| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
HELLAS ONLINE (ΗΟΛ)
0,5630 €
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 |
|---|---|---|---|---|---|---|---|
| 26/8/2010 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 25/8/2010 | 0,9630 | -2,43% | 0,9630 | 0,9630 | 0,9630 | 431 | ,00 |
| 24/8/2010 | 0,9870 | 3,68% | 0,9870 | 0,9870 | 0,9870 | 599 | ,00 |
| 23/8/2010 | 0,9520 | -6,67% | 0,9520 | 0,9980 | 0,9520 | 597 | ,00 |
| 20/8/2010 | 1,0200 | -4,67% | 1,0200 | 1,0200 | 1,0100 | 1.389 | ,00 |
| 19/8/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.208 | ,00 |
| 18/8/2010 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0600 | 1.407 | ,00 |
| 17/8/2010 | 1,0600 | 2,91% | 1,0300 | 1,1300 | 1,0300 | 9.135 | ,00 |
| 16/8/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 13/8/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0200 | 1.349 | ,00 |
| 12/8/2010 | 1,0300 | 4,36% | 1,0300 | 1,0300 | 1,0300 | 215 | ,00 |
| 11/8/2010 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 10/8/2010 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 09/8/2010 | 0,9870 | 3,68% | 1,0100 | 1,0200 | 0,9630 | 887 | ,00 |
| 06/8/2010 | 0,9520 | -6,67% | 0,9520 | 0,9520 | 0,9520 | 689 | ,00 |
| 05/8/2010 | 1,0200 | 3,34% | 1,0200 | 1,0400 | 1,0200 | 1.807 | ,00 |
| 04/8/2010 | 0,9870 | -3,24% | 1,0200 | 1,0200 | 0,9280 | 3.015 | ,00 |
| 03/8/2010 | 1,0200 | 7,14% | 1,0200 | 1,0400 | 0,9400 | 8.100 | ,00 |
| 02/8/2010 | 0,9520 | 3,82% | 0,9750 | 0,9870 | 0,9400 | 2.614 | ,00 |
| 30/7/2010 | 0,9170 | 2,57% | 0,8940 | 0,9520 | 0,8820 | 5.187 | ,00 |
| 29/7/2010 | 0,8940 | 4,07% | 0,8940 | 0,8940 | 0,8940 | 86 | ,00 |
| 28/7/2010 | 0,8590 | 2,75% | 0,8710 | 0,8820 | 0,8470 | 7.926 | ,00 |
| 27/7/2010 | 0,8360 | 0,00% | 0,8360 | 0,8820 | 0,8240 | 18.844 | ,00 |
| 26/7/2010 | 0,8360 | 1,46% | 0,8470 | 0,8470 | 0,8240 | 1.733 | ,00 |
| 23/7/2010 | 0,8240 | 2,87% | 0,8130 | 0,8360 | 0,8130 | 7.577 | ,00 |
| 22/7/2010 | 0,8010 | 2,96% | 0,7890 | 0,8010 | 0,7890 | 1.548 | ,00 |
| 21/7/2010 | 0,7780 | 3,18% | 0,7780 | 0,7890 | 0,7780 | 4.394 | ,00 |
| 20/7/2010 | 0,7540 | 1,48% | 0,7540 | 0,7540 | 0,7540 | 22 | ,00 |
| 19/7/2010 | 0,7430 | 3,19% | 0,7430 | 0,7430 | 0,7430 | 1.292 | ,00 |
| 16/7/2010 | 0,7200 | 5,11% | 0,7200 | 0,7200 | 0,7200 | 862 | ,00 |
| 15/7/2010 | 0,6850 | 3,47% | 0,6850 | 0,6850 | 0,6850 | 2 | ,00 |
| 14/7/2010 | 0,6620 | 0,00% | 0,6620 | 0,6850 | 0,6500 | 3.502 | ,00 |
| 13/7/2010 | 0,6620 | 0,00% | 0,6500 | 0,6620 | 0,6500 | 431 | ,00 |
| 12/7/2010 | 0,6620 | 1,85% | 0,6730 | 0,6730 | 0,6500 | 1.725 | ,00 |
| 09/7/2010 | 0,6500 | 3,67% | 0,6380 | 0,6500 | 0,6380 | 862 | ,00 |
| 08/7/2010 | 0,6270 | 5,91% | 0,6270 | 0,6380 | 0,6150 | 5.788 | ,00 |
