| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΗΛΕΚΤΡΟΝΙΚΗ ΑΘΗΝΩΝ (ΗΛΕΑΘ)
0,4800 €
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 |
|---|---|---|---|---|---|---|---|
| 11/10/2010 | 2,1300 | -8,97% | 2,1600 | 2,1600 | 2,1300 | 2.878 | ,00 |
| 08/10/2010 | 2,3400 | -18,75% | 2,6100 | 2,6100 | 2,3100 | 5.247 | ,00 |
| 07/10/2010 | 2,8800 | -7,69% | 3,3000 | 3,3300 | 2,8200 | 1.928 | ,00 |
| 06/10/2010 | 3,1200 | -8,77% | 3,3000 | 3,3900 | 3,0900 | 120 | ,00 |
| 05/10/2010 | 3,4200 | -3,39% | 3,4200 | 3,4200 | 3,3600 | 1.707 | ,00 |
| 04/10/2010 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 01/10/2010 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 30/9/2010 | 3,5400 | -4,84% | 3,4500 | 3,6000 | 3,4200 | 305 | ,00 |
| 29/9/2010 | 3,7200 | 0,00% | 3,5400 | 3,7800 | 3,3900 | 88 | ,00 |
| 28/9/2010 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 27/9/2010 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 3 | ,00 |
| 24/9/2010 | 3,7200 | -0,80% | 3,6000 | 3,7500 | 3,4800 | 87 | ,00 |
| 23/9/2010 | 3,7500 | 0,00% | 3,5400 | 4,0200 | 3,5100 | 256 | ,00 |
| 22/9/2010 | 3,7500 | 5,93% | 3,4800 | 3,7500 | 3,4800 | 10 | ,00 |
| 21/9/2010 | 3,5400 | -1,67% | 3,5100 | 3,5400 | 3,4800 | 73 | ,00 |
| 20/9/2010 | 3,6000 | -8,40% | 3,7800 | 3,7800 | 3,5400 | 158 | ,00 |
| 17/9/2010 | 3,9300 | -5,07% | 3,9300 | 3,9300 | 3,8100 | 78 | ,00 |
| 16/9/2010 | 4,1400 | 1,47% | 3,9300 | 4,1400 | 3,9300 | 15 | ,00 |
| 15/9/2010 | 4,0800 | 0,00% | 3,9000 | 4,0800 | 3,9000 | 8 | ,00 |
| 14/9/2010 | 4,0800 | 3,03% | 4,0800 | 4,0800 | 4,0800 | 3 | ,00 |
| 13/9/2010 | 3,9600 | -0,75% | 3,8400 | 4,0800 | 3,7200 | 490 | ,00 |
| 10/9/2010 | 3,9900 | -3,62% | 3,9900 | 3,9900 | 3,9900 | 8 | ,00 |
| 09/9/2010 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 5 | ,00 |
| 08/9/2010 | 4,1400 | 0,00% | 3,9600 | 4,1400 | 3,9600 | 23 | ,00 |
| 07/9/2010 | 4,1400 | -6,12% | 4,2300 | 4,3800 | 3,9900 | 294 | ,00 |
| 06/9/2010 | 4,4100 | 2,08% | 4,3800 | 4,4100 | 4,3800 | 53 | ,00 |
| 03/9/2010 | 4,3200 | 2,86% | 4,0800 | 4,3200 | 4,0800 | 3 | ,00 |
| 02/9/2010 | 4,2000 | -3,45% | 4,2000 | 4,3500 | 4,2000 | 434 | ,00 |
| 01/9/2010 | 4,3500 | 1,40% | 4,2900 | 4,3800 | 4,1400 | 117 | ,00 |
| 31/8/2010 | 4,2900 | 2,14% | 4,1400 | 4,4100 | 4,1400 | 71 | ,00 |
| 30/8/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 3 | ,00 |
| 27/8/2010 | 4,2000 | 2,94% | 4,0200 | 4,2000 | 4,0200 | 34 | ,00 |
| 26/8/2010 | 4,0800 | 0,74% | 4,0500 | 4,3200 | 3,9900 | 87 | ,00 |
| 25/8/2010 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | 3 | ,00 |
| 24/8/2010 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | 3 | ,00 |
| 23/8/2010 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | 3 | ,00 |
