| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)
3,2000 €
0,0700 (2,24%)
- Άνοιγμα 3,1500
- Υψηλό 3,2450
- Χαμηλό 3,0950
- Όγκος 272.833
- Τζίρος 867.991 €
- Πράξεις 804
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2010 | 1,0900 | -0,91% | 1,0900 | 1,1400 | 1,0600 | 32.277 | ,00 |
| 27/1/2010 | 1,1000 | -3,51% | 1,1500 | 1,1500 | 1,1000 | 23.945 | ,00 |
| 26/1/2010 | 1,1400 | 1,79% | 1,1300 | 1,1600 | 1,1300 | 24.877 | ,00 |
| 25/1/2010 | 1,1200 | 0,90% | 1,1000 | 1,1500 | 1,0900 | 44.965 | ,00 |
| 22/1/2010 | 1,1100 | -5,13% | 1,1500 | 1,1700 | 1,1100 | 30.695 | ,00 |
| 21/1/2010 | 1,1700 | -3,31% | 1,2100 | 1,2100 | 1,0900 | 40.244 | ,00 |
| 20/1/2010 | 1,2100 | -5,47% | 1,2800 | 1,2800 | 1,2100 | 21.552 | ,00 |
| 19/1/2010 | 1,2800 | 1,59% | 1,2700 | 1,2800 | 1,2000 | 49.241 | ,00 |
| 18/1/2010 | 1,2600 | -5,26% | 1,3200 | 1,3200 | 1,2600 | 31.865 | ,00 |
| 15/1/2010 | 1,3300 | 0,76% | 1,3300 | 1,3600 | 1,3000 | 14.767 | ,00 |
| 14/1/2010 | 1,3200 | 0,00% | 1,2900 | 1,3300 | 1,2800 | 20.617 | ,00 |
| 13/1/2010 | 1,3200 | -4,35% | 1,3800 | 1,3800 | 1,3100 | 21.395 | ,00 |
| 12/1/2010 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3400 | 24.088 | ,00 |
| 11/1/2010 | 1,4000 | -2,78% | 1,4800 | 1,4900 | 1,4000 | 27.707 | ,00 |
| 08/1/2010 | 1,4400 | -1,37% | 1,4800 | 1,4900 | 1,4300 | 19.357 | ,00 |
| 07/1/2010 | 1,4600 | 2,82% | 1,4300 | 1,4600 | 1,4300 | 12.158 | ,00 |
| 05/1/2010 | 1,4200 | 5,19% | 1,3500 | 1,4300 | 1,3500 | 12.705 | ,00 |
| 04/1/2010 | 1,3500 | -0,74% | 1,3900 | 1,3900 | 1,3500 | 3.011 | ,00 |
| 31/12/2009 | 1,3600 | -1,45% | 1,3800 | 1,4100 | 1,3600 | 1.560 | 2.163,44 |
| 30/12/2009 | 1,3800 | 0,00% | 1,3400 | 1,3800 | 1,3300 | 948 | 1.283,80 |
| 29/12/2009 | 1,3800 | -1,43% | 1,3800 | 1,3900 | 1,3500 | 7.370 | 10.101,10 |
| 28/12/2009 | 1,4000 | 2,94% | 1,3600 | 1,4100 | 1,3600 | 3.660 | 5.091,10 |
| 23/12/2009 | 1,3600 | -2,86% | 1,3800 | 1,4000 | 1,3600 | 6.926 | 9.538,10 |
| 22/12/2009 | 1,4000 | 4,48% | 1,3300 | 1,4000 | 1,3300 | 8.011 | 11.050,80 |
| 21/12/2009 | 1,3400 | -2,19% | 1,3700 | 1,3700 | 1,3300 | 9.955 | 13.377,01 |
| 18/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 2.342 | 3.200,28 |
| 17/12/2009 | 1,3700 | -2,14% | 1,3800 | 1,3900 | 1,3600 | 1.900 | 2.614,10 |
| 16/12/2009 | 1,4000 | 4,48% | 1,3400 | 1,4000 | 1,3400 | 39.747 | 54.665,10 |
| 15/12/2009 | 1,3400 | 1,52% | 1,3400 | 1,3600 | 1,3200 | 12.338 | 16.486,94 |
| 14/12/2009 | 1,3200 | -1,49% | 1,3600 | 1,3900 | 1,3000 | 28.814 | 38.490,37 |
| 11/12/2009 | 1,3400 | -4,29% | 1,4000 | 1,4400 | 1,3300 | 23.290 | 32.062,86 |
| 10/12/2009 | 1,4000 | 4,48% | 1,3400 | 1,4000 | 1,3200 | 60.244 | 81.836,07 |
| 09/12/2009 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,3100 | 38.850 | 52.147,41 |
| 08/12/2009 | 1,3900 | -5,44% | 1,4300 | 1,4500 | 1,3700 | 64.359 | 90.165,94 |
