| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)
1,2300 €
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 |
|---|---|---|---|---|---|---|---|
| 11/7/2011 | 2,2100 | 4,74% | 2,0800 | 2,2200 | 2,0800 | 7.448 | ,00 |
| 08/7/2011 | 2,1100 | -4,95% | 2,1100 | 2,1100 | 2,1100 | 78 | ,00 |
| 07/7/2011 | 2,2200 | 0,45% | 2,2200 | 2,2200 | 2,2200 | 7.213 | ,00 |
| 06/7/2011 | 2,2100 | 0,91% | 2,1800 | 2,2200 | 2,1800 | 3.787 | ,00 |
| 05/7/2011 | 2,1900 | 2,82% | 2,1500 | 2,2200 | 2,1500 | 8.181 | ,00 |
| 04/7/2011 | 2,1300 | -1,84% | 2,1400 | 2,1400 | 2,1200 | 377 | ,00 |
| 01/7/2011 | 2,1700 | -2,25% | 2,1600 | 2,2400 | 2,1600 | 3.607 | ,00 |
| 30/6/2011 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 29/6/2011 | 2,2200 | 1,37% | 2,1800 | 2,2500 | 2,1800 | 180 | ,00 |
| 28/6/2011 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 27/6/2011 | 2,1900 | -0,90% | 2,1900 | 2,1900 | 2,1900 | 5 | ,00 |
| 24/6/2011 | 2,2100 | 3,76% | 2,1800 | 2,2200 | 2,1800 | 4.887 | ,00 |
| 23/6/2011 | 2,1300 | 0,95% | 2,1700 | 2,2200 | 2,1200 | 2.065 | ,00 |
| 22/6/2011 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | 47 | ,00 |
| 21/6/2011 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | 180 | ,00 |
| 20/6/2011 | 2,1100 | -3,21% | 2,1100 | 2,1100 | 2,1100 | 175 | ,00 |
| 17/6/2011 | 2,1800 | 1,40% | 2,1500 | 2,1900 | 2,1500 | 2.799 | ,00 |
| 16/6/2011 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 15/6/2011 | 2,1500 | 1,42% | 2,1500 | 2,1600 | 2,1200 | 2.164 | ,00 |
| 14/6/2011 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 10/6/2011 | 2,1200 | -1,85% | 2,1600 | 2,1600 | 2,1200 | 3.078 | ,00 |
| 09/6/2011 | 2,1600 | 0,47% | 2,1600 | 2,1600 | 2,1600 | 2.072 | ,00 |
| 08/6/2011 | 2,1500 | 0,00% | 2,1500 | 2,1600 | 2,1500 | 6.456 | ,00 |
| 07/6/2011 | 2,1500 | -0,92% | 2,1500 | 2,1500 | 2,1500 | 3.590 | ,00 |
| 06/6/2011 | 2,1700 | 0,46% | 2,1900 | 2,1900 | 2,1600 | 11.974 | ,00 |
| 03/6/2011 | 2,1600 | 0,00% | 2,1600 | 2,1900 | 2,1400 | 4.766 | ,00 |
| 02/6/2011 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 01/6/2011 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,0900 | 1.185 | ,00 |
| 31/5/2011 | 2,1600 | 0,00% | 2,1400 | 2,2200 | 2,0700 | 6.540 | ,00 |
| 30/5/2011 | 2,1600 | -2,70% | 2,1600 | 2,1600 | 2,1600 | 552 | ,00 |
| 27/5/2011 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 36 | ,00 |
| 26/5/2011 | 2,2200 | -2,20% | 2,2200 | 2,2200 | 2,2200 | 465 | ,00 |
| 25/5/2011 | 2,2700 | 2,25% | 2,2100 | 2,4000 | 2,1700 | 1.370 | ,00 |
| 24/5/2011 | 2,2200 | 0,00% | 2,2700 | 2,2700 | 2,2200 | 10.369 | ,00 |
| 23/5/2011 | 2,2200 | -4,72% | 2,2200 | 2,2700 | 2,1600 | 18.455 | ,00 |
| 20/5/2011 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 19/5/2011 | 2,3300 | -1,27% | 2,3300 | 2,3300 | 2,3300 | 36 | ,00 |