| 20/8/2010 | 4,0500 | -0,74% | 4,0800 | 4,0800 | 3,9300 | 100 | ,00 |
| 19/8/2010 | 4,0800 | 1,49% | 3,8700 | 4,0800 | 3,8700 | 33 | ,00 |
| 18/8/2010 | 4,0200 | -3,60% | 4,0200 | 4,0200 | 4,0200 | 33 | ,00 |
| 17/8/2010 | 4,1700 | 0,72% | 4,1700 | 4,1700 | 4,1700 | 3 | ,00 |
| 16/8/2010 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 13/8/2010 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 3 | ,00 |
| 12/8/2010 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 3 | ,00 |
| 11/8/2010 | 4,1400 | 1,47% | 4,0500 | 4,1400 | 4,0500 | 73 | ,00 |
| 10/8/2010 | 4,0800 | -1,45% | 4,0800 | 4,0800 | 3,9900 | 18 | ,00 |
| 09/8/2010 | 4,1400 | 0,00% | 3,9900 | 4,1400 | 3,9900 | 32 | ,00 |
| 06/8/2010 | 4,1400 | 5,34% | 4,1400 | 4,1400 | 4,1400 | 20 | ,00 |
| 05/8/2010 | 3,9300 | -5,76% | 3,9600 | 4,2000 | 3,8100 | 437 | ,00 |
| 04/8/2010 | 4,1700 | 4,51% | 3,9900 | 4,1700 | 3,9900 | 237 | ,00 |
| 03/8/2010 | 3,9900 | -2,21% | 4,0800 | 4,0800 | 3,9600 | 400 | ,00 |
| 02/8/2010 | 4,0800 | -0,73% | 4,0800 | 4,0800 | 4,0800 | 85 | ,00 |
| 30/7/2010 | 4,1100 | 7,03% | 3,7500 | 4,1100 | 3,7500 | 20 | ,00 |
| 29/7/2010 | 3,8400 | -3,03% | 3,9000 | 3,9000 | 3,7500 | 400 | ,00 |
| 28/7/2010 | 3,9600 | 0,00% | 3,9000 | 3,9600 | 3,9000 | 38 | ,00 |
| 27/7/2010 | 3,9600 | -1,49% | 3,9600 | 4,0200 | 3,8400 | 83 | ,00 |
| 26/7/2010 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 3 | ,00 |
| 23/7/2010 | 4,0200 | -2,90% | 4,0500 | 4,0500 | 3,9600 | 37 | ,00 |
| 22/7/2010 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 3 | ,00 |
| 21/7/2010 | 4,1400 | 1,47% | 4,1400 | 4,1400 | 4,1400 | 3 | ,00 |
| 20/7/2010 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 3 | ,00 |
| 19/7/2010 | 4,0800 | -1,45% | 4,0800 | 4,0800 | 4,0800 | 40 | ,00 |
| 16/7/2010 | 4,1400 | 5,34% | 4,1400 | 4,1400 | 4,1400 | 3 | ,00 |
| 15/7/2010 | 3,9300 | -5,76% | 4,0800 | 4,0800 | 3,9000 | 425 | ,00 |
| 14/7/2010 | 4,1700 | -0,71% | 4,1700 | 4,1700 | 4,1700 | 3 | ,00 |
| 13/7/2010 | 4,2000 | 0,72% | 4,2000 | 4,2000 | 4,2000 | 3 | ,00 |
| 12/7/2010 | 4,1700 | -0,71% | 4,1700 | 4,1700 | 4,1700 | 3 | ,00 |
| 09/7/2010 | 4,2000 | 0,72% | 4,2000 | 4,2000 | 4,2000 | 3 | ,00 |
| 08/7/2010 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | 3 | ,00 |
| 07/7/2010 | 4,1700 | 2,96% | 4,1700 | 4,1700 | 4,1700 | 3 | ,00 |
| 06/7/2010 | 4,0500 | -3,57% | 4,1700 | 4,1700 | 3,9000 | 308 | ,00 |
| 05/7/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 2 | ,00 |
| 02/7/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 3 | ,00 |
| 01/7/2010 | 4,2000 | 6,06% | 4,0500 | 4,2000 | 4,0500 | 32 | ,00 |
| 30/6/2010 | 3,9600 | -3,65% | 4,1700 | 4,1700 | 3,9600 | 50.163 | ,00 |
| 29/6/2010 | 4,1100 | -0,72% | 3,9000 | 4,1100 | 3,9000 | 50.225 | ,00 |
