,9800 | 353.077 | ,00 |
| 24/11/2008 | 4,0000 | 0,00% | 4,0400 | 4,0600 | 3,9600 | 128.946 | ,00 |
| 21/11/2008 | 4,0000 | 1,52% | 3,9400 | 4,0600 | 3,8800 | 198.103 | ,00 |
| 20/11/2008 | 3,9400 | -3,43% | 3,8600 | 4,1000 | 3,8600 | 199.135 | ,00 |
| 19/11/2008 | 4,0800 | -0,49% | 4,1600 | 4,1600 | 3,9600 | 116.892 | ,00 |
| 18/11/2008 | 4,1000 | 2,50% | 4,0000 | 4,1800 | 3,8600 | 211.284 | ,00 |
| 17/11/2008 | 4,0000 | -1,48% | 4,0600 | 4,0800 | 3,8200 | 258.525 | ,00 |
| 14/11/2008 | 4,0600 | 3,05% | 4,0400 | 4,1800 | 3,9400 | 432.493 | ,00 |
| 13/11/2008 | 3,9400 | -1,01% | 3,9800 | 3,9800 | 3,8400 | 93.162 | ,00 |
| 12/11/2008 | 3,9800 | -1,97% | 4,1200 | 4,1400 | 3,8600 | 326.131 | ,00 |
| 11/11/2008 | 4,0600 | -4,25% | 4,1000 | 4,1600 | 3,9800 | 446.725 | ,00 |
| 10/11/2008 | 4,2400 | 3,92% | 4,2000 | 4,3200 | 4,1600 | 177.007 | ,00 |
| 07/11/2008 | 4,0800 | 4,62% | 3,9000 | 4,1400 | 3,8200 | 265.245 | ,00 |
| 06/11/2008 | 3,9000 | -4,88% | 3,9000 | 4,0200 | 3,8200 | 259.723 | ,00 |
| 05/11/2008 | 4,1000 | -0,97% | 4,0400 | 4,3600 | 3,9800 | 852.952 | ,00 |
| 04/11/2008 | 4,1400 | 1,97% | 4,0200 | 4,2800 | 4,0200 | 484.468 | ,00 |
| 03/11/2008 | 4,0600 | 3,57% | 3,9600 | 4,1200 | 3,9600 | 615.826 | ,00 |
| 31/10/2008 | 3,9200 | 0,00% | 3,9000 | 4,1000 | 3,8200 | 830.799 | ,00 |
| 30/10/2008 | 3,9200 | 1,55% | 4,0000 | 4,1000 | 3,8800 | 521.930 | ,00 |
| 29/10/2008 | 3,8600 | 12,21% | 3,9600 | 3,9600 | 3,7200 | 475.859 | ,00 |
| 27/10/2008 | 3,4400 | 8,86% | 2,9600 | 3,4400 | 2,8400 | 512.097 | ,00 |
| 24/10/2008 | 3,1600 | -16,40% | 3,4800 | 3,5200 | 2,9400 | 1.768.717 | ,00 |
| 23/10/2008 | 3,7800 | -4,55% | 3,8800 | 3,9400 | 3,6800 | 387.882 | ,00 |
| 22/10/2008 | 3,9600 | -4,35% | 4,0200 | 4,0800 | 3,8800 | 956.444 | ,00 |
| 21/10/2008 | 4,1400 | -0,96% | 4,2000 | 4,3000 | 4,1200 | 515.942 | ,00 |
| 20/10/2008 | 4,1800 | -7,52% | 4,5000 | 4,6000 | 4,0600 | 830.778 | ,00 |
| 17/10/2008 | 4,5200 | -9,60% | 5,1000 | 5,1200 | 4,5200 | 481.967 | ,00 |
| 16/10/2008 | 5,0000 | -4,58% | 5,2000 | 5,2000 | 4,9200 | 327.090 | ,00 |
| 15/10/2008 | 5,2400 | -8,39% | 5,7200 | 5,7200 | 5,1800 | 197.850 | ,00 |
| 14/10/2008 | 5,7200 | 1,78% | 5,8600 | 6,0800 | 5,7200 | 275.044 | ,00 |
| 13/10/2008 | 5,6200 | 6,44% | 5,3600 | 5,6400 | 5,3600 | 384.960 | ,00 |
| 10/10/2008 | 5,2800 | -0,75% | 4,7600 | 5,2800 | 4,7600 | 314.613 | ,00 |
| 09/10/2008 | 5,3200 | 0,38% | 5,3000 | 5,4600 | 5,2000 | 138.579 | ,00 |
| 08/10/2008 | 5,3000 | -2,93% | 5,1800 | 5,5800 | 4,9800 | 373.766 | ,00 |
| 07/10/2008 | 5,4600 | 3,41% | 5,2800 | 5,6000 | 5,1000 | 407.463 | ,00 |
| 06/10/2008 | 5,2800 | -6,38% | 5,1400 | 5,5400 | 5,1000 | 521.793 | ,00 |
| 03/10/2008 | 5,6400 | -5,69% | 5,8200 | 5,8800 | 5,6200 | 602.363 | ,00 |
| 02/10/2008 | 5,9800 | -8,00% | 6,5000 | 6,5000 | 5,9800 | 218.616 | ,00 |
| 01/10/2008 | 6,5000 | -0,31% | 6,5600 | 6,7200 | 6,3000 | 69.610 | ,00 |
| 30/9/2008 | 6,5200 | 3,49% | 6,0000 | 6,9000 | 5,9800 | 274.393 | ,00 |
| 29/9/2008 | 6,3000 | -7,35% | 6,6200 | 6,6200 | 6,2400 | 443.357 | ,00 |
| 26/9/2008 | 6,8000 | 0,59% | 6,6600 | 6,8800 | 6,6600 | 547.672 | ,00 |
| 25/9/2008 | 6,7600 | -0,88% | 6,7400 | 6,8200 | 6,7000 | 52.656 | ,00 |
| 24/9/2008 | 6,8200 | 1,19% | 6,8400 | 6,8600 | 6,7400 | 612.269 | ,00 |
| 23/9/2008 | 6,7400 | -4,80% | 7,0000 | 7,0600 | 6,6400 | 148.038 | ,00 |
| 22/9/2008 | 7,0800 | 0,00% | 7,1000 | 7,2600 | 7,0000 | 166.677 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|