| 07/7/2010 | 0,5920 | -7,21% | 0,5920 | 0,6380 | 0,5920 | 1.727 | ,00 |
| 06/7/2010 | 0,6380 | 0,00% | 0,6380 | 0,6380 | 0,6380 | ,00 | |
| 05/7/2010 | 0,6380 | 1,75% | 0,6380 | 0,6380 | 0,6380 | 862 | ,00 |
| 02/7/2010 | 0,6270 | -3,54% | 0,6730 | 0,6730 | 0,6270 | 557 | ,00 |
| 01/7/2010 | 0,6500 | 3,67% | 0,6380 | 0,6620 | 0,6270 | 4.902 | ,00 |
| 30/6/2010 | 0,6270 | 0,00% | 0,6270 | 0,6270 | 0,6270 | ,00 | |
| 29/6/2010 | 0,6270 | 0,00% | 0,6270 | 0,6270 | 0,6270 | ,00 | |
| 28/6/2010 | 0,6270 | -1,72% | 0,6380 | 0,6380 | 0,6040 | 47 | ,00 |
| 25/6/2010 | 0,6380 | 0,00% | 0,6380 | 0,6380 | 0,6380 | ,00 | |
| 24/6/2010 | 0,6380 | -1,85% | 0,6500 | 0,6500 | 0,6380 | 4.297 | ,00 |
| 23/6/2010 | 0,6500 | 7,62% | 0,6270 | 0,6620 | 0,6270 | 3.446 | ,00 |
| 22/6/2010 | 0,6040 | 4,14% | 0,6040 | 0,6150 | 0,6040 | 3.020 | ,00 |
| 21/6/2010 | 0,5800 | 4,13% | 0,5570 | 0,5920 | 0,5570 | 2.552 | ,00 |
| 18/6/2010 | 0,5570 | 9,00% | 0,5450 | 0,5570 | 0,5340 | 8.873 | ,00 |
| 17/6/2010 | 0,5110 | -2,11% | 0,5110 | 0,5220 | 0,5110 | 2.181 | ,00 |
| 16/6/2010 | 0,5220 | 0,00% | 0,5110 | 0,5340 | 0,5110 | 2.369 | ,00 |
| 15/6/2010 | 0,5220 | 0,00% | 0,5220 | 0,5340 | 0,5220 | 1.727 | ,00 |
| 14/6/2010 | 0,5220 | 0,00% | 0,5220 | 0,5220 | 0,5220 | 7.285 | ,00 |
| 11/6/2010 | 0,5220 | 4,61% | 0,5220 | 0,5340 | 0,5110 | 9.391 | ,00 |
| 10/6/2010 | 0,4990 | 4,83% | 0,4990 | 0,4990 | 0,4990 | 5.178 | ,00 |
| 09/6/2010 | 0,4760 | 2,59% | 0,4640 | 0,4870 | 0,4640 | 12.873 | ,00 |
| 08/6/2010 | 0,4640 | -2,52% | 0,4290 | 0,4870 | 0,4290 | 11.097 | ,00 |
| 07/6/2010 | 0,4760 | -6,85% | 0,4640 | 0,4870 | 0,4640 | 8.624 | ,00 |
| 04/6/2010 | 0,5110 | -2,11% | 0,5220 | 0,5450 | 0,4870 | 10.253 | ,00 |
| 03/6/2010 | 0,5220 | 2,15% | 0,5110 | 0,5450 | 0,5110 | 9.018 | ,00 |
| 02/6/2010 | 0,5110 | -10,19% | 0,5570 | 0,5570 | 0,4640 | 14.275 | ,00 |
| 01/6/2010 | 0,5690 | -5,79% | 0,5800 | 0,5800 | 0,5450 | 13.217 | ,00 |
| 31/5/2010 | 0,6040 | -7,08% | 0,6380 | 0,6380 | 0,5450 | 14.117 | ,00 |
| 28/5/2010 | 0,6500 | -8,19% | 0,7080 | 0,7080 | 0,6380 | 12.824 | ,00 |
| 27/5/2010 | 0,7080 | -14,08% | 0,7430 | 0,7430 | 0,6620 | 6.682 | ,00 |
| 26/5/2010 | 0,8240 | 1,35% | 0,8590 | 0,8590 | 0,8130 | 3.326 | ,00 |
| 25/5/2010 | 0,8130 | -2,75% | 0,8130 | 0,8130 | 0,8130 | 88 | ,00 |
| 21/5/2010 | 0,8360 | 1,46% | 0,8240 | 0,8470 | 0,8240 | 426 | ,00 |
| 20/5/2010 | 0,8240 | -1,44% | 0,8470 | 0,8470 | 0,8240 | 133 | ,00 |
| 19/5/2010 | 0,8360 | -6,49% | 0,8940 | 0,8940 | 0,8130 | 2.337 | ,00 |
| 18/5/2010 | 0,8940 | 8,50% | 0,8940 | 0,8940 | 0,8940 | 43 | ,00 |
| 17/5/2010 | 0,8240 | -5,40% | 0,8010 | 0,8360 | 0,8010 | 979 | ,00 |
| 14/5/2010 | 0,8710 | -6,14% | 0,8710 | 0,8710 | 0,8710 | 2.757 | ,00 |
| 13/5/2010 | 0,9280 | 0,00% | 1,0100 | 1,0100 | 0,8820 | 963 | ,00 |
