| 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
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
2,0300 €
0,0000 (0,00%)
- Άνοιγμα 2,0200
- Υψηλό 2,0600
- Χαμηλό 1,9800
- Όγκος 21.906
- Τζίρος 43.957 €
- Πράξεις 96
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 1,3500 | 0,00% | 1,3800 | 1,3800 | 1,3200 | 27.213 | 36.843,98 |
| 02/12/2009 | 1,3500 | -1,46% | 1,4100 | 1,4100 | 1,3300 | 65.984 | ,00 |
| 01/12/2009 | 1,3700 | 5,38% | 1,3200 | 1,4000 | 1,3200 | 95.974 | ,00 |
| 30/11/2009 | 1,3000 | 0,00% | 1,3300 | 1,3300 | 1,2800 | 69.986 | ,00 |
| 27/11/2009 | 1,3000 | 2,36% | 1,2500 | 1,3400 | 1,2200 | 86.515 | ,00 |
| 26/11/2009 | 1,2700 | -5,93% | 1,3200 | 1,3400 | 1,2600 | 146.364 | ,00 |
| 25/11/2009 | 1,3500 | -6,90% | 1,4400 | 1,4400 | 1,3300 | 80.623 | ,00 |
| 24/11/2009 | 1,4500 | 3,57% | 1,4400 | 1,4500 | 1,3900 | 29.891 | ,00 |
| 23/11/2009 | 1,4000 | 1,45% | 1,3800 | 1,4400 | 1,3400 | 61.144 | ,00 |
| 20/11/2009 | 1,3800 | -2,82% | 1,4100 | 1,4100 | 1,3600 | 102.283 | ,00 |
| 19/11/2009 | 1,4200 | -4,05% | 1,4500 | 1,4500 | 1,4200 | 51.740 | ,00 |
| 18/11/2009 | 1,4800 | 0,68% | 1,4600 | 1,4900 | 1,4400 | 35.390 | ,00 |
| 17/11/2009 | 1,4700 | 0,00% | 1,4600 | 1,4900 | 1,4600 | 40.131 | ,00 |
| 16/11/2009 | 1,4700 | -1,34% | 1,5000 | 1,5200 | 1,4600 | 68.203 | ,00 |
| 13/11/2009 | 1,4900 | -1,97% | 1,5200 | 1,5200 | 1,4800 | 37.318 | ,00 |
| 12/11/2009 | 1,5200 | -1,94% | 1,5400 | 1,5500 | 1,5100 | 53.826 | ,00 |
| 11/11/2009 | 1,5500 | 0,00% | 1,5600 | 1,5800 | 1,5500 | 13.266 | ,00 |
| 10/11/2009 | 1,5500 | -0,64% | 1,5700 | 1,5700 | 1,5400 | 16.507 | ,00 |
| 09/11/2009 | 1,5600 | -0,64% | 1,5900 | 1,5900 | 1,5500 | 17.741 | ,00 |
| 06/11/2009 | 1,5700 | 1,95% | 1,5500 | 1,5700 | 1,5500 | 11.679 | ,00 |
| 05/11/2009 | 1,5400 | -1,28% | 1,5600 | 1,5800 | 1,5200 | 47.176 | ,00 |
| 04/11/2009 | 1,5600 | 1,30% | 1,5400 | 1,5700 | 1,5400 | 26.410 | ,00 |
| 03/11/2009 | 1,5400 | -1,28% | 1,5600 | 1,5700 | 1,5300 | 26.048 | ,00 |
| 02/11/2009 | 1,5600 | -1,89% | 1,5600 | 1,5800 | 1,5500 | 33.515 | ,00 |
| 30/10/2009 | 1,5900 | -3,05% | 1,6700 | 1,6700 | 1,5900 | 35.949 | ,00 |
| 29/10/2009 | 1,6400 | -1,80% | 1,6700 | 1,6700 | 1,5900 | 91.054 | ,00 |
| 27/10/2009 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6300 | 64.101 | ,00 |
| 26/10/2009 | 1,6800 | 0,00% | 1,6900 | 1,7000 | 1,6700 | 10.830 | ,00 |
| 23/10/2009 | 1,6800 | -0,59% | 1,7000 | 1,7100 | 1,6500 | 53.836 | ,00 |
| 22/10/2009 | 1,6900 | 1,20% | 1,6700 | 1,6900 | 1,6600 | 22.632 | ,00 |
| 21/10/2009 | 1,6700 | -1,18% | 1,6800 | 1,7100 | 1,6500 | 22.454 | ,00 |
| 20/10/2009 | 1,6900 | 0,00% | 1,7000 | 1,7000 | 1,6600 | 94.347 | ,00 |
| 19/10/2009 | 1,6900 | 1,81% | 1,6800 | 1,7100 | 1,6800 | 44.612 | ,00 |
| 16/10/2009 | 1,6600 | -1,19% | 1,6900 | 1,7200 | 1,6500 | 83.521 | ,00 |