| 28/6/2010 | 4,1400 | 1,47% | 4,1400 | 4,1400 | 4,1400 | 5 | ,00 |
| 25/6/2010 | 4,0800 | 0,74% | 4,1400 | 4,1400 | 4,0800 | 10 | ,00 |
| 24/6/2010 | 4,0500 | -0,74% | 3,9000 | 4,0800 | 3,9000 | 59 | ,00 |
| 23/6/2010 | 4,0800 | -0,73% | 4,0800 | 4,0800 | 4,0800 | 5 | ,00 |
| 22/6/2010 | 4,1100 | 7,03% | 3,9000 | 4,1100 | 3,9000 | 30 | ,00 |
| 21/6/2010 | 3,8400 | 5,79% | 3,8100 | 3,8700 | 3,6000 | 220 | ,00 |
| 18/6/2010 | 3,6300 | -6,92% | 4,0800 | 4,0800 | 3,6000 | 1.237 | ,00 |
| 17/6/2010 | 3,9000 | -5,80% | 4,1700 | 4,1700 | 3,8700 | 159 | ,00 |
| 16/6/2010 | 4,1400 | 0,00% | 4,2300 | 4,2300 | 3,8100 | 803 | ,00 |
| 15/6/2010 | 4,1400 | 0,00% | 3,9900 | 4,1400 | 3,9900 | 75 | ,00 |
| 14/6/2010 | 4,1400 | 0,00% | 4,1100 | 4,1400 | 3,9600 | 45 | ,00 |
| 11/6/2010 | 4,1400 | -0,72% | 4,1400 | 4,1400 | 4,1400 | 2 | ,00 |
| 10/6/2010 | 4,1700 | -0,71% | 3,9900 | 4,2000 | 3,9300 | 990 | ,00 |
| 09/6/2010 | 4,2000 | -0,71% | 4,1700 | 4,2000 | 4,1700 | 72 | ,00 |
| 08/6/2010 | 4,2300 | -4,73% | 4,2000 | 4,3500 | 4,0200 | 1.430 | ,00 |
| 07/6/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 5 | ,00 |
| 04/6/2010 | 4,4400 | -6,92% | 4,6800 | 4,6800 | 4,4100 | 365 | ,00 |
| 03/6/2010 | 4,7700 | 3,25% | 4,7700 | 4,7700 | 4,7700 | 3 | ,00 |
| 02/6/2010 | 4,6200 | 1,99% | 4,6200 | 4,6200 | 4,6200 | 3 | ,00 |
| 01/6/2010 | 4,5300 | -2,58% | 4,5300 | 4,5300 | 4,5300 | 17 | ,00 |
| 31/5/2010 | 4,6500 | 4,03% | 4,6200 | 4,6500 | 4,6200 | 10.015 | ,00 |
| 28/5/2010 | 4,4700 | -9,70% | 4,8000 | 4,8600 | 4,4700 | 237 | ,00 |
| 27/5/2010 | 4,9500 | 3,77% | 4,5900 | 4,9800 | 4,5900 | 1.458 | ,00 |
| 26/5/2010 | 4,7700 | -4,22% | 4,9800 | 4,9800 | 4,7700 | 25 | ,00 |
| 25/5/2010 | 4,9800 | 4,40% | 4,5600 | 5,0100 | 4,5600 | 77 | ,00 |
| 21/5/2010 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7700 | 2 | ,00 |
| 20/5/2010 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7700 | ,00 | |
| 19/5/2010 | 4,7700 | -0,63% | 4,5300 | 4,7700 | 4,5300 | 29 | ,00 |
| 18/5/2010 | 4,8000 | 5,96% | 4,4400 | 4,8900 | 4,4400 | 65 | ,00 |
| 17/5/2010 | 4,5300 | -5,03% | 4,6200 | 4,6200 | 4,4700 | 50 | ,00 |
| 14/5/2010 | 4,7700 | 3,25% | 4,7400 | 4,7700 | 4,5300 | 25 | ,00 |
| 13/5/2010 | 4,6200 | -1,28% | 4,6200 | 4,6200 | 4,6200 | 8 | ,00 |
| 12/5/2010 | 4,6800 | -3,11% | 4,6800 | 4,6800 | 4,6800 | 17 | ,00 |
| 11/5/2010 | 4,8300 | 1,26% | 4,8300 | 4,8300 | 4,8300 | 2 | ,00 |
| 10/5/2010 | 4,7700 | 2,58% | 4,6500 | 4,7700 | 4,5300 | 616 | ,00 |
| 07/5/2010 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | 2 | ,00 |
| 06/5/2010 | 4,6500 | 1,31% | 4,7100 | 4,7100 | 4,4400 | 132 | ,00 |
| 05/5/2010 | 4,5900 | -7,83% | 5,0100 | 5,0100 | 4,5000 | 407 | ,00 |
| 04/5/2010 | 4,9800 | 0,61% | 4,9800 | 4,9800 | 4,9800 | 3 | ,00 |