| 12/5/2010 | 0,9280 | -8,12% | 0,9400 | 0,9980 | 0,9280 | 1.026 | ,00 |
| 11/5/2010 | 1,0100 | -8,18% | 1,0200 | 1,0200 | 0,9980 | 4.652 | ,00 |
| 10/5/2010 | 1,1000 | 7,84% | 1,0200 | 1,1100 | 1,0200 | 6.419 | ,00 |
| 07/5/2010 | 1,0200 | 4,62% | 0,9750 | 1,0700 | 0,8940 | 5.313 | ,00 |
| 06/5/2010 | 0,9750 | -4,41% | 1,0100 | 1,0100 | 0,9400 | 2 | ,00 |
| 05/5/2010 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 174 | ,00 |
| 04/5/2010 | 1,0300 | -0,96% | 0,9400 | 1,0300 | 0,9400 | 87 | ,00 |
| 03/5/2010 | 1,0400 | -4,59% | 1,0400 | 1,0900 | 1,0400 | 615 | ,00 |
| 30/4/2010 | 1,0900 | -3,54% | 1,0300 | 1,1600 | 1,0300 | 8.529 | ,00 |
| 29/4/2010 | 1,1300 | 2,73% | 1,1100 | 1,1600 | 1,1100 | 3.133 | ,00 |
| 28/4/2010 | 1,1000 | 5,77% | 1,1400 | 1,1400 | 1,0400 | 131 | ,00 |
| 27/4/2010 | 1,0400 | -8,77% | 1,0400 | 1,0400 | 1,0400 | 172 | ,00 |
| 26/4/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/4/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 22/4/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 21/4/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.723 | ,00 |
| 20/4/2010 | 1,1400 | -5,00% | 1,1000 | 1,1800 | 1,1000 | 2.154 | ,00 |
| 19/4/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/4/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/4/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/4/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/4/2010 | 1,2000 | -1,64% | 1,2000 | 1,2000 | 1,2000 | 2.945 | ,00 |
| 12/4/2010 | 1,2200 | 6,09% | 1,2200 | 1,2200 | 1,2100 | 3.877 | ,00 |
| 09/4/2010 | 1,1500 | 6,48% | 1,1500 | 1,1500 | 1,1500 | 1.206 | ,00 |
| 08/4/2010 | 1,0800 | 1,89% | 1,0600 | 1,1500 | 1,0600 | 2.240 | ,00 |
| 07/4/2010 | 1,0600 | -7,02% | 1,1400 | 1,1400 | 1,0400 | 5.514 | ,00 |
| 06/4/2010 | 1,1400 | -1,72% | 1,1400 | 1,1400 | 1,1400 | 862 | ,00 |
| 01/4/2010 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 890 | ,00 |
| 31/3/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/3/2010 | 1,1800 | -2,48% | 1,2000 | 1,2100 | 1,1600 | 2.671 | ,00 |
| 29/3/2010 | 1,2100 | 3,42% | 1,2000 | 1,2100 | 1,2000 | 862 | ,00 |
| 26/3/2010 | 1,1700 | 0,86% | 1,1600 | 1,2000 | 1,1400 | 31.658 | ,00 |
| 24/3/2010 | 1,1600 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 371 | ,00 |
| 23/3/2010 | 1,1600 | 2,65% | 1,1600 | 1,1700 | 1,1600 | 1.752 | ,00 |
| 22/3/2010 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 19/3/2010 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1100 | 1.292 | ,00 |
| 18/3/2010 | 1,1400 | 0,00% | 1,0400 | 1,2100 | 1,0400 | 14.994 | ,00 |
| 17/3/2010 | 1,1400 | 0,00% | 1,1600 | 1,1600 | 1,1000 | 9.995 | ,00 |
| 16/3/2010 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 1.174 | ,00 |