| 15/10/2009 | 1,6800 | -3,45% | 1,7600 | 1,7600 | 1,6700 | 67.958 | ,00 |
| 14/10/2009 | 1,7400 | 4,19% | 1,6900 | 1,7500 | 1,6900 | 78.439 | ,00 |
| 13/10/2009 | 1,6700 | -4,57% | 1,7300 | 1,7600 | 1,6700 | 118.877 | ,00 |
| 12/10/2009 | 1,7500 | 4,17% | 1,7000 | 1,7600 | 1,6800 | 158.823 | ,00 |
| 09/10/2009 | 1,6800 | 1,82% | 1,6600 | 1,7000 | 1,6300 | 94.460 | ,00 |
| 08/10/2009 | 1,6500 | 1,85% | 1,6400 | 1,6800 | 1,6200 | 135.286 | ,00 |
| 07/10/2009 | 1,6200 | -0,61% | 1,6300 | 1,6500 | 1,6100 | 41.072 | ,00 |
| 06/10/2009 | 1,6300 | 1,87% | 1,6000 | 1,6400 | 1,6000 | 24.961 | ,00 |
| 05/10/2009 | 1,6000 | 1,91% | 1,5900 | 1,6300 | 1,5700 | 8.804 | ,00 |
| 02/10/2009 | 1,5700 | -1,88% | 1,5900 | 1,6200 | 1,5700 | 41.135 | ,00 |
| 01/10/2009 | 1,6000 | 0,00% | 1,6000 | 1,6400 | 1,5900 | 37.815 | ,00 |
| 30/9/2009 | 1,6000 | -4,19% | 1,6700 | 1,6800 | 1,6000 | 62.141 | ,00 |
| 29/9/2009 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6400 | 57.454 | ,00 |
| 28/9/2009 | 1,6800 | 1,20% | 1,6500 | 1,6800 | 1,6400 | 26.312 | ,00 |
| 25/9/2009 | 1,6600 | -0,60% | 1,6500 | 1,6700 | 1,6100 | 80.413 | ,00 |
| 24/9/2009 | 1,6700 | 2,45% | 1,6000 | 1,7000 | 1,6000 | 142.525 | ,00 |
| 23/9/2009 | 1,6300 | 2,52% | 1,5900 | 1,6600 | 1,5900 | 68.591 | ,00 |
| 22/9/2009 | 1,5900 | 1,27% | 1,5600 | 1,6000 | 1,5600 | 24.751 | ,00 |
| 21/9/2009 | 1,5700 | -1,88% | 1,6200 | 1,6200 | 1,5600 | 36.680 | ,00 |
| 18/9/2009 | 1,6000 | 1,91% | 1,5900 | 1,6200 | 1,5700 | 28.424 | ,00 |
| 17/9/2009 | 1,5700 | -0,63% | 1,6100 | 1,6100 | 1,5600 | 540.837 | ,00 |
| 16/9/2009 | 1,5800 | 1,28% | 1,5700 | 1,6100 | 1,5600 | 558.462 | ,00 |
| 15/9/2009 | 1,5600 | 1,96% | 1,5100 | 1,5700 | 1,5100 | 29.938 | ,00 |
| 14/9/2009 | 1,5300 | -1,29% | 1,5400 | 1,5400 | 1,5100 | 19.549 | ,00 |
| 11/9/2009 | 1,5500 | 0,00% | 1,5600 | 1,6000 | 1,5500 | 27.233 | ,00 |
| 10/9/2009 | 1,5500 | -0,64% | 1,5900 | 1,6000 | 1,5500 | 35.474 | ,00 |
| 09/9/2009 | 1,5600 | -0,64% | 1,5500 | 1,5800 | 1,5500 | 47.019 | ,00 |
| 08/9/2009 | 1,5700 | -0,63% | 1,6000 | 1,6200 | 1,5400 | 72.352 | ,00 |
| 07/9/2009 | 1,5800 | 4,64% | 1,5500 | 1,5900 | 1,5100 | 60.243 | ,00 |
| 04/9/2009 | 1,5100 | 0,00% | 1,5100 | 1,5400 | 1,5100 | 8.660 | ,00 |
| 03/9/2009 | 1,5100 | -3,82% | 1,5400 | 1,5500 | 1,4600 | 73.770 | ,00 |
| 02/9/2009 | 1,5700 | -1,26% | 1,5600 | 1,5700 | 1,5300 | 28.632 | ,00 |
| 01/9/2009 | 1,5900 | 0,00% | 1,5700 | 1,6000 | 1,5400 | 32.155 | ,00 |
| 31/8/2009 | 1,5900 | -0,62% | 1,5700 | 1,6000 | 1,5600 | 50.681 | ,00 |
| 28/8/2009 | 1,6000 | -0,62% | 1,6100 | 1,6200 | 1,5800 | 40.954 | ,00 |
| 27/8/2009 | 1,6100 | -1,83% | 1,6800 | 1,6800 | 1,6000 | 39.447 | ,00 |
| 26/8/2009 | 1,6400 | -1,20% | 1,6600 | 1,7000 | 1,6300 | 46.601 | ,00 |
| 25/8/2009 | 1,6600 | 0,61% | 1,6500 | 1,6800 | 1,6300 | 36.074 | ,00 |
| 24/8/2009 | 1,6500 | -0,60% | 1,6800 | 1,6900 | 1,6200 | 53.717 | ,00 |