| 03/5/2010 | 4,9500 | 3,13% | 4,9500 | 4,9500 | 4,9500 | 3 | ,00 |
| 30/4/2010 | 4,8000 | 1,91% | 4,8300 | 4,8900 | 4,6800 | 47 | ,00 |
| 29/4/2010 | 4,7100 | 4,67% | 4,6500 | 4,7400 | 4,6200 | 60 | ,00 |
| 28/4/2010 | 4,5000 | 0,67% | 4,5600 | 4,7100 | 4,4400 | 81 | ,00 |
| 27/4/2010 | 4,4700 | -0,67% | 4,5000 | 4,5300 | 4,2300 | 469 | ,00 |
| 26/4/2010 | 4,5000 | 0,00% | 4,5000 | 4,7100 | 4,3500 | 238 | ,00 |
| 23/4/2010 | 4,5000 | -9,09% | 4,9500 | 4,9500 | 4,4700 | 780 | ,00 |
| 22/4/2010 | 4,9500 | -3,51% | 5,1000 | 5,1000 | 4,9500 | 76 | ,00 |
| 21/4/2010 | 5,1300 | -2,84% | 5,2200 | 5,2200 | 5,0400 | 57 | ,00 |
| 20/4/2010 | 5,2800 | 4,14% | 5,1300 | 5,2800 | 5,1000 | 627 | ,00 |
| 19/4/2010 | 5,0700 | -1,74% | 5,1900 | 5,1900 | 5,0400 | 32 | ,00 |
| 16/4/2010 | 5,1600 | -3,91% | 5,4000 | 5,4000 | 5,0400 | 230 | ,00 |
| 15/4/2010 | 5,3700 | -0,56% | 5,4600 | 5,4600 | 5,2500 | 64 | ,00 |
| 14/4/2010 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,2500 | 54 | ,00 |
| 13/4/2010 | 5,4000 | -1,10% | 5,4000 | 5,4000 | 5,4000 | 33 | ,00 |
| 12/4/2010 | 5,4600 | 5,20% | 5,2800 | 5,4600 | 5,2500 | 344 | ,00 |
| 09/4/2010 | 5,1900 | 0,58% | 5,2200 | 5,2200 | 5,1000 | 24 | ,00 |
| 08/4/2010 | 5,1600 | -0,58% | 5,2500 | 5,2500 | 5,0100 | 442 | ,00 |
| 07/4/2010 | 5,1900 | -0,57% | 5,1600 | 5,2200 | 5,0400 | 94 | ,00 |
| 06/4/2010 | 5,2200 | -4,40% | 5,4000 | 5,4000 | 5,2200 | 309 | ,00 |
| 01/4/2010 | 5,4600 | 5,81% | 5,3400 | 5,4600 | 5,1900 | 91 | ,00 |
| 31/3/2010 | 5,1600 | -1,71% | 5,3400 | 5,3400 | 5,0400 | 921 | ,00 |
| 30/3/2010 | 5,2500 | -3,85% | 5,6100 | 5,6100 | 5,2200 | 281 | ,00 |
| 29/3/2010 | 5,4600 | 1,11% | 5,5500 | 5,5500 | 5,4300 | 97 | ,00 |
| 26/3/2010 | 5,4000 | 1,12% | 5,4000 | 5,4000 | 5,2200 | 496 | ,00 |
| 24/3/2010 | 5,3400 | 0,56% | 5,3400 | 5,3400 | 5,1900 | 234 | ,00 |
| 23/3/2010 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,2800 | 124 | ,00 |
| 22/3/2010 | 5,3100 | 1,14% | 5,4000 | 5,4000 | 5,1600 | 7.969 | ,00 |
| 19/3/2010 | 5,2500 | -5,41% | 5,5500 | 5,5500 | 5,1900 | 16.601 | ,00 |
| 18/3/2010 | 5,5500 | -13,55% | 6,4200 | 6,4200 | 5,2500 | 8.089 | ,00 |
| 17/3/2010 | 6,4200 | -6,55% | 6,8700 | 6,8700 | 6,2100 | 2.165 | ,00 |
| 16/3/2010 | 6,8700 | -0,43% | 6,9900 | 6,9900 | 6,7800 | 50 | ,00 |
| 15/3/2010 | 6,9000 | -1,71% | 7,0500 | 7,0500 | 6,9000 | 337 | ,00 |
| 12/3/2010 | 7,0200 | -0,43% | 6,9600 | 7,2900 | 6,9600 | 124 | ,00 |
| 11/3/2010 | 7,0500 | -0,42% | 7,1100 | 7,3500 | 7,0200 | 75 | ,00 |
| 10/3/2010 | 7,0800 | 4,89% | 6,8100 | 7,1700 | 6,5400 | 760 | ,00 |
| 09/3/2010 | 6,7500 | -3,43% | 7,1100 | 7,1100 | 6,7500 | 107 | ,00 |
| 08/3/2010 | 6,9900 | -3,72% | 7,2900 | 7,2900 | 6,9900 | 143 | ,00 |