| 15/3/2010 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 9 | ,00 |
| 12/3/2010 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,1100 | 2.042 | ,00 |
| 11/3/2010 | 1,1300 | 6,60% | 1,1300 | 1,1300 | 1,1300 | 862 | ,00 |
| 10/3/2010 | 1,0600 | -7,02% | 1,1500 | 1,1500 | 1,0600 | 5.013 | ,00 |
| 09/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1100 | 1.835 | ,00 |
| 08/3/2010 | 1,1400 | 4,59% | 1,1400 | 1,1400 | 1,1400 | 862 | ,00 |
| 05/3/2010 | 1,0900 | -4,39% | 1,1500 | 1,1500 | 1,0700 | 1.206 | ,00 |
| 04/3/2010 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 174 | ,00 |
| 03/3/2010 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 16 | ,00 |
| 02/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 01/3/2010 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 862 | ,00 |
| 26/2/2010 | 1,1500 | -0,86% | 1,1500 | 1,1600 | 1,1400 | 1.740 | ,00 |
| 25/2/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1500 | 1.155 | ,00 |
| 24/2/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 862 | ,00 |
| 23/2/2010 | 1,1600 | 0,87% | 1,1400 | 1,1800 | 1,1400 | 3.532 | ,00 |
| 22/2/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 302 | ,00 |
| 19/2/2010 | 1,1500 | 1,77% | 1,1600 | 1,1600 | 1,1400 | 2.298 | ,00 |
| 18/2/2010 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1300 | 1.904 | ,00 |
| 17/2/2010 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 9 | ,00 |
| 16/2/2010 | 1,1400 | 0,88% | 1,1300 | 1,1500 | 1,1300 | 13.768 | ,00 |
| 12/2/2010 | 1,1300 | -4,24% | 1,2300 | 1,2300 | 1,0900 | 6.427 | ,00 |
| 11/2/2010 | 1,1800 | -2,48% | 1,1800 | 1,1800 | 1,1800 | 43 | ,00 |
| 10/2/2010 | 1,2100 | 5,22% | 1,2100 | 1,2400 | 1,2000 | 1.629 | ,00 |
| 09/2/2010 | 1,1500 | -5,74% | 1,2200 | 1,2800 | 1,1100 | 4.920 | ,00 |
| 08/2/2010 | 1,2200 | -6,15% | 1,2200 | 1,2800 | 1,1700 | 2.850 | ,00 |
| 05/2/2010 | 1,3000 | 5,69% | 1,3000 | 1,3000 | 1,3000 | 2 | ,00 |
| 04/2/2010 | 1,2300 | -7,52% | 1,2400 | 1,3200 | 1,2300 | 175 | ,00 |
| 03/2/2010 | 1,3300 | -4,32% | 1,3700 | 1,3700 | 1,3000 | 784 | ,00 |
| 02/2/2010 | 1,3900 | 7,75% | 1,3900 | 1,3900 | 1,3900 | 1.206 | ,00 |
| 01/2/2010 | 1,2900 | 0,78% | 1,3000 | 1,3600 | 1,2900 | 1.772 | ,00 |
| 29/1/2010 | 1,2800 | 4,92% | 1,3200 | 1,3200 | 1,2300 | 1.470 | ,00 |
| 28/1/2010 | 1,2200 | -9,63% | 1,3500 | 1,3500 | 1,2200 | 1.266 | ,00 |
| 27/1/2010 | 1,3500 | 5,47% | 1,3500 | 1,3500 | 1,3500 | 2 | ,00 |
| 26/1/2010 | 1,2800 | 0,79% | 1,2700 | 1,3700 | 1,2700 | 3.426 | ,00 |
| 25/1/2010 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 95 | ,00 |
| 22/1/2010 | 1,2500 | -2,34% | 1,2800 | 1,3900 | 1,2300 | 8.521 | ,00 |
| 21/1/2010 | 1,2800 | -6,57% | 1,3000 | 1,3600 | 1,2400 | 1.727 | ,00 |
