| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΕΝΤΡ | 0,3200 | -3,90 % | -0,0130 | 13.000 |
| ΧΑΙΔΕ | 0,7200 | -2,70 % | -0,0200 | 1 |
| ΤΡΑΣΤΟΡ | 1,2300 | -1,60 % | -0,0200 | 750 |
| ΦΒΜΕΖΖ | 0,0650 | -1,52 % | -0,0010 | 112 |
| ΜΟΝΤΑ | 5,2800 | -1,12 % | -0,0600 | 240 |
| ΙΝΛΙΦ | 5,9200 | -1,00 % | -0,0600 | 905 |
| ΓΕΒΚΑ | 2,0100 | -0,99 % | -0,0200 | 840 |
| ΟΛΥΜΠ | 2,2700 | -0,87 % | -0,0200 | 181 |
| ΤΡΕΣΤΑΤΕΣ | 1,7650 | -0,84 % | -0,0150 | 5.880 |
| ΕΛΣΤΡ | 2,3800 | -0,83 % | -0,0200 | 11.431 |
Συνεχης ενημερωση
ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)
2,3800 €
-0,0200 (-0,83%)
- Άνοιγμα 2,4000
- Υψηλό 2,4000
- Χαμηλό 2,3800
- Όγκος 11.431
- Τζίρος 27.211 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/2/2010 | 0,9600 | -2,04% | 0,9600 | 0,9800 | 0,9400 | 25.535 | ,00 |
| 04/2/2010 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9800 | 6.708 | ,00 |
| 03/2/2010 | 1,0000 | 0,00% | 1,0200 | 1,0400 | 1,0000 | 9.103 | ,00 |
| 02/2/2010 | 1,0000 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 11.675 | ,00 |
| 01/2/2010 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 4.925 | ,00 |
| 29/1/2010 | 1,0000 | 0,00% | 1,0200 | 1,0200 | 0,9800 | 6.206 | ,00 |
| 28/1/2010 | 1,0000 | -1,96% | 1,0000 | 1,0200 | 0,9800 | 12.342 | ,00 |
| 27/1/2010 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0200 | 4.328 | ,00 |
| 26/1/2010 | 1,0400 | -1,89% | 1,0400 | 1,0600 | 1,0200 | 6.275 | ,00 |
| 25/1/2010 | 1,0600 | 3,92% | 1,0200 | 1,0600 | 1,0200 | 11.590 | ,00 |
| 22/1/2010 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 1,0000 | 4.750 | ,00 |
| 21/1/2010 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0000 | 7.226 | ,00 |
| 20/1/2010 | 1,0400 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 9.099 | ,00 |
| 19/1/2010 | 1,0400 | -3,70% | 1,1000 | 1,1000 | 1,0200 | 21.935 | ,00 |
| 18/1/2010 | 1,0800 | -3,57% | 1,1000 | 1,1000 | 1,0600 | 15.465 | ,00 |
| 15/1/2010 | 1,1200 | 0,00% | 1,1200 | 1,1400 | 1,1200 | 12.315 | ,00 |
| 14/1/2010 | 1,1200 | -3,45% | 1,2000 | 1,2000 | 1,1000 | 10.861 | ,00 |
| 13/1/2010 | 1,1600 | 0,00% | 1,1800 | 1,1800 | 1,1600 | 8.903 | ,00 |
| 12/1/2010 | 1,1600 | -4,92% | 1,2000 | 1,2200 | 1,1600 | 18.275 | ,00 |
| 11/1/2010 | 1,2200 | 5,17% | 1,1600 | 1,2600 | 1,1600 | 32.016 | ,00 |
| 08/1/2010 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1600 | 3.650 | ,00 |
| 07/1/2010 | 1,1800 | 1,72% | 1,1600 | 1,1800 | 1,1400 | 13.115 | ,00 |
| 05/1/2010 | 1,1600 | 0,00% | 1,1400 | 1,1800 | 1,1200 | 17.567 | ,00 |
| 04/1/2010 | 1,1600 | 0,00% | 1,1800 | 1,1800 | 1,1400 | 2.824 | ,00 |
| 31/12/2009 | 1,1600 | 3,57% | 1,1600 | 1,1600 | 1,1600 | 348 | 403,10 |
| 30/12/2009 | 1,1200 | 5,66% | 1,1200 | 1,1200 | 1,0600 | 11.250 | 12.297,48 |
| 29/12/2009 | 1,0600 | -1,85% | 1,1400 | 1,1400 | 1,0600 | 14.889 | 15.965,86 |
| 28/12/2009 | 1,0800 | -3,57% | 1,1200 | 1,1200 | 1,0800 | 3.955 | 4.317,52 |
| 23/12/2009 | 1,1200 | 0,00% | 1,1600 | 1,1600 | 1,1200 | 6.480 | 7.338,80 |
| 22/12/2009 | 1,1200 | 1,82% | 1,1400 | 1,1400 | 1,1000 | 8.212 | 9.176,33 |
| 21/12/2009 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 9.500 | 10.460,00 |
| 18/12/2009 | 1,1000 | -1,79% | 1,0800 | 1,1000 | 1,0800 | 4.484 | 4.897,05 |
| 17/12/2009 | 1,1200 | 3,70% | 1,0400 | 1,1200 | 1,0400 | 9.569 | 10.269,26 |
