| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
Α.ΖΟΡΠΑΣ & ΥΟΙ ΔΗΜ. (ΖΟΡΠ)
0,0525 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/11/2009 | 1,4200 | 0,71% | 1,4200 | 1,4200 | 1,4200 | 100 | 142,00 |
| 24/11/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 23/11/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 20/11/2009 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,4100 | 100 | 141,00 |
| 19/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 100 | 142,00 |
| 18/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/11/2009 | 1,4200 | -2,07% | 1,4400 | 1,4400 | 1,4200 | 200 | 286,00 |
| 13/11/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/11/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 11/11/2009 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 1.060 | 1.537,00 |
| 10/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 09/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 06/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 60 | 88,20 |
| 05/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 04/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 03/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 02/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/10/2009 | 1,4700 | -0,68% | 1,4700 | 1,4700 | 1,4700 | 40 | 58,80 |
| 29/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 1.300 | 1.924,00 |
| 27/10/2009 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 100 | 148,00 |
| 26/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 23/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 505 | 752,45 |
| 22/10/2009 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4900 | 100 | 149,00 |
| 21/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 20/10/2009 | 1,4800 | 6,47% | 1,4000 | 1,4800 | 1,4000 | 10.090 | 14.926,24 |
| 19/10/2009 | 1,3900 | -6,71% | 1,3900 | 1,3900 | 1,3900 | 25.000 | 34.750,00 |
| 16/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 100 | 149,00 |
| 15/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.100 | 1.639,00 |
| 14/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.195 | 1.780,55 |
| 13/10/2009 | 1,4900 | 7,19% | 1,4900 | 1,4900 | 1,4900 | 200 | 298,00 |
| 12/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 09/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 08/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 07/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 06/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 30/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 29/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 28/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 25/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 24/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 23/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 5 | 6,95 |
| 22/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 18/9/2009 | 1,3900 | -7,95% | 1,4300 | 1,4300 | 1,3900 | 18.939 | 26.455,21 |
| 17/9/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 16/9/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 15/9/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 14/9/2009 | 1,5100 | -1,95% | 1,4100 | 1,5100 | 1,3900 | 3.080 | 4.310,80 |
| 11/9/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 10/9/2009 | 1,5400 | 9,22% | 1,5500 | 1,5500 | 1,5400 | 220 | 340,90 |
| 09/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 08/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 04/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 03/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 02/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 01/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 31/8/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 28/8/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 27/8/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 26/8/2009 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 300 | 423,00 |
| 25/8/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/8/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/8/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/8/2009 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 300 | 420,00 |
| 19/8/2009 | 1,3400 | -7,59% | 1,5500 | 1,5500 | 1,3400 | 1.000 | 1.487,00 |
| 12/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 11/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 07/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 06/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 05/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 04/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 31/7/2009 | 1,4500 | 9,85% | 1,4500 | 1,4500 | 1,4500 | 3.400 | 4.930,00 |
| 30/7/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.690.245 | 2.112.806,25 |
| 29/7/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/7/2009 | 1,3200 | 1,54% | 1,4000 | 1,4000 | 1,3200 | 500 | 684,00 |
| 27/7/2009 | 1,3000 | 0,00% | 1,4500 | 1,4500 | 1,3000 | 4.700 | 6.776,00 |
| 24/7/2009 | 1,3000 | 0,00% | 1,4300 | 1,4300 | 1,3000 | 1.500 | 2.084,00 |
| 23/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 15 | 19,50 |
| 18/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/6/2009 | 1,3000 | -3,70% | 1,2200 | 1,3500 | 1,2200 | 12.629 | 16.493,20 |
| 10/6/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 09/6/2009 | 1,3500 | -6,90% | 1,4000 | 1,4000 | 1,3500 | 2.020 | 2.743,20 |
| 05/6/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 04/6/2009 | 1,4500 | -3,33% | 1,4500 | 1,4500 | 1,4500 | 2.000 | 2.900,00 |
| 03/6/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/6/2009 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 3.500 | 5.250,00 |
| 01/6/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 29/5/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 500 | 775,00 |
| 28/5/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 100 | 155,00 |
| 27/5/2009 | 1,5500 | 3,33% | 1,5500 | 1,5500 | 1,5500 | 8.200 | 12.710,00 |
| 26/5/2009 | 1,5000 | -3,23% | 1,5600 | 1,5600 | 1,5000 | 2.500 | 3.840,00 |
| 25/5/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 22/5/2009 | 1,5500 | -0,64% | 1,5500 | 1,5500 | 1,5500 | 5 | 7,75 |
| 20/5/2009 | 1,5600 | -7,14% | 1,6000 | 1,6000 | 1,5600 | 4.000 | 6.330,00 |
| 19/5/2009 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 700 | 1.176,00 |
| 18/5/2009 | 1,7000 | 9,68% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 15/5/2009 | 1,5500 | -9,36% | 1,5500 | 1,5500 | 1,5500 | 405 | 627,75 |
| 13/5/2009 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 11/5/2009 | 1,7100 | 0,59% | 1,7100 | 1,7900 | 1,7100 | 8.700 | 14.973,00 |
| 08/5/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 2.000 | 3.400,00 |
| 07/5/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.000 | 1.700,00 |
| 06/5/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/5/2009 | 1,7000 | 6,25% | 1,7000 | 1,7000 | 1,7000 | 1.000 | 1.700,00 |
| 04/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 28/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/4/2009 | 1,6000 | -3,03% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 22/4/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 16/4/2009 | 1,6500 | -2,94% | 1,6500 | 1,6500 | 1,6500 | 10.000 | 16.500,00 |
| 15/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 09/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 31/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/3/2009 | 1,7000 | 1,19% | 1,6800 | 1,7000 | 1,6800 | 5.000 | 8.466,00 |
| 16/3/2009 | 1,6800 | 6,33% | 1,6700 | 1,6800 | 1,6700 | 3.500 | 5.871,52 |
| 13/3/2009 | 1,5800 | -5,95% | 1,5800 | 1,5800 | 1,5800 | 100 | 158,00 |
| 12/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 11/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 09/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 06/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/3/2009 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 48 | 80,64 |