| 20/1/2010 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3600 | 1.018 | ,00 |
| 19/1/2010 | 1,3800 | -5,48% | 1,4600 | 1,4600 | 1,3700 | 497 | ,00 |
| 18/1/2010 | 1,4600 | 0,69% | 1,4500 | 1,5100 | 1,4500 | 5.309 | ,00 |
| 15/1/2010 | 1,4500 | 2,11% | 1,4600 | 1,4600 | 1,4500 | 1.503 | ,00 |
| 14/1/2010 | 1,4200 | -2,74% | 1,5100 | 1,5100 | 1,3800 | 1.571 | ,00 |
| 13/1/2010 | 1,4600 | -7,01% | 1,4600 | 1,4600 | 1,4600 | 258 | ,00 |
| 12/1/2010 | 1,5700 | 4,67% | 1,5700 | 1,5700 | 1,5700 | 34 | ,00 |
| 11/1/2010 | 1,5000 | 4,17% | 1,5000 | 1,5000 | 1,5000 | 9 | ,00 |
| 08/1/2010 | 1,4400 | 3,60% | 1,4400 | 1,4500 | 1,4400 | 655 | ,00 |
| 07/1/2010 | 1,3900 | 0,00% | 1,4300 | 1,4300 | 1,3900 | 6.363 | ,00 |
| 05/1/2010 | 1,3900 | 2,96% | 1,3900 | 1,4000 | 1,3800 | 896 | ,00 |
| 04/1/2010 | 1,3500 | -4,93% | 1,3500 | 1,4000 | 1,3500 | 439 | ,00 |
| 31/12/2009 | 1,4200 | 2,16% | 1,3800 | 1,4600 | 1,3800 | 233 | 328,30 |
| 30/12/2009 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 482 | 673,50 |
| 29/12/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 477 | 664,80 |
| 28/12/2009 | 1,3900 | 2,96% | 1,3900 | 1,3900 | 1,3800 | 465 | 647,60 |
| 23/12/2009 | 1,3500 | 2,27% | 1,3900 | 1,3900 | 1,3200 | 2.499 | 3.363,40 |
| 22/12/2009 | 1,3200 | 2,33% | 1,3600 | 1,3600 | 1,3100 | 2.263 | 2.989,21 |
| 21/12/2009 | 1,2900 | 0,78% | 1,2800 | 1,3800 | 1,2800 | 2.013 | 2.588,82 |
| 18/12/2009 | 1,2800 | 0,79% | 1,2500 | 1,3700 | 1,2500 | 1.258 | 1.604,30 |
| 17/12/2009 | 1,2700 | 2,42% | 1,2500 | 1,2700 | 1,2500 | 1.789 | 2.258,46 |
| 16/12/2009 | 1,2400 | 5,08% | 1,2300 | 1,2700 | 1,2300 | 732 | 909,50 |
| 15/12/2009 | 1,1800 | -3,28% | 1,1800 | 1,2100 | 1,1700 | 1.335 | 1.585,50 |
| 14/12/2009 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,2200 | 1.034 | 1.265,00 |
| 11/12/2009 | 1,2200 | 0,00% | 1,2200 | 1,3100 | 1,2200 | 1.380 | 1.687,26 |
| 10/12/2009 | 1,2200 | -4,69% | 1,2200 | 1,2400 | 1,2000 | 2.697 | 3.279,56 |
| 09/12/2009 | 1,2800 | -5,19% | 1,3000 | 1,3000 | 1,2700 | 1.465 | 1.874,00 |
| 08/12/2009 | 1,3500 | -1,46% | 1,3500 | 1,4300 | 1,3300 | 2.884 | 3.873,22 |
| 07/12/2009 | 1,3700 | -0,72% | 1,3700 | 1,3900 | 1,3600 | 724 | 987,40 |
| 04/12/2009 | 1,3800 | -4,83% | 1,3900 | 1,3900 | 1,3700 | 1.168 | 1.615,27 |
| 03/12/2009 | 1,4500 | 1,40% | 1,4700 | 1,4700 | 1,4400 | 2.036 | 2.956,16 |
| 02/12/2009 | 1,4300 | 2,14% | 1,4500 | 1,4500 | 1,4200 | 2.023 | 2.895,00 |
| 01/12/2009 | 1,4000 | -1,41% | 1,3800 | 1,4200 | 1,3800 | 801 | ,00 |
| 30/11/2009 | 1,4200 | -0,70% | 1,4500 | 1,4500 | 1,3900 | 364 | ,00 |
| 27/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,5000 | 1,4300 | 4.213 | ,00 |
| 26/11/2009 | 1,4300 | -2,05% | 1,4500 | 1,5200 | 1,4000 | 7.926 | ,00 |