| 21/8/2009 | 1,6600 | 3,11% | 1,6000 | 1,6700 | 1,6000 | 51.882 | ,00 |
| 20/8/2009 | 1,6100 | 0,63% | 1,6200 | 1,6400 | 1,6000 | 12.828 | ,00 |
| 19/8/2009 | 1,6000 | -0,62% | 1,5700 | 1,6100 | 1,5500 | 7.683 | ,00 |
| 18/8/2009 | 1,6100 | 4,55% | 1,5800 | 1,6100 | 1,5500 | 20.278 | ,00 |
| 17/8/2009 | 1,5400 | -2,53% | 1,5400 | 1,5700 | 1,5200 | 11.241 | ,00 |
| 14/8/2009 | 1,5800 | 0,00% | 1,5800 | 1,6000 | 1,5700 | 6.337 | ,00 |
| 13/8/2009 | 1,5800 | 0,64% | 1,6300 | 1,6300 | 1,5700 | 20.721 | ,00 |
| 12/8/2009 | 1,5700 | -1,88% | 1,5800 | 1,6000 | 1,5500 | 43.664 | ,00 |
| 11/8/2009 | 1,6000 | -1,23% | 1,6100 | 1,6200 | 1,5500 | 37.931 | ,00 |
| 10/8/2009 | 1,6200 | -0,61% | 1,6500 | 1,6500 | 1,6000 | 17.201 | ,00 |
| 07/8/2009 | 1,6300 | 0,00% | 1,6100 | 1,6600 | 1,6000 | 43.076 | ,00 |
| 06/8/2009 | 1,6300 | -2,98% | 1,6800 | 1,6800 | 1,6300 | 15.271 | ,00 |
| 05/8/2009 | 1,6800 | -1,18% | 1,7100 | 1,7100 | 1,6700 | 42.792 | ,00 |
| 04/8/2009 | 1,7000 | -1,16% | 1,7200 | 1,7300 | 1,6700 | 44.957 | ,00 |
| 03/8/2009 | 1,7200 | 4,24% | 1,6800 | 1,7400 | 1,6700 | 79.199 | ,00 |
| 31/7/2009 | 1,6500 | 0,00% | 1,6100 | 1,6700 | 1,6100 | 35.990 | ,00 |
| 30/7/2009 | 1,6500 | 2,48% | 1,6100 | 1,6600 | 1,6000 | 42.236 | ,00 |
| 29/7/2009 | 1,6100 | -0,62% | 1,6000 | 1,6500 | 1,6000 | 19.694 | ,00 |
| 28/7/2009 | 1,6200 | -2,41% | 1,6700 | 1,6700 | 1,6000 | 62.165 | ,00 |
| 27/7/2009 | 1,6600 | 1,84% | 1,6500 | 1,6800 | 1,6100 | 124.319 | ,00 |
| 24/7/2009 | 1,6300 | -1,21% | 1,6600 | 1,6700 | 1,6300 | 51.144 | ,00 |
| 23/7/2009 | 1,6500 | 1,23% | 1,6500 | 1,6500 | 1,6200 | 53.699 | ,00 |
| 22/7/2009 | 1,6300 | 0,62% | 1,6200 | 1,6300 | 1,5900 | 24.066 | ,00 |
| 21/7/2009 | 1,6200 | 2,53% | 1,5700 | 1,6400 | 1,5500 | 89.488 | ,00 |
| 20/7/2009 | 1,5800 | 1,94% | 1,5600 | 1,5900 | 1,5500 | 51.296 | ,00 |
| 17/7/2009 | 1,5500 | -0,64% | 1,5700 | 1,5800 | 1,5400 | 21.150 | ,00 |
| 16/7/2009 | 1,5600 | 1,96% | 1,5500 | 1,5700 | 1,5500 | 28.763 | ,00 |
| 15/7/2009 | 1,5300 | 1,32% | 1,5300 | 1,5300 | 1,5000 | 340.955 | ,00 |
| 14/7/2009 | 1,5100 | 2,72% | 1,4900 | 1,5200 | 1,4900 | 42.190 | ,00 |
| 13/7/2009 | 1,4700 | -2,65% | 1,4900 | 1,5000 | 1,4600 | 34.128 | ,00 |
| 10/7/2009 | 1,5100 | -0,66% | 1,5000 | 1,5100 | 1,4700 | 288.872 | ,00 |
| 09/7/2009 | 1,5200 | 1,33% | 1,5300 | 1,5400 | 1,4900 | 49.643 | ,00 |
| 08/7/2009 | 1,5000 | -2,60% | 1,5400 | 1,5400 | 1,4900 | 120.632 | ,00 |
| 07/7/2009 | 1,5400 | -0,65% | 1,5400 | 1,5700 | 1,5400 | 32.200 | ,00 |
| 06/7/2009 | 1,5500 | -4,32% | 1,6000 | 1,6100 | 1,5500 | 109.452 | ,00 |
| 03/7/2009 | 1,6200 | -0,61% | 1,6200 | 1,6400 | 1,6100 | 37.195 | ,00 |
| 02/7/2009 | 1,6300 | -0,61% | 1,6400 | 1,6400 | 1,6200 | 565.467 | ,00 |
| 01/7/2009 | 1,6400 | -0,61% | 1,6500 | 1,7100 | 1,6400 | 75.463 | ,00 |