| 18/5/2011 | 2,3600 | 5,36% | 2,3600 | 2,3600 | 2,3600 | 270 | ,00 |
| 17/5/2011 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/5/2011 | 2,2400 | -1,32% | 2,1900 | 2,2700 | 2,1900 | 14.598 | ,00 |
| 13/5/2011 | 2,2700 | -2,16% | 2,1700 | 2,3100 | 2,1700 | 1.812 | ,00 |
| 12/5/2011 | 2,3200 | 0,43% | 2,2800 | 2,3600 | 2,2800 | 599 | ,00 |
| 11/5/2011 | 2,3100 | 1,32% | 2,2800 | 2,3700 | 2,2800 | 1.659 | ,00 |
| 10/5/2011 | 2,2800 | 2,24% | 2,2700 | 2,4500 | 2,2700 | 3.607 | ,00 |
| 09/5/2011 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 270 | ,00 |
| 06/5/2011 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 967 | ,00 |
| 05/5/2011 | 2,2300 | -0,45% | 2,2400 | 2,3100 | 2,1900 | 67.993 | ,00 |
| 04/5/2011 | 2,2400 | -1,75% | 2,2500 | 2,2500 | 2,2200 | 6.762 | ,00 |
| 03/5/2011 | 2,2800 | 0,00% | 2,3100 | 2,3100 | 2,2600 | 94.870 | ,00 |
| 02/5/2011 | 2,2800 | -2,15% | 2,2700 | 2,3200 | 2,2600 | 4.360 | ,00 |
| 29/4/2011 | 2,3300 | -3,72% | 2,4100 | 2,4100 | 2,3300 | 65.098 | ,00 |
| 28/4/2011 | 2,4200 | -2,42% | 2,4800 | 2,4800 | 2,3600 | 4.526 | ,00 |
| 27/4/2011 | 2,4800 | 2,48% | 2,4800 | 2,4800 | 2,4800 | 4 | ,00 |
| 26/4/2011 | 2,4200 | -1,63% | 2,4200 | 2,4400 | 2,3900 | 655 | ,00 |
| 21/4/2011 | 2,4600 | -1,20% | 2,3800 | 2,4900 | 2,3800 | 3.271 | ,00 |
| 20/4/2011 | 2,4900 | 3,75% | 2,5000 | 2,5000 | 2,4900 | 451 | ,00 |
| 19/4/2011 | 2,4000 | -4,38% | 2,3800 | 2,4800 | 2,3800 | 3.895 | ,00 |
| 18/4/2011 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 15/4/2011 | 2,5100 | -0,40% | 2,5000 | 2,5200 | 2,4400 | 70.418 | ,00 |
| 14/4/2011 | 2,5200 | 0,40% | 2,5200 | 2,5200 | 2,5200 | 180 | ,00 |
| 13/4/2011 | 2,5100 | -0,79% | 2,4100 | 2,5200 | 2,4100 | 4.102 | ,00 |
| 12/4/2011 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 11/4/2011 | 2,5300 | 1,20% | 2,4700 | 2,5500 | 2,4700 | 2.885 | ,00 |
| 08/4/2011 | 2,5000 | 2,04% | 2,5000 | 2,5000 | 2,4200 | 182 | ,00 |
| 07/4/2011 | 2,4500 | -3,92% | 2,5000 | 2,5000 | 2,4300 | 1.911 | ,00 |
| 06/4/2011 | 2,5500 | 0,00% | 2,5000 | 2,5500 | 2,5000 | 36.967 | ,00 |
| 05/4/2011 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 174.197 | ,00 |
| 04/4/2011 | 2,5500 | -0,39% | 2,5500 | 2,6000 | 2,5400 | 34.978 | ,00 |
| 01/4/2011 | 2,5600 | 1,19% | 2,5500 | 2,6000 | 2,5300 | 6.131 | ,00 |
| 31/3/2011 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 822 | ,00 |
| 30/3/2011 | 2,5300 | -0,39% | 2,5300 | 2,5400 | 2,5300 | 1.174 | ,00 |
| 29/3/2011 | 2,5400 | 0,40% | 2,5400 | 2,5600 | 2,5300 | 12.695 | ,00 |
| 28/3/2011 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 24/3/2011 | 2,5300 | -0,39% | 2,5300 | 2,5300 | 2,5300 | 5.410 | ,00 |