| 07/12/2009 | 1,4700 | -3,92% | 1,5400 | 1,5400 | 1,4400 | 10.762 | 15.880,28 |
| 04/12/2009 | 1,5300 | 0,00% | 1,4700 | 1,5300 | 1,4500 | 15.505 | 22.831,15 |
| 03/12/2009 | 1,5300 | -3,16% | 1,5800 | 1,6200 | 1,5000 | 48.778 | 76.549,98 |
| 02/12/2009 | 1,5800 | 0,00% | 1,5800 | 1,6000 | 1,5200 | 42.279 | 65.545,26 |
| 01/12/2009 | 1,5800 | 15,33% | 1,3900 | 1,6100 | 1,3900 | 49.494 | ,00 |
| 30/11/2009 | 1,3700 | -1,44% | 1,3800 | 1,4200 | 1,3500 | 42.094 | ,00 |
| 27/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,4400 | 1,3100 | 49.142 | ,00 |
| 26/11/2009 | 1,3900 | -6,08% | 1,4700 | 1,5200 | 1,3700 | 19.598 | ,00 |
| 25/11/2009 | 1,4800 | -5,13% | 1,5700 | 1,6000 | 1,4300 | 54.740 | ,00 |
| 24/11/2009 | 1,5600 | -3,70% | 1,5900 | 1,6100 | 1,5500 | 34.409 | ,00 |
| 23/11/2009 | 1,6200 | 3,18% | 1,5700 | 1,6800 | 1,5400 | 54.553 | ,00 |
| 20/11/2009 | 1,5700 | -1,26% | 1,5700 | 1,5800 | 1,5500 | 50.500 | ,00 |
| 19/11/2009 | 1,5900 | 0,00% | 1,5700 | 1,6000 | 1,5600 | 48.277 | ,00 |
| 18/11/2009 | 1,5900 | 2,58% | 1,5500 | 1,6100 | 1,5300 | 63.600 | ,00 |
| 17/11/2009 | 1,5500 | -2,52% | 1,5900 | 1,6000 | 1,5300 | 20.080 | ,00 |
| 16/11/2009 | 1,5900 | -4,22% | 1,6400 | 1,6900 | 1,5800 | 45.733 | ,00 |
| 13/11/2009 | 1,6600 | 0,00% | 1,7300 | 1,7300 | 1,6600 | 13.004 | ,00 |
| 12/11/2009 | 1,6600 | -1,19% | 1,6900 | 1,6900 | 1,6600 | 32.165 | ,00 |
| 11/11/2009 | 1,6800 | 0,00% | 1,7200 | 1,7200 | 1,6800 | 12.063 | ,00 |
| 10/11/2009 | 1,6800 | -0,59% | 1,7200 | 1,7500 | 1,6500 | 33.070 | ,00 |
| 09/11/2009 | 1,6900 | -1,17% | 1,6600 | 1,7300 | 1,6600 | 57.744 | ,00 |
| 06/11/2009 | 1,7100 | -0,58% | 1,7500 | 1,7500 | 1,7100 | 45.224 | ,00 |
| 05/11/2009 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7000 | 11.960 | ,00 |
| 04/11/2009 | 1,7200 | 1,18% | 1,7000 | 1,7500 | 1,7000 | 35.690 | ,00 |
| 03/11/2009 | 1,7000 | 0,00% | 1,7000 | 1,7400 | 1,6600 | 68.400 | ,00 |
| 02/11/2009 | 1,7000 | -0,58% | 1,6800 | 1,7200 | 1,6700 | 62.721 | ,00 |
| 30/10/2009 | 1,7100 | -3,39% | 1,8000 | 1,8200 | 1,7100 | 62.235 | ,00 |
| 29/10/2009 | 1,7700 | 0,57% | 1,7000 | 1,8300 | 1,6500 | 148.964 | ,00 |
| 27/10/2009 | 1,7600 | -4,86% | 1,8500 | 1,8500 | 1,7300 | 73.827 | ,00 |
| 26/10/2009 | 1,8500 | -3,14% | 1,8900 | 1,8900 | 1,8200 | 44.530 | ,00 |
| 23/10/2009 | 1,9100 | -2,05% | 1,9900 | 2,0200 | 1,8900 | 119.927 | ,00 |
| 22/10/2009 | 1,9500 | -1,52% | 1,9200 | 2,0000 | 1,9100 | 100.818 | ,00 |
| 21/10/2009 | 1,9800 | 0,51% | 1,9700 | 2,0900 | 1,9200 | 250.375 | ,00 |
| 20/10/2009 | 1,9700 | 10,67% | 1,8000 | 2,0000 | 1,7700 | 351.859 | ,00 |
| 19/10/2009 | 1,7800 | 2,30% | 1,7500 | 1,8000 | 1,7500 | 42.600 | ,00 |
| 16/10/2009 | 1,7400 | -2,25% | 1,8000 | 1,8200 | 1,7000 | 93.893 | ,00 |
| 15/10/2009 | 1,7800 | 0,56% | 1,7700 | 1,8500 | 1,7500 | 185.131 | ,00 |