| 04/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 100 | 170,00 |
| 27/2/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 26/2/2009 | 1,7000 | -2,86% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 25/2/2009 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 960 | 1.680,00 |
| 24/2/2009 | 1,7500 | -7,89% | 1,7500 | 1,7500 | 1,7500 | 40 | 70,00 |
| 23/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 18/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 17/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 16/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/2/2009 | 1,9000 | -5,00% | 1,9000 | 1,9000 | 1,9000 | 1.070 | 2.033,00 |
| 06/2/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/2/2009 | 2,0000 | -6,98% | 2,0000 | 2,0000 | 2,0000 | 40 | 80,00 |
| 04/2/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 03/2/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 02/2/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 30/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 29/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 28/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 27/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 26/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 23/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 22/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 21/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 20/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 19/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 16/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 15/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 14/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 13/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 12/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 09/1/2009 | 2,1500 | 3,37% | 2,1500 | 2,1500 | 2,1500 | 38 | 81,70 |
| 08/1/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 07/1/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 05/1/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 02/1/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 31/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 1 | 2,08 |
| 30/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 29/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 19/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 18/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 16/12/2008 | 2,0800 | 9,47% | 2,0800 | 2,0800 | 2,0800 | 40 | 83,20 |
| 12/12/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 10/12/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/12/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 04/12/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 90 | 171,00 |
| 02/12/2008 | 1,9000 | -8,21% | 1,9000 | 1,9000 | 1,9000 | 124 | 235,60 |
| 01/12/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 28/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 27/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 25/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 21/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 20/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 19/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 18/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 14/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 12/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 11/11/2008 | 2,0700 | -10,00% | 2,0700 | 2,0700 | 2,0700 | 200 | 414,00 |
| 10/11/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 05/11/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 31/10/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 27/10/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 24/10/2008 | 2,3000 | -7,26% | 2,3000 | 2,3000 | 2,3000 | 1 | ,00 |
| 23/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 22/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 21/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 20/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 14/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 780 | 1.934,40 |
| 13/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 10/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 08/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 07/10/2008 | 2,4800 | -0,80% | 2,4200 | 2,4800 | 2,4200 | 504 | 1.243,68 |
| 06/10/2008 | 2,5000 | -1,96% | 2,5000 | 2,5000 | 2,5000 | 390 | 975,00 |
| 03/10/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 02/10/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 29/9/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 23/9/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 22/9/2008 | 2,5500 | 2,00% | 2,5500 | 2,5500 | 2,5500 | 220 | 561,00 |
| 19/9/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 17/9/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 16/9/2008 | 2,5000 | -7,41% | 2,5000 | 2,5000 | 2,5000 | 5.194 | 12.985,00 |
| 12/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 09/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 05/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 04/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 02/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 01/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 29/8/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 28/8/2008 | 2,7000 | 8,00% | 2,7000 | 2,7000 | 2,7000 | 500 | 1.350,00 |
| 27/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 26/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 25/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 22/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 21/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 20/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 19/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 18/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 14/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 13/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 13.705 | 34.262,50 |
| 12/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.375 | 3.437,50 |
| 11/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 08/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 07/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 06/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 05/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 04/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 25.000 | 62.500,00 |
| 01/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 24/7/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 6.000 | 15.000,00 |
| 21/7/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 25.000 | 62.500,00 |
| 16/7/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 17.460 | 43.650,00 |
| 14/7/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 371 | 927,50 |
| 08/7/2008 | 2,5000 | 4,17% | 2,5000 | 2,5000 | 2,5000 | 25.000 | 62.500,00 |
| 03/7/2008 | 2,4000 | -4,00% | 2,4200 | 2,4200 | 2,4000 | 1.489 | 3.574,96 |
| 01/7/2008 | 2,5000 | -4,94% | 2,5000 | 2,5000 | 2,5000 | 10 | 25,00 |
| 30/6/2008 | 2,6300 | 5,20% | 2,5000 | 2,6500 | 2,5000 | 5.130 | 13.014,50 |
| 27/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 24/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 5 | 12,00 |
| 20/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.010 | 2.525,00 |
| 18/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 30 | 75,00 |
| 17/6/2008 | 2,5000 | -3,10% | 2,5000 | 2,5000 | 2,5000 | 400 | 1.000,00 |
| 13/6/2008 | 2,5800 | 3,20% | 2,5800 | 2,5800 | 2,5800 | 11 | 28,38 |
| 12/6/2008 | 2,5000 | -6,37% | 2,5000 | 2,5000 | 2,5000 | 780 | 1.950,00 |
| 04/6/2008 | 2,6700 | 6,80% | 2,6700 | 2,6700 | 2,6700 | 3 | 8,01 |
| 03/6/2008 | 2,5000 | -3,85% | 2,5000 | 2,5000 | 2,5000 | 6.199 | 15.497,50 |
| 30/5/2008 | 2,6000 | -3,35% | 2,6500 | 2,6500 | 2,5000 | 3.900 | 9.886,01 |
| 29/5/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 350 | 941,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|