| 23/3/2011 | 2,5400 | -0,39% | 2,5400 | 2,5400 | 2,5400 | 16 | ,00 |
| 22/3/2011 | 2,5500 | 0,39% | 2,5300 | 2,6000 | 2,5300 | 1.262 | ,00 |
| 21/3/2011 | 2,5400 | -2,68% | 2,5800 | 2,5800 | 2,5300 | 3.349 | ,00 |
| 18/3/2011 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 17/3/2011 | 2,6100 | -0,38% | 2,6100 | 2,6100 | 2,6100 | 541 | ,00 |
| 16/3/2011 | 2,6200 | 1,55% | 2,6200 | 2,6300 | 2,6200 | 180 | ,00 |
| 15/3/2011 | 2,5800 | 0,78% | 2,5400 | 2,6600 | 2,5400 | 7.646 | ,00 |
| 14/3/2011 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 34 | ,00 |
| 11/3/2011 | 2,5600 | 0,00% | 2,5400 | 2,6100 | 2,5400 | 4.826 | ,00 |
| 10/3/2011 | 2,5600 | 0,79% | 2,5300 | 2,6500 | 2,5300 | 13.689 | ,00 |
| 09/3/2011 | 2,5400 | 0,40% | 2,5300 | 2,5500 | 2,5300 | 130 | ,00 |
| 08/3/2011 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 1.751 | ,00 |
| 04/3/2011 | 2,5300 | -1,94% | 2,5300 | 2,5300 | 2,5300 | 586 | ,00 |
| 03/3/2011 | 2,5800 | 1,18% | 2,5500 | 2,6300 | 2,5500 | 842 | ,00 |
| 02/3/2011 | 2,5500 | 0,00% | 2,5500 | 2,6100 | 2,5500 | 3.282 | ,00 |
| 01/3/2011 | 2,5500 | 0,79% | 2,5300 | 2,6400 | 2,5300 | 19.035 | ,00 |
| 28/2/2011 | 2,5300 | 0,40% | 2,5200 | 2,5300 | 2,5200 | 19.692 | ,00 |
| 25/2/2011 | 2,5200 | 0,00% | 2,5300 | 2,5300 | 2,5200 | 839 | ,00 |
| 24/2/2011 | 2,5200 | -0,40% | 2,5300 | 2,5300 | 2,5200 | 5.493 | ,00 |
| 23/2/2011 | 2,5300 | 0,40% | 2,5200 | 2,5800 | 2,5200 | 1.751 | ,00 |
| 22/2/2011 | 2,5200 | 0,00% | 2,5200 | 2,5300 | 2,5200 | 8.502 | ,00 |
| 21/2/2011 | 2,5200 | 0,00% | 2,5200 | 2,5400 | 2,5200 | 22.090 | ,00 |
| 18/2/2011 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 180 | ,00 |
| 17/2/2011 | 2,5200 | -0,40% | 2,5200 | 2,5600 | 2,5200 | 597 | ,00 |
| 16/2/2011 | 2,5300 | -0,39% | 2,5300 | 2,5300 | 2,5300 | 1.161 | ,00 |
| 15/2/2011 | 2,5400 | 0,40% | 2,5300 | 2,5600 | 2,5300 | 579 | ,00 |
| 14/2/2011 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 361 | ,00 |
| 11/2/2011 | 2,5300 | -1,56% | 2,5400 | 2,5400 | 2,5200 | 3.100 | ,00 |
| 10/2/2011 | 2,5700 | -1,15% | 2,5200 | 2,5900 | 2,5100 | 24.705 | ,00 |
| 09/2/2011 | 2,6000 | 3,17% | 2,5100 | 2,6500 | 2,5100 | 27.175 | ,00 |
| 08/2/2011 | 2,5200 | -0,79% | 2,5200 | 2,5200 | 2,5200 | 5.000 | ,00 |
| 07/2/2011 | 2,5400 | -0,39% | 2,5500 | 2,5500 | 2,5300 | 1.199 | ,00 |
| 04/2/2011 | 2,5500 | -4,14% | 2,5300 | 2,6600 | 2,5300 | 261 | ,00 |
| 03/2/2011 | 2,6600 | 5,14% | 2,6600 | 2,6600 | 2,6600 | 1.803 | ,00 |
| 02/2/2011 | 2,5300 | -4,89% | 2,5200 | 2,5500 | 2,5200 | 3.868 | ,00 |
| 01/2/2011 | 2,6600 | 2,31% | 2,5600 | 2,6600 | 2,5600 | 9.943 | ,00 |
| 31/1/2011 | 2,6000 | 1,17% | 2,6000 | 2,6100 | 2,5800 | 2.202 | ,00 |
| 28/1/2011 | 2,5700 | 0,00% | 2,5200 | 2,6500 | 2,5200 | 1.046 | ,00 |