| 14/10/2009 | 1,7700 | 2,31% | 1,7700 | 1,7900 | 1,7500 | 39.375 | ,00 |
| 13/10/2009 | 1,7300 | -3,89% | 1,7800 | 1,8200 | 1,7000 | 86.353 | ,00 |
| 12/10/2009 | 1,8000 | 7,78% | 1,6700 | 1,8200 | 1,6700 | 165.065 | ,00 |
| 09/10/2009 | 1,6700 | 1,21% | 1,6900 | 1,7000 | 1,6400 | 75.449 | ,00 |
| 08/10/2009 | 1,6500 | 2,48% | 1,6400 | 1,6800 | 1,6200 | 112.165 | ,00 |
| 07/10/2009 | 1,6100 | 0,63% | 1,6200 | 1,6400 | 1,5600 | 101.194 | ,00 |
| 06/10/2009 | 1,6000 | 11,11% | 1,4700 | 1,6200 | 1,4600 | 102.931 | ,00 |
| 05/10/2009 | 1,4400 | 0,00% | 1,4900 | 1,4900 | 1,4300 | 20.545 | ,00 |
| 02/10/2009 | 1,4400 | -2,70% | 1,4500 | 1,4700 | 1,4100 | 32.305 | ,00 |
| 01/10/2009 | 1,4800 | 0,00% | 1,4400 | 1,5000 | 1,4400 | 34.295 | ,00 |
| 30/9/2009 | 1,4800 | -3,90% | 1,5300 | 1,5300 | 1,4600 | 34.901 | ,00 |
| 29/9/2009 | 1,5400 | 0,65% | 1,5300 | 1,5600 | 1,5000 | 50.397 | ,00 |
| 28/9/2009 | 1,5300 | -0,65% | 1,5400 | 1,5500 | 1,5000 | 43.775 | ,00 |
| 25/9/2009 | 1,5400 | -1,28% | 1,5200 | 1,5600 | 1,5100 | 31.689 | ,00 |
| 24/9/2009 | 1,5600 | -1,89% | 1,6000 | 1,6000 | 1,5300 | 19.579 | ,00 |
| 23/9/2009 | 1,5900 | 1,27% | 1,5900 | 1,6100 | 1,5700 | 32.548 | ,00 |
| 22/9/2009 | 1,5700 | 0,64% | 1,5700 | 1,6000 | 1,5500 | 16.450 | ,00 |
| 21/9/2009 | 1,5600 | -2,50% | 1,6100 | 1,6400 | 1,5500 | 40.936 | ,00 |
| 18/9/2009 | 1,6000 | 3,90% | 1,5200 | 1,6300 | 1,5200 | 158.878 | ,00 |
| 17/9/2009 | 1,5400 | 2,67% | 1,5200 | 1,5600 | 1,4200 | 106.255 | ,00 |
| 16/9/2009 | 1,5000 | 1,35% | 1,5100 | 1,5200 | 1,4700 | 52.981 | ,00 |
| 15/9/2009 | 1,4800 | 3,50% | 1,4500 | 1,5100 | 1,4500 | 39.515 | ,00 |
| 14/9/2009 | 1,4300 | -2,05% | 1,3900 | 1,4500 | 1,3700 | 23.324 | ,00 |
| 11/9/2009 | 1,4600 | -2,67% | 1,4800 | 1,5000 | 1,4600 | 13.574 | ,00 |
| 10/9/2009 | 1,5000 | 2,74% | 1,4600 | 1,5500 | 1,4600 | 111.172 | ,00 |
| 09/9/2009 | 1,4600 | 2,10% | 1,3800 | 1,4900 | 1,3800 | 39.847 | ,00 |
| 08/9/2009 | 1,4300 | -0,69% | 1,4400 | 1,4800 | 1,4200 | 16.505 | ,00 |
| 07/9/2009 | 1,4400 | 6,67% | 1,4100 | 1,4500 | 1,3900 | 32.002 | ,00 |
| 04/9/2009 | 1,3500 | 2,27% | 1,3200 | 1,3800 | 1,3200 | 33.642 | ,00 |
| 03/9/2009 | 1,3200 | -3,65% | 1,3700 | 1,3900 | 1,2500 | 91.262 | ,00 |
| 02/9/2009 | 1,3700 | -2,14% | 1,3700 | 1,4000 | 1,3600 | 31.094 | ,00 |
| 01/9/2009 | 1,4000 | -0,71% | 1,4500 | 1,4500 | 1,3800 | 37.659 | ,00 |
| 31/8/2009 | 1,4100 | -4,73% | 1,4600 | 1,4700 | 1,4000 | 51.189 | ,00 |
| 28/8/2009 | 1,4800 | -0,67% | 1,4800 | 1,5000 | 1,4400 | 24.000 | ,00 |
| 27/8/2009 | 1,4900 | -4,49% | 1,5100 | 1,5300 | 1,4700 | 75.941 | ,00 |
| 26/8/2009 | 1,5600 | -0,64% | 1,5500 | 1,6000 | 1,5400 | 19.989 | ,00 |
| 25/8/2009 | 1,5700 | 1,95% | 1,5200 | 1,6000 | 1,5100 | 37.652 | ,00 |
| 24/8/2009 | 1,5400 | -1,91% | 1,5900 | 1,6000 | 1,5100 | 20.095 | ,00 |
