| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| YKNOT | 1,6850 | -8,17 % | -0,1500 | 66.423 |
| ΙΛΥΔΑ | 4,7300 | -4,44 % | -0,2200 | 22.049 |
| CREDIA | 1,3100 | -4,38 % | -0,0600 | 1.389.865 |
| ΚΡΙ | 22,9500 | -3,16 % | -0,7500 | 7.426 |
| ΣΑΝΜΕΖΖ | 0,1746 | -2,68 % | -0,0048 | 49.940 |
| ΔΡΟΜΕ | 0,3580 | -2,45 % | -0,0090 | 4.242 |
| BYLOT | 0,9630 | -2,33 % | -0,0230 | 2.427.193 |
| ΑΤΕΚ | 1,3000 | -2,26 % | -0,0300 | 1.799 |
| ΦΑΙΣ | 3,8150 | -2,18 % | -0,0850 | 55.217 |
| AKTR | 11,2000 | -2,10 % | -0,2400 | 602.687 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
1,9300 €
0,0250 (1,31%)
- Άνοιγμα 1,9350
- Υψηλό 1,9350
- Χαμηλό 1,9000
- Όγκος 1.824
- Τζίρος 3.508 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/5/2010 | 1,0500 | -0,94% | 1,0400 | 1,0900 | 1,0100 | 25.086 | ,00 |
| 10/5/2010 | 1,0600 | 8,16% | 1,0200 | 1,0700 | 1,0000 | 52.797 | ,00 |
| 07/5/2010 | 0,9800 | 0,00% | 0,9800 | 1,0000 | 0,9800 | 50.002 | ,00 |
| 06/5/2010 | 0,9800 | 1,03% | 0,9600 | 0,9900 | 0,9500 | 30.319 | ,00 |
| 05/5/2010 | 0,9700 | -1,02% | 0,9800 | 1,0000 | 0,9600 | 22.044 | ,00 |
| 04/5/2010 | 0,9800 | -2,97% | 1,0100 | 1,0300 | 0,9800 | 23.351 | ,00 |
| 03/5/2010 | 1,0100 | -4,72% | 1,0700 | 1,0900 | 1,0100 | 21.989 | ,00 |
| 30/4/2010 | 1,0600 | 2,91% | 1,0700 | 1,0800 | 1,0300 | 60.184 | ,00 |
| 29/4/2010 | 1,0300 | 4,04% | 0,9900 | 1,0800 | 0,9900 | 58.431 | ,00 |
| 28/4/2010 | 0,9900 | 1,02% | 0,9800 | 1,0000 | 0,9700 | 26.478 | ,00 |
| 27/4/2010 | 0,9800 | -2,97% | 1,0000 | 1,0300 | 0,9600 | 73.362 | ,00 |
| 26/4/2010 | 1,0100 | -2,88% | 1,0400 | 1,0600 | 0,9800 | 52.883 | ,00 |
| 23/4/2010 | 1,0400 | -0,95% | 1,0900 | 1,1200 | 1,0400 | 28.782 | ,00 |
| 22/4/2010 | 1,0500 | -3,67% | 1,0800 | 1,1100 | 1,0500 | 36.676 | ,00 |
| 21/4/2010 | 1,0900 | -1,80% | 1,1100 | 1,1400 | 1,0900 | 10.394 | ,00 |
| 20/4/2010 | 1,1100 | 1,83% | 1,1000 | 1,1400 | 1,1000 | 15.064 | ,00 |
| 19/4/2010 | 1,0900 | -3,54% | 1,1300 | 1,1300 | 1,0800 | 20.436 | ,00 |
| 16/4/2010 | 1,1300 | -1,74% | 1,1500 | 1,1700 | 1,1300 | 15.044 | ,00 |
| 15/4/2010 | 1,1500 | 1,77% | 1,1200 | 1,1500 | 1,1000 | 20.240 | ,00 |
| 14/4/2010 | 1,1300 | -3,42% | 1,2000 | 1,2000 | 1,1300 | 27.113 | ,00 |
| 13/4/2010 | 1,1700 | -0,85% | 1,1700 | 1,2000 | 1,1600 | 7.139 | ,00 |
