| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΙΑΣΩ ΙΔ.ΓΕΝ.ΜΑΙ.ΓΥΝ.&ΠΑΙΔ.ΚΛ.ΔΙΑ.ΘΕΡ.&ΕΡ (ΙΑΣΩ)
1,5000 €
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 |
|---|---|---|---|---|---|---|---|
| 12/10/2010 | 0,8143 | 1,07% | 0,8231 | 0,8231 | 0,7883 | 8.781 | ,00 |
| 11/10/2010 | 0,8057 | 0,00% | 0,7926 | 0,8274 | 0,7926 | 5.078 | ,00 |
| 08/10/2010 | 0,8057 | 0,00% | 0,8188 | 0,8188 | 0,7969 | 15.274 | ,00 |
| 07/10/2010 | 0,8057 | -3,14% | 0,8274 | 0,8274 | 0,8013 | 22.999 | ,00 |
| 06/10/2010 | 0,8318 | 0,53% | 0,8405 | 0,8448 | 0,8274 | 15.923 | ,00 |
| 05/10/2010 | 0,8274 | 0,00% | 0,8274 | 0,8274 | 0,8143 | 10.951 | ,00 |
| 04/10/2010 | 0,8274 | -1,05% | 0,8362 | 0,8405 | 0,8274 | 5.478 | ,00 |
| 01/10/2010 | 0,8362 | 0,53% | 0,8318 | 0,8405 | 0,8274 | 13.048 | ,00 |
| 30/9/2010 | 0,8318 | 0,53% | 0,8274 | 0,8667 | 0,8143 | 24.072 | ,00 |
| 29/9/2010 | 0,8274 | -2,57% | 0,7883 | 0,8492 | 0,7883 | 15.718 | ,00 |
| 28/9/2010 | 0,8492 | 0,00% | 0,8579 | 0,8579 | 0,8143 | 9.226 | ,00 |
| 27/9/2010 | 0,8492 | -2,50% | 0,8622 | 0,8667 | 0,8492 | 10.402 | ,00 |
| 24/9/2010 | 0,8710 | 1,53% | 0,8492 | 0,8710 | 0,8492 | 14.186 | ,00 |
| 23/9/2010 | 0,8579 | -1,50% | 0,8710 | 0,8710 | 0,8579 | 13.479 | ,00 |
| 22/9/2010 | 0,8710 | 0,00% | 0,8667 | 0,8841 | 0,8667 | 34.699 | ,00 |
| 21/9/2010 | 0,8710 | -0,49% | 0,8753 | 0,8927 | 0,8536 | 31.187 | ,00 |
| 20/9/2010 | 0,8753 | -3,37% | 0,9232 | 0,9232 | 0,8710 | 14.594 | ,00 |
| 17/9/2010 | 0,9058 | -1,43% | 0,9232 | 0,9232 | 0,9058 | 21.086 | ,00 |
| 16/9/2010 | 0,9189 | 0,00% | 0,9189 | 0,9189 | 0,9189 | 1.493 | ,00 |
| 15/9/2010 | 0,9189 | 0,47% | 0,9319 | 0,9363 | 0,9146 | 2.182 | ,00 |
| 14/9/2010 | 0,9146 | -3,23% | 0,9581 | 0,9581 | 0,9146 | 4.410 | ,00 |
| 13/9/2010 | 0,9451 | -0,90% | 0,9581 | 0,9581 | 0,9451 | 3.018 | ,00 |
| 10/9/2010 | 0,9537 | -0,46% | 0,9319 | 0,9537 | 0,9319 | 3.099 | ,00 |
| 09/9/2010 | 0,9581 | 1,38% | 0,9319 | 0,9581 | 0,9319 | 461 | ,00 |
| 08/9/2010 | 0,9451 | -0,45% | 0,9319 | 0,9668 | 0,9146 | 29.665 | ,00 |
| 07/9/2010 | 0,9494 | -0,91% | 0,9711 | 0,9886 | 0,9406 | 48.876 | ,00 |
| 06/9/2010 | 0,9581 | -2,65% | 0,9973 | 0,9973 | 0,9537 | 47.914 | ,00 |
| 03/9/2010 | 0,9842 | -4,26% | 0,9799 | 0,9973 | 0,9755 | 124.187 | ,00 |
| 02/9/2010 | 1,0280 | 0,49% | 1,0410 | 1,0410 | 0,9886 | 1.318 | ,00 |
| 01/9/2010 | 1,0230 | 0,00% | 0,9668 | 1,0230 | 0,9624 | 189 | ,00 |
| 31/8/2010 | 1,0230 | -3,76% | 0,9711 | 1,0230 | 0,9668 | 714 | ,00 |
| 30/8/2010 | 1,0630 | 1,72% | 1,0020 | 1,0630 | 1,0020 | 168 | ,00 |
| 27/8/2010 | 1,0450 | 2,96% | 0,9886 | 1,0450 | 0,9886 | 118 | ,00 |
| 26/8/2010 | 1,0150 | 0,89% | 1,0020 | 1,0190 | 0,9842 | 3.439 | ,00 |
| 25/8/2010 | 1,0060 | 0,40% | 0,9581 | 1,0100 | 0,9581 | 9.691 | ,00 |
| 24/8/2010 | 1,0020 | -5,74% | 0,9755 | 1,0020 | 0,9755 | 1.267 | ,00 |