| 21/8/2009 | 1,5700 | 1,29% | 1,5200 | 1,5800 | 1,5200 | 18.544 | ,00 |
| 20/8/2009 | 1,5500 | 2,65% | 1,5200 | 1,5600 | 1,5100 | 39.943 | ,00 |
| 19/8/2009 | 1,5100 | -1,31% | 1,5000 | 1,5200 | 1,4800 | 22.843 | ,00 |
| 18/8/2009 | 1,5300 | 5,52% | 1,4700 | 1,5400 | 1,4700 | 46.948 | ,00 |
| 17/8/2009 | 1,4500 | -4,61% | 1,5000 | 1,5000 | 1,4500 | 21.415 | ,00 |
| 14/8/2009 | 1,5200 | 0,00% | 1,5000 | 1,5400 | 1,5000 | 8.248 | ,00 |
| 13/8/2009 | 1,5200 | 4,11% | 1,4700 | 1,5300 | 1,4700 | 27.504 | ,00 |
| 12/8/2009 | 1,4600 | -2,01% | 1,4600 | 1,4900 | 1,4500 | 33.729 | ,00 |
| 11/8/2009 | 1,4900 | -3,25% | 1,5300 | 1,5300 | 1,4800 | 14.250 | ,00 |
| 10/8/2009 | 1,5400 | -1,28% | 1,5400 | 1,5600 | 1,5200 | 20.310 | ,00 |
| 07/8/2009 | 1,5600 | -2,50% | 1,5800 | 1,6000 | 1,5300 | 43.081 | ,00 |
| 06/8/2009 | 1,6000 | -1,84% | 1,6300 | 1,6400 | 1,5800 | 25.838 | ,00 |
| 05/8/2009 | 1,6300 | -2,40% | 1,6600 | 1,6800 | 1,6200 | 17.220 | ,00 |
| 04/8/2009 | 1,6700 | 1,21% | 1,6900 | 1,7000 | 1,6300 | 71.830 | ,00 |
| 03/8/2009 | 1,6500 | 3,77% | 1,6300 | 1,6600 | 1,6000 | 66.307 | ,00 |
| 31/7/2009 | 1,5900 | -0,62% | 1,6000 | 1,6000 | 1,5500 | 55.621 | ,00 |
| 30/7/2009 | 1,6000 | 4,58% | 1,5300 | 1,6100 | 1,5200 | 67.092 | ,00 |
| 29/7/2009 | 1,5300 | 0,00% | 1,5500 | 1,5600 | 1,5200 | 24.041 | ,00 |
| 28/7/2009 | 1,5300 | -5,56% | 1,6200 | 1,6400 | 1,5200 | 53.856 | ,00 |
| 27/7/2009 | 1,6200 | 1,25% | 1,5800 | 1,6400 | 1,5800 | 47.805 | ,00 |
| 24/7/2009 | 1,6000 | 8,11% | 1,4900 | 1,6200 | 1,4900 | 186.591 | ,00 |
| 23/7/2009 | 1,4800 | 0,00% | 1,4900 | 1,5000 | 1,4600 | 13.173 | ,00 |
| 22/7/2009 | 1,4800 | -2,63% | 1,5000 | 1,5100 | 1,4700 | 20.820 | ,00 |
| 21/7/2009 | 1,5200 | 2,70% | 1,5000 | 1,5300 | 1,4800 | 52.455 | ,00 |
| 20/7/2009 | 1,4800 | 4,96% | 1,4800 | 1,5000 | 1,4200 | 56.637 | ,00 |
| 17/7/2009 | 1,4100 | 2,92% | 1,3900 | 1,4400 | 1,3900 | 33.856 | ,00 |
| 16/7/2009 | 1,3700 | 1,48% | 1,3600 | 1,3800 | 1,3500 | 18.849 | ,00 |
| 15/7/2009 | 1,3500 | 1,50% | 1,3200 | 1,3700 | 1,3200 | 17.652 | ,00 |
| 14/7/2009 | 1,3300 | 3,10% | 1,3100 | 1,3500 | 1,3000 | 36.556 | ,00 |
| 13/7/2009 | 1,2900 | -1,53% | 1,2600 | 1,3000 | 1,2600 | 41.176 | ,00 |
| 10/7/2009 | 1,3100 | -4,38% | 1,3600 | 1,3900 | 1,2800 | 53.761 | ,00 |
| 09/7/2009 | 1,3700 | 0,74% | 1,3900 | 1,4200 | 1,3500 | 42.530 | ,00 |
| 08/7/2009 | 1,3600 | -3,55% | 1,4100 | 1,4100 | 1,3400 | 29.904 | ,00 |
| 07/7/2009 | 1,4100 | 0,00% | 1,4300 | 1,4500 | 1,3800 | 19.920 | ,00 |
| 06/7/2009 | 1,4100 | -2,76% | 1,4800 | 1,4800 | 1,3900 | 21.235 | ,00 |
| 03/7/2009 | 1,4500 | -2,68% | 1,4800 | 1,4800 | 1,4400 | 12.022 | ,00 |
| 02/7/2009 | 1,4900 | 0,68% | 1,4800 | 1,5300 | 1,4700 | 46.608 | ,00 |
| 01/7/2009 | 1,4800 | 0,68% | 1,4700 | 1,5000 | 1,4600 | 26.193 | ,00 |
| 30/6/2009 | 1,4700 | 0,68% | 1,4900 | 1,5000 | 1,4600 | 12.765 | ,00 |