| 27/1/2011 | 2,5700 | 2,39% | 2,5100 | 2,6500 | 2,5100 | 2.270 | ,00 |
| 26/1/2011 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | 902 | ,00 |
| 25/1/2011 | 2,5100 | 0,40% | 2,5000 | 2,5500 | 2,5000 | 947 | ,00 |
| 24/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5500 | 2,5000 | 1.172 | ,00 |
| 21/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5100 | 2,5000 | 3.978 | ,00 |
| 20/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 3.262 | ,00 |
| 19/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5200 | 2,5000 | 1.369 | ,00 |
| 18/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5100 | 2,5000 | 3.363 | ,00 |
| 17/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 180 | ,00 |
| 14/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5200 | 2,5000 | 2.737 | ,00 |
| 13/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 68.559 | ,00 |
| 12/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 234 | ,00 |
| 11/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 3.607 | ,00 |
| 10/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 3.744 | ,00 |
| 07/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 9.635 | ,00 |
| 05/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 8.582 | ,00 |
| 04/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.569 | ,00 |
| 03/1/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.280 | ,00 |
| 31/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.767 | ,00 |
| 30/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 678 | ,00 |
| 29/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 591 | ,00 |
| 28/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 11.610 | ,00 |
| 27/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 23/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 9.197 | ,00 |
| 22/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 2.707 | ,00 |
| 21/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 368 | ,00 |
| 20/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 4.759 | ,00 |
| 17/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.803 | ,00 |
| 16/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.050 | ,00 |
| 15/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 14/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 631 | ,00 |
| 13/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5200 | 2,5000 | 4.972 | ,00 |
| 10/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 09/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 700 | ,00 |
| 08/12/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 361 | ,00 |
| 07/12/2010 | 2,5000 | 2,04% | 2,5000 | 2,5500 | 2,4800 | 3.401 | ,00 |
| 06/12/2010 | 2,4500 | -3,92% | 2,4500 | 2,4500 | 2,4500 | 1.623 | ,00 |