| 25/11/2009 | 1,4600 | -3,31% | 1,4900 | 1,5900 | 1,3900 | 21.570 | ,00 |
| 24/11/2009 | 1,5100 | 0,67% | 1,6000 | 1,6000 | 1,5100 | 569 | ,00 |
| 23/11/2009 | 1,5000 | -3,85% | 1,5100 | 1,5700 | 1,4900 | 4.592 | ,00 |
| 20/11/2009 | 1,5600 | 0,00% | 1,5600 | 1,6100 | 1,4900 | 7.524 | ,00 |
| 19/11/2009 | 1,5600 | 0,00% | 1,5600 | 1,5700 | 1,5600 | 3.194 | ,00 |
| 18/11/2009 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 1.982 | ,00 |
| 17/11/2009 | 1,5600 | 4,70% | 1,5600 | 1,5600 | 1,5600 | 3 | ,00 |
| 16/11/2009 | 1,4900 | -3,25% | 1,4900 | 1,4900 | 1,4900 | 603 | ,00 |
| 13/11/2009 | 1,5400 | 0,65% | 1,5800 | 1,5800 | 1,5400 | 586 | ,00 |
| 12/11/2009 | 1,5300 | -4,38% | 1,6000 | 1,6000 | 1,5100 | 1.493 | ,00 |
| 11/11/2009 | 1,6000 | 1,27% | 1,5800 | 1,6100 | 1,5800 | 681 | ,00 |
| 10/11/2009 | 1,5800 | 0,64% | 1,5800 | 1,6000 | 1,5700 | 8.053 | ,00 |
| 09/11/2009 | 1,5700 | -1,26% | 1,6000 | 1,6000 | 1,5600 | 2.929 | ,00 |
| 06/11/2009 | 1,5900 | -2,45% | 1,6300 | 1,6300 | 1,5800 | 3.420 | ,00 |
| 05/11/2009 | 1,6300 | -2,40% | 1,6300 | 1,6300 | 1,5700 | 4.731 | ,00 |
| 04/11/2009 | 1,6700 | -0,60% | 1,8200 | 1,8200 | 1,6400 | 1.217 | ,00 |
| 03/11/2009 | 1,6800 | 1,20% | 1,6800 | 1,6800 | 1,6300 | 965 | ,00 |
| 02/11/2009 | 1,6600 | 3,11% | 1,6700 | 1,6700 | 1,6400 | 11 | ,00 |
| 30/10/2009 | 1,6100 | -4,17% | 1,6900 | 1,7100 | 1,5200 | 5.708 | ,00 |
| 29/10/2009 | 1,6800 | -2,89% | 1,7300 | 1,7300 | 1,6300 | 5.680 | ,00 |
| 27/10/2009 | 1,7300 | 0,00% | 1,7400 | 1,7400 | 1,7200 | 100 | ,00 |
| 26/10/2009 | 1,7300 | -1,14% | 1,7400 | 1,7400 | 1,7100 | 810 | ,00 |
| 23/10/2009 | 1,7500 | 1,16% | 1,7300 | 1,7800 | 1,7300 | 4.148 | ,00 |
| 22/10/2009 | 1,7300 | -1,14% | 1,8300 | 1,8300 | 1,7300 | 624 | ,00 |
| 21/10/2009 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7400 | 2.809 | ,00 |
| 20/10/2009 | 1,7500 | -0,57% | 1,7500 | 1,7900 | 1,7200 | 4.097 | ,00 |
| 19/10/2009 | 1,7600 | -1,12% | 1,8300 | 1,8300 | 1,7400 | 948 | ,00 |
| 16/10/2009 | 1,7800 | -2,20% | 1,7800 | 1,7800 | 1,7800 | 258 | ,00 |
| 15/10/2009 | 1,8200 | 0,55% | 1,8500 | 1,8500 | 1,8000 | 5.324 | ,00 |
| 14/10/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 13/10/2009 | 1,8100 | -0,55% | 1,8700 | 1,8700 | 1,7900 | 11.249 | ,00 |
| 12/10/2009 | 1,8200 | 0,00% | 1,8500 | 1,8700 | 1,8100 | 5.576 | ,00 |
| 09/10/2009 | 1,8200 | -0,55% | 1,8300 | 1,8300 | 1,8000 | 7.479 | ,00 |
| 08/10/2009 | 1,8300 | 4,57% | 1,7500 | 1,8600 | 1,7500 | 5.255 | ,00 |
| 07/10/2009 | 1,7500 | 0,00% | 1,7900 | 1,8200 | 1,7100 | 22.752 | ,00 |
| 06/10/2009 | 1,7500 | 0,57% | 1,8000 | 1,8100 | 1,7100 | 10.339 | ,00 |
| 05/10/2009 | 1,7400 | -1,14% | 1,7500 | 1,7500 | 1,7200 | 2.542 | ,00 |
| 02/10/2009 | 1,7600 | 0,00% | 1,7500 | 1,7800 | 1,7500 | 4.756 | ,00 |