| 12/4/2010 | 1,1800 | 4,42% | 1,1700 | 1,2800 | 1,1700 | 41.499 | ,00 |
| 09/4/2010 | 1,1300 | 1,80% | 1,1600 | 1,1600 | 1,1000 | 43.261 | ,00 |
| 08/4/2010 | 1,1100 | -4,31% | 1,1600 | 1,1600 | 1,1000 | 78.872 | ,00 |
| 07/4/2010 | 1,1600 | -0,85% | 1,1600 | 1,1800 | 1,1600 | 4.717 | ,00 |
| 06/4/2010 | 1,1700 | -1,68% | 1,1900 | 1,2500 | 1,1700 | 6.884 | ,00 |
| 01/4/2010 | 1,1900 | -1,65% | 1,2100 | 1,2400 | 1,1800 | 9.370 | ,00 |
| 31/3/2010 | 1,2100 | 0,00% | 1,1900 | 1,2300 | 1,1900 | 774 | ,00 |
| 30/3/2010 | 1,2100 | 0,00% | 1,2200 | 1,2400 | 1,2100 | 4.365 | ,00 |
| 29/3/2010 | 1,2100 | -2,42% | 1,2500 | 1,2600 | 1,2100 | 12.474 | ,00 |
| 26/3/2010 | 1,2400 | 3,33% | 1,2200 | 1,2400 | 1,2200 | 17.618 | ,00 |
| 24/3/2010 | 1,2000 | 0,00% | 1,2100 | 1,2200 | 1,1900 | 15.278 | ,00 |
| 23/3/2010 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1600 | 18.396 | ,00 |
| 22/3/2010 | 1,1600 | -1,69% | 1,1700 | 1,2100 | 1,1500 | 60.545 | ,00 |
| 19/3/2010 | 1,1800 | -0,84% | 1,1800 | 1,2200 | 1,1700 | 22.113 | ,00 |
| 18/3/2010 | 1,1900 | -3,25% | 1,2100 | 1,2400 | 1,1900 | 25.408 | ,00 |
| 17/3/2010 | 1,2300 | 0,82% | 1,2400 | 1,2400 | 1,2200 | 18.110 | ,00 |
| 16/3/2010 | 1,2200 | -3,17% | 1,2400 | 1,2500 | 1,2200 | 29.759 | ,00 |
| 15/3/2010 | 1,2600 | 0,00% | 1,2400 | 1,2700 | 1,2400 | 7.515 | ,00 |
| 12/3/2010 | 1,2600 | 0,00% | 1,2600 | 1,2700 | 1,2500 | 3.213 | ,00 |
| 11/3/2010 | 1,2600 | -2,33% | 1,2800 | 1,2900 | 1,2500 | 12.971 | ,00 |
| 10/3/2010 | 1,2900 | 3,20% | 1,2300 | 1,2900 | 1,2300 | 11.654 | ,00 |
| 09/3/2010 | 1,2500 | 0,81% | 1,2500 | 1,2600 | 1,2400 | 19.415 | ,00 |
| 08/3/2010 | 1,2400 | -2,36% | 1,2900 | 1,3000 | 1,2400 | 10.927 | ,00 |
| 05/3/2010 | 1,2700 | 0,00% | 1,2700 | 1,2800 | 1,2400 | 14.856 | ,00 |
| 04/3/2010 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2600 | 7.167 | ,00 |
| 03/3/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2500 | 29.633 | ,00 |
| 02/3/2010 | 1,2800 | 0,00% | 1,2800 | 1,3000 | 1,2400 | 14.054 | ,00 |
| 01/3/2010 | 1,2800 | 1,59% | 1,2800 | 1,2900 | 1,2600 | 8.875 | ,00 |
| 26/2/2010 | 1,2600 | 3,28% | 1,2000 | 1,2700 | 1,2000 | 16.167 | ,00 |
| 25/2/2010 | 1,2200 | -3,17% | 1,2400 | 1,2400 | 1,2200 | 1.509 | ,00 |
| 24/2/2010 | 1,2600 | 1,61% | 1,2100 | 1,2600 | 1,2000 | 1.143 | ,00 |