| 03/12/2010 | 2,5500 | -1,54% | 2,4600 | 2,5900 | 2,4500 | 1.068 | ,00 |
| 02/12/2010 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 180 | ,00 |
| 01/12/2010 | 2,5900 | 3,60% | 2,5000 | 2,6100 | 2,5000 | 108 | ,00 |
| 30/11/2010 | 2,5000 | -1,19% | 2,5100 | 2,5100 | 2,5000 | 6.436 | ,00 |
| 29/11/2010 | 2,5300 | 4,98% | 2,4400 | 2,5800 | 2,4100 | 9.556 | ,00 |
| 26/11/2010 | 2,4100 | -7,66% | 2,5600 | 2,5600 | 2,4100 | 49.352 | ,00 |
| 25/11/2010 | 2,6100 | -3,33% | 2,6600 | 2,6600 | 2,5700 | 292 | ,00 |
| 24/11/2010 | 2,7000 | 5,06% | 2,7000 | 2,7000 | 2,6800 | 9.054 | ,00 |
| 23/11/2010 | 2,5700 | -4,46% | 2,5600 | 2,5800 | 2,5600 | 3.318 | ,00 |
| 22/11/2010 | 2,6900 | 0,00% | 2,6900 | 2,7200 | 2,6900 | 5.879 | ,00 |
| 19/11/2010 | 2,6900 | -1,82% | 2,6900 | 2,6900 | 2,6900 | 938 | ,00 |
| 18/11/2010 | 2,7400 | 2,62% | 2,7400 | 2,7400 | 2,7400 | 866 | ,00 |
| 17/11/2010 | 2,6700 | -1,84% | 2,6800 | 2,6800 | 2,6700 | 1.230 | ,00 |
| 16/11/2010 | 2,7200 | 2,26% | 2,7200 | 2,7300 | 2,7200 | 7.399 | ,00 |
| 15/11/2010 | 2,6600 | -2,21% | 2,6600 | 2,7000 | 2,6600 | 5.065 | ,00 |
| 12/11/2010 | 2,7200 | 1,87% | 2,7200 | 2,7200 | 2,7200 | 7.406 | ,00 |
| 11/11/2010 | 2,6700 | 0,38% | 2,6600 | 2,6700 | 2,6600 | 2.678 | ,00 |
| 10/11/2010 | 2,6600 | 0,00% | 2,6600 | 2,6700 | 2,6600 | 3.251 | ,00 |
| 09/11/2010 | 2,6600 | 0,38% | 2,6500 | 2,7100 | 2,6300 | 3.212 | ,00 |
| 08/11/2010 | 2,6500 | 0,38% | 2,6400 | 2,7100 | 2,6400 | 2.164 | ,00 |
| 05/11/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 3.030 | ,00 |
| 04/11/2010 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6300 | 12.091 | ,00 |
| 03/11/2010 | 2,6600 | 2,31% | 2,6400 | 2,6600 | 2,6400 | 15.075 | ,00 |
| 02/11/2010 | 2,6000 | -0,38% | 2,6100 | 2,6100 | 2,5500 | 5.038 | ,00 |
| 01/11/2010 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 436 | ,00 |
| 29/10/2010 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 3.783 | ,00 |
| 27/10/2010 | 2,6100 | -0,38% | 2,6100 | 2,6100 | 2,6100 | 1.803 | ,00 |
| 26/10/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,5800 | 4.813 | ,00 |
| 25/10/2010 | 2,6200 | 0,38% | 2,6100 | 2,6300 | 2,6100 | 839 | ,00 |
| 22/10/2010 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 21/10/2010 | 2,6100 | -0,76% | 2,6100 | 2,6100 | 2,6100 | 234 | ,00 |
| 20/10/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | 1.803 | ,00 |
| 19/10/2010 | 2,6300 | 0,77% | 2,6100 | 2,6600 | 2,6100 | 5.410 | ,00 |
| 18/10/2010 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 180 | ,00 |
| 15/10/2010 | 2,6100 | 0,00% | 2,6100 | 2,6200 | 2,6000 | 17.221 | ,00 |
| 14/10/2010 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,5800 | 56.911 | ,00 |
| 13/10/2010 | 2,6100 | 0,77% | 2,6100 | 2,6100 | 2,6100 | 1.803 | ,00 |