| 29/6/2009 | 1,4600 | -1,35% | 1,5100 | 1,5100 | 1,4500 | 19.547 | ,00 |
| 26/6/2009 | 1,4800 | 0,68% | 1,5000 | 1,5400 | 1,4700 | 67.027 | ,00 |
| 25/6/2009 | 1,4700 | -3,29% | 1,5600 | 1,5600 | 1,4300 | 51.300 | ,00 |
| 24/6/2009 | 1,5200 | 2,01% | 1,4900 | 1,5300 | 1,4700 | 30.991 | ,00 |
| 23/6/2009 | 1,4900 | 0,68% | 1,4800 | 1,5200 | 1,4100 | 69.364 | ,00 |
| 22/6/2009 | 1,4800 | -7,50% | 1,6000 | 1,6400 | 1,4600 | 70.948 | ,00 |
| 19/6/2009 | 1,6000 | 3,90% | 1,5500 | 1,6400 | 1,5500 | 78.275 | ,00 |
| 18/6/2009 | 1,5400 | 0,00% | 1,5400 | 1,5800 | 1,4900 | 73.632 | ,00 |
| 17/6/2009 | 1,5400 | -9,41% | 1,6200 | 1,7200 | 1,5300 | 126.422 | ,00 |
| 16/6/2009 | 1,7000 | -6,08% | 1,7500 | 1,7500 | 1,6800 | 140.665 | ,00 |
| 15/6/2009 | 1,8100 | 0,56% | 1,8000 | 1,8700 | 1,7400 | 148.964 | ,00 |
| 12/6/2009 | 1,8000 | -0,55% | 1,8300 | 1,8600 | 1,7900 | 83.268 | ,00 |
| 11/6/2009 | 1,8100 | 4,02% | 1,7300 | 1,8600 | 1,7300 | 283.618 | ,00 |
| 10/6/2009 | 1,7400 | 2,35% | 1,7300 | 1,7800 | 1,7200 | 100.120 | ,00 |
| 09/6/2009 | 1,7000 | -3,41% | 1,6900 | 1,7400 | 1,6600 | 73.227 | ,00 |
| 05/6/2009 | 1,7600 | 4,76% | 1,6900 | 1,8000 | 1,6500 | 171.309 | ,00 |
| 04/6/2009 | 1,6800 | -2,89% | 1,7300 | 1,7800 | 1,6600 | 120.818 | ,00 |
| 03/6/2009 | 1,7300 | -0,57% | 1,7600 | 1,7700 | 1,7100 | 120.531 | ,00 |
| 02/6/2009 | 1,7400 | 5,45% | 1,6800 | 1,7900 | 1,6000 | 257.522 | ,00 |
| 01/6/2009 | 1,6500 | 3,77% | 1,5900 | 1,7000 | 1,5900 | 134.914 | ,00 |
| 29/5/2009 | 1,5900 | -4,22% | 1,6600 | 1,7000 | 1,5600 | 161.517 | ,00 |
| 28/5/2009 | 1,6600 | -0,60% | 1,6200 | 1,6900 | 1,6200 | 153.634 | ,00 |
| 27/5/2009 | 1,6700 | 9,15% | 1,6100 | 1,7200 | 1,5900 | 455.124 | ,00 |
| 26/5/2009 | 1,5300 | -4,38% | 1,6300 | 1,6300 | 1,5000 | 113.141 | ,00 |
| 25/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6600 | 1,5700 | 171.947 | ,00 |
| 22/5/2009 | 1,6000 | 2,56% | 1,5700 | 1,6100 | 1,5400 | 237.734 | ,00 |
| 21/5/2009 | 1,5600 | -1,27% | 1,5300 | 1,6700 | 1,5000 | 284.248 | ,00 |
| 20/5/2009 | 1,5800 | 11,27% | 1,4200 | 1,6000 | 1,4100 | 399.249 | ,00 |
| 19/5/2009 | 1,4200 | 2,90% | 1,4300 | 1,4500 | 1,4200 | 115.130 | ,00 |
| 18/5/2009 | 1,3800 | -1,43% | 1,3700 | 1,4300 | 1,3700 | 50.385 | ,00 |
| 15/5/2009 | 1,4000 | 2,94% | 1,3900 | 1,4200 | 1,3600 | 109.165 | ,00 |
| 14/5/2009 | 1,3600 | 0,74% | 1,3400 | 1,4000 | 1,3200 | 147.740 | ,00 |
| 13/5/2009 | 1,3500 | -5,59% | 1,4100 | 1,5500 | 1,3500 | 401.450 | ,00 |
| 12/5/2009 | 1,4300 | 5,15% | 1,3600 | 1,4600 | 1,3600 | 145.791 | ,00 |
| 11/5/2009 | 1,3600 | 0,74% | 1,3600 | 1,4300 | 1,3500 | 106.692 | ,00 |
| 08/5/2009 | 1,3500 | -4,26% | 1,3700 | 1,4200 | 1,3500 | 68.699 | ,00 |
| 07/5/2009 | 1,4100 | 0,00% | 1,4600 | 1,4900 | 1,3600 | 210.208 | ,00 |
| 06/5/2009 | 1,4100 | -1,40% | 1,4600 | 1,5000 | 1,3700 | 239.922 | ,00 |