| 16/12/2009 | 1,0800 | 1,89% | 1,0800 | 1,1000 | 1,0600 | 3.900 | 4.175,70 |
| 15/12/2009 | 1,0600 | -3,64% | 1,0800 | 1,1000 | 1,0400 | 9.465 | 10.069,05 |
| 14/12/2009 | 1,1000 | 3,77% | 1,1200 | 1,1200 | 1,0600 | 11.830 | 12.816,70 |
| 11/12/2009 | 1,0600 | -5,36% | 1,1200 | 1,1200 | 1,0600 | 9.967 | 10.769,02 |
| 10/12/2009 | 1,1200 | 3,70% | 1,1000 | 1,1600 | 1,0600 | 13.383 | 14.765,75 |
| 09/12/2009 | 1,0800 | 1,89% | 1,1000 | 1,1200 | 1,0400 | 19.055 | 20.598,70 |
| 08/12/2009 | 1,0600 | -7,02% | 1,1200 | 1,1400 | 1,0400 | 12.606 | 13.813,47 |
| 07/12/2009 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1000 | 5.798 | 6.574,70 |
| 04/12/2009 | 1,1400 | -1,72% | 1,1200 | 1,1600 | 1,1200 | 2.630 | 2.970,80 |
| 03/12/2009 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1400 | 6.670 | 7.697,20 |
| 02/12/2009 | 1,1800 | 1,72% | 1,1200 | 1,2000 | 1,1200 | 4.455 | 5.212,00 |
| 01/12/2009 | 1,1600 | 7,41% | 1,1000 | 1,1800 | 1,1000 | 36.637 | ,00 |
| 30/11/2009 | 1,0800 | 0,00% | 1,0800 | 1,1000 | 1,0600 | 8.976 | ,00 |
| 27/11/2009 | 1,0800 | 1,89% | 1,0600 | 1,1000 | 1,0400 | 23.718 | ,00 |
| 26/11/2009 | 1,0600 | -3,64% | 1,1000 | 1,1400 | 1,0600 | 42.648 | ,00 |
| 25/11/2009 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 13.534 | ,00 |
| 24/11/2009 | 1,1000 | -6,78% | 1,2000 | 1,2000 | 1,0800 | 85.143 | ,00 |
| 23/11/2009 | 1,1800 | 0,00% | 1,2000 | 1,2000 | 1,1600 | 18.170 | ,00 |
| 20/11/2009 | 1,1800 | -3,28% | 1,2200 | 1,2400 | 1,1600 | 32.177 | ,00 |
| 19/11/2009 | 1,2200 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 5.055 | ,00 |
| 18/11/2009 | 1,2200 | -1,61% | 1,2400 | 1,2800 | 1,2000 | 19.230 | ,00 |
| 17/11/2009 | 1,2400 | -1,59% | 1,2600 | 1,2600 | 1,2000 | 19.700 | ,00 |
| 16/11/2009 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,2600 | 16.180 | ,00 |
| 13/11/2009 | 1,3000 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 4.055 | ,00 |
| 12/11/2009 | 1,3000 | -1,52% | 1,3200 | 1,3400 | 1,2800 | 11.255 | ,00 |
| 11/11/2009 | 1,3200 | 0,00% | 1,3200 | 1,3400 | 1,3200 | 6.523 | ,00 |
| 10/11/2009 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3200 | 4.587 | ,00 |
| 09/11/2009 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3200 | 5.580 | ,00 |
| 06/11/2009 | 1,3400 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 2.026 | ,00 |
| 05/11/2009 | 1,3400 | -1,47% | 1,3400 | 1,3600 | 1,3200 | 21.179 | ,00 |
| 04/11/2009 | 1,3600 | 1,49% | 1,3400 | 1,3800 | 1,3400 | 4.067 | ,00 |
| 03/11/2009 | 1,3400 | 0,00% | 1,3600 | 1,3800 | 1,3200 | 19.298 | ,00 |
| 02/11/2009 | 1,3400 | -1,47% | 1,3400 | 1,3600 | 1,3200 | 12.245 | ,00 |
| 30/10/2009 | 1,3600 | -1,45% | 1,4000 | 1,4000 | 1,3600 | 20.790 | ,00 |
| 29/10/2009 | 1,3800 | 0,00% | 1,3600 | 1,4000 | 1,3400 | 42.237 | ,00 |
| 27/10/2009 | 1,3800 | -5,48% | 1,4200 | 1,4400 | 1,3800 | 14.550 | ,00 |
| 26/10/2009 | 1,4600 | -1,35% | 1,4600 | 1,4800 | 1,4000 | 10.850 | ,00 |
| 23/10/2009 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4600 | 7.378 | ,00 |
| 22/10/2009 | 1,5200 | 2,70% | 1,4600 | 1,5200 | 1,4600 | 19.805 | ,00 |
| 21/10/2009 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4400 | 13.348 | ,00 |
| 20/10/2009 | 1,5000 | 1,35% | 1,4800 | 1,5200 | 1,4400 | 38.741 | ,00 |