| 30/6/2009 | 1,6500 | -2,37% | 1,7200 | 1,7200 | 1,6500 | 24.783 | ,00 |
| 29/6/2009 | 1,6900 | 0,60% | 1,7000 | 1,7000 | 1,6500 | 24.259 | ,00 |
| 26/6/2009 | 1,6800 | 1,82% | 1,6900 | 1,7000 | 1,6400 | 38.026 | ,00 |
| 25/6/2009 | 1,6500 | -0,60% | 1,6600 | 1,7300 | 1,6300 | 92.706 | ,00 |
| 24/6/2009 | 1,6600 | 0,61% | 1,6700 | 1,6900 | 1,6600 | 34.231 | ,00 |
| 23/6/2009 | 1,6500 | -1,20% | 1,6500 | 1,7200 | 1,6100 | 108.673 | ,00 |
| 22/6/2009 | 1,6700 | -4,02% | 1,7400 | 1,7400 | 1,6500 | 124.113 | ,00 |
| 19/6/2009 | 1,7400 | 1,16% | 1,7400 | 1,7600 | 1,7000 | 65.451 | ,00 |
| 18/6/2009 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,6900 | 727.245 | ,00 |
| 17/6/2009 | 1,7200 | -5,49% | 1,8200 | 1,8800 | 1,7100 | 195.984 | ,00 |
| 16/6/2009 | 1,8200 | -3,19% | 1,8400 | 1,8500 | 1,7800 | 612.973 | ,00 |
| 15/6/2009 | 1,8800 | 5,03% | 1,7800 | 1,9400 | 1,7700 | 248.443 | ,00 |
| 12/6/2009 | 1,7900 | -1,65% | 1,8200 | 1,8500 | 1,7900 | 138.034 | ,00 |
| 11/6/2009 | 1,8200 | 1,11% | 1,8000 | 1,8600 | 1,7800 | 120.911 | ,00 |
| 10/6/2009 | 1,8000 | -4,26% | 1,9200 | 1,9400 | 1,8000 | 537.316 | ,00 |
| 09/6/2009 | 1,8800 | 4,44% | 1,7600 | 1,8800 | 1,7500 | 180.809 | ,00 |
| 05/6/2009 | 1,8000 | 7,14% | 1,7200 | 1,8100 | 1,7000 | 280.294 | ,00 |
| 04/6/2009 | 1,6800 | -4,55% | 1,7600 | 1,8100 | 1,6800 | 148.024 | ,00 |
| 03/6/2009 | 1,7600 | -3,30% | 1,8700 | 1,8700 | 1,7600 | 158.414 | ,00 |
| 02/6/2009 | 1,8200 | 0,55% | 1,8200 | 1,9000 | 1,7800 | 184.575 | ,00 |
| 01/6/2009 | 1,8100 | 4,62% | 1,7600 | 1,8300 | 1,7200 | 185.223 | ,00 |
| 29/5/2009 | 1,7300 | -2,26% | 1,7900 | 1,8000 | 1,7100 | 129.167 | ,00 |
| 28/5/2009 | 1,7700 | 1,72% | 1,7400 | 1,7900 | 1,6900 | 76.407 | ,00 |
| 27/5/2009 | 1,7400 | 2,96% | 1,7600 | 1,7700 | 1,6900 | 101.381 | ,00 |
| 26/5/2009 | 1,6900 | -3,98% | 1,7500 | 1,8000 | 1,6600 | 137.857 | ,00 |
| 25/5/2009 | 1,7600 | -0,56% | 1,7700 | 1,8000 | 1,7500 | 92.628 | ,00 |
| 22/5/2009 | 1,7700 | -1,67% | 1,8400 | 1,8400 | 1,7500 | 113.543 | ,00 |
| 21/5/2009 | 1,8000 | 2,86% | 1,7200 | 1,8600 | 1,7000 | 424.246 | ,00 |
| 20/5/2009 | 1,7500 | 7,36% | 1,6400 | 1,7500 | 1,6300 | 189.229 | ,00 |
| 19/5/2009 | 1,6300 | 3,82% | 1,6200 | 1,6500 | 1,6000 | 93.264 | ,00 |
| 18/5/2009 | 1,5700 | 0,64% | 1,5200 | 1,6000 | 1,5200 | 33.794 | ,00 |
| 15/5/2009 | 1,5600 | 1,96% | 1,5600 | 1,6400 | 1,5500 | 81.642 | ,00 |
| 14/5/2009 | 1,5300 | -1,29% | 1,5200 | 1,5900 | 1,5000 | 47.879 | ,00 |
| 13/5/2009 | 1,5500 | -5,49% | 1,6400 | 1,7300 | 1,5400 | 257.835 | ,00 |
| 12/5/2009 | 1,6400 | 6,49% | 1,5500 | 1,6500 | 1,5500 | 122.781 | ,00 |
| 11/5/2009 | 1,5400 | -1,28% | 1,5600 | 1,6000 | 1,5200 | 74.590 | ,00 |
| 08/5/2009 | 1,5600 | 4,00% | 1,5000 | 1,5900 | 1,4700 | 116.205 | ,00 |
| 07/5/2009 | 1,5000 | -5,06% | 1,6200 | 1,6500 | 1,4900 | 259.998 | ,00 |
| 06/5/2009 | 1,5800 | -3,66% | 1,6100 | 1,6600 | 1,5200 | 275.993 | ,00 |