| 12/10/2010 | 2,5900 | -0,77% | 2,6100 | 2,6100 | 2,5800 | 1.830 | ,00 |
| 11/10/2010 | 2,6100 | 1,95% | 2,6100 | 2,6100 | 2,6100 | 5.590 | ,00 |
| 08/10/2010 | 2,5600 | 0,39% | 2,6000 | 2,6000 | 2,5500 | 1.767 | ,00 |
| 07/10/2010 | 2,5500 | -0,39% | 2,5600 | 2,5700 | 2,5500 | 29.871 | ,00 |
| 06/10/2010 | 2,5600 | -3,76% | 2,5800 | 2,6000 | 2,5500 | 18.150 | ,00 |
| 05/10/2010 | 2,6600 | 0,00% | 2,5900 | 2,6800 | 2,5900 | 137.720 | ,00 |
| 04/10/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 81.148 | ,00 |
| 01/10/2010 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6300 | 108.197 | ,00 |
| 30/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 29/9/2010 | 2,6400 | -0,75% | 2,6200 | 2,6600 | 2,6200 | 8.636 | ,00 |
| 28/9/2010 | 2,6600 | 0,00% | 2,6000 | 2,6600 | 2,5700 | 18.682 | ,00 |
| 27/9/2010 | 2,6600 | 0,00% | 2,6600 | 2,6700 | 2,6600 | 14.497 | ,00 |
| 24/9/2010 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6600 | 1.524 | ,00 |
| 23/9/2010 | 2,6400 | -0,75% | 2,6000 | 2,6800 | 2,6000 | 10.152 | ,00 |
| 22/9/2010 | 2,6600 | 1,14% | 2,6300 | 2,6700 | 2,6300 | 21.666 | ,00 |
| 21/9/2010 | 2,6300 | 0,38% | 2,6200 | 2,6600 | 2,6200 | 9.918 | ,00 |
| 20/9/2010 | 2,6200 | 1,16% | 2,5600 | 2,6600 | 2,5500 | 10.084 | ,00 |
| 17/9/2010 | 2,5900 | 0,78% | 2,5800 | 2,7600 | 2,5800 | 186 | ,00 |
| 16/9/2010 | 2,5700 | 0,39% | 2,5600 | 2,5800 | 2,5600 | 2.168 | ,00 |
| 15/9/2010 | 2,5600 | 0,39% | 2,5100 | 2,6600 | 2,5100 | 94.964 | ,00 |
| 14/9/2010 | 2,5500 | 0,79% | 2,5500 | 2,6100 | 2,5500 | 2.957 | ,00 |
| 13/9/2010 | 2,5300 | -2,69% | 2,5500 | 2,5500 | 2,5300 | 1.803 | ,00 |
| 10/9/2010 | 2,6000 | 1,17% | 2,5700 | 2,6600 | 2,5700 | 10.571 | ,00 |
| 09/9/2010 | 2,5700 | -0,39% | 2,5500 | 2,6100 | 2,5500 | 2.164 | ,00 |
| 08/9/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 07/9/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 06/9/2010 | 2,5800 | 0,00% | 2,5800 | 2,6100 | 2,5300 | 6.708 | ,00 |
| 03/9/2010 | 2,5800 | 1,57% | 2,5400 | 2,6000 | 2,5400 | 274 | ,00 |
| 02/9/2010 | 2,5400 | -1,17% | 2,5400 | 2,5400 | 2,5400 | 352 | ,00 |
| 01/9/2010 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 31/8/2010 | 2,5700 | -0,39% | 2,5700 | 2,5700 | 2,5700 | 36 | ,00 |
| 30/8/2010 | 2,5800 | 0,78% | 2,5300 | 2,6100 | 2,5300 | 4.508 | ,00 |
| 27/8/2010 | 2,5600 | 0,39% | 2,6100 | 2,6100 | 2,5500 | 36 | ,00 |
| 26/8/2010 | 2,5500 | -1,16% | 2,5500 | 2,5500 | 2,5500 | 90 | ,00 |
| 25/8/2010 | 2,5800 | -1,15% | 2,5900 | 2,6100 | 2,5500 | 27.410 | ,00 |
| 24/8/2010 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 23/8/2010 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 1.605 | ,00 |