| 19/10/2009 | 1,4800 | 4,23% | 1,4600 | 1,4800 | 1,4200 | 4.490 | ,00 |
| 16/10/2009 | 1,4200 | -2,74% | 1,4400 | 1,5200 | 1,4200 | 10.465 | ,00 |
| 15/10/2009 | 1,4600 | -5,19% | 1,5600 | 1,5600 | 1,4400 | 29.966 | ,00 |
| 14/10/2009 | 1,5400 | 1,32% | 1,5200 | 1,5800 | 1,5200 | 44.726 | ,00 |
| 13/10/2009 | 1,5200 | -1,30% | 1,5400 | 1,5400 | 1,4800 | 22.660 | ,00 |
| 12/10/2009 | 1,5400 | 5,48% | 1,4800 | 1,5600 | 1,4600 | 46.919 | ,00 |
| 09/10/2009 | 1,4600 | 2,82% | 1,4400 | 1,4600 | 1,4000 | 29.237 | ,00 |
| 08/10/2009 | 1,4200 | 1,43% | 1,4000 | 1,4600 | 1,3800 | 60.625 | ,00 |
| 07/10/2009 | 1,4000 | 0,00% | 1,4200 | 1,4400 | 1,3600 | 20.215 | ,00 |
| 06/10/2009 | 1,4000 | 4,48% | 1,3400 | 1,4400 | 1,3400 | 32.210 | ,00 |
| 05/10/2009 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3200 | 11.698 | ,00 |
| 02/10/2009 | 1,3600 | -1,45% | 1,3600 | 1,4000 | 1,3400 | 15.545 | ,00 |
| 01/10/2009 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3400 | 14.415 | ,00 |
| 30/9/2009 | 1,3800 | -4,17% | 1,4400 | 1,4400 | 1,3800 | 9.909 | ,00 |
| 29/9/2009 | 1,4400 | -1,37% | 1,4400 | 1,5000 | 1,4200 | 27.120 | ,00 |
| 28/9/2009 | 1,4600 | 7,35% | 1,3600 | 1,4800 | 1,3200 | 62.173 | ,00 |
| 25/9/2009 | 1,3600 | -1,45% | 1,3400 | 1,3800 | 1,3400 | 19.765 | ,00 |
| 24/9/2009 | 1,3800 | -1,43% | 1,3800 | 1,4000 | 1,3800 | 6.505 | ,00 |
| 23/9/2009 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 9.290 | ,00 |
| 22/9/2009 | 1,4000 | 1,45% | 1,3800 | 1,4200 | 1,3600 | 6.323 | ,00 |
| 21/9/2009 | 1,3800 | -2,82% | 1,4200 | 1,4200 | 1,3800 | 18.843 | ,00 |
| 18/9/2009 | 1,4200 | 4,41% | 1,3600 | 1,4200 | 1,3400 | 22.309 | ,00 |
| 17/9/2009 | 1,3600 | -1,45% | 1,4000 | 1,4000 | 1,3200 | 38.225 | ,00 |
| 16/9/2009 | 1,3800 | 1,47% | 1,3800 | 1,4200 | 1,3600 | 28.805 | ,00 |
| 15/9/2009 | 1,3600 | 3,03% | 1,3200 | 1,3800 | 1,3200 | 17.330 | ,00 |
| 14/9/2009 | 1,3200 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 11.090 | ,00 |
| 11/9/2009 | 1,3200 | -1,49% | 1,3800 | 1,3800 | 1,2200 | 116.065 | ,00 |
| 10/9/2009 | 1,3400 | -2,90% | 1,3800 | 1,4000 | 1,3400 | 12.858 | ,00 |
| 09/9/2009 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3400 | 5.432 | ,00 |
| 08/9/2009 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,3400 | 14.800 | ,00 |
| 07/9/2009 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3400 | 20.438 | ,00 |
| 04/9/2009 | 1,3400 | 1,52% | 1,3400 | 1,3600 | 1,2800 | 27.320 | ,00 |
| 03/9/2009 | 1,3200 | -4,35% | 1,3800 | 1,3800 | 1,3000 | 28.755 | ,00 |
| 02/9/2009 | 1,3800 | -1,43% | 1,3800 | 1,4000 | 1,3800 | 9.415 | ,00 |
| 01/9/2009 | 1,4000 | 0,00% | 1,3800 | 1,4200 | 1,3800 | 8.118 | ,00 |
| 31/8/2009 | 1,4000 | -1,41% | 1,4200 | 1,4200 | 1,3800 | 14.914 | ,00 |
| 28/8/2009 | 1,4200 | -4,05% | 1,4400 | 1,4800 | 1,4000 | 77.922 | ,00 |
| 27/8/2009 | 1,4800 | 0,00% | 1,5000 | 1,5000 | 1,4400 | 14.350 | ,00 |
| 26/8/2009 | 1,4800 | -2,63% | 1,5600 | 1,5600 | 1,4600 | 12.394 | ,00 |
| 25/8/2009 | 1,5200 | 4,11% | 1,4600 | 1,5400 | 1,4400 | 10.800 | ,00 |
| 24/8/2009 | 1,4600 | -3,95% | 1,5400 | 1,5600 | 1,4400 | 17.110 | ,00 |
| 21/8/2009 | 1,5200 | 4,11% | 1,5200 | 1,5600 | 1,4800 | 26.288 | ,00 |
| 20/8/2009 | 1,4600 | 4,29% | 1,4000 | 1,4800 | 1,4000 | 12.403 | ,00 |
| 19/8/2009 | 1,4000 | -2,78% | 1,4000 | 1,4200 | 1,3800 | 12.367 | ,00 |