| 05/5/2009 | 1,4300 | 0,00% | 1,4600 | 1,4800 | 1,4000 | 233.923 | ,00 |
| 04/5/2009 | 1,4300 | 10,85% | 1,3000 | 1,4300 | 1,3000 | 397.364 | ,00 |
| 30/4/2009 | 1,2900 | -3,73% | 1,3800 | 1,4000 | 1,2600 | 223.338 | ,00 |
| 29/4/2009 | 1,3400 | 3,08% | 1,3000 | 1,3900 | 1,3000 | 205.447 | ,00 |
| 28/4/2009 | 1,3000 | -4,41% | 1,3400 | 1,3500 | 1,2800 | 221.850 | ,00 |
| 27/4/2009 | 1,3600 | 0,00% | 1,3500 | 1,4600 | 1,3100 | 216.962 | ,00 |
| 24/4/2009 | 1,3600 | -7,48% | 1,4800 | 1,5500 | 1,3500 | 374.194 | ,00 |
| 23/4/2009 | 1,4700 | 8,89% | 1,3500 | 1,5300 | 1,3500 | 501.856 | ,00 |
| 22/4/2009 | 1,3500 | 12,50% | 1,2000 | 1,3700 | 1,2000 | 379.243 | ,00 |
| 21/4/2009 | 1,2000 | 2,56% | 1,1700 | 1,2800 | 1,0800 | 541.439 | ,00 |
| 16/4/2009 | 1,1700 | 12,50% | 1,0400 | 1,1900 | 1,0400 | 329.042 | ,00 |
| 15/4/2009 | 1,0400 | 11,83% | 0,9300 | 1,0600 | 0,9300 | 144.377 | ,00 |
| 14/4/2009 | 0,9300 | 2,20% | 0,9300 | 0,9800 | 0,9300 | 143.627 | ,00 |
| 09/4/2009 | 0,9100 | 2,25% | 0,9000 | 0,9300 | 0,8900 | 111.389 | ,00 |
| 08/4/2009 | 0,8900 | 3,49% | 0,8600 | 0,9000 | 0,8600 | 37.188 | ,00 |
| 07/4/2009 | 0,8600 | 0,00% | 0,8400 | 0,8700 | 0,8300 | 19.200 | ,00 |
| 06/4/2009 | 0,8600 | 0,00% | 0,8700 | 0,8800 | 0,8500 | 64.888 | ,00 |
| 03/4/2009 | 0,8600 | -4,44% | 0,9000 | 0,9100 | 0,8600 | 86.320 | ,00 |
| 02/4/2009 | 0,9000 | 5,88% | 0,8900 | 0,9000 | 0,8600 | 83.928 | ,00 |
| 01/4/2009 | 0,8500 | 2,41% | 0,8200 | 0,8700 | 0,8000 | 56.719 | ,00 |
| 31/3/2009 | 0,8300 | 6,41% | 0,8100 | 0,8400 | 0,8000 | 72.074 | ,00 |
| 30/3/2009 | 0,7800 | -7,14% | 0,8200 | 0,8200 | 0,7700 | 86.422 | ,00 |
| 27/3/2009 | 0,8400 | -6,67% | 0,9100 | 0,9200 | 0,8200 | 107.033 | ,00 |
| 26/3/2009 | 0,9000 | -1,10% | 0,9200 | 0,9200 | 0,8900 | 52.503 | ,00 |
| 24/3/2009 | 0,9100 | -2,15% | 0,9500 | 0,9700 | 0,9100 | 68.334 | ,00 |
| 23/3/2009 | 0,9300 | 3,33% | 0,9300 | 0,9500 | 0,9200 | 94.676 | ,00 |
| 20/3/2009 | 0,9000 | 2,27% | 0,8800 | 0,9000 | 0,8500 | 74.582 | ,00 |
| 19/3/2009 | 0,8800 | -1,12% | 0,8900 | 0,9000 | 0,8600 | 150.470 | ,00 |
| 18/3/2009 | 0,8900 | -3,26% | 0,9200 | 0,9600 | 0,8800 | 120.973 | ,00 |
| 17/3/2009 | 0,9200 | 3,37% | 0,8900 | 0,9500 | 0,8800 | 156.604 | ,00 |
| 16/3/2009 | 0,8900 | 9,88% | 0,8300 | 0,8900 | 0,8300 | 225.721 | ,00 |
| 13/3/2009 | 0,8100 | 5,19% | 0,8000 | 0,8200 | 0,7800 | 91.879 | ,00 |
| 12/3/2009 | 0,7700 | -1,28% | 0,7900 | 0,8000 | 0,7500 | 28.670 | ,00 |
| 11/3/2009 | 0,7800 | -3,70% | 0,8200 | 0,8300 | 0,7700 | 52.503 | ,00 |
| 10/3/2009 | 0,8100 | 5,19% | 0,7900 | 0,8100 | 0,7600 | 39.472 | ,00 |
| 09/3/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7400 | 19.350 | ,00 |
| 06/3/2009 | 0,7700 | -1,28% | 0,7700 | 0,8000 | 0,7600 | 48.320 | ,00 |
| 05/3/2009 | 0,7800 | -1,27% | 0,8000 | 0,8100 | 0,7500 | 41.950 | ,00 |