| 05/3/2010 | 7,2600 | -0,82% | 7,3200 | 7,3200 | 7,2000 | 60 | ,00 |
| 04/3/2010 | 7,3200 | 0,00% | 7,2600 | 7,3500 | 7,1100 | 312 | ,00 |
| 03/3/2010 | 7,3200 | 1,67% | 7,2600 | 7,3200 | 6,9900 | 247 | ,00 |
| 02/3/2010 | 7,2000 | -6,25% | 7,7100 | 7,7100 | 7,0500 | 8.760 | ,00 |
| 01/3/2010 | 7,6800 | 4,49% | 7,4400 | 7,7400 | 7,3200 | 3.328 | ,00 |
| 26/2/2010 | 7,3500 | 2,08% | 7,0200 | 7,8000 | 7,0200 | 11.193 | ,00 |
| 25/2/2010 | 7,2000 | 6,67% | 6,7500 | 7,2600 | 6,4800 | 9.012 | ,00 |
| 24/2/2010 | 6,7500 | 8,17% | 6,1800 | 6,7500 | 6,0000 | 2.364 | ,00 |
| 23/2/2010 | 6,2400 | 4,52% | 5,9700 | 6,3600 | 5,8500 | 14.508 | ,00 |
| 22/2/2010 | 5,9700 | -0,50% | 6,0000 | 6,0000 | 5,8800 | 72 | ,00 |
| 19/2/2010 | 6,0000 | -0,50% | 6,0300 | 6,0300 | 5,9100 | 672 | ,00 |
| 18/2/2010 | 6,0300 | 5,79% | 5,6400 | 6,0600 | 5,6400 | 6.393 | ,00 |
| 17/2/2010 | 5,7000 | -3,55% | 5,9100 | 5,9100 | 5,6400 | 228 | ,00 |
| 16/2/2010 | 5,9100 | -1,50% | 6,0000 | 6,0000 | 5,8500 | 160 | ,00 |
| 12/2/2010 | 6,0000 | 2,56% | 5,8500 | 6,1500 | 5,7600 | 1.067 | ,00 |
| 11/2/2010 | 5,8500 | -1,52% | 5,9400 | 5,9700 | 5,6100 | 5.644 | ,00 |
| 10/2/2010 | 5,9400 | -1,00% | 6,0000 | 6,0000 | 5,4900 | 1.140 | ,00 |
| 09/2/2010 | 6,0000 | -1,48% | 6,0900 | 6,0900 | 5,9700 | 195 | ,00 |
| 08/2/2010 | 6,0900 | 1,00% | 6,1200 | 6,1800 | 5,8200 | 1.698 | ,00 |
| 05/2/2010 | 6,0300 | -0,99% | 6,0900 | 6,0900 | 5,9700 | 478 | ,00 |
| 04/2/2010 | 6,0900 | -1,93% | 6,2100 | 6,2100 | 6,0600 | 212 | ,00 |
| 03/2/2010 | 6,2100 | -3,27% | 6,4200 | 6,4200 | 6,1200 | 142 | ,00 |
| 02/2/2010 | 6,4200 | -1,83% | 6,5400 | 6,5400 | 6,3600 | 133 | ,00 |
| 01/2/2010 | 6,5400 | -0,46% | 6,5700 | 6,6000 | 6,4500 | 1.035 | ,00 |
| 29/1/2010 | 6,5700 | -0,90% | 6,6300 | 6,6300 | 6,5700 | 79 | ,00 |
| 28/1/2010 | 6,6300 | -0,90% | 6,6900 | 6,6900 | 6,5700 | 73 | ,00 |
| 27/1/2010 | 6,6900 | -1,33% | 6,7200 | 6,7200 | 6,6000 | 102 | ,00 |
| 26/1/2010 | 6,7800 | -3,00% | 6,8700 | 6,9300 | 6,7800 | 102 | ,00 |
| 25/1/2010 | 6,9900 | 0,00% | 6,9900 | 6,9900 | 6,9300 | 177 | ,00 |
| 22/1/2010 | 6,9900 | -1,69% | 6,9000 | 6,9900 | 6,9000 | 372 | ,00 |
| 21/1/2010 | 7,1100 | -2,07% | 7,2600 | 7,2600 | 7,0800 | 70 | ,00 |
| 20/1/2010 | 7,2600 | -1,22% | 7,3500 | 7,3500 | 7,2000 | 257 | ,00 |
| 19/1/2010 | 7,3500 | -1,21% | 7,5000 | 7,5000 | 7,2600 | 98 | ,00 |
| 18/1/2010 | 7,4400 | 0,40% | 7,4100 | 7,4400 | 7,3200 | 72 | ,00 |
| 15/1/2010 | 7,4100 | -1,20% | 7,6200 | 7,6200 | 7,4100 | 70 | ,00 |
| 14/1/2010 | 7,5000 | -1,57% | 7,7100 | 7,7100 | 7,4400 | 1.553 | ,00 |
| 13/1/2010 | 7,6200 | 1,60% | 7,5300 | 7,6500 | 7,4700 | 5.110 | ,00 |
| 12/1/2010 | 7,5000 | -6,72% | 8,0400 | 8,0400 | 7,5000 | 1.815 | ,00 |
| 11/1/2010 | 8,0400 | -4,29% | 8,4300 | 8,8800 | 7,9200 | 29.014 | ,00 |