| 23/8/2010 | 1,0630 | 6,09% | 1,0630 | 1,0630 | 1,0630 | 4 | ,00 |
| 20/8/2010 | 1,0020 | -4,93% | 1,0150 | 1,0150 | 1,0020 | 10.499 | ,00 |
| 19/8/2010 | 1,0540 | 2,13% | 1,0100 | 1,0540 | 1,0020 | 6.939 | ,00 |
| 18/8/2010 | 1,0320 | -4,09% | 1,0320 | 1,0580 | 1,0320 | 808 | ,00 |
| 17/8/2010 | 1,0760 | 6,01% | 1,0760 | 1,0760 | 1,0580 | 1.405 | ,00 |
| 16/8/2010 | 1,0150 | -6,80% | 1,0150 | 1,0450 | 1,0100 | 3.673 | ,00 |
| 13/8/2010 | 1,0890 | 0,46% | 1,0890 | 1,0890 | 1,0450 | 3.284 | ,00 |
| 12/8/2010 | 1,0840 | 3,73% | 1,0280 | 1,0840 | 1,0230 | 4.310 | ,00 |
| 11/8/2010 | 1,0450 | -0,85% | 1,0450 | 1,0630 | 1,0450 | 7.890 | ,00 |
| 10/8/2010 | 1,0540 | -3,21% | 1,0890 | 1,0890 | 1,0450 | 10.678 | ,00 |
| 09/8/2010 | 1,0890 | -2,33% | 1,1240 | 1,1240 | 1,0890 | 6.218 | ,00 |
| 06/8/2010 | 1,1150 | -2,28% | 1,1320 | 1,1670 | 1,1150 | 27.461 | ,00 |
| 05/8/2010 | 1,1410 | -3,71% | 1,1760 | 1,2190 | 1,1240 | 36.219 | ,00 |
| 04/8/2010 | 1,1850 | 1,11% | 1,1800 | 1,2500 | 1,1320 | 59.120 | ,00 |
| 03/8/2010 | 1,1720 | 14,01% | 1,0190 | 1,1720 | 1,0190 | 150.448 | ,00 |
| 02/8/2010 | 1,0280 | 3,99% | 1,0020 | 1,0410 | 1,0020 | 71.488 | ,00 |
| 30/7/2010 | 0,9886 | -0,43% | 0,9581 | 0,9973 | 0,9537 | 46.777 | ,00 |
| 29/7/2010 | 0,9929 | 4,11% | 0,9494 | 1,0020 | 0,9494 | 44.228 | ,00 |
| 28/7/2010 | 0,9537 | 0,91% | 0,9406 | 0,9581 | 0,9363 | 23.646 | ,00 |
| 27/7/2010 | 0,9451 | 3,83% | 0,8927 | 0,9581 | 0,8927 | 59.709 | ,00 |
| 26/7/2010 | 0,9102 | 1,45% | 0,8884 | 0,9102 | 0,8884 | 6.687 | ,00 |
| 23/7/2010 | 0,8972 | 0,50% | 0,8927 | 0,9014 | 0,8927 | 9.737 | ,00 |
| 22/7/2010 | 0,8927 | -1,45% | 0,9014 | 0,9058 | 0,8884 | 26.801 | ,00 |
| 21/7/2010 | 0,9058 | -1,88% | 0,9058 | 0,9146 | 0,8972 | 14.752 | ,00 |
| 20/7/2010 | 0,9232 | 0,00% | 0,9363 | 0,9581 | 0,9014 | 13.653 | ,00 |
| 19/7/2010 | 0,9232 | 0,47% | 0,9146 | 0,9319 | 0,9058 | 24.628 | ,00 |
| 16/7/2010 | 0,9189 | -0,47% | 0,9232 | 0,9319 | 0,9189 | 33.132 | ,00 |
| 15/7/2010 | 0,9232 | 0,47% | 0,9232 | 0,9276 | 0,9189 | 10.650 | ,00 |
| 14/7/2010 | 0,9189 | 0,47% | 0,9276 | 0,9276 | 0,9146 | 7.635 | ,00 |
| 13/7/2010 | 0,9146 | 2,95% | 0,9058 | 0,9189 | 0,8884 | 11.161 | ,00 |
| 12/7/2010 | 0,8884 | -2,86% | 0,9146 | 0,9146 | 0,8884 | 29.732 | ,00 |
| 09/7/2010 | 0,9146 | -1,40% | 0,9276 | 0,9276 | 0,9058 | 14.903 | ,00 |
| 08/7/2010 | 0,9276 | 1,42% | 0,9363 | 0,9363 | 0,9189 | 7.072 | ,00 |
| 07/7/2010 | 0,9146 | -1,40% | 0,9146 | 0,9189 | 0,9146 | 15.913 | ,00 |
| 06/7/2010 | 0,9276 | 0,00% | 0,9276 | 0,9406 | 0,9276 | 14.786 | ,00 |
| 05/7/2010 | 0,9276 | 0,95% | 0,9189 | 0,9276 | 0,9189 | 2.986 | ,00 |
| 02/7/2010 | 0,9189 | -0,94% | 0,9276 | 0,9319 | 0,9189 | 2.462 | ,00 |
| 01/7/2010 | 0,9276 | 0,00% | 0,9232 | 0,9276 | 0,9058 | 5.320 | ,00 |