| 05/5/2009 | 1,6400 | 2,50% | 1,6200 | 1,7000 | 1,6100 | 223.969 | ,00 |
| 04/5/2009 | 1,6000 | 5,26% | 1,5500 | 1,6100 | 1,5100 | 296.290 | ,00 |
| 30/4/2009 | 1,5200 | 2,01% | 1,5000 | 1,5500 | 1,4900 | 260.786 | ,00 |
| 29/4/2009 | 1,4900 | 5,67% | 1,4200 | 1,5100 | 1,4200 | 216.821 | ,00 |
| 28/4/2009 | 1,4100 | -2,08% | 1,4500 | 1,4500 | 1,4000 | 86.394 | ,00 |
| 27/4/2009 | 1,4400 | -0,69% | 1,4400 | 1,4900 | 1,4200 | 107.832 | ,00 |
| 24/4/2009 | 1,4500 | 2,84% | 1,4400 | 1,4800 | 1,4200 | 73.395 | ,00 |
| 23/4/2009 | 1,4100 | 5,22% | 1,4000 | 1,4300 | 1,3900 | 74.467 | ,00 |
| 22/4/2009 | 1,3400 | -0,74% | 1,3600 | 1,3800 | 1,3300 | 33.332 | ,00 |
| 21/4/2009 | 1,3500 | -4,93% | 1,3800 | 1,4000 | 1,3100 | 123.839 | ,00 |
| 16/4/2009 | 1,4200 | 2,90% | 1,4100 | 1,4500 | 1,4000 | 121.258 | ,00 |
| 15/4/2009 | 1,3800 | 0,73% | 1,3600 | 1,4300 | 1,3300 | 231.972 | ,00 |
| 14/4/2009 | 1,3700 | 1,48% | 1,3800 | 1,4500 | 1,3600 | 204.763 | ,00 |
| 09/4/2009 | 1,3500 | 3,85% | 1,3000 | 1,3700 | 1,2800 | 210.017 | ,00 |
| 08/4/2009 | 1,3000 | 5,69% | 1,2300 | 1,3100 | 1,2200 | 102.272 | ,00 |
| 07/4/2009 | 1,2300 | -0,81% | 1,2300 | 1,2400 | 1,2200 | 16.093 | ,00 |
| 06/4/2009 | 1,2400 | 0,00% | 1,2700 | 1,2700 | 1,2300 | 31.981 | ,00 |
| 03/4/2009 | 1,2400 | -2,36% | 1,2700 | 1,3000 | 1,2300 | 57.015 | ,00 |
| 02/4/2009 | 1,2700 | 5,83% | 1,2300 | 1,2800 | 1,2100 | 55.968 | ,00 |
| 01/4/2009 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 18.555 | ,00 |
| 31/3/2009 | 1,2000 | 2,56% | 1,1900 | 1,2000 | 1,1800 | 28.260 | ,00 |
| 30/3/2009 | 1,1700 | -4,10% | 1,2000 | 1,2300 | 1,1700 | 35.793 | ,00 |
| 27/3/2009 | 1,2200 | -3,94% | 1,2800 | 1,2800 | 1,2200 | 52.540 | ,00 |
| 26/3/2009 | 1,2700 | 0,79% | 1,2700 | 1,2800 | 1,2600 | 56.806 | ,00 |
| 24/3/2009 | 1,2600 | 0,80% | 1,2800 | 1,2900 | 1,2500 | 109.559 | ,00 |
| 23/3/2009 | 1,2500 | 2,46% | 1,2300 | 1,2700 | 1,2200 | 70.188 | ,00 |
| 20/3/2009 | 1,2200 | -1,61% | 1,2300 | 1,2500 | 1,2100 | 54.809 | ,00 |
| 19/3/2009 | 1,2400 | 1,64% | 1,2200 | 1,2500 | 1,2200 | 61.949 | ,00 |
| 18/3/2009 | 1,2200 | 0,83% | 1,2300 | 1,2400 | 1,2100 | 13.608 | ,00 |
| 17/3/2009 | 1,2100 | -0,82% | 1,2000 | 1,2200 | 1,2000 | 13.262 | ,00 |
| 16/3/2009 | 1,2200 | 2,52% | 1,2200 | 1,2400 | 1,2000 | 40.239 | ,00 |
| 13/3/2009 | 1,1900 | 0,85% | 1,2000 | 1,2000 | 1,1800 | 48.910 | ,00 |
| 12/3/2009 | 1,1800 | -1,67% | 1,1900 | 1,2000 | 1,1700 | 33.040 | ,00 |
| 11/3/2009 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 39.070 | ,00 |
| 10/3/2009 | 1,2000 | 1,69% | 1,2000 | 1,2200 | 1,1900 | 21.943 | ,00 |
| 09/3/2009 | 1,1800 | 0,85% | 1,1800 | 1,1900 | 1,1700 | 9.410 | ,00 |
| 06/3/2009 | 1,1700 | -0,85% | 1,1800 | 1,1900 | 1,1500 | 28.585 | ,00 |
| 05/3/2009 | 1,1800 | -0,84% | 1,1900 | 1,2200 | 1,1600 | 23.517 | ,00 |
