| 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
ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)
3,2900 €
0,0500 (1,54%)
- Άνοιγμα 3,2400
- Υψηλό 3,3700
- Χαμηλό 3,2200
- Όγκος 10.350
- Τζίρος 34.122 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 1,5600 | -3,70% | 1,6200 | 1,6200 | 1,4800 | 37.364 | 59.258,58 |
| 02/12/2009 | 1,6200 | -3,57% | 1,6400 | 1,6600 | 1,5800 | 61.662 | 99.026,07 |
| 01/12/2009 | 1,6800 | 6,33% | 1,5800 | 1,7200 | 1,5600 | 31.145 | ,00 |
| 30/11/2009 | 1,5800 | 1,28% | 1,5400 | 1,5800 | 1,5000 | 11.750 | ,00 |
| 27/11/2009 | 1,5600 | 2,63% | 1,4800 | 1,6000 | 1,4400 | 31.405 | ,00 |
| 26/11/2009 | 1,5200 | -2,56% | 1,4800 | 1,5400 | 1,4200 | 7.530 | ,00 |
| 25/11/2009 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,4800 | 5.800 | ,00 |
| 24/11/2009 | 1,5600 | -3,70% | 1,5800 | 1,6000 | 1,5200 | 7.475 | ,00 |
| 23/11/2009 | 1,6200 | 1,25% | 1,5400 | 1,6200 | 1,5000 | 20.350 | ,00 |
| 20/11/2009 | 1,6000 | 2,56% | 1,5600 | 1,6200 | 1,4200 | 15.388 | ,00 |
| 19/11/2009 | 1,5600 | -4,88% | 1,6000 | 1,6000 | 1,5000 | 9.830 | ,00 |
| 18/11/2009 | 1,6400 | 1,23% | 1,6000 | 1,6600 | 1,6000 | 46.431 | ,00 |
| 17/11/2009 | 1,6200 | 1,25% | 1,6000 | 1,6200 | 1,5400 | 14.660 | ,00 |
| 16/11/2009 | 1,6000 | -3,61% | 1,6600 | 1,6600 | 1,5000 | 9.685 | ,00 |
| 13/11/2009 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6000 | 16.300 | ,00 |
| 12/11/2009 | 1,6400 | -3,53% | 1,7000 | 1,7000 | 1,5800 | 11.585 | ,00 |
| 11/11/2009 | 1,7000 | -3,41% | 1,7200 | 1,7600 | 1,7000 | 8.538 | ,00 |
| 10/11/2009 | 1,7600 | -1,12% | 1,7800 | 1,8000 | 1,7400 | 4.706 | ,00 |
| 09/11/2009 | 1,7800 | 4,71% | 1,7800 | 1,7800 | 1,7000 | 102 | ,00 |
| 06/11/2009 | 1,7000 | -5,56% | 1,7800 | 1,7800 | 1,7000 | 4.620 | ,00 |
| 05/11/2009 | 1,8000 | 3,45% | 1,7600 | 1,8200 | 1,7400 | 19.377 | ,00 |
| 04/11/2009 | 1,7400 | 0,00% | 1,7200 | 1,7400 | 1,7200 | 1.105 | ,00 |
| 03/11/2009 | 1,7400 | -3,33% | 1,7600 | 1,7600 | 1,7000 | 30.656 | ,00 |
| 02/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 50 | ,00 |
| 30/10/2009 | 1,8000 | -1,10% | 1,8200 | 1,8600 | 1,6800 | 27.815 | ,00 |
| 29/10/2009 | 1,8200 | -2,15% | 1,8400 | 1,8400 | 1,7600 | 3.542 | ,00 |
| 27/10/2009 | 1,8600 | -1,06% | 1,8400 | 1,8800 | 1,8200 | 5.071 | ,00 |
| 26/10/2009 | 1,8800 | 1,08% | 1,8800 | 1,9200 | 1,8600 | 18.261 | ,00 |
| 23/10/2009 | 1,8600 | -4,12% | 1,9400 | 1,9400 | 1,8400 | 67.578 | ,00 |
| 22/10/2009 | 1,9400 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 58.061 | ,00 |
| 21/10/2009 | 1,9400 | 2,11% | 1,8800 | 1,9400 | 1,8600 | 92.024 | ,00 |
| 20/10/2009 | 1,9000 | 3,26% | 1,8400 | 1,9200 | 1,8400 | 91.056 | ,00 |
| 19/10/2009 | 1,8400 | -1,08% | 1,8400 | 1,8600 | 1,7600 | 12.640 | ,00 |
| 16/10/2009 | 1,8600 | 1,09% | 1,9000 | 1,9000 | 1,8200 | 18.695 | ,00 |