| 18/8/2009 | 1,4400 | 0,00% | 1,4400 | 1,4600 | 1,4200 | 4.864 | ,00 |
| 17/8/2009 | 1,4400 | -2,70% | 1,4400 | 1,4400 | 1,4000 | 4.017 | ,00 |
| 14/8/2009 | 1,4800 | 1,37% | 1,4600 | 1,4800 | 1,4200 | 1.985 | ,00 |
| 13/8/2009 | 1,4600 | 4,29% | 1,4200 | 1,4800 | 1,4200 | 15.610 | ,00 |
| 12/8/2009 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 9.730 | ,00 |
| 11/8/2009 | 1,4000 | -5,41% | 1,4800 | 1,4800 | 1,4000 | 16.375 | ,00 |
| 10/8/2009 | 1,4800 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 8.734 | ,00 |
| 07/8/2009 | 1,4800 | -2,63% | 1,4800 | 1,5200 | 1,4800 | 17.695 | ,00 |
| 06/8/2009 | 1,5200 | -5,00% | 1,5800 | 1,6000 | 1,5000 | 20.470 | ,00 |
| 05/8/2009 | 1,6000 | -3,61% | 1,6200 | 1,6600 | 1,5800 | 17.396 | ,00 |
| 04/8/2009 | 1,6600 | -1,19% | 1,7000 | 1,7000 | 1,6200 | 16.975 | ,00 |
| 03/8/2009 | 1,6800 | 6,33% | 1,6200 | 1,7200 | 1,5600 | 60.229 | ,00 |
| 31/7/2009 | 1,5800 | 2,60% | 1,5600 | 1,5800 | 1,5000 | 9.621 | ,00 |
| 30/7/2009 | 1,5400 | 1,32% | 1,5000 | 1,5600 | 1,5000 | 9.498 | ,00 |
| 29/7/2009 | 1,5200 | 1,33% | 1,5200 | 1,5400 | 1,4800 | 9.150 | ,00 |
| 28/7/2009 | 1,5000 | -2,60% | 1,5600 | 1,5800 | 1,4600 | 17.645 | ,00 |
| 27/7/2009 | 1,5400 | 1,32% | 1,5400 | 1,5800 | 1,5200 | 25.510 | ,00 |
| 24/7/2009 | 1,5200 | 1,33% | 1,5000 | 1,5400 | 1,5000 | 11.208 | ,00 |
| 23/7/2009 | 1,5000 | 0,00% | 1,5400 | 1,5400 | 1,4800 | 3.153 | ,00 |
| 22/7/2009 | 1,5000 | -1,32% | 1,5600 | 1,5600 | 1,4600 | 7.535 | ,00 |
| 21/7/2009 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,4600 | 12.633 | ,00 |
| 20/7/2009 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4400 | 5.512 | ,00 |
| 17/7/2009 | 1,4600 | 2,82% | 1,4400 | 1,4800 | 1,4200 | 10.474 | ,00 |
| 16/7/2009 | 1,4200 | 4,41% | 1,4200 | 1,4200 | 1,3800 | 4.370 | ,00 |
| 15/7/2009 | 1,3600 | 0,00% | 1,4000 | 1,4200 | 1,3600 | 5.750 | ,00 |
| 14/7/2009 | 1,3600 | 1,49% | 1,3600 | 1,4000 | 1,3600 | 8.301 | ,00 |
| 13/7/2009 | 1,3400 | 1,52% | 1,2800 | 1,4000 | 1,2800 | 12.729 | ,00 |
| 10/7/2009 | 1,3200 | -4,35% | 1,3800 | 1,3800 | 1,3200 | 7.683 | ,00 |
| 09/7/2009 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3600 | 4.409 | ,00 |
| 08/7/2009 | 1,3800 | -2,82% | 1,4000 | 1,4000 | 1,3800 | 9.015 | ,00 |
| 07/7/2009 | 1,4200 | -2,74% | 1,4600 | 1,4600 | 1,4200 | 5.575 | ,00 |
| 06/7/2009 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,4400 | 4.530 | ,00 |
| 03/7/2009 | 1,4800 | 4,23% | 1,4200 | 1,5000 | 1,4200 | 3.895 | ,00 |
| 02/7/2009 | 1,4200 | 0,00% | 1,4400 | 1,4800 | 1,4000 | 11.913 | ,00 |
| 01/7/2009 | 1,4200 | -1,39% | 1,4600 | 1,4600 | 1,4200 | 8.550 | ,00 |
| 30/6/2009 | 1,4400 | 1,41% | 1,4400 | 1,4600 | 1,4000 | 8.335 | ,00 |
| 29/6/2009 | 1,4200 | 0,00% | 1,3600 | 1,4200 | 1,3600 | 9.370 | ,00 |
| 26/6/2009 | 1,4200 | 1,43% | 1,4400 | 1,4600 | 1,4000 | 8.418 | ,00 |
| 25/6/2009 | 1,4000 | -4,11% | 1,4200 | 1,4800 | 1,4000 | 13.475 | ,00 |
| 24/6/2009 | 1,4600 | 1,39% | 1,4800 | 1,5000 | 1,4200 | 17.725 | ,00 |
| 23/6/2009 | 1,4400 | 2,86% | 1,4000 | 1,5200 | 1,3200 | 54.995 | ,00 |
| 22/6/2009 | 1,4000 | -6,67% | 1,4600 | 1,5000 | 1,3800 | 31.826 | ,00 |
| 19/6/2009 | 1,5000 | 1,35% | 1,4800 | 1,5200 | 1,4800 | 23.505 | ,00 |
| 18/6/2009 | 1,4800 | -1,33% | 1,5000 | 1,5200 | 1,4600 | 33.027 | ,00 |