| 30/6/2010 | 0,9276 | 0,95% | 0,9014 | 0,9319 | 0,9014 | 6.513 | ,00 |
| 29/6/2010 | 0,9189 | -2,31% | 0,9363 | 0,9363 | 0,9146 | 4.854 | ,00 |
| 28/6/2010 | 0,9406 | -1,37% | 0,9146 | 0,9451 | 0,9146 | 12.284 | ,00 |
| 25/6/2010 | 0,9537 | 0,00% | 0,9319 | 0,9537 | 0,9319 | 6.201 | ,00 |
| 24/6/2010 | 0,9537 | -2,67% | 0,9755 | 0,9755 | 0,9363 | 14.916 | ,00 |
| 23/6/2010 | 0,9799 | -0,44% | 0,9886 | 0,9886 | 0,9755 | 3.460 | ,00 |
| 22/6/2010 | 0,9842 | -2,55% | 0,9842 | 0,9973 | 0,9842 | 2.301 | ,00 |
| 21/6/2010 | 1,0100 | 3,07% | 0,9799 | 1,0100 | 0,9799 | 29.942 | ,00 |
| 18/6/2010 | 0,9799 | -1,31% | 1,0020 | 1,0150 | 0,9755 | 5.191 | ,00 |
| 17/6/2010 | 0,9929 | -0,91% | 0,9668 | 0,9929 | 0,9668 | 12.502 | ,00 |
| 16/6/2010 | 1,0020 | 1,36% | 0,9973 | 1,0150 | 0,9886 | 2.759 | ,00 |
| 15/6/2010 | 0,9886 | -0,43% | 0,9624 | 1,0020 | 0,9624 | 864 | ,00 |
| 14/6/2010 | 0,9929 | 3,63% | 0,9755 | 1,0020 | 0,9755 | 3.046 | ,00 |
| 11/6/2010 | 0,9581 | -0,90% | 0,9581 | 0,9581 | 0,9451 | 6.544 | ,00 |
| 10/6/2010 | 0,9668 | 3,75% | 0,9102 | 0,9711 | 0,9014 | 3.603 | ,00 |
| 09/6/2010 | 0,9319 | 0,94% | 0,9319 | 0,9537 | 0,9146 | 15.543 | ,00 |
| 08/6/2010 | 0,9232 | -1,85% | 0,9406 | 0,9406 | 0,9232 | 30.067 | ,00 |
| 07/6/2010 | 0,9406 | -4,43% | 0,9842 | 0,9842 | 0,9406 | 10.026 | ,00 |
| 04/6/2010 | 0,9842 | -5,46% | 1,0020 | 1,0280 | 0,9799 | 7.709 | ,00 |
| 03/6/2010 | 1,0410 | -0,38% | 1,0410 | 1,0450 | 1,0320 | 1.723 | ,00 |
| 02/6/2010 | 1,0450 | 1,65% | 1,0020 | 1,0450 | 1,0020 | 2.381 | ,00 |
| 01/6/2010 | 1,0280 | -0,77% | 1,0360 | 1,0360 | 1,0280 | 4.710 | ,00 |
| 31/5/2010 | 1,0360 | 0,00% | 1,0360 | 1,0360 | 1,0320 | 40.873 | ,00 |
| 28/5/2010 | 1,0360 | 1,67% | 1,0360 | 1,0540 | 1,0230 | 14.178 | ,00 |
| 27/5/2010 | 1,0190 | 2,18% | 0,9929 | 1,0410 | 0,9929 | 4.533 | ,00 |
| 26/5/2010 | 0,9973 | -0,86% | 1,0840 | 1,0840 | 0,9929 | 18.631 | ,00 |
| 25/5/2010 | 1,0060 | -0,40% | 1,0280 | 1,0280 | 0,9842 | 1.582 | ,00 |
| 21/5/2010 | 1,0100 | -0,49% | 1,0100 | 1,0360 | 1,0100 | 9.069 | ,00 |
| 20/5/2010 | 1,0150 | -0,78% | 1,0500 | 1,0500 | 1,0100 | 17.180 | ,00 |
| 19/5/2010 | 1,0230 | -2,57% | 1,0100 | 1,0450 | 1,0100 | 4.310 | ,00 |
| 18/5/2010 | 1,0500 | 3,96% | 1,0450 | 1,0580 | 1,0020 | 36.687 | ,00 |
| 17/5/2010 | 1,0100 | -6,48% | 1,0060 | 1,0450 | 1,0060 | 33.296 | ,00 |
| 14/5/2010 | 1,0800 | -5,01% | 1,1240 | 1,1240 | 1,0670 | 21.762 | ,00 |
| 13/5/2010 | 1,1370 | 0,44% | 1,1500 | 1,1500 | 1,1240 | 17.547 | ,00 |
| 12/5/2010 | 1,1320 | 0,71% | 1,1320 | 1,1320 | 1,1320 | 8.267 | ,00 |
| 11/5/2010 | 1,1240 | -1,83% | 1,1370 | 1,1370 | 1,1110 | 11.496 | ,00 |
| 10/5/2010 | 1,1450 | 5,14% | 1,0890 | 1,1980 | 1,0890 | 14.793 | ,00 |
| 07/5/2010 | 1,0890 | 0,00% | 1,0890 | 1,0930 | 1,0760 | 14.954 | ,00 |