| 04/3/2009 | 0,7900 | 5,33% | 0,7500 | 0,8000 | 0,7500 | 54.296 | ,00 |
| 03/3/2009 | 0,7500 | 0,00% | 0,7100 | 0,7500 | 0,7100 | 21.577 | ,00 |
| 27/2/2009 | 0,7500 | -1,32% | 0,7400 | 0,7600 | 0,7300 | 37.854 | ,00 |
| 26/2/2009 | 0,7600 | 4,11% | 0,7500 | 0,7600 | 0,7100 | 69.956 | ,00 |
| 25/2/2009 | 0,7300 | 0,00% | 0,7300 | 0,7500 | 0,7200 | 34.520 | ,00 |
| 24/2/2009 | 0,7300 | -2,67% | 0,7400 | 0,7600 | 0,7100 | 46.125 | ,00 |
| 23/2/2009 | 0,7500 | -1,32% | 0,7400 | 0,7600 | 0,7300 | 25.025 | ,00 |
| 20/2/2009 | 0,7600 | -1,30% | 0,7300 | 0,7700 | 0,7300 | 28.441 | ,00 |
| 19/2/2009 | 0,7700 | 0,00% | 0,7800 | 0,7900 | 0,7600 | 61.722 | ,00 |
| 18/2/2009 | 0,7700 | 5,48% | 0,7300 | 0,7800 | 0,7200 | 45.160 | ,00 |
| 17/2/2009 | 0,7300 | -6,41% | 0,7600 | 0,7600 | 0,7200 | 40.766 | ,00 |
| 16/2/2009 | 0,7800 | -2,50% | 0,8200 | 0,8200 | 0,7800 | 47.126 | ,00 |
| 13/2/2009 | 0,8000 | 1,27% | 0,8200 | 0,8200 | 0,7900 | 32.350 | ,00 |
| 12/2/2009 | 0,7900 | -2,47% | 0,8100 | 0,8400 | 0,7800 | 61.528 | ,00 |
| 11/2/2009 | 0,8100 | -4,71% | 0,8100 | 0,8400 | 0,8000 | 65.840 | ,00 |
| 10/2/2009 | 0,8500 | 3,66% | 0,7800 | 0,8600 | 0,7800 | 152.733 | ,00 |
| 09/2/2009 | 0,8200 | 15,49% | 0,7200 | 0,8200 | 0,7200 | 185.428 | ,00 |
| 06/2/2009 | 0,7100 | 2,90% | 0,6900 | 0,7100 | 0,6900 | 32.680 | ,00 |
| 05/2/2009 | 0,6900 | 0,00% | 0,6900 | 0,7100 | 0,6900 | 46.731 | ,00 |
| 04/2/2009 | 0,6900 | 1,47% | 0,6900 | 0,7000 | 0,6800 | 17.845 | ,00 |
| 03/2/2009 | 0,6800 | 0,00% | 0,6800 | 0,7000 | 0,6800 | 19.489 | ,00 |
| 02/2/2009 | 0,6800 | -2,86% | 0,6900 | 0,6900 | 0,6700 | 17.257 | ,00 |
| 30/1/2009 | 0,7000 | 1,45% | 0,6800 | 0,7000 | 0,6700 | 26.370 | ,00 |
| 29/1/2009 | 0,6900 | 1,47% | 0,6800 | 0,6900 | 0,6700 | 30.789 | ,00 |
| 28/1/2009 | 0,6800 | 1,49% | 0,6900 | 0,6900 | 0,6700 | 70.001 | ,00 |
| 27/1/2009 | 0,6700 | -1,47% | 0,6700 | 0,7000 | 0,6700 | 15.069 | ,00 |
| 26/1/2009 | 0,6800 | 0,00% | 0,7000 | 0,7000 | 0,6700 | 28.310 | ,00 |
| 23/1/2009 | 0,6800 | 0,00% | 0,6800 | 0,6900 | 0,6600 | 24.818 | ,00 |
| 22/1/2009 | 0,6800 | -4,23% | 0,7200 | 0,7200 | 0,6700 | 49.443 | ,00 |
| 21/1/2009 | 0,7100 | 2,90% | 0,6900 | 0,7100 | 0,6600 | 75.137 | ,00 |
| 20/1/2009 | 0,6900 | -1,43% | 0,7000 | 0,7100 | 0,6800 | 46.103 | ,00 |
| 19/1/2009 | 0,7000 | -5,41% | 0,7400 | 0,7400 | 0,6800 | 104.385 | ,00 |
| 16/1/2009 | 0,7400 | 0,00% | 0,7300 | 0,7600 | 0,7300 | 24.782 | ,00 |
| 15/1/2009 | 0,7400 | -1,33% | 0,7300 | 0,7500 | 0,7200 | 32.235 | ,00 |
| 14/1/2009 | 0,7500 | -2,60% | 0,7900 | 0,8000 | 0,7400 | 50.088 | ,00 |
| 13/1/2009 | 0,7700 | -1,28% | 0,7700 | 0,7800 | 0,7600 | 18.865 | ,00 |
| 12/1/2009 | 0,7800 | -2,50% | 0,7900 | 0,8000 | 0,7800 | 14.971 | ,00 |
| 09/1/2009 | 0,8000 | 0,00% | 0,8100 | 0,8200 | 0,7900 | 42.810 | ,00 |
| 08/1/2009 | 0,8000 | -2,44% | 0,8100 | 0,8200 | 0,7900 | 73.020 | ,00 |