| 17/6/2009 | 1,5000 | -7,41% | 1,5800 | 1,6600 | 1,4600 | 54.905 | ,00 |
| 16/6/2009 | 1,6200 | -7,95% | 1,7200 | 1,7200 | 1,6000 | 56.036 | ,00 |
| 15/6/2009 | 1,7600 | -2,22% | 1,7600 | 1,8000 | 1,7000 | 53.561 | ,00 |
| 12/6/2009 | 1,8000 | 1,12% | 1,8200 | 1,8200 | 1,7600 | 28.015 | ,00 |
| 11/6/2009 | 1,7800 | 3,49% | 1,7000 | 1,8600 | 1,7000 | 74.210 | ,00 |
| 10/6/2009 | 1,7200 | 1,18% | 1,7200 | 1,7400 | 1,6200 | 60.785 | ,00 |
| 09/6/2009 | 1,7000 | -5,56% | 1,7800 | 1,7800 | 1,6800 | 41.622 | ,00 |
| 05/6/2009 | 1,8000 | 3,45% | 1,7800 | 1,8200 | 1,7200 | 70.444 | ,00 |
| 04/6/2009 | 1,7400 | -2,25% | 1,8200 | 1,8600 | 1,7000 | 112.517 | ,00 |
| 03/6/2009 | 1,7800 | -3,26% | 1,8000 | 1,8600 | 1,7600 | 52.135 | ,00 |
| 02/6/2009 | 1,8400 | 3,37% | 1,7400 | 1,9000 | 1,7200 | 99.725 | ,00 |
| 01/6/2009 | 1,7800 | -1,11% | 1,7800 | 1,8600 | 1,7400 | 116.393 | ,00 |
| 29/5/2009 | 1,8000 | -7,22% | 1,9400 | 1,9400 | 1,7600 | 112.807 | ,00 |
| 28/5/2009 | 1,9400 | 6,59% | 1,8200 | 2,0000 | 1,7400 | 182.715 | ,00 |
| 27/5/2009 | 1,8200 | 2,25% | 1,8600 | 1,9000 | 1,8000 | 36.063 | ,00 |
| 26/5/2009 | 1,7800 | -5,32% | 1,8800 | 1,9400 | 1,7200 | 80.906 | ,00 |
| 25/5/2009 | 1,8800 | 10,59% | 1,7400 | 1,9400 | 1,7200 | 96.723 | ,00 |
| 22/5/2009 | 1,7000 | 2,41% | 1,7400 | 1,7400 | 1,6600 | 57.004 | ,00 |
| 21/5/2009 | 1,6600 | 5,06% | 1,6000 | 1,8000 | 1,5600 | 107.290 | ,00 |
| 20/5/2009 | 1,5800 | 8,22% | 1,4800 | 1,6000 | 1,4400 | 157.849 | ,00 |
| 19/5/2009 | 1,4600 | 4,29% | 1,4000 | 1,4800 | 1,4000 | 42.974 | ,00 |
| 18/5/2009 | 1,4000 | 0,00% | 1,4000 | 1,4600 | 1,4000 | 14.629 | ,00 |
| 15/5/2009 | 1,4000 | -2,78% | 1,4800 | 1,4800 | 1,4000 | 15.625 | ,00 |
| 14/5/2009 | 1,4400 | -1,37% | 1,4000 | 1,4800 | 1,4000 | 45.516 | ,00 |
| 13/5/2009 | 1,4600 | -1,35% | 1,4800 | 1,5600 | 1,4400 | 80.665 | ,00 |
| 12/5/2009 | 1,4800 | 1,37% | 1,4600 | 1,5000 | 1,4600 | 57.600 | ,00 |
| 11/5/2009 | 1,4600 | 4,29% | 1,4000 | 1,4800 | 1,3800 | 61.518 | ,00 |
| 08/5/2009 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 27.119 | ,00 |
| 07/5/2009 | 1,4000 | -4,11% | 1,4800 | 1,5000 | 1,3400 | 60.395 | ,00 |
| 06/5/2009 | 1,4600 | 1,39% | 1,4600 | 1,5000 | 1,4000 | 65.189 | ,00 |
| 05/5/2009 | 1,4400 | 0,00% | 1,4400 | 1,4800 | 1,4000 | 67.392 | ,00 |
| 04/5/2009 | 1,4400 | -2,70% | 1,5400 | 1,5400 | 1,4000 | 52.393 | ,00 |
| 30/4/2009 | 1,4800 | 0,00% | 1,5400 | 1,5800 | 1,4400 | 92.702 | ,00 |
| 29/4/2009 | 1,4800 | 8,82% | 1,3800 | 1,5400 | 1,3800 | 88.411 | ,00 |
| 28/4/2009 | 1,3600 | -4,23% | 1,3800 | 1,4400 | 1,3400 | 41.316 | ,00 |
| 27/4/2009 | 1,4200 | 4,41% | 1,3400 | 1,4800 | 1,3000 | 125.371 | ,00 |
| 24/4/2009 | 1,3600 | 1,49% | 1,4000 | 1,4600 | 1,3000 | 131.958 | ,00 |
| 23/4/2009 | 1,3400 | 11,67% | 1,2200 | 1,4000 | 1,2200 | 91.190 | ,00 |
| 22/4/2009 | 1,2000 | 5,26% | 1,1800 | 1,2200 | 1,1600 | 34.666 | ,00 |
| 21/4/2009 | 1,1400 | -8,06% | 1,1600 | 1,2200 | 1,1400 | 50.374 | ,00 |
| 16/4/2009 | 1,2400 | 5,08% | 1,2200 | 1,2800 | 1,2000 | 79.464 | ,00 |
| 15/4/2009 | 1,1800 | 1,72% | 1,1600 | 1,2000 | 1,1200 | 66.545 | ,00 |
| 14/4/2009 | 1,1600 | 7,41% | 1,1200 | 1,2200 | 1,1200 | 101.735 | ,00 |
| 09/4/2009 | 1,0800 | 8,00% | 1,0200 | 1,0800 | 1,0000 | 55.022 | ,00 |