| 06/5/2010 | 1,0890 | 0,46% | 1,0500 | 1,0890 | 1,0500 | 18.508 | ,00 |
| 05/5/2010 | 1,0840 | -1,63% | 1,1020 | 1,1020 | 1,0450 | 43.818 | ,00 |
| 04/5/2010 | 1,1020 | -2,65% | 1,0930 | 1,1240 | 1,0630 | 48.323 | ,00 |
| 03/5/2010 | 1,1320 | -1,91% | 1,1980 | 1,1980 | 1,1060 | 10.565 | ,00 |
| 30/4/2010 | 1,1540 | -3,67% | 1,2410 | 1,2410 | 1,1110 | 7.464 | ,00 |
| 29/4/2010 | 1,1980 | 3,45% | 1,1760 | 1,2370 | 1,1760 | 46.877 | ,00 |
| 28/4/2010 | 1,1580 | 5,08% | 1,1150 | 1,1760 | 1,1110 | 27.552 | ,00 |
| 27/4/2010 | 1,1020 | -8,32% | 1,1760 | 1,1760 | 1,0890 | 105.013 | ,00 |
| 26/4/2010 | 1,2020 | -7,96% | 1,3060 | 1,3060 | 1,1890 | 78.076 | ,00 |
| 23/4/2010 | 1,3060 | -1,66% | 1,3060 | 1,3500 | 1,2800 | 30.546 | ,00 |
| 22/4/2010 | 1,3280 | -2,28% | 1,3500 | 1,3500 | 1,3200 | 10.152 | ,00 |
| 21/4/2010 | 1,3590 | -1,59% | 1,4020 | 1,4020 | 1,3410 | 21.232 | ,00 |
| 20/4/2010 | 1,3810 | 1,32% | 1,3500 | 1,3850 | 1,3500 | 2.923 | ,00 |
| 19/4/2010 | 1,3630 | 1,26% | 1,3370 | 1,3810 | 1,3330 | 14.489 | ,00 |
| 16/4/2010 | 1,3460 | -1,90% | 1,3410 | 1,3720 | 1,3410 | 21.599 | ,00 |
| 15/4/2010 | 1,3720 | 0,00% | 1,3590 | 1,3720 | 1,3370 | 48.408 | ,00 |
| 14/4/2010 | 1,3720 | -0,65% | 1,3630 | 1,3890 | 1,3500 | 46.340 | ,00 |
| 13/4/2010 | 1,3810 | -2,40% | 1,4150 | 1,4280 | 1,3810 | 25.174 | ,00 |
| 12/4/2010 | 1,4150 | -1,26% | 1,4590 | 1,4760 | 1,4150 | 40.113 | ,00 |
| 09/4/2010 | 1,4330 | 0,00% | 1,4370 | 1,4370 | 1,3940 | 15.743 | ,00 |
| 08/4/2010 | 1,4330 | -3,24% | 1,4370 | 1,4370 | 1,3980 | 21.975 | ,00 |
| 07/4/2010 | 1,4810 | 0,00% | 1,4410 | 1,4810 | 1,4410 | 521 | ,00 |
| 06/4/2010 | 1,4810 | -2,82% | 1,5240 | 1,5240 | 1,4810 | 1.038 | ,00 |
| 01/4/2010 | 1,5240 | 2,90% | 1,5200 | 1,5240 | 1,5200 | 2.295 | ,00 |
| 31/3/2010 | 1,4810 | 0,00% | 1,4410 | 1,5070 | 1,4410 | 4.152 | ,00 |
| 30/3/2010 | 1,4810 | -1,40% | 1,4810 | 1,4810 | 1,4810 | 3.815 | ,00 |
| 29/3/2010 | 1,5020 | 0,87% | 1,5110 | 1,5110 | 1,4810 | 8.174 | ,00 |
| 26/3/2010 | 1,4890 | 1,15% | 1,4810 | 1,5070 | 1,4810 | 21.631 | ,00 |
| 24/3/2010 | 1,4720 | -1,14% | 1,4850 | 1,5370 | 1,4370 | 24.873 | ,00 |
| 23/3/2010 | 1,4890 | 0,54% | 1,4460 | 1,4980 | 1,4460 | 13.602 | ,00 |
| 22/3/2010 | 1,4810 | -3,39% | 1,4550 | 1,5020 | 1,4550 | 45.879 | ,00 |
| 19/3/2010 | 1,5330 | 1,46% | 1,4810 | 1,5330 | 1,4760 | 1.393 | ,00 |
| 18/3/2010 | 1,5110 | -3,08% | 1,5200 | 1,5330 | 1,4850 | 13.388 | ,00 |
| 17/3/2010 | 1,5590 | 0,00% | 1,5590 | 1,5590 | 1,5240 | 903 | ,00 |
| 16/3/2010 | 1,5590 | -2,20% | 1,5330 | 1,5590 | 1,5160 | 2.641 | ,00 |
| 15/3/2010 | 1,5940 | 0,57% | 1,5370 | 1,5940 | 1,5370 | 711 | ,00 |
| 12/3/2010 | 1,5850 | 1,08% | 1,5240 | 1,5850 | 1,5240 | 29.071 | ,00 |
| 11/3/2010 | 1,5680 | -1,38% | 1,6030 | 1,6330 | 1,5460 | 6.705 | ,00 |
| 10/3/2010 | 1,5900 | 0,00% | 1,5900 | 1,6850 | 1,5770 | 19.886 | ,00 |