| 07/1/2009 | 0,8200 | 2,50% | 0,8200 | 0,8400 | 0,8100 | 119.921 | ,00 |
| 05/1/2009 | 0,8000 | 2,56% | 0,8000 | 0,8100 | 0,7800 | 95.240 | ,00 |
| 02/1/2009 | 0,7800 | 4,00% | 0,7700 | 0,7900 | 0,7500 | 41.125 | ,00 |
| 31/12/2008 | 0,7500 | 1,35% | 0,7600 | 0,7700 | 0,7400 | 59.084 | ,00 |
| 30/12/2008 | 0,7400 | 1,37% | 0,7400 | 0,7600 | 0,7300 | 41.998 | ,00 |
| 29/12/2008 | 0,7300 | -1,35% | 0,7400 | 0,7500 | 0,7200 | 35.686 | ,00 |
| 24/12/2008 | 0,7400 | -1,33% | 0,7600 | 0,7600 | 0,7300 | 35.650 | ,00 |
| 23/12/2008 | 0,7500 | 0,00% | 0,7400 | 0,7600 | 0,7300 | 46.101 | ,00 |
| 22/12/2008 | 0,7500 | -1,32% | 0,7500 | 0,7700 | 0,7400 | 44.295 | ,00 |
| 19/12/2008 | 0,7600 | -1,30% | 0,7700 | 0,7700 | 0,7500 | 31.110 | ,00 |
| 18/12/2008 | 0,7700 | 0,00% | 0,7700 | 0,8100 | 0,7500 | 53.957 | ,00 |
| 17/12/2008 | 0,7700 | -2,53% | 0,7900 | 0,7900 | 0,7600 | 17.832 | ,00 |
| 16/12/2008 | 0,7900 | -1,25% | 0,8000 | 0,8000 | 0,7700 | 67.235 | ,00 |
| 15/12/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,7800 | 29.055 | ,00 |
| 12/12/2008 | 0,8000 | -4,76% | 0,7800 | 0,8300 | 0,7800 | 29.751 | ,00 |
| 11/12/2008 | 0,8400 | 0,00% | 0,8400 | 0,8700 | 0,8200 | 39.858 | ,00 |
| 10/12/2008 | 0,8400 | 5,00% | 0,7900 | 0,8500 | 0,7900 | 41.208 | ,00 |
| 09/12/2008 | 0,8000 | -2,44% | 0,8200 | 0,8200 | 0,7900 | 10.350 | ,00 |
| 08/12/2008 | 0,8200 | 3,80% | 0,8000 | 0,8300 | 0,7900 | 23.540 | ,00 |
| 05/12/2008 | 0,7900 | -1,25% | 0,7800 | 0,8000 | 0,7700 | 31.059 | ,00 |
| 04/12/2008 | 0,8000 | 0,00% | 0,8100 | 0,8300 | 0,8000 | 13.579 | ,00 |
| 03/12/2008 | 0,8000 | -2,44% | 0,8200 | 0,8300 | 0,8000 | 12.704 | ,00 |
| 02/12/2008 | 0,8200 | -2,38% | 0,8000 | 0,8400 | 0,7900 | 37.518 | ,00 |
| 01/12/2008 | 0,8400 | 1,20% | 0,8500 | 0,8500 | 0,8300 | 29.638 | ,00 |
| 28/11/2008 | 0,8300 | -3,49% | 0,8400 | 0,8700 | 0,8200 | 57.004 | ,00 |
| 27/11/2008 | 0,8600 | 4,88% | 0,8600 | 0,8700 | 0,8300 | 17.516 | ,00 |
| 26/11/2008 | 0,8200 | -4,65% | 0,8500 | 0,8600 | 0,8200 | 22.995 | ,00 |
| 25/11/2008 | 0,8600 | 4,88% | 0,8500 | 0,8700 | 0,8400 | 54.405 | ,00 |
| 24/11/2008 | 0,8200 | 0,00% | 0,8300 | 0,8500 | 0,8100 | 79.235 | ,00 |
| 21/11/2008 | 0,8200 | -3,53% | 0,8600 | 0,8600 | 0,8100 | 65.280 | ,00 |
| 20/11/2008 | 0,8500 | -5,56% | 0,8600 | 0,8700 | 0,8200 | 39.672 | ,00 |
| 19/11/2008 | 0,9000 | -3,23% | 0,9400 | 0,9400 | 0,8900 | 34.490 | ,00 |
| 18/11/2008 | 0,9300 | 2,20% | 0,8800 | 0,9300 | 0,8800 | 38.361 | ,00 |
| 17/11/2008 | 0,9100 | -6,19% | 0,9400 | 0,9500 | 0,9100 | 43.456 | ,00 |
| 14/11/2008 | 0,9700 | 1,04% | 1,0000 | 1,0200 | 0,9600 | 55.026 | ,00 |
| 13/11/2008 | 0,9600 | 0,00% | 0,9300 | 0,9800 | 0,9200 | 43.016 | ,00 |
| 12/11/2008 | 0,9600 | 0,00% | 1,0200 | 1,0200 | 0,9500 | 30.055 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|