| 23/2/2010 | 1,2400 | -0,80% | 1,2300 | 1,2400 | 1,2300 | 2.159 | ,00 |
| 22/2/2010 | 1,2500 | 1,63% | 1,2400 | 1,2500 | 1,2200 | 9.623 | ,00 |
| 19/2/2010 | 1,2300 | -1,60% | 1,2500 | 1,2700 | 1,2200 | 11.238 | ,00 |
| 18/2/2010 | 1,2500 | -1,57% | 1,2700 | 1,2700 | 1,2500 | 10.993 | ,00 |
| 17/2/2010 | 1,2700 | 3,25% | 1,2200 | 1,2700 | 1,2200 | 8.065 | ,00 |
| 16/2/2010 | 1,2300 | -3,15% | 1,2300 | 1,2500 | 1,2000 | 13.939 | ,00 |
| 12/2/2010 | 1,2700 | -1,55% | 1,2600 | 1,3000 | 1,2100 | 10.725 | ,00 |
| 11/2/2010 | 1,2900 | 1,57% | 1,2700 | 1,3100 | 1,2700 | 28.600 | ,00 |
| 10/2/2010 | 1,2700 | 4,10% | 1,2300 | 1,2800 | 1,2200 | 46.450 | ,00 |
| 09/2/2010 | 1,2200 | 4,27% | 1,1600 | 1,2900 | 1,1600 | 45.593 | ,00 |
| 08/2/2010 | 1,1700 | -4,10% | 1,1900 | 1,2100 | 1,1500 | 43.965 | ,00 |
| 05/2/2010 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,1800 | 49.276 | ,00 |
| 04/2/2010 | 1,2200 | -3,17% | 1,2400 | 1,2600 | 1,2100 | 11.508 | ,00 |
| 03/2/2010 | 1,2600 | 0,00% | 1,2800 | 1,2900 | 1,2600 | 4.233 | ,00 |
| 02/2/2010 | 1,2600 | -1,56% | 1,2900 | 1,2900 | 1,2500 | 21.468 | ,00 |
| 01/2/2010 | 1,2800 | 2,40% | 1,2700 | 1,2800 | 1,2500 | 11.080 | ,00 |
| 29/1/2010 | 1,2500 | 3,31% | 1,4000 | 1,4000 | 1,2500 | 27.922 | ,00 |
| 28/1/2010 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,1900 | 12.912 | ,00 |
| 27/1/2010 | 1,2000 | -1,64% | 1,2300 | 1,2600 | 1,2000 | 37.014 | ,00 |
| 26/1/2010 | 1,2200 | -0,81% | 1,2400 | 1,2400 | 1,2100 | 22.158 | ,00 |
| 25/1/2010 | 1,2300 | 0,82% | 1,2200 | 1,2600 | 1,2200 | 23.679 | ,00 |
| 22/1/2010 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,2200 | 24.538 | ,00 |
| 21/1/2010 | 1,2500 | 0,00% | 1,2500 | 1,2700 | 1,2200 | 15.253 | ,00 |
| 20/1/2010 | 1,2500 | -2,34% | 1,3000 | 1,3000 | 1,2400 | 26.409 | ,00 |
| 19/1/2010 | 1,2800 | 2,40% | 1,2500 | 1,2800 | 1,2100 | 66.518 | ,00 |
| 18/1/2010 | 1,2500 | -2,34% | 1,2900 | 1,3000 | 1,2500 | 31.861 | ,00 |
| 15/1/2010 | 1,2800 | 0,79% | 1,2700 | 1,3300 | 1,2700 | 22.099 | ,00 |
| 14/1/2010 | 1,2700 | -2,31% | 1,2800 | 1,3000 | 1,2400 | 58.939 | ,00 |
| 13/1/2010 | 1,3000 | -0,76% | 1,3000 | 1,3500 | 1,2900 | 15.532 | ,00 |
| 12/1/2010 | 1,3100 | -2,96% | 1,3400 | 1,3700 | 1,3100 | 6.870 | ,00 |
| 11/1/2010 | 1,3500 | -2,17% | 1,3600 | 1,3700 | 1,3400 | 32.550 | ,00 |