| 09/3/2010 | 1,5900 | -1,85% | 1,5900 | 1,5900 | 1,5590 | 63.346 | ,00 |
| 08/3/2010 | 1,6200 | -0,80% | 1,5980 | 1,6330 | 1,5680 | 41.106 | ,00 |
| 05/3/2010 | 1,6330 | 6,52% | 1,5240 | 1,6330 | 1,5240 | 26.905 | ,00 |
| 04/3/2010 | 1,5330 | 2,06% | 1,5070 | 1,5330 | 1,4370 | 43.927 | ,00 |
| 03/3/2010 | 1,5020 | 3,59% | 1,4280 | 1,5020 | 1,4240 | 47.475 | ,00 |
| 02/3/2010 | 1,4500 | 1,54% | 1,4280 | 1,4590 | 1,4150 | 11.805 | ,00 |
| 01/3/2010 | 1,4280 | 2,44% | 1,4020 | 1,4330 | 1,4020 | 12.394 | ,00 |
| 26/2/2010 | 1,3940 | 1,60% | 1,3720 | 1,4110 | 1,3720 | 1.515 | ,00 |
| 25/2/2010 | 1,3720 | -0,65% | 1,3590 | 1,3810 | 1,3540 | 10.332 | ,00 |
| 24/2/2010 | 1,3810 | 1,99% | 1,3500 | 1,4110 | 1,3500 | 10.639 | ,00 |
| 23/2/2010 | 1,3540 | -3,42% | 1,4020 | 1,4020 | 1,3540 | 2.756 | ,00 |
| 22/2/2010 | 1,4020 | 2,19% | 1,3720 | 1,4020 | 1,3720 | 3.675 | ,00 |
| 19/2/2010 | 1,3720 | -0,29% | 1,3670 | 1,3720 | 1,3410 | 23.743 | ,00 |
| 18/2/2010 | 1,3760 | 1,25% | 1,3500 | 1,3760 | 1,3500 | 1.315 | ,00 |
| 17/2/2010 | 1,3590 | -0,29% | 1,3630 | 1,4070 | 1,3540 | 16.984 | ,00 |
| 16/2/2010 | 1,3630 | -2,78% | 1,3460 | 1,4110 | 1,3460 | 8.541 | ,00 |
| 12/2/2010 | 1,4020 | -1,27% | 1,4280 | 1,4720 | 1,3940 | 58.456 | ,00 |
| 11/2/2010 | 1,4200 | 1,87% | 1,3940 | 1,4240 | 1,3850 | 10.264 | ,00 |
| 10/2/2010 | 1,3940 | 2,27% | 1,3940 | 1,4330 | 1,3720 | 60.765 | ,00 |
| 09/2/2010 | 1,3630 | -0,94% | 1,3760 | 1,3940 | 1,3410 | 56.270 | ,00 |
| 08/2/2010 | 1,3760 | -4,24% | 1,4150 | 1,4150 | 1,3670 | 25.009 | ,00 |
| 05/2/2010 | 1,4370 | 3,75% | 1,3940 | 1,4370 | 1,3500 | 138.228 | ,00 |
| 04/2/2010 | 1,3850 | -1,84% | 1,4110 | 1,4370 | 1,3850 | 57.189 | ,00 |
| 03/2/2010 | 1,4110 | -0,28% | 1,3980 | 1,4370 | 1,3980 | 8.230 | ,00 |
| 02/2/2010 | 1,4150 | -0,35% | 1,4590 | 1,4590 | 1,3980 | 24.506 | ,00 |
| 01/2/2010 | 1,4200 | 1,28% | 1,4020 | 1,4240 | 1,4020 | 779 | ,00 |
| 29/1/2010 | 1,4020 | 0,57% | 1,4020 | 1,4240 | 1,3890 | 28.242 | ,00 |
| 28/1/2010 | 1,3940 | -1,20% | 1,4280 | 1,4280 | 1,3890 | 74.578 | ,00 |
| 27/1/2010 | 1,4110 | -3,29% | 1,4370 | 1,4410 | 1,4020 | 67.682 | ,00 |
| 26/1/2010 | 1,4590 | 0,27% | 1,4550 | 1,4590 | 1,4370 | 17.589 | ,00 |
| 25/1/2010 | 1,4550 | 2,46% | 1,4280 | 1,4630 | 1,4110 | 57.437 | ,00 |
| 22/1/2010 | 1,4200 | -1,18% | 1,4280 | 1,4590 | 1,4200 | 40.455 | ,00 |
| 21/1/2010 | 1,4370 | -1,78% | 1,4810 | 1,4810 | 1,4240 | 60.975 | ,00 |
| 20/1/2010 | 1,4630 | 0,00% | 1,5020 | 1,5240 | 1,4630 | 17.049 | ,00 |
| 19/1/2010 | 1,4630 | -0,88% | 1,4760 | 1,4850 | 1,4590 | 41.926 | ,00 |
| 18/1/2010 | 1,4760 | -2,06% | 1,4980 | 1,5240 | 1,4720 | 26.052 | ,00 |
| 15/1/2010 | 1,5070 | -0,86% | 1,5160 | 1,5200 | 1,4980 | 4.878 | ,00 |
| 14/1/2010 | 1,5200 | -0,85% | 1,5110 | 1,5330 | 1,5110 | 9.953 | ,00 |