| 15/10/2009 | 1,8400 | -3,16% | 1,9000 | 1,9200 | 1,8200 | 23.765 | ,00 |
| 14/10/2009 | 1,9000 | 2,15% | 1,8600 | 1,9600 | 1,8600 | 204.297 | ,00 |
| 13/10/2009 | 1,8600 | -3,12% | 1,9000 | 1,9000 | 1,8600 | 35.170 | ,00 |
| 12/10/2009 | 1,9200 | 1,05% | 1,8800 | 1,9800 | 1,8600 | 73.375 | ,00 |
| 09/10/2009 | 1,9000 | -1,04% | 1,8800 | 1,9200 | 1,8600 | 38.255 | ,00 |
| 08/10/2009 | 1,9200 | -2,04% | 2,0000 | 2,0200 | 1,8800 | 60.123 | ,00 |
| 07/10/2009 | 1,9600 | -1,01% | 1,9600 | 2,0400 | 1,9600 | 157.906 | ,00 |
| 06/10/2009 | 1,9800 | -1,00% | 1,9600 | 2,0600 | 1,9600 | 100.087 | ,00 |
| 05/10/2009 | 2,0000 | 0,00% | 2,0000 | 2,0800 | 2,0000 | 18.358 | ,00 |
| 02/10/2009 | 2,0000 | -1,96% | 2,0200 | 2,0800 | 1,9000 | 13.181 | ,00 |
| 01/10/2009 | 2,0400 | 2,00% | 2,0000 | 2,0600 | 2,0000 | 48.189 | ,00 |
| 30/9/2009 | 2,0000 | -1,96% | 2,0400 | 2,0600 | 1,9800 | 24.503 | ,00 |
| 29/9/2009 | 2,0400 | -0,97% | 2,0600 | 2,1000 | 2,0000 | 49.179 | ,00 |
| 28/9/2009 | 2,0600 | 0,00% | 2,0600 | 2,1400 | 2,0200 | 118.003 | ,00 |
| 25/9/2009 | 2,0600 | -0,96% | 2,0000 | 2,0600 | 2,0000 | 33.468 | ,00 |
| 24/9/2009 | 2,0800 | -0,95% | 2,1000 | 2,1000 | 2,0000 | 25.510 | ,00 |
| 23/9/2009 | 2,1000 | 0,96% | 2,0800 | 2,1400 | 2,0400 | 91.727 | ,00 |
| 22/9/2009 | 2,0800 | 0,00% | 2,0800 | 2,1400 | 2,0400 | 72.153 | ,00 |
| 21/9/2009 | 2,0800 | 2,97% | 1,9600 | 2,1200 | 1,9600 | 102.245 | ,00 |
| 18/9/2009 | 2,0200 | 3,06% | 1,9600 | 2,0400 | 1,9200 | 104.651 | ,00 |
| 17/9/2009 | 1,9600 | 4,26% | 1,9000 | 2,0000 | 1,8800 | 170.736 | ,00 |
| 16/9/2009 | 1,8800 | 3,30% | 1,8000 | 1,9000 | 1,8000 | 63.239 | ,00 |
| 15/9/2009 | 1,8200 | -1,09% | 1,8000 | 1,8400 | 1,8000 | 18.467 | ,00 |
| 14/9/2009 | 1,8400 | 1,10% | 1,8400 | 1,8400 | 1,8400 | 50 | ,00 |
| 11/9/2009 | 1,8200 | 1,11% | 1,8400 | 1,8400 | 1,8000 | 11.850 | ,00 |
| 10/9/2009 | 1,8000 | 1,12% | 1,8000 | 1,8000 | 1,8000 | 510 | ,00 |
| 09/9/2009 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7600 | 1.750 | ,00 |
| 08/9/2009 | 1,8000 | -5,26% | 1,9000 | 1,9000 | 1,8000 | 677 | ,00 |
| 07/9/2009 | 1,9000 | 2,15% | 1,9200 | 1,9200 | 1,8200 | 198 | ,00 |
| 04/9/2009 | 1,8600 | -1,06% | 1,8200 | 1,9000 | 1,8000 | 2.248 | ,00 |
| 03/9/2009 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 502 | ,00 |
| 02/9/2009 | 1,8800 | -1,05% | 1,9200 | 1,9400 | 1,8800 | 21.275 | ,00 |
| 01/9/2009 | 1,9000 | -1,04% | 1,9000 | 2,0400 | 1,8800 | 32.660 | ,00 |
| 31/8/2009 | 1,9200 | 3,23% | 1,8000 | 1,9600 | 1,8000 | 40.552 | ,00 |
| 28/8/2009 | 1,8600 | -3,12% | 1,9200 | 1,9800 | 1,8400 | 6.549 | ,00 |
| 27/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9800 | 1,8600 | 85.577 | ,00 |
| 26/8/2009 | 1,9200 | 4,35% | 1,9000 | 2,0000 | 1,8600 | 30.042 | ,00 |
| 25/8/2009 | 1,8400 | -2,13% | 1,8800 | 1,9400 | 1,8200 | 53.353 | ,00 |