| 08/1/2010 | 1,3800 | 0,73% | 1,4000 | 1,4000 | 1,3400 | 36.823 | ,00 |
| 07/1/2010 | 1,3700 | 1,48% | 1,3200 | 1,3800 | 1,3200 | 261.591 | ,00 |
| 05/1/2010 | 1,3500 | 0,75% | 1,3200 | 1,3700 | 1,3200 | 61.167 | ,00 |
| 04/1/2010 | 1,3400 | 2,29% | 1,3500 | 1,3700 | 1,3100 | 18.000 | ,00 |
| 31/12/2009 | 1,3100 | -2,24% | 1,3400 | 1,3400 | 1,3100 | 14.562 | 19.275,08 |
| 30/12/2009 | 1,3400 | 2,29% | 1,3300 | 1,3400 | 1,3200 | 8.031 | 10.675,14 |
| 29/12/2009 | 1,3100 | -0,76% | 1,3000 | 1,3200 | 1,3000 | 1.449 | 1.901,64 |
| 28/12/2009 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3200 | 2.389 | 3.163,96 |
| 23/12/2009 | 1,3400 | 0,00% | 1,3200 | 1,3600 | 1,3100 | 30.374 | 40.645,88 |
| 22/12/2009 | 1,3400 | 3,08% | 1,3300 | 1,3500 | 1,3200 | 13.543 | 18.169,42 |
| 21/12/2009 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,2900 | 6.148 | 7.993,28 |
| 18/12/2009 | 1,3000 | -0,76% | 1,3400 | 1,3400 | 1,2900 | 12.504 | 16.318,37 |
| 17/12/2009 | 1,3100 | -2,96% | 1,3100 | 1,3500 | 1,2900 | 32.763 | 42.857,04 |
| 16/12/2009 | 1,3500 | 0,00% | 1,3200 | 1,3600 | 1,3200 | 11.521 | 15.492,71 |
| 15/12/2009 | 1,3500 | 1,50% | 1,3300 | 1,4100 | 1,3100 | 12.508 | 17.056,12 |
| 14/12/2009 | 1,3300 | 0,00% | 1,3600 | 1,3600 | 1,2900 | 62.064 | 82.684,84 |
| 11/12/2009 | 1,3300 | -0,75% | 1,3800 | 1,4000 | 1,3000 | 32.291 | 43.068,25 |
| 10/12/2009 | 1,3400 | 4,69% | 1,3000 | 1,3400 | 1,2800 | 37.906 | 49.445,46 |
| 09/12/2009 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 70.631 | 90.584,53 |
| 08/12/2009 | 1,2800 | -1,54% | 1,3400 | 1,3400 | 1,2500 | 58.717 | 75.144,59 |
| 07/12/2009 | 1,3000 | -2,99% | 1,3500 | 1,3500 | 1,3000 | 23.207 | 30.513,21 |
| 04/12/2009 | 1,3400 | -0,74% | 1,3200 | 1,3500 | 1,3000 | 41.999 | 56.014,89 |
| 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 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 22.671 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΔΑΠ | 7,8100 | 9,08 % | 0,6500 | 287.488 |
| ΞΥΛΠ | 0,4820 | 6,17 % | 0,0280 | 1.673 |
| ΕΥΑΠΣ | 3,8300 | 5,80 % | 0,2100 | 38.890 |
| ΑΤΡΑΣΤ | 15,1000 | 4,86 % | 0,7000 | 1.727 |
| ΦΛΕΞΟ | 8,3500 | 4,38 % | 0,3500 | 462 |
| ΝΤΟΤΣΟΦΤ | 26,0000 | 4,00 % | 1,0000 | 45 |
| ΛΑΒΙ | 1,4500 | 3,72 % | 0,0520 | 369.880 |
| ΠΑΙΡ | 0,9420 | 3,52 % | 0,0320 | 11 |