| 13/1/2010 | 1,5330 | 0,26% | 1,5240 | 1,5330 | 1,5240 | 5.218 | ,00 |
| 12/1/2010 | 1,5290 | -2,49% | 1,5370 | 1,5900 | 1,5240 | 26.961 | ,00 |
| 11/1/2010 | 1,5680 | 1,16% | 1,5680 | 1,6110 | 1,5330 | 30.407 | ,00 |
| 08/1/2010 | 1,5500 | 0,00% | 1,5680 | 1,5680 | 1,5460 | 8.915 | ,00 |
| 07/1/2010 | 1,5500 | -0,32% | 1,5550 | 1,5810 | 1,5420 | 8.676 | ,00 |
| 05/1/2010 | 1,5550 | -0,26% | 1,5810 | 1,5900 | 1,5550 | 19.288 | ,00 |
| 04/1/2010 | 1,5590 | -4,53% | 1,5850 | 1,6160 | 1,5590 | 28.085 | ,00 |
| 31/12/2009 | 1,6330 | 5,35% | 1,5370 | 1,6330 | 1,5370 | 15.321 | 24.650,08 |
| 30/12/2009 | 1,5500 | -0,83% | 1,5420 | 1,5500 | 1,5110 | 17.124 | 26.183,65 |
| 29/12/2009 | 1,5630 | 1,96% | 1,5290 | 1,5630 | 1,5240 | 4.775 | 7.331,04 |
| 28/12/2009 | 1,5330 | 0,00% | 1,5370 | 1,5420 | 1,5240 | 54.857 | 84.114,80 |
| 23/12/2009 | 1,5330 | -1,67% | 1,5240 | 1,5680 | 1,5240 | 32.578 | 50.264,96 |
| 22/12/2009 | 1,5590 | 0,26% | 1,5290 | 1,5680 | 1,5290 | 27.531 | 42.914,44 |
| 21/12/2009 | 1,5550 | -0,26% | 1,5590 | 1,5940 | 1,5500 | 29.253 | 45.783,84 |
| 18/12/2009 | 1,5590 | 0,84% | 1,5290 | 1,5590 | 1,5290 | 10.355 | 15.881,30 |
| 17/12/2009 | 1,5460 | 0,00% | 1,5160 | 1,5590 | 1,5160 | 3.893 | 5.993,59 |
| 16/12/2009 | 1,5460 | 3,20% | 1,5550 | 1,5550 | 1,4810 | 31.505 | 48.165,14 |
| 15/12/2009 | 1,4980 | -2,03% | 1,4890 | 1,5370 | 1,4890 | 12.877 | 19.345,62 |
| 14/12/2009 | 1,5290 | 0,59% | 1,5290 | 1,5680 | 1,5240 | 36.817 | 56.786,08 |
| 11/12/2009 | 1,5200 | -2,25% | 1,5680 | 1,5680 | 1,4980 | 7.459 | 11.468,88 |
| 10/12/2009 | 1,5550 | 4,71% | 1,4810 | 1,5590 | 1,4720 | 63.177 | 96.586,24 |
| 09/12/2009 | 1,4850 | -1,13% | 1,5020 | 1,5160 | 1,4720 | 185.905 | 275.231,82 |
| 08/12/2009 | 1,5020 | -3,90% | 1,5630 | 1,5720 | 1,4810 | 107.276 | 165.616,04 |
| 07/12/2009 | 1,5630 | 1,69% | 1,5370 | 1,5680 | 1,5240 | 12.154 | 18.633,09 |
| 04/12/2009 | 1,5370 | -1,66% | 1,5680 | 1,5680 | 1,5160 | 36.778 | 56.045,39 |
| 03/12/2009 | 1,5630 | -0,32% | 1,5980 | 1,6110 | 1,5550 | 82.228 | 129.844,32 |
| 02/12/2009 | 1,5680 | -1,88% | 1,6110 | 1,6240 | 1,5680 | 75.938 | 121.357,77 |
| 01/12/2009 | 1,5980 | 5,41% | 1,5160 | 1,5980 | 1,5160 | 125.827 | ,00 |
| 30/11/2009 | 1,5160 | 1,20% | 1,5330 | 1,5590 | 1,5020 | 20.975 | ,00 |
| 27/11/2009 | 1,4980 | -1,19% | 1,5160 | 1,5590 | 1,4810 | 113.078 | ,00 |
| 26/11/2009 | 1,5160 | -8,12% | 1,6420 | 1,6460 | 1,4980 | 144.247 | ,00 |
| 25/11/2009 | 1,6500 | -1,32% | 1,6590 | 1,6590 | 1,6370 | 15.340 | ,00 |
| 24/11/2009 | 1,6720 | -1,07% | 1,6590 | 1,6720 | 1,6160 | 39.067 | ,00 |
| 23/11/2009 | 1,6900 | 1,08% | 1,6550 | 1,6980 | 1,6550 | 7.351 | ,00 |
| 20/11/2009 | 1,6720 | -1,07% | 1,6900 | 1,6980 | 1,6720 | 19.764 | ,00 |
| 19/11/2009 | 1,6900 | -2,03% | 1,6980 | 1,7200 | 1,6810 | 27.246 | ,00 |