| 08/1/2010 | 8,4000 | 4,87% | 7,9200 | 8,4600 | 7,7700 | 20.355 | ,00 |
| 07/1/2010 | 8,0100 | 7,23% | 7,5000 | 8,0400 | 7,3800 | 4.412 | ,00 |
| 05/1/2010 | 7,4700 | 1,22% | 7,4400 | 7,5000 | 7,3800 | 187 | ,00 |
| 04/1/2010 | 7,3800 | -1,60% | 7,5600 | 7,5600 | 7,3500 | 178 | ,00 |
| 31/12/2009 | 7,5000 | 0,00% | 7,5900 | 7,5900 | 7,5000 | 113 | 850,50 |
| 30/12/2009 | 7,5000 | -1,96% | 7,7100 | 7,7100 | 7,3800 | 249 | 1.854,68 |
| 29/12/2009 | 7,6500 | -0,78% | 7,7700 | 7,8000 | 7,4400 | 2.277 | 17.313,58 |
| 28/12/2009 | 7,7100 | -1,91% | 7,9200 | 7,9200 | 7,5000 | 2.440 | 18.635,38 |
| 23/12/2009 | 7,8600 | 0,00% | 7,9200 | 7,9200 | 7,8000 | 95 | 742,80 |
| 22/12/2009 | 7,8600 | -0,76% | 7,9200 | 7,9500 | 7,3800 | 645 | 5.055,40 |
| 21/12/2009 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | 7 | 52,80 |
| 18/12/2009 | 7,9200 | -0,38% | 7,9500 | 7,9500 | 7,8600 | 44 | 344,69 |
| 17/12/2009 | 7,9500 | 0,76% | 7,9500 | 7,9500 | 7,9500 | 13 | 100,70 |
| 16/12/2009 | 7,8900 | 0,00% | 7,9500 | 7,9500 | 7,7400 | 69 | 533,84 |
| 15/12/2009 | 7,8900 | -0,75% | 7,9800 | 7,9800 | 7,7700 | 171 | 1.342,09 |
| 14/12/2009 | 7,9500 | -4,33% | 8,3100 | 8,3400 | 7,8900 | 238 | 1.917,78 |
| 11/12/2009 | 8,3100 | 6,13% | 7,9200 | 8,5500 | 7,7400 | 160 | 1.305,20 |
| 10/12/2009 | 7,8300 | -0,76% | 7,9500 | 7,9500 | 7,8000 | 22 | 173,41 |
| 09/12/2009 | 7,8900 | -1,50% | 8,0100 | 8,0100 | 7,7700 | 152 | 1.195,61 |
| 08/12/2009 | 8,0100 | -0,74% | 8,0700 | 8,0700 | 7,8300 | 13.459 | 105.853,33 |
| 07/12/2009 | 8,0700 | -1,47% | 8,2500 | 8,2500 | 7,9200 | 634 | 5.085,98 |
| 04/12/2009 | 8,1900 | 0,00% | 8,0100 | 8,2800 | 7,8900 | 569 | 4.550,79 |
| 03/12/2009 | 8,1900 | 0,00% | 8,2800 | 8,2800 | 8,0400 | 293 | 2.376,89 |
| 02/12/2009 | 8,1900 | -4,88% | 8,5200 | 8,5200 | 8,0100 | 3.965 | 32.553,56 |
| 01/12/2009 | 8,6100 | 5,51% | 8,1600 | 8,6400 | 8,1600 | 9.331 | ,00 |
| 30/11/2009 | 8,1600 | 0,00% | 8,2500 | 8,2500 | 8,1600 | 30 | ,00 |
| 27/11/2009 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | 28 | ,00 |
| 26/11/2009 | 8,1600 | -3,55% | 8,4900 | 8,4900 | 7,6800 | 348 | ,00 |
| 25/11/2009 | 8,4600 | 1,44% | 8,4000 | 8,4600 | 8,4000 | 182 | ,00 |
| 24/11/2009 | 8,3400 | -2,11% | 8,5200 | 8,5200 | 8,2800 | 447 | ,00 |
| 23/11/2009 | 8,5200 | -0,35% | 8,6100 | 8,6100 | 8,0700 | 929 | ,00 |
| 20/11/2009 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | 8 | ,00 |
| 19/11/2009 | 8,5500 | -3,06% | 8,8500 | 8,8500 | 8,5500 | 2.999 | ,00 |
| 18/11/2009 | 8,8200 | 1,03% | 8,7300 | 8,8500 | 8,6400 | 5.253 | ,00 |
| 17/11/2009 | 8,7300 | 0,69% | 8,7300 | 8,7900 | 8,5500 | 327 | ,00 |
| 16/11/2009 | 8,6700 | -2,03% | 8,8200 | 8,8200 | 8,5500 | 2.125 | ,00 |