| ΝΑΚΑΣ | 3,6400 | 3,41 % | 0,1200 | 464 |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 0,1380 | 8.066.095 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,9800 | -0,60 % | -0,0900 | 79.076.287 |
| ΠΕΙΡ | 8,7000 | 0,74 % | 0,0640 | 34.948.198 |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 0,1380 | 33.730.045 |
| ΑΛΦΑ | 3,9990 | -0,60 % | -0,0240 | 32.846.570 |
| MTLN | 36,1200 | -0,93 % | -0,3400 | 19.318.584 |
| ΔΕΗ | 19,8900 | 0,45 % | 0,0900 | 13.543.493 |
| ΓΕΚΤΕΡΝΑ | 36,4400 | -1,09 % | -0,4000 | 10.379.842 |
| ΜΠΕΛΑ | 25,4200 | -1,47 % | -0,3800 | 8.659.056 |
| ΜΟΗ | 36,4200 | 1,17 % | 0,4200 | 8.648.576 |
| TITC | 57,7000 | 1,76 % | 1,0000 | 8.331.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9990 | -0,60 % | 8.108.102 | 32,85εκ. |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 8.066.095 | 33,73εκ. |
| ΕΤΕ | 14,9800 | -0,60 % | 5.301.008 | 79,08εκ. |
| ΠΕΙΡ | 8,7000 | 0,74 % | 3.981.617 | 34,95εκ. |
| BYLOT | 0,9630 | -2,33 % | 2.427.193 | 2,35εκ. |
| ΕΚΤΕΡ | 4,2400 | 0,24 % | 1.766.583 | 6,74εκ. |
| CREDIA | 1,3100 | -4,38 % | 1.389.865 | 1,84εκ. |
| ΔΕΗ | 19,8900 | 0,45 % | 683.454 | 13,54εκ. |
| BOCHGR | 9,6400 | -0,82 % | 604.472 | 5,82εκ. |
| AKTR | 11,2000 | -2,10 % | 602.687 | 6,79εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 4,2400 | 0,24 % | 1.766.583 | 6,37 % |
| EIS | 1,8340 | 2,23 % | 289.869 | 1,89 % |
| YKNOT | 1,6850 | -8,17 % | 66.423 | 0,87 % |
| ΕΤΕ | 14,9800 | -0,60 % | 5.301.008 | 0,58 % |
| ΦΡΛΚ | 4,3000 | 0,23 % | 238.842 | 0,46 % |
| DIMAND | 13,3000 | 1,14 % | 79.724 | 0,43 % |
| MTLN | 36,1200 | -0,93 % | 529.825 | 0,37 % |
| ΑΛΦΑ | 3,9990 | -0,60 % | 8.108.102 | 0,35 % |
| ΚΟΥΑΛ | 1,2800 | 0,31 % | 116.604 | 0,33 % |
| ΠΡΔ | 0,3800 | -1,55 % | 78.586 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| YKNOT | 1,6850 | -8,17 % | 66.423 | 10,35 % |
| ΕΥΔΑΠ | 7,8100 | 9,08 % | 287.488 | 9,08 % |
| ΙΝΤΕΤ | 1,3550 | 1,12 % | 2.659 | 7,84 % |
| ΧΑΙΔΕ | 0,7800 | 2,63 % | 561 | 6,58 % |
| ΑΤΡΑΣΤ | 15,1000 | 4,86 % | 1.727 | 6,25 % |
| ΕΥΑΠΣ | 3,8300 | 5,80 % | 38.890 | 6,08 % |
| ACAG | 8,0000 | 0,00 % | 112.730 | 5,75 % |
| ΞΥΛΠ | 0,4820 | 6,17 % | 1.673 | 5,73 % |
| ΠΡΔ | 0,3800 | -1,55 % | 78.586 | 5,70 % |
| ΦΡΙΓΟ | 0,3800 | -0,78 % | 96.647 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|