| 08/4/2009 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9800 | 11.513 | ,00 |
| 07/4/2009 | 1,0000 | 0,00% | 1,0000 | 1,0400 | 0,9800 | 8.599 | ,00 |
| 06/4/2009 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 0,9800 | 18.511 | ,00 |
| 03/4/2009 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 11.923 | ,00 |
| 02/4/2009 | 1,0400 | 1,96% | 1,0400 | 1,0600 | 1,0200 | 20.066 | ,00 |
| 01/4/2009 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 11.218 | ,00 |
| 31/3/2009 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0000 | 27.865 | ,00 |
| 30/3/2009 | 1,0200 | -3,77% | 1,0200 | 1,0600 | 1,0000 | 21.084 | ,00 |
| 27/3/2009 | 1,0600 | -1,85% | 1,0800 | 1,1000 | 1,0400 | 22.408 | ,00 |
| 26/3/2009 | 1,0800 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 10.295 | ,00 |
| 24/3/2009 | 1,0800 | 3,85% | 1,0600 | 1,1000 | 1,0600 | 48.610 | ,00 |
| 23/3/2009 | 1,0400 | 0,00% | 1,0400 | 1,0800 | 1,0400 | 31.182 | ,00 |
| 20/3/2009 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 6.771 | ,00 |
| 19/3/2009 | 1,0400 | -1,89% | 1,0400 | 1,0800 | 1,0400 | 23.573 | ,00 |
| 18/3/2009 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 16.900 | ,00 |
| 17/3/2009 | 1,0600 | 3,92% | 1,0200 | 1,0600 | 1,0200 | 9.513 | ,00 |
| 16/3/2009 | 1,0200 | 0,00% | 1,0600 | 1,0600 | 1,0200 | 11.150 | ,00 |
| 13/3/2009 | 1,0200 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 10.640 | ,00 |
| 12/3/2009 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0000 | 2.643 | ,00 |
| 11/3/2009 | 1,0400 | 0,00% | 1,0600 | 1,0600 | 1,0200 | 14.515 | ,00 |
| 10/3/2009 | 1,0400 | 1,96% | 1,0200 | 1,0600 | 1,0200 | 7.825 | ,00 |
| 09/3/2009 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 9.300 | ,00 |
| 06/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9800 | 15.196 | ,00 |
| 05/3/2009 | 1,0000 | -1,96% | 1,0400 | 1,0400 | 1,0000 | 23.347 | ,00 |
| 04/3/2009 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0000 | 12.702 | ,00 |
| 03/3/2009 | 1,0200 | -1,92% | 1,0000 | 1,0400 | 1,0000 | 19.610 | ,00 |
| 27/2/2009 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0200 | 17.790 | ,00 |
| 26/2/2009 | 1,0600 | 3,92% | 1,0200 | 1,1000 | 1,0000 | 13.840 | ,00 |
| 25/2/2009 | 1,0200 | -3,77% | 1,0800 | 1,0800 | 1,0200 | 7.472 | ,00 |
| 24/2/2009 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0400 | 9.175 | ,00 |
| 23/2/2009 | 1,0400 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 9.810 | ,00 |
| 20/2/2009 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 3.588 | ,00 |
| 19/2/2009 | 1,0400 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 5.810 | ,00 |
| 18/2/2009 | 1,0400 | -1,89% | 1,0400 | 1,0600 | 1,0200 | 23.480 | ,00 |
| 17/2/2009 | 1,0600 | -3,64% | 1,1000 | 1,1000 | 1,0400 | 24.344 | ,00 |
| 16/2/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 6.450 | ,00 |
| 13/2/2009 | 1,1000 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 16.450 | ,00 |
| 12/2/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 3.750 | ,00 |
| 11/2/2009 | 1,1000 | 1,85% | 1,0600 | 1,1000 | 1,0600 | 6.324 | ,00 |
| 10/2/2009 | 1,0800 | -6,90% | 1,1400 | 1,1600 | 1,0600 | 16.941 | ,00 |
| 09/2/2009 | 1,1600 | 3,57% | 1,1200 | 1,1800 | 1,1200 | 19.183 | ,00 |
| 06/2/2009 | 1,1200 | 3,70% | 1,1000 | 1,1400 | 1,1000 | 9.182 | ,00 |