| 13/11/2009 | 8,8500 | -0,67% | 8,8500 | 8,8500 | 8,8500 | 8 | ,00 |
| 12/11/2009 | 8,9100 | 0,34% | 8,8800 | 9,0300 | 8,8200 | 7.822 | ,00 |
| 11/11/2009 | 8,8800 | -0,67% | 8,9400 | 9,1800 | 8,7000 | 23.123 | ,00 |
| 10/11/2009 | 8,9400 | 4,20% | 8,5800 | 9,0000 | 8,5800 | 16.067 | ,00 |
| 09/11/2009 | 8,5800 | 0,70% | 8,4000 | 8,5800 | 8,4000 | 50 | ,00 |
| 06/11/2009 | 8,5200 | -0,35% | 8,5200 | 8,5200 | 8,5200 | 10 | ,00 |
| 05/11/2009 | 8,5500 | -1,72% | 8,7000 | 8,7000 | 8,4900 | 988 | ,00 |
| 04/11/2009 | 8,7000 | 1,40% | 8,7000 | 8,7000 | 8,7000 | 33 | ,00 |
| 03/11/2009 | 8,5800 | 0,70% | 8,5800 | 8,5800 | 8,5800 | 10 | ,00 |
| 02/11/2009 | 8,5200 | 0,00% | 8,5200 | 8,5200 | 8,5200 | ,00 | |
| 30/10/2009 | 8,5200 | -0,70% | 8,6700 | 8,6700 | 8,5200 | 16.752 | ,00 |
| 29/10/2009 | 8,5800 | -1,38% | 8,6700 | 8,6700 | 8,5500 | 167 | ,00 |
| 27/10/2009 | 8,7000 | -3,33% | 8,9100 | 8,9100 | 8,7000 | 133 | ,00 |
| 26/10/2009 | 9,0000 | -1,32% | 8,9400 | 9,0000 | 8,9100 | 133 | ,00 |
| 23/10/2009 | 9,1200 | -0,33% | 9,0000 | 9,1200 | 8,9400 | 3.567 | ,00 |
| 22/10/2009 | 9,1500 | 0,66% | 8,9400 | 9,1800 | 8,9400 | 8.337 | ,00 |
| 21/10/2009 | 9,0900 | 1,00% | 8,9400 | 9,0900 | 8,2800 | 1.413 | ,00 |
| 20/10/2009 | 9,0000 | -0,66% | 9,0000 | 9,0000 | 9,0000 | 33 | ,00 |
| 19/10/2009 | 9,0600 | 2,37% | 8,9100 | 9,0600 | 8,9100 | 1.647 | ,00 |
| 16/10/2009 | 8,8500 | -1,34% | 8,8500 | 8,8500 | 8,8500 | 17 | ,00 |
| 15/10/2009 | 8,9700 | -1,97% | 8,9700 | 9,0900 | 8,9700 | 546 | ,00 |
| 14/10/2009 | 9,1500 | 3,39% | 8,7000 | 9,2100 | 8,7000 | 51.888 | ,00 |
| 13/10/2009 | 8,8500 | 0,00% | 8,7600 | 8,9100 | 8,7300 | 3.483 | ,00 |
| 12/10/2009 | 8,8500 | 1,37% | 8,6100 | 8,8500 | 8,6100 | 7.940 | ,00 |
| 09/10/2009 | 8,7300 | -0,34% | 8,6100 | 8,7600 | 8,5800 | 4.475 | ,00 |
| 08/10/2009 | 8,7600 | 2,10% | 8,6100 | 8,8200 | 8,6100 | 9.100 | ,00 |
| 07/10/2009 | 8,5800 | 1,06% | 8,4900 | 8,8500 | 8,3700 | 9.345 | ,00 |
| 06/10/2009 | 8,4900 | 2,17% | 8,4300 | 8,5800 | 8,3100 | 4.885 | ,00 |
| 05/10/2009 | 8,3100 | -1,07% | 8,4600 | 8,4600 | 8,2800 | 827 | ,00 |
| 02/10/2009 | 8,4000 | 1,08% | 8,1900 | 8,4000 | 8,1900 | 957 | ,00 |
| 01/10/2009 | 8,3100 | -1,42% | 8,5200 | 8,5200 | 8,1300 | 7.931 | ,00 |
| 30/9/2009 | 8,4300 | -5,39% | 8,7600 | 8,7600 | 8,4000 | 4.087 | ,00 |
| 29/9/2009 | 8,9100 | 1,02% | 8,7300 | 8,9400 | 8,7000 | 678 | ,00 |
| 28/9/2009 | 8,8200 | 1,03% | 8,7600 | 8,8800 | 8,6100 | 408 | ,00 |
| 25/9/2009 | 8,7300 | -3,00% | 8,8800 | 8,8800 | 8,6100 | 465 | ,00 |
| 24/9/2009 | 9,0000 | -1,96% | 9,1200 | 9,1200 | 9,0000 | 163 | ,00 |
| 23/9/2009 | 9,1800 | -0,97% | 9,1800 | 9,2700 | 9,1800 | 163 | ,00 |
| 22/9/2009 | 9,2700 | 0,00% | 9,0900 | 9,2700 | 9,0900 | 334 | ,00 |
| 21/9/2009 | 9,2700 | 5,46% | 8,8800 | 9,2700 | 8,8800 | 338 | ,00 |