| 18/11/2009 | 1,7250 | 0,52% | 1,7160 | 1,7330 | 1,7030 | 25.376 | ,00 |
| 17/11/2009 | 1,7160 | -0,75% | 1,7420 | 1,7420 | 1,7070 | 18.210 | ,00 |
| 16/11/2009 | 1,7290 | -1,71% | 1,7380 | 1,7460 | 1,7250 | 52.556 | ,00 |
| 13/11/2009 | 1,7590 | -0,28% | 1,7980 | 1,8030 | 1,7550 | 10.668 | ,00 |
| 12/11/2009 | 1,7640 | -1,18% | 1,7850 | 1,7850 | 1,7640 | 18.917 | ,00 |
| 11/11/2009 | 1,7850 | 1,71% | 1,7550 | 1,8030 | 1,7550 | 48.101 | ,00 |
| 10/11/2009 | 1,7550 | -1,24% | 1,7680 | 1,7850 | 1,7550 | 48.869 | ,00 |
| 09/11/2009 | 1,7770 | -0,45% | 1,8290 | 1,8290 | 1,7720 | 22.923 | ,00 |
| 06/11/2009 | 1,7850 | -1,00% | 1,7850 | 1,8120 | 1,7810 | 25.805 | ,00 |
| 05/11/2009 | 1,8030 | 0,73% | 1,7720 | 1,8070 | 1,7720 | 7.271 | ,00 |
| 04/11/2009 | 1,7900 | 0,00% | 1,8120 | 1,8290 | 1,7720 | 17.803 | ,00 |
| 03/11/2009 | 1,7900 | -0,44% | 1,7680 | 1,7940 | 1,7550 | 33.410 | ,00 |
| 02/11/2009 | 1,7980 | -1,21% | 1,7770 | 1,8250 | 1,7770 | 33.884 | ,00 |
| 30/10/2009 | 1,8200 | -0,49% | 1,8470 | 1,8470 | 1,8200 | 9.724 | ,00 |
| 29/10/2009 | 1,8290 | -1,40% | 1,8290 | 1,8420 | 1,8070 | 35.662 | ,00 |
| 27/10/2009 | 1,8550 | -2,98% | 1,8860 | 1,8860 | 1,8470 | 52.017 | ,00 |
| 26/10/2009 | 1,9120 | -0,68% | 1,9420 | 1,9600 | 1,9070 | 58.508 | ,00 |
| 23/10/2009 | 1,9250 | 1,85% | 1,8900 | 1,9420 | 1,8900 | 37.191 | ,00 |
| 22/10/2009 | 1,8900 | -2,68% | 1,8860 | 1,9290 | 1,8860 | 40.450 | ,00 |
| 21/10/2009 | 1,9420 | -1,12% | 1,9290 | 1,9420 | 1,8730 | 46.208 | ,00 |
| 20/10/2009 | 1,9640 | 0,46% | 1,9550 | 1,9950 | 1,8990 | 107.221 | ,00 |
| 19/10/2009 | 1,9550 | -0,26% | 1,9600 | 2,0030 | 1,9340 | 29.302 | ,00 |
| 16/10/2009 | 1,9600 | -2,39% | 2,0080 | 2,0080 | 1,9510 | 79.409 | ,00 |
| 15/10/2009 | 2,0080 | 0,65% | 2,0030 | 2,0210 | 1,9420 | 148.630 | ,00 |
| 14/10/2009 | 1,9950 | 2,26% | 1,9510 | 2,0250 | 1,9290 | 114.589 | ,00 |
| 13/10/2009 | 1,9510 | -2,21% | 1,9770 | 1,9820 | 1,9250 | 38.668 | ,00 |
| 12/10/2009 | 1,9950 | 4,12% | 1,8990 | 1,9950 | 1,8990 | 176.770 | ,00 |
| 09/10/2009 | 1,9160 | -0,47% | 1,9550 | 1,9550 | 1,8990 | 80.920 | ,00 |
| 08/10/2009 | 1,9250 | 4,51% | 1,8640 | 2,0120 | 1,8640 | 167.829 | ,00 |
| 07/10/2009 | 1,8420 | 3,19% | 1,8070 | 1,8510 | 1,7980 | 113.156 | ,00 |
| 06/10/2009 | 1,7850 | 1,71% | 1,7510 | 1,8070 | 1,7510 | 29.482 | ,00 |
| 05/10/2009 | 1,7550 | 0,52% | 1,8120 | 1,8120 | 1,7420 | 20.666 | ,00 |
| 02/10/2009 | 1,7460 | -1,02% | 1,7330 | 1,7680 | 1,7330 | 23.523 | ,00 |
| 01/10/2009 | 1,7640 | -0,45% | 1,7590 | 1,7770 | 1,7590 | 17.782 | ,00 |
| 30/9/2009 | 1,7720 | -0,73% | 1,7940 | 1,8200 | 1,7640 | 35.352 | ,00 |
| 29/9/2009 | 1,7850 | -2,41% | 1,8340 | 1,8340 | 1,7850 | 93.219 | ,00 |
| 28/9/2009 | 1,8290 | -0,27% | 1,8290 | 1,8420 | 1,8160 | 26.944 | ,00 |
| 25/9/2009 | 1,8340 | -0,43% | 1,8070 | 1,8420 | 1,8030 | 39.738 | ,00 |