| 04/3/2009 | 1,1900 | 1,71% | 1,1800 | 1,2100 | 1,1600 | 29.564 | ,00 |
| 03/3/2009 | 1,1700 | -1,68% | 1,1600 | 1,2000 | 1,1500 | 16.470 | ,00 |
| 27/2/2009 | 1,1900 | -0,83% | 1,2000 | 1,2300 | 1,1800 | 13.353 | ,00 |
| 26/2/2009 | 1,2000 | 1,69% | 1,1800 | 1,2100 | 1,1700 | 19.716 | ,00 |
| 25/2/2009 | 1,1800 | 0,85% | 1,2000 | 1,2000 | 1,1800 | 43.799 | ,00 |
| 24/2/2009 | 1,1700 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 21.094 | ,00 |
| 23/2/2009 | 1,1700 | -2,50% | 1,1800 | 1,2000 | 1,1700 | 22.671 | ,00 |
| 20/2/2009 | 1,2000 | 0,84% | 1,1700 | 1,2000 | 1,1700 | 28.521 | ,00 |
| 19/2/2009 | 1,1900 | 0,85% | 1,2000 | 1,2000 | 1,1800 | 10.408 | ,00 |
| 18/2/2009 | 1,1800 | -1,67% | 1,2000 | 1,2100 | 1,1700 | 19.861 | ,00 |
| 17/2/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1800 | 114.443 | ,00 |
| 16/2/2009 | 1,2000 | -2,44% | 1,2100 | 1,2300 | 1,1900 | 66.485 | ,00 |
| 13/2/2009 | 1,2300 | 3,36% | 1,2200 | 1,2300 | 1,2100 | 28.856 | ,00 |
| 12/2/2009 | 1,1900 | -0,83% | 1,2100 | 1,2300 | 1,1900 | 65.680 | ,00 |
| 11/2/2009 | 1,2000 | -1,64% | 1,1800 | 1,2100 | 1,1800 | 26.611 | ,00 |
| 10/2/2009 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2000 | 52.333 | ,00 |
| 09/2/2009 | 1,2300 | 4,24% | 1,1900 | 1,2300 | 1,1800 | 146.872 | ,00 |
| 06/2/2009 | 1,1800 | 3,51% | 1,1500 | 1,2100 | 1,1400 | 135.353 | ,00 |
| 05/2/2009 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1300 | 26.506 | ,00 |
| 04/2/2009 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 34.435 | ,00 |
| 03/2/2009 | 1,1400 | 0,88% | 1,1600 | 1,1600 | 1,1300 | 30.948 | ,00 |
| 02/2/2009 | 1,1300 | -4,24% | 1,1800 | 1,1800 | 1,1300 | 63.065 | ,00 |
| 30/1/2009 | 1,1800 | 0,85% | 1,1700 | 1,1900 | 1,1600 | 17.060 | ,00 |
| 29/1/2009 | 1,1700 | -3,31% | 1,2000 | 1,2000 | 1,1700 | 30.476 | ,00 |
| 28/1/2009 | 1,2100 | 7,08% | 1,1300 | 1,2100 | 1,1300 | 79.285 | ,00 |
| 27/1/2009 | 1,1300 | -3,42% | 1,1800 | 1,1900 | 1,1300 | 14.727 | ,00 |
| 26/1/2009 | 1,1700 | 3,54% | 1,1400 | 1,1800 | 1,1400 | 76.844 | ,00 |
| 23/1/2009 | 1,1300 | -0,88% | 1,1400 | 1,1500 | 1,1200 | 25.940 | ,00 |
| 22/1/2009 | 1,1400 | -2,56% | 1,1900 | 1,2000 | 1,1300 | 82.096 | ,00 |
| 21/1/2009 | 1,1700 | 2,63% | 1,1400 | 1,1800 | 1,1000 | 133.087 | ,00 |
| 20/1/2009 | 1,1400 | 1,79% | 1,1100 | 1,1700 | 1,1000 | 82.617 | ,00 |
| 19/1/2009 | 1,1200 | -2,61% | 1,1700 | 1,1700 | 1,1100 | 177.096 | ,00 |
| 16/1/2009 | 1,1500 | -0,86% | 1,1900 | 1,2000 | 1,1500 | 172.547 | ,00 |
| 15/1/2009 | 1,1600 | -0,85% | 1,1600 | 1,1900 | 1,1500 | 215.598 | ,00 |
| 14/1/2009 | 1,1700 | -4,10% | 1,2500 | 1,2600 | 1,1700 | 224.122 | ,00 |
| 13/1/2009 | 1,2200 | -3,17% | 1,2400 | 1,2400 | 1,2000 | 214.061 | ,00 |
| 12/1/2009 | 1,2600 | -3,82% | 1,3100 | 1,3100 | 1,2600 | 224.782 | ,00 |
| 09/1/2009 | 1,3100 | 3,97% | 1,2800 | 1,3500 | 1,2800 | 326.437 | ,00 |