| 05/2/2009 | 1,0800 | -1,82% | 1,0800 | 1,1000 | 1,0800 | 6.602 | ,00 |
| 04/2/2009 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,0600 | 9.050 | ,00 |
| 03/2/2009 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 2.511 | ,00 |
| 02/2/2009 | 1,0800 | -3,57% | 1,0800 | 1,1000 | 1,0600 | 12.366 | ,00 |
| 30/1/2009 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 6.050 | ,00 |
| 29/1/2009 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0800 | 8.520 | ,00 |
| 28/1/2009 | 1,1200 | 1,82% | 1,1200 | 1,1400 | 1,1000 | 12.775 | ,00 |
| 27/1/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 9.890 | ,00 |
| 26/1/2009 | 1,1000 | 3,77% | 1,0400 | 1,1200 | 1,0400 | 9.575 | ,00 |
| 23/1/2009 | 1,0600 | -1,85% | 1,0600 | 1,0800 | 1,0600 | 5.544 | ,00 |
| 22/1/2009 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 10.304 | ,00 |
| 21/1/2009 | 1,0800 | 0,00% | 1,0400 | 1,1000 | 1,0400 | 25.359 | ,00 |
| 20/1/2009 | 1,0800 | 0,00% | 1,0800 | 1,1000 | 1,0400 | 16.595 | ,00 |
| 19/1/2009 | 1,0800 | -5,26% | 1,1600 | 1,1600 | 1,0600 | 40.547 | ,00 |
| 16/1/2009 | 1,1400 | -1,72% | 1,1800 | 1,2200 | 1,1200 | 40.083 | ,00 |
| 15/1/2009 | 1,1600 | 0,00% | 1,1400 | 1,2000 | 1,1200 | 26.043 | ,00 |
| 14/1/2009 | 1,1600 | -4,92% | 1,2400 | 1,2600 | 1,1600 | 42.927 | ,00 |
| 13/1/2009 | 1,2200 | -3,17% | 1,2400 | 1,2400 | 1,2000 | 13.771 | ,00 |
| 12/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2400 | 10.167 | ,00 |
| 09/1/2009 | 1,2600 | 0,00% | 1,2800 | 1,3000 | 1,2600 | 19.487 | ,00 |
| 08/1/2009 | 1,2600 | 1,61% | 1,2200 | 1,2800 | 1,2000 | 31.600 | ,00 |
| 07/1/2009 | 1,2400 | 0,00% | 1,2600 | 1,3400 | 1,2200 | 69.995 | ,00 |
| 05/1/2009 | 1,2400 | 8,77% | 1,1600 | 1,2800 | 1,1600 | 85.939 | ,00 |
| 02/1/2009 | 1,1400 | -1,72% | 1,1600 | 1,1800 | 1,1400 | 45.695 | ,00 |
| 31/12/2008 | 1,1600 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 17.590 | ,00 |
| 30/12/2008 | 1,1600 | 0,00% | 1,1600 | 1,2000 | 1,1200 | 20.700 | ,00 |
| 29/12/2008 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1600 | 18.035 | ,00 |
| 24/12/2008 | 1,1800 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 4.894 | ,00 |
| 23/12/2008 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1600 | 6.032 | ,00 |
| 22/12/2008 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1600 | 5.070 | ,00 |
| 19/12/2008 | 1,1800 | 0,00% | 1,1600 | 1,1800 | 1,1400 | 7.435 | ,00 |
| 18/12/2008 | 1,1800 | 1,72% | 1,1800 | 1,2000 | 1,1600 | 23.353 | ,00 |
| 17/12/2008 | 1,1600 | -1,69% | 1,1800 | 1,2000 | 1,1600 | 12.296 | ,00 |
| 16/12/2008 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1600 | 16.780 | ,00 |
| 15/12/2008 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,1800 | 15.035 | ,00 |
| 12/12/2008 | 1,2000 | -1,64% | 1,1800 | 1,2200 | 1,1800 | 6.550 | ,00 |
| 11/12/2008 | 1,2200 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 5.755 | ,00 |
| 10/12/2008 | 1,2200 | 0,00% | 1,2400 | 1,2400 | 1,1800 | 8.780 | ,00 |
| 09/12/2008 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2000 | 11.846 | ,00 |
| 08/12/2008 | 1,2400 | 5,08% | 1,2000 | 1,2400 | 1,2000 | 6.549 | ,00 |
| 05/12/2008 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1800 | 9.111 | ,00 |
| 04/12/2008 | 1,2000 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 15.281 | ,00 |