| 20/8/2010 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 19/8/2010 | 2,6100 | 1,16% | 2,5800 | 2,6200 | 2,5800 | 1.497 | ,00 |
| 18/8/2010 | 2,5800 | 0,39% | 2,5900 | 2,5900 | 2,5800 | 2.647 | ,00 |
| 17/8/2010 | 2,5700 | 0,00% | 2,5800 | 2,5800 | 2,5700 | 2.710 | ,00 |
| 16/8/2010 | 2,5700 | -3,75% | 2,5700 | 2,5700 | 2,5700 | 469 | ,00 |
| 13/8/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 12/8/2010 | 2,6700 | 0,00% | 2,6600 | 2,6700 | 2,6600 | 8.751 | ,00 |
| 11/8/2010 | 2,6700 | -0,37% | 2,6700 | 2,6700 | 2,6700 | 21.279 | ,00 |
| 10/8/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 11.361 | ,00 |
| 09/8/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 06/8/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 05/8/2010 | 2,6800 | 2,68% | 2,6800 | 2,6800 | 2,6800 | 752 | ,00 |
| 04/8/2010 | 2,6100 | -0,76% | 2,6100 | 2,6100 | 2,6100 | 476 | ,00 |
| 03/8/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 02/8/2010 | 2,6300 | -2,23% | 2,6300 | 2,6300 | 2,6300 | 902 | ,00 |
| 30/7/2010 | 2,6900 | 2,67% | 2,6900 | 2,6900 | 2,6900 | 54 | ,00 |
| 29/7/2010 | 2,6200 | 1,55% | 2,6300 | 2,6900 | 2,6100 | 1.778 | ,00 |
| 28/7/2010 | 2,5800 | -1,53% | 2,6200 | 2,6200 | 2,5700 | 667 | ,00 |
| 27/7/2010 | 2,6200 | 0,77% | 2,6200 | 2,6200 | 2,6100 | 631 | ,00 |
| 26/7/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 23/7/2010 | 2,6000 | 1,96% | 2,5500 | 2,6000 | 2,5500 | 541 | ,00 |
| 22/7/2010 | 2,5500 | -0,78% | 2,6300 | 2,6300 | 2,5500 | 851 | ,00 |
| 21/7/2010 | 2,5700 | -0,77% | 2,5600 | 2,6100 | 2,5500 | 1.966 | ,00 |
| 20/7/2010 | 2,5900 | -1,52% | 2,5900 | 2,5900 | 2,5800 | 361 | ,00 |
| 19/7/2010 | 2,6300 | -1,13% | 2,6100 | 2,7000 | 2,5800 | 1.623 | ,00 |
| 16/7/2010 | 2,6600 | 2,31% | 2,6600 | 2,7500 | 2,5600 | 12.187 | ,00 |
| 15/7/2010 | 2,6000 | 1,56% | 2,5300 | 2,6600 | 2,5300 | 1.443 | ,00 |
| 14/7/2010 | 2,5600 | 2,40% | 2,6600 | 2,6600 | 2,5500 | 22.265 | ,00 |
| 13/7/2010 | 2,5000 | -0,79% | 2,5000 | 2,7700 | 2,5000 | 22.150 | ,00 |
| 12/7/2010 | 2,5200 | 0,40% | 2,5200 | 2,5200 | 2,5200 | 795 | ,00 |
| 09/7/2010 | 2,5100 | -0,40% | 2,5200 | 2,5200 | 2,5000 | 4.135 | ,00 |
| 08/7/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 07/7/2010 | 2,5200 | 0,80% | 2,5200 | 2,5200 | 2,5100 | 2.705 | ,00 |
| 06/7/2010 | 2,5000 | 0,00% | 2,5100 | 2,5100 | 2,5000 | 1.569 | ,00 |
| 05/7/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 90 | ,00 |
| 02/7/2010 | 2,5000 | -0,79% | 2,5100 | 2,5100 | 2,5000 | 5.408 | ,00 |
| 01/7/2010 | 2,5200 | -6,67% | 2,5300 | 2,5300 | 2,5100 | 736 | ,00 |
| 30/6/2010 | 2,7000 | 1,89% | 2,5700 | 2,7200 | 2,5700 | 101 | ,00 |
| 29/6/2010 | 2,6500 | 1,92% | 2,7200 | 2,7200 | 2,6000 | 514 | ,00 |
| 28/6/2010 | 2,6000 | -0,76% | 2,6000 | 2,6100 | 2,6000 | 27.230 | ,00 |