| 08/1/2009 | 1,2600 | 0,80% | 1,2400 | 1,2800 | 1,2100 | 297.754 | ,00 |
| 07/1/2009 | 1,2500 | 3,31% | 1,2400 | 1,3100 | 1,2400 | 743.092 | ,00 |
| 05/1/2009 | 1,2100 | 0,83% | 1,2200 | 1,2200 | 1,2000 | 59.959 | ,00 |
| 02/1/2009 | 1,2000 | 0,00% | 1,2100 | 1,2300 | 1,2000 | 137.126 | ,00 |
| 31/12/2008 | 1,2000 | 1,69% | 1,1900 | 1,2100 | 1,1900 | 61.419 | ,00 |
| 30/12/2008 | 1,1800 | 0,00% | 1,2200 | 1,2200 | 1,1700 | 269.584 | ,00 |
| 29/12/2008 | 1,1800 | 0,85% | 1,1700 | 1,2200 | 1,1600 | 545.997 | ,00 |
| 24/12/2008 | 1,1700 | 0,00% | 1,1700 | 1,1900 | 1,1600 | 55.858 | ,00 |
| 23/12/2008 | 1,1700 | 0,00% | 1,1700 | 1,2000 | 1,1600 | 175.431 | ,00 |
| 22/12/2008 | 1,1700 | -1,68% | 1,1700 | 1,1800 | 1,1600 | 68.163 | ,00 |
| 19/12/2008 | 1,1900 | 0,00% | 1,1800 | 1,2000 | 1,1600 | 102.936 | ,00 |
| 18/12/2008 | 1,1900 | -0,83% | 1,2100 | 1,2100 | 1,1700 | 88.991 | ,00 |
| 17/12/2008 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 107.431 | ,00 |
| 16/12/2008 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,1800 | 143.904 | ,00 |
| 15/12/2008 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 99.326 | ,00 |
| 12/12/2008 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,1700 | 69.678 | ,00 |
| 11/12/2008 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 96.708 | ,00 |
| 10/12/2008 | 1,2000 | 0,84% | 1,1600 | 1,2200 | 1,1600 | 240.430 | ,00 |
| 09/12/2008 | 1,1900 | -0,83% | 1,1900 | 1,2000 | 1,1700 | 79.473 | ,00 |
| 08/12/2008 | 1,2000 | 0,00% | 1,2200 | 1,2300 | 1,1900 | 70.802 | ,00 |
| 05/12/2008 | 1,2000 | 2,56% | 1,1600 | 1,2000 | 1,1500 | 143.704 | ,00 |
| 04/12/2008 | 1,1700 | -0,85% | 1,2000 | 1,2100 | 1,1600 | 94.022 | ,00 |
| 03/12/2008 | 1,1800 | -1,67% | 1,2000 | 1,2400 | 1,1800 | 72.106 | ,00 |
| 02/12/2008 | 1,2000 | 0,00% | 1,1700 | 1,2200 | 1,1500 | 66.336 | ,00 |
| 01/12/2008 | 1,2000 | -4,00% | 1,2500 | 1,2800 | 1,2000 | 70.905 | ,00 |
| 28/11/2008 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2200 | 45.100 | ,00 |
| 27/11/2008 | 1,2400 | 1,64% | 1,2500 | 1,2700 | 1,2400 | 32.547 | ,00 |
| 26/11/2008 | 1,2200 | -3,17% | 1,2600 | 1,2800 | 1,2100 | 41.950 | ,00 |
| 25/11/2008 | 1,2600 | 0,80% | 1,2700 | 1,3200 | 1,2500 | 103.916 | ,00 |
| 24/11/2008 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2100 | 28.041 | ,00 |
| 21/11/2008 | 1,2200 | -2,40% | 1,2500 | 1,2700 | 1,2200 | 72.721 | ,00 |
| 20/11/2008 | 1,2500 | -1,57% | 1,2300 | 1,2900 | 1,2100 | 54.345 | ,00 |
| 19/11/2008 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2600 | 37.421 | ,00 |
| 18/11/2008 | 1,2800 | 0,79% | 1,2600 | 1,2900 | 1,2200 | 87.142 | ,00 |
| 17/11/2008 | 1,2700 | -3,05% | 1,3200 | 1,3200 | 1,2600 | 44.629 | ,00 |
| 14/11/2008 | 1,3100 | 0,00% | 1,3100 | 1,3400 | 1,3100 | 74.963 | ,00 |
| 13/11/2008 | 1,3100 | -2,24% | 1,2900 | 1,3300 | 1,2900 | 45.750 | ,00 |