| 18/9/2009 | 8,7900 | -2,33% | 9,0000 | 9,0000 | 8,7600 | 1.100 | ,00 |
| 17/9/2009 | 9,0000 | -0,99% | 9,2100 | 9,2100 | 8,9700 | 663 | ,00 |
| 16/9/2009 | 9,0900 | -2,26% | 9,2700 | 9,2700 | 8,9700 | 41.702 | ,00 |
| 15/9/2009 | 9,3000 | -3,43% | 9,5100 | 9,7800 | 9,1800 | 9.571 | ,00 |
| 14/9/2009 | 9,6300 | -1,53% | 9,6300 | 9,6300 | 9,6300 | 67 | ,00 |
| 11/9/2009 | 9,7800 | 2,19% | 9,8400 | 10,2000 | 9,5400 | 35.521 | ,00 |
| 10/9/2009 | 9,5700 | 2,90% | 9,1500 | 9,7200 | 9,1500 | 23.341 | ,00 |
| 09/9/2009 | 9,3000 | 5,08% | 8,8200 | 9,7200 | 8,8200 | 33.162 | ,00 |
| 08/9/2009 | 8,8500 | 1,03% | 8,8200 | 8,8500 | 8,7900 | 370 | ,00 |
| 07/9/2009 | 8,7600 | 1,04% | 8,7600 | 8,8500 | 8,1300 | 1.770 | ,00 |
| 04/9/2009 | 8,6700 | -1,03% | 8,7600 | 8,7600 | 8,5200 | 867 | ,00 |
| 03/9/2009 | 8,7600 | -0,34% | 8,7000 | 8,8200 | 8,6700 | 484 | ,00 |
| 02/9/2009 | 8,7900 | 0,00% | 8,7600 | 8,7900 | 8,7600 | 50 | ,00 |
| 01/9/2009 | 8,7900 | 0,00% | 8,7000 | 8,8200 | 8,7000 | 458 | ,00 |
| 31/8/2009 | 8,7900 | -2,33% | 9,0000 | 9,0000 | 8,2800 | 1.031 | ,00 |
| 28/8/2009 | 9,0000 | -0,66% | 9,0300 | 9,0900 | 9,0000 | 143 | ,00 |
| 27/8/2009 | 9,0600 | -0,98% | 9,0900 | 9,0900 | 9,0600 | 53 | ,00 |
| 26/8/2009 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1200 | 190 | ,00 |
| 25/8/2009 | 9,1500 | 0,33% | 9,0600 | 9,1800 | 9,0600 | 997 | ,00 |
| 24/8/2009 | 9,1200 | 0,33% | 9,0600 | 9,1200 | 9,0600 | 47 | ,00 |
| 21/8/2009 | 9,0900 | 0,33% | 9,0900 | 9,2400 | 9,0300 | 420 | ,00 |
| 20/8/2009 | 9,0600 | -0,33% | 9,0600 | 9,0600 | 9,0600 | 162 | ,00 |
| 19/8/2009 | 9,0900 | 0,00% | 9,0300 | 9,4200 | 9,0300 | 252 | ,00 |
| 18/8/2009 | 9,0900 | 0,66% | 9,0900 | 9,0900 | 9,0900 | 3 | ,00 |
| 17/8/2009 | 9,0300 | -0,66% | 9,0300 | 9,0300 | 9,0300 | 42 | ,00 |
| 14/8/2009 | 9,0900 | 0,33% | 9,0600 | 9,2100 | 9,0000 | 84 | ,00 |
| 13/8/2009 | 9,0600 | -0,33% | 9,0300 | 9,1800 | 9,0000 | 449 | ,00 |
| 12/8/2009 | 9,0900 | -1,62% | 9,1500 | 9,2400 | 9,0000 | 568 | ,00 |
| 11/8/2009 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | 33 | ,00 |
| 10/8/2009 | 9,2400 | -1,91% | 9,3300 | 9,3600 | 9,2400 | 117 | ,00 |
| 07/8/2009 | 9,4200 | 5,72% | 8,9400 | 9,4200 | 8,9100 | 1.007 | ,00 |
| 06/8/2009 | 8,9100 | 0,34% | 8,8800 | 9,0000 | 8,8800 | 540 | ,00 |
| 05/8/2009 | 8,8800 | -3,90% | 9,2400 | 9,3000 | 8,7300 | 2.402 | ,00 |
| 04/8/2009 | 9,2400 | 0,00% | 9,3000 | 9,3600 | 9,2100 | 655 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,13 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,80 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,23 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,28 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|