| 01/10/2009 | 1,7600 | -6,88% | 1,7100 | 1,8300 | 1,7100 | 13.219 | ,00 |
| 30/9/2009 | 1,8900 | 1,61% | 1,8600 | 1,9200 | 1,8500 | 3.145 | ,00 |
| 29/9/2009 | 1,8600 | -0,53% | 1,8900 | 1,8900 | 1,8300 | 4.752 | ,00 |
| 28/9/2009 | 1,8700 | -2,60% | 1,9000 | 1,9000 | 1,8600 | 4.882 | ,00 |
| 25/9/2009 | 1,9200 | 1,59% | 1,9000 | 1,9200 | 1,9000 | 284 | ,00 |
| 24/9/2009 | 1,8900 | -0,53% | 1,9700 | 1,9700 | 1,7300 | 1.353 | ,00 |
| 23/9/2009 | 1,9000 | 0,53% | 1,9200 | 1,9200 | 1,9000 | 613 | ,00 |
| 22/9/2009 | 1,8900 | -1,56% | 1,9600 | 1,9600 | 1,8900 | 2.274 | ,00 |
| 21/9/2009 | 1,9200 | -2,04% | 2,0900 | 2,0900 | 1,8900 | 433 | ,00 |
| 18/9/2009 | 1,9600 | 3,70% | 1,9700 | 1,9700 | 1,9600 | 2.980 | ,00 |
| 17/9/2009 | 1,8900 | -3,08% | 1,9000 | 1,9000 | 1,8800 | 862 | ,00 |
| 16/9/2009 | 1,9500 | -1,02% | 1,9300 | 1,9700 | 1,9300 | 546 | ,00 |
| 15/9/2009 | 1,9700 | 4,79% | 1,9700 | 1,9700 | 1,9700 | 811 | ,00 |
| 14/9/2009 | 1,8800 | -3,59% | 1,8800 | 1,8800 | 1,8800 | 258 | ,00 |
| 11/9/2009 | 1,9500 | -0,51% | 1,9600 | 1,9600 | 1,9300 | 1.059 | ,00 |
| 10/9/2009 | 1,9600 | -0,51% | 1,9700 | 1,9700 | 1,9500 | 1.665 | ,00 |
| 09/9/2009 | 1,9700 | -5,74% | 2,0800 | 2,0800 | 1,9200 | 12.357 | ,00 |
| 08/9/2009 | 2,0900 | 3,47% | 2,0900 | 2,0900 | 2,0900 | 677 | ,00 |
| 07/9/2009 | 2,0200 | 8,02% | 2,0300 | 2,0400 | 1,9800 | 5.554 | ,00 |
| 04/9/2009 | 1,8700 | 0,54% | 1,8700 | 1,8700 | 1,8500 | 1.823 | ,00 |
| 03/9/2009 | 1,8600 | -7,46% | 1,9700 | 1,9700 | 1,8200 | 4.718 | ,00 |
| 02/9/2009 | 2,0100 | 3,61% | 2,0200 | 2,0200 | 1,9700 | 296 | ,00 |
| 01/9/2009 | 1,9400 | -3,96% | 2,1400 | 2,1400 | 1,9200 | 911 | ,00 |
| 31/8/2009 | 2,0200 | -2,88% | 2,0500 | 2,1100 | 1,9300 | 2.858 | ,00 |
| 28/8/2009 | 2,0800 | -2,80% | 2,1000 | 2,1000 | 2,0400 | 719 | ,00 |
| 27/8/2009 | 2,1400 | -3,17% | 2,1200 | 2,1400 | 2,1200 | 595 | ,00 |
| 26/8/2009 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 25/8/2009 | 2,2100 | 1,38% | 2,1800 | 2,2100 | 2,1800 | 364 | ,00 |
| 24/8/2009 | 2,1800 | 7,39% | 2,1900 | 2,1900 | 2,1400 | 5.049 | ,00 |
| 21/8/2009 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 431 | ,00 |
| 20/8/2009 | 2,0300 | 1,50% | 1,9700 | 2,0700 | 1,9700 | 1.378 | ,00 |
| 19/8/2009 | 2,0000 | -1,48% | 2,0800 | 2,0800 | 1,9700 | 517 | ,00 |
| 18/8/2009 | 2,0300 | 4,10% | 1,9500 | 2,0700 | 1,9500 | 1.465 | ,00 |
| 17/8/2009 | 1,9500 | -0,51% | 1,9700 | 1,9700 | 1,9500 | 1.192 | ,00 |
| 14/8/2009 | 1,9600 | 1,55% | 1,9600 | 1,9600 | 1,9600 | 172 | ,00 |
| 13/8/2009 | 1,9300 | 1,58% | 1,8800 | 2,0400 | 1,8800 | 8.075 | ,00 |
| 12/8/2009 | 1,9000 | -3,06% | 1,8900 | 1,9600 | 1,8900 | 1.226 | ,00 |
| 11/8/2009 | 1,9600 | -5,77% | 2,0700 | 2,0700 | 1,9600 | 731 | ,00 |