| 12/11/2008 | 1,3400 | 4,69% | 1,3200 | 1,3400 | 1,2700 | 118.299 | ,00 |
| 11/11/2008 | 1,2800 | -8,57% | 1,4000 | 1,4000 | 1,2800 | 164.335 | ,00 |
| 10/11/2008 | 1,4000 | 0,00% | 1,4700 | 1,4700 | 1,4000 | 349.463 | ,00 |
| 07/11/2008 | 1,4000 | 0,00% | 1,3900 | 1,4100 | 1,3800 | 451.352 | ,00 |
| 06/11/2008 | 1,4000 | -6,67% | 1,4500 | 1,4600 | 1,4000 | 426.411 | ,00 |
| 05/11/2008 | 1,5000 | 3,45% | 1,4800 | 1,5400 | 1,4300 | 678.443 | ,00 |
| 04/11/2008 | 1,4500 | 3,57% | 1,4700 | 1,4800 | 1,4000 | 479.651 | ,00 |
| 03/11/2008 | 1,4000 | 3,70% | 1,3900 | 1,4600 | 1,3700 | 389.826 | ,00 |
| 31/10/2008 | 1,3500 | 1,50% | 1,3600 | 1,3700 | 1,3200 | 224.969 | ,00 |
| 30/10/2008 | 1,3300 | -4,32% | 1,3600 | 1,3900 | 1,3100 | 451.251 | ,00 |
| 29/10/2008 | 1,3900 | 6,92% | 1,4100 | 1,4500 | 1,3500 | 81.866 | ,00 |
| 27/10/2008 | 1,3000 | 6,56% | 1,1900 | 1,3200 | 1,1500 | 100.720 | ,00 |
| 24/10/2008 | 1,2200 | -8,27% | 1,3400 | 1,3400 | 1,1800 | 284.887 | ,00 |
| 23/10/2008 | 1,3300 | -4,32% | 1,3300 | 1,3900 | 1,3100 | 109.153 | ,00 |
| 22/10/2008 | 1,3900 | -0,71% | 1,3600 | 1,3900 | 1,3300 | 125.280 | ,00 |
| 21/10/2008 | 1,4000 | 0,00% | 1,4300 | 1,4500 | 1,4000 | 102.074 | ,00 |
| 20/10/2008 | 1,4000 | 3,70% | 1,4200 | 1,4300 | 1,3600 | 117.788 | ,00 |
| 17/10/2008 | 1,3500 | -4,93% | 1,4400 | 1,4400 | 1,3300 | 336.817 | ,00 |
| 16/10/2008 | 1,4200 | -5,96% | 1,5000 | 1,5000 | 1,3900 | 254.674 | ,00 |
| 15/10/2008 | 1,5100 | -4,43% | 1,5800 | 1,5800 | 1,5100 | 564.136 | ,00 |
| 14/10/2008 | 1,5800 | 1,94% | 1,5800 | 1,6200 | 1,5600 | 353.003 | ,00 |
| 13/10/2008 | 1,5500 | 3,33% | 1,5600 | 1,6000 | 1,5300 | 188.118 | ,00 |
| 10/10/2008 | 1,5000 | -3,23% | 1,5000 | 1,5100 | 1,4500 | 167.366 | ,00 |
| 09/10/2008 | 1,5500 | 0,00% | 1,5500 | 1,6400 | 1,5500 | 496.103 | ,00 |
| 08/10/2008 | 1,5500 | -0,64% | 1,5000 | 1,5800 | 1,4800 | 445.252 | ,00 |
| 07/10/2008 | 1,5600 | 1,30% | 1,6200 | 1,6200 | 1,5200 | 321.629 | ,00 |
| 06/10/2008 | 1,5400 | -1,28% | 1,4600 | 1,5400 | 1,4400 | 119.704 | ,00 |
| 03/10/2008 | 1,5600 | 1,30% | 1,5000 | 1,5600 | 1,4900 | 49.327 | ,00 |
| 02/10/2008 | 1,5400 | 0,65% | 1,5500 | 1,5700 | 1,5200 | 96.348 | ,00 |
| 01/10/2008 | 1,5300 | 1,32% | 1,5500 | 1,6100 | 1,5100 | 144.544 | ,00 |
| 30/9/2008 | 1,5100 | -5,03% | 1,5700 | 1,5800 | 1,4900 | 186.043 | ,00 |
| 29/9/2008 | 1,5900 | -2,45% | 1,6500 | 1,6500 | 1,5200 | 109.014 | ,00 |
| 26/9/2008 | 1,6300 | -2,98% | 1,7000 | 1,7000 | 1,6300 | 73.985 | ,00 |
| 25/9/2008 | 1,6800 | 3,07% | 1,6300 | 1,7200 | 1,6300 | 72.972 | ,00 |
| 24/9/2008 | 1,6300 | 0,62% | 1,6200 | 1,6600 | 1,6200 | 17.664 | ,00 |
| 23/9/2008 | 1,6200 | -2,99% | 1,6200 | 1,6600 | 1,6000 | 100.849 | ,00 |
| 22/9/2008 | 1,6700 | 0,00% | 1,6600 | 1,7100 | 1,6100 | 127.456 | ,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.% |
|---|