| 25/6/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 24/6/2010 | 2,6200 | -2,60% | 2,6200 | 2,6200 | 2,6200 | 30.385 | ,00 |
| 23/6/2010 | 2,6900 | 2,67% | 2,6900 | 2,6900 | 2,6900 | 180 | ,00 |
| 22/6/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 21/6/2010 | 2,6200 | 2,34% | 2,5600 | 2,6600 | 2,5600 | 25.304 | ,00 |
| 18/6/2010 | 2,5600 | -0,39% | 2,5700 | 2,5700 | 2,5500 | 12.884 | ,00 |
| 17/6/2010 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 9.377 | ,00 |
| 16/6/2010 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5500 | 18.664 | ,00 |
| 15/6/2010 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 9.197 | ,00 |
| 14/6/2010 | 2,5700 | -1,15% | 2,5700 | 2,6100 | 2,5700 | 2.254 | ,00 |
| 11/6/2010 | 2,6000 | 0,39% | 2,6000 | 2,6100 | 2,6000 | 4.725 | ,00 |
| 10/6/2010 | 2,5900 | 0,39% | 2,5700 | 2,6100 | 2,5500 | 14.318 | ,00 |
| 09/6/2010 | 2,5800 | 2,38% | 2,5500 | 2,6000 | 2,5500 | 17.649 | ,00 |
| 08/6/2010 | 2,5200 | -4,18% | 2,5600 | 2,5600 | 2,5000 | 12.659 | ,00 |
| 07/6/2010 | 2,6300 | 1,15% | 2,6500 | 2,6600 | 2,5800 | 81.162 | ,00 |
| 04/6/2010 | 2,6000 | -1,14% | 2,5600 | 2,6100 | 2,5600 | 27.253 | ,00 |
| 03/6/2010 | 2,6300 | 1,15% | 2,6000 | 2,7000 | 2,5600 | 18.952 | ,00 |
| 02/6/2010 | 2,6000 | -0,38% | 2,6000 | 2,6800 | 2,5500 | 3.156 | ,00 |
| 01/6/2010 | 2,6100 | 1,95% | 2,5100 | 2,6600 | 2,5000 | 2.777 | ,00 |
| 31/5/2010 | 2,5600 | -4,12% | 2,5900 | 2,6100 | 2,5000 | 28.301 | ,00 |
| 28/5/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 541 | ,00 |
| 27/5/2010 | 2,6700 | -2,20% | 2,6500 | 2,7200 | 2,5800 | 14.769 | ,00 |
| 26/5/2010 | 2,7300 | 0,37% | 2,7200 | 2,7800 | 2,6500 | 16.038 | ,00 |
| 25/5/2010 | 2,7200 | -1,81% | 2,7200 | 2,7200 | 2,7200 | 3.607 | ,00 |
| 21/5/2010 | 2,7700 | -2,46% | 2,7700 | 2,7700 | 2,7700 | 2.526 | ,00 |
| 20/5/2010 | 2,8400 | 1,79% | 2,8200 | 2,8600 | 2,7700 | 938 | ,00 |
| 19/5/2010 | 2,7900 | 2,20% | 2,7200 | 2,8100 | 2,7200 | 21.791 | ,00 |
| 18/5/2010 | 2,7300 | -1,44% | 2,7300 | 2,7300 | 2,7300 | 97 | ,00 |
| 17/5/2010 | 2,7700 | -2,12% | 2,7900 | 2,7900 | 2,7200 | 28.355 | ,00 |
| 14/5/2010 | 2,8300 | -1,05% | 2,8300 | 2,8300 | 2,8300 | 16.356 | ,00 |
| 13/5/2010 | 2,8600 | -0,69% | 2,8300 | 2,9400 | 2,8300 | 1.298 | ,00 |
| 12/5/2010 | 2,8800 | -2,04% | 2,8800 | 2,8800 | 2,8800 | 361 | ,00 |
| 11/5/2010 | 2,9400 | 2,08% | 2,9400 | 2,9400 | 2,9400 | 361 | ,00 |
| 10/5/2010 | 2,8800 | 1,77% | 2,8300 | 2,9300 | 2,8300 | 1.713 | ,00 |
| 07/5/2010 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 06/5/2010 | 2,8300 | 1,80% | 2,9300 | 2,9300 | 2,8300 | 1.533 | ,00 |
| 05/5/2010 | 2,7800 | 0,00% | 2,8300 | 2,8300 | 2,7800 | 14.001 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|