| 24/9/2009 | 1,8420 | 1,21% | 1,8160 | 1,8730 | 1,7940 | 78.632 | ,00 |
| 23/9/2009 | 1,8200 | 1,96% | 1,7850 | 1,8290 | 1,7510 | 81.424 | ,00 |
| 22/9/2009 | 1,7850 | 2,70% | 1,7770 | 1,7940 | 1,7420 | 114.103 | ,00 |
| 21/9/2009 | 1,7380 | -0,23% | 1,7420 | 1,7770 | 1,7380 | 206.135 | ,00 |
| 18/9/2009 | 1,7420 | -0,74% | 1,7550 | 1,7940 | 1,7420 | 190.609 | ,00 |
| 17/9/2009 | 1,7550 | -1,46% | 1,7810 | 1,8120 | 1,7420 | 148.492 | ,00 |
| 16/9/2009 | 1,7810 | -2,41% | 1,8070 | 1,8250 | 1,7680 | 272.117 | ,00 |
| 15/9/2009 | 1,8250 | 0,50% | 1,7900 | 1,8290 | 1,7900 | 9.708 | ,00 |
| 14/9/2009 | 1,8160 | -0,71% | 1,8290 | 1,8290 | 1,7680 | 8.321 | ,00 |
| 11/9/2009 | 1,8290 | 1,44% | 1,8120 | 1,8380 | 1,8120 | 10.450 | ,00 |
| 10/9/2009 | 1,8030 | 1,01% | 1,8250 | 1,8250 | 1,7810 | 37.405 | ,00 |
| 09/9/2009 | 1,7850 | -0,28% | 1,7940 | 1,8070 | 1,7810 | 9.344 | ,00 |
| 08/9/2009 | 1,7900 | -0,72% | 1,8030 | 1,8380 | 1,7810 | 55.693 | ,00 |
| 07/9/2009 | 1,8030 | 0,00% | 1,8380 | 1,8680 | 1,7850 | 48.251 | ,00 |
| 04/9/2009 | 1,8030 | 5,62% | 1,7420 | 1,8030 | 1,7160 | 45.558 | ,00 |
| 03/9/2009 | 1,7070 | -2,23% | 1,7420 | 1,7460 | 1,6980 | 95.430 | ,00 |
| 02/9/2009 | 1,7460 | -2,68% | 1,8070 | 1,8160 | 1,7420 | 88.764 | ,00 |
| 01/9/2009 | 1,7940 | -0,72% | 1,8510 | 1,8940 | 1,7680 | 56.897 | ,00 |
| 31/8/2009 | 1,8070 | -2,17% | 1,8340 | 1,8420 | 1,8030 | 56.067 | ,00 |
| 28/8/2009 | 1,8470 | -0,91% | 1,8600 | 1,8810 | 1,8470 | 30.853 | ,00 |
| 27/8/2009 | 1,8640 | -0,90% | 1,9120 | 1,9120 | 1,8640 | 52.448 | ,00 |
| 26/8/2009 | 1,8810 | -1,62% | 1,9120 | 1,9160 | 1,8810 | 36.216 | ,00 |
| 25/8/2009 | 1,9120 | -1,14% | 1,8900 | 1,9290 | 1,8900 | 15.144 | ,00 |
| 24/8/2009 | 1,9340 | 0,94% | 1,9340 | 1,9550 | 1,9160 | 27.895 | ,00 |
| 21/8/2009 | 1,9160 | 0,47% | 1,9070 | 1,9600 | 1,9070 | 107.466 | ,00 |
| 20/8/2009 | 1,9070 | 1,38% | 1,8640 | 1,9340 | 1,8640 | 127.273 | ,00 |
| 19/8/2009 | 1,8810 | 0,70% | 1,8900 | 1,8900 | 1,8470 | 5.201 | ,00 |
| 18/8/2009 | 1,8680 | 0,21% | 1,8420 | 1,9200 | 1,8420 | 1.207 | ,00 |
| 17/8/2009 | 1,8640 | 0,00% | 1,8340 | 1,8640 | 1,8340 | 254.831 | ,00 |
| 14/8/2009 | 1,8640 | -1,84% | 1,8860 | 1,9070 | 1,8640 | 62.589 | ,00 |
| 13/8/2009 | 1,8990 | -0,21% | 1,9160 | 1,9290 | 1,8900 | 18.361 | ,00 |
| 12/8/2009 | 1,9030 | 2,59% | 1,8420 | 1,9250 | 1,8420 | 7.709 | ,00 |
| 11/8/2009 | 1,8550 | -2,73% | 1,9160 | 1,9160 | 1,8550 | 30.946 | ,00 |
| 10/8/2009 | 1,9070 | -2,70% | 1,9510 | 1,9510 | 1,8940 | 33.996 | ,00 |
| 07/8/2009 | 1,9600 | -0,20% | 1,9600 | 1,9600 | 1,9510 | 3.640 | ,00 |
| 06/8/2009 | 1,9640 | -0,46% | 1,9600 | 1,9770 | 1,9600 | 29.031 | ,00 |
| 05/8/2009 | 1,9730 | 0,00% | 1,9820 | 1,9990 | 1,9640 | 60.036 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|