| 03/12/2008 | 1,2000 | -3,23% | 1,2200 | 1,2400 | 1,1800 | 28.586 | ,00 |
| 02/12/2008 | 1,2400 | 3,33% | 1,1800 | 1,2400 | 1,1600 | 18.785 | ,00 |
| 01/12/2008 | 1,2000 | -1,64% | 1,2000 | 1,2200 | 1,2000 | 18.120 | ,00 |
| 28/11/2008 | 1,2200 | -1,61% | 1,2200 | 1,2400 | 1,2000 | 30.996 | ,00 |
| 27/11/2008 | 1,2400 | 1,64% | 1,2600 | 1,2800 | 1,2200 | 22.334 | ,00 |
| 26/11/2008 | 1,2200 | -6,15% | 1,2800 | 1,2800 | 1,2200 | 43.713 | ,00 |
| 25/11/2008 | 1,3000 | 1,56% | 1,3200 | 1,3400 | 1,2800 | 25.575 | ,00 |
| 24/11/2008 | 1,2800 | 0,00% | 1,3000 | 1,3200 | 1,2800 | 35.366 | ,00 |
| 21/11/2008 | 1,2800 | 3,23% | 1,2600 | 1,3000 | 1,2400 | 26.915 | ,00 |
| 20/11/2008 | 1,2400 | 0,00% | 1,2000 | 1,2600 | 1,1800 | 43.771 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,6600 | 5,06 % | 0,0800 | 611 |
| ΙΚΤΙΝ | 0,4340 | 2,72 % | 0,0115 | 125.193 |
| ΛΟΓΟΣ | 2,3200 | 2,65 % | 0,0600 | 315 |
| TITC | 41,5500 | 2,34 % | 0,9500 | 47.066 |
| ΦΟΥΝΤΛ | 1,3950 | 2,20 % | 0,0300 | 1.600 |
| ΠΑΙΡ | 0,8720 | 1,87 % | 0,0160 | 796 |
| ACAG | 5,0900 | 1,80 % | 0,0900 | 6.278 |
| AKTR | 9,2600 | 1,76 % | 0,1600 | 236.929 |
| ΔΟΜΙΚ | 2,0800 | 1,46 % | 0,0300 | 310 |
| ΛΟΥΛΗ | 3,5100 | 1,45 % | 0,0500 | 1.110 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1080 | 0,18 % | 0,0020 | 2.414.143 |
| AKTR | 9,2600 | 1,76 % | 0,1600 | 2.191.352 |
| TITC | 41,5500 | 2,34 % | 0,9500 | 1.944.484 |
| BOCHGR | 8,0400 | 1,26 % | 0,1000 | 1.453.398 |
| MTLN | 42,1000 | 0,24 % | 0,1000 | 1.369.814 |
| ΠΕΙΡ | 6,8220 | 0,29 % | 0,0200 | 1.332.177 |
| ΜΠΕΛΑ | 28,2400 | 0,00 % | 0,0000 | 1.291.064 |
| ΟΠΑΠ | 17,3500 | 0,58 % | 0,1000 | 1.148.344 |
| ΕΥΡΩΒ | 3,3420 | 0,12 % | 0,0040 | 823.758 |
| ΕΤΕ | 12,7400 | 0,31 % | 0,0400 | 573.674 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1080 | 0,18 % | 2.175.148 | 2,41εκ. |
| ΕΥΡΩΒ | 3,3420 | 0,12 % | 246.597 | 823,8χιλ. |
| AKTR | 9,2600 | 1,76 % | 236.929 | 2,19εκ. |
| ΠΕΙΡ | 6,8220 | 0,29 % | 194.603 | 1,33εκ. |
| BOCHGR | 8,0400 | 1,26 % | 181.609 | 1,45εκ. |
| ΙΚΤΙΝ | 0,4340 | 2,72 % | 125.193 | 54.157 |
| ΑΛΦΑ | 3,4730 | 0,52 % | 92.832 | 323,3χιλ. |
| ΟΠΑΠ | 17,3500 | 0,58 % | 66.149 | 1,15εκ. |
| CREDIA | 1,4720 | 1,10 % | 65.359 | 96.066 |
| TITC | 41,5500 | 2,34 % | 47.066 | 1,94εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1080 | 0,18 % | 2.175.148 | 0,12 % |
| AKTR | 9,2600 | 1,76 % | 236.929 | 0,12 % |
| ΙΚΤΙΝ | 0,4340 | 2,72 % | 125.193 | 0,11 % |
| ΕΛΣΤΡ | 2,3800 | -0,83 % | 11.431 | 0,06 % |
| TITC | 41,5500 | 2,34 % | 47.066 | 0,06 % |
| EIS | 1,6400 | 0,12 % | 7.501 | 0,05 % |
| ΣΠΙ | 0,5820 | 1,39 % | 4.737 | 0,04 % |
| ΚΥΡΙΟ | 2,0200 | -0,49 % | 3.354 | 0,04 % |
| BOCHGR | 8,0400 | 1,26 % | 181.609 | 0,04 % |
| ΜΠΕΛΑ | 28,2400 | 0,00 % | 45.583 | 0,03 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΟΡΔΕ | 0,4510 | -0,44 % | 76 | 4,19 % |
| ΜΕΒΑ | 9,0000 | 0,00 % | 1.186 | 3,33 % |
| AKTR | 9,2600 | 1,76 % | 236.929 | 3,19 % |
| ΙΚΤΙΝ | 0,4340 | 2,72 % | 125.193 | 3,08 % |
| ΑΤΤΙΚΑ | 1,8150 | -0,82 % | 2.566 | 3,01 % |
| ΛΟΓΟΣ | 2,3200 | 2,65 % | 315 | 2,65 % |
| ΚΥΡΙΟ | 2,0200 | -0,49 % | 3.354 | 2,46 % |
| CENER | 15,0600 | 1,07 % | 26.056 | 2,42 % |
| OPTIMA | 8,1600 | 0,99 % | 23.393 | 2,35 % |
| ONYX | 2,1900 | -0,45 % | 3.380 | 2,27 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|