| 10/8/2009 | 2,0800 | 1,96% | 2,0400 | 2,0900 | 2,0400 | 2.788 | ,00 |
| 07/8/2009 | 2,0400 | -2,86% | 1,9700 | 2,0900 | 1,9600 | 6.377 | ,00 |
| 06/8/2009 | 2,1000 | -3,23% | 2,1500 | 2,1500 | 1,9600 | 5.239 | ,00 |
| 05/8/2009 | 2,1700 | -4,41% | 2,3000 | 2,3000 | 2,1200 | 6.262 | ,00 |
| 04/8/2009 | 2,2700 | -4,62% | 2,3000 | 2,3100 | 2,2500 | 1.938 | ,00 |
| 03/8/2009 | 2,3800 | 3,48% | 2,4300 | 2,4300 | 2,3200 | 11.631 | ,00 |
| 31/7/2009 | 2,3000 | 3,14% | 2,2500 | 2,3600 | 2,2300 | 40.198 | ,00 |
| 30/7/2009 | 2,2300 | -0,45% | 2,2400 | 2,2400 | 2,1400 | 2.328 | ,00 |
| 29/7/2009 | 2,2400 | 1,36% | 2,2200 | 2,2900 | 2,1800 | 10.813 | ,00 |
| 28/7/2009 | 2,2100 | -3,91% | 2,2700 | 2,2700 | 2,2100 | 182 | ,00 |
| 27/7/2009 | 2,3000 | 2,68% | 2,3000 | 2,3000 | 2,3000 | 388 | ,00 |
| 24/7/2009 | 2,2400 | 2,28% | 2,2100 | 2,2700 | 2,2100 | 12.685 | ,00 |
| 23/7/2009 | 2,1900 | 4,78% | 1,9600 | 2,2300 | 1,9600 | 15.336 | ,00 |
| 22/7/2009 | 2,0900 | -4,13% | 2,0900 | 2,1600 | 2,0900 | 3.447 | ,00 |
| 21/7/2009 | 2,1800 | 0,93% | 2,2100 | 2,2300 | 2,1200 | 7.556 | ,00 |
| 20/7/2009 | 2,1600 | 6,40% | 2,1500 | 2,1900 | 2,1200 | 16.034 | ,00 |
| 17/7/2009 | 2,0300 | 9,73% | 1,9300 | 2,1700 | 1,9300 | 28.794 | ,00 |
| 16/7/2009 | 1,8500 | 3,93% | 1,8300 | 1,8800 | 1,8200 | 5.443 | ,00 |
| 15/7/2009 | 1,7800 | 5,33% | 1,7400 | 1,8100 | 1,7400 | 8.815 | ,00 |
| 14/7/2009 | 1,6900 | 9,74% | 1,5900 | 1,8500 | 1,5900 | 7.496 | ,00 |
| 13/7/2009 | 1,5400 | -2,53% | 1,5600 | 1,5600 | 1,5400 | 3.116 | ,00 |
| 10/7/2009 | 1,5800 | -6,51% | 1,6900 | 1,6900 | 1,5300 | 7.135 | ,00 |
| 09/7/2009 | 1,6900 | -3,43% | 1,7400 | 1,7400 | 1,6500 | 11.109 | ,00 |
| 08/7/2009 | 1,7500 | -0,57% | 1,7500 | 1,7500 | 1,7100 | 9.779 | ,00 |
| 07/7/2009 | 1,7600 | -5,38% | 1,8600 | 1,8600 | 1,6800 | 16.025 | ,00 |
| 06/7/2009 | 1,8600 | -8,37% | 1,9300 | 1,9300 | 1,8300 | 4.239 | ,00 |
| 03/7/2009 | 2,0300 | -6,88% | 2,0100 | 2,1600 | 1,9700 | 8.515 | ,00 |
| 02/7/2009 | 2,1800 | 2,83% | 2,1900 | 2,2300 | 2,1800 | 4.772 | ,00 |
| 01/7/2009 | 2,1200 | 0,00% | 2,1800 | 2,2600 | 2,1200 | 1.311 | ,00 |
| 30/6/2009 | 2,1200 | 3,41% | 2,1900 | 2,1900 | 2,0300 | 12.550 | ,00 |
| 29/6/2009 | 2,0500 | 0,49% | 2,1100 | 2,1900 | 1,9700 | 2.512 | ,00 |
| 26/6/2009 | 2,0400 | 0,99% | 2,0900 | 2,0900 | 1,9800 | 11.501 | ,00 |
| 25/6/2009 | 2,0200 | 4,66% | 1,9800 | 2,0700 | 1,9800 | 11.580 | ,00 |
| 24/6/2009 | 1,9300 | 1,58% | 1,9000 | 1,9700 | 1,9000 | 12.422 | ,00 |
| 23/6/2009 | 1,9000 | -6,86% | 2,0500 | 2,0500 | 1,8600 | 7.234 | ,00 |
| 22/6/2009 | 2,0400 | -4,67% | 2,0900 | 2,1400 | 2,0300 | 8.487 | ,00 |
| 19/6/2009 | 2,1400 | 0,00% | 2,2200 | 2,2300 | 2,1200 | 2.266 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|