| 24/8/2009 | 1,8800 | 1,08% | 1,8000 | 1,9000 | 1,8000 | 110.150 | ,00 |
| 21/8/2009 | 1,8600 | 2,20% | 1,8200 | 1,9000 | 1,8000 | 48.842 | ,00 |
| 20/8/2009 | 1,8200 | 2,25% | 1,8000 | 1,8200 | 1,7800 | 4.179 | ,00 |
| 19/8/2009 | 1,7800 | -2,20% | 1,7800 | 1,8000 | 1,7800 | 3.582 | ,00 |
| 18/8/2009 | 1,8200 | 2,25% | 1,8000 | 1,8400 | 1,8000 | 51.593 | ,00 |
| 17/8/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 14/8/2009 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7800 | 3.002 | ,00 |
| 13/8/2009 | 1,8000 | 0,00% | 1,7200 | 1,8000 | 1,7200 | 13.513 | ,00 |
| 12/8/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/8/2009 | 1,8000 | 0,00% | 1,7400 | 1,8000 | 1,7400 | 211 | ,00 |
| 10/8/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/8/2009 | 1,8000 | 0,00% | 1,7200 | 1,8000 | 1,7000 | 2.950 | ,00 |
| 06/8/2009 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 104 | ,00 |
| 05/8/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 2 | ,00 |
| 04/8/2009 | 1,8200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 300 | ,00 |
| 03/8/2009 | 1,8000 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 7.928 | ,00 |
| 31/7/2009 | 1,8000 | 1,12% | 1,8000 | 1,8200 | 1,7800 | 11.652 | ,00 |
| 30/7/2009 | 1,7800 | -2,20% | 1,8000 | 1,8200 | 1,7800 | 2.528 | ,00 |
| 29/7/2009 | 1,8200 | 0,00% | 1,8400 | 1,8600 | 1,8000 | 5.950 | 10.889,00 |
| 28/7/2009 | 1,8200 | 1,11% | 1,8000 | 1,8800 | 1,7800 | 108.914 | ,00 |
| 27/7/2009 | 1,8000 | 3,45% | 1,7200 | 1,8200 | 1,7200 | 52.667 | ,00 |
| 24/7/2009 | 1,7400 | 1,16% | 1,7200 | 1,7600 | 1,7200 | 3.750 | ,00 |
| 23/7/2009 | 1,7200 | -2,27% | 1,7400 | 1,7400 | 1,7000 | 7.432 | ,00 |
| 22/7/2009 | 1,7600 | 2,33% | 1,7000 | 1,7600 | 1,7000 | 2.285 | ,00 |
| 21/7/2009 | 1,7200 | 1,18% | 1,7000 | 1,7200 | 1,6800 | 1.320 | ,00 |
| 20/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6400 | 1.340 | ,00 |
| 17/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7200 | 1,6200 | 3.776 | ,00 |
| 16/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 60 | ,00 |
| 15/7/2009 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,6800 | 847 | ,00 |
| 14/7/2009 | 1,6800 | -3,45% | 1,7000 | 1,7400 | 1,6800 | 7.411 | ,00 |
| 13/7/2009 | 1,7400 | 1,16% | 1,7400 | 1,7400 | 1,7400 | 50 | ,00 |
| 10/7/2009 | 1,7200 | -1,15% | 1,7400 | 1,7400 | 1,7200 | 1.000 | ,00 |
| 09/7/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,6600 | 427 | ,00 |
| 08/7/2009 | 1,7400 | -1,14% | 1,6600 | 1,7600 | 1,6600 | 5.250 | ,00 |
| 07/7/2009 | 1,7600 | -2,22% | 1,7600 | 1,8200 | 1,7400 | 5.868 | ,00 |
| 06/7/2009 | 1,8000 | -3,23% | 1,8000 | 1,8200 | 1,7600 | 7.480 | ,00 |
| 03/7/2009 | 1,8600 | 0,00% | 1,8800 | 1,9000 | 1,8600 | 1.781 | ,00 |
| 02/7/2009 | 1,8600 | -4,12% | 1,9400 | 1,9400 | 1,8400 | 12.700 | ,00 |
| 01/7/2009 | 1,9400 | 4,30% | 1,8400 | 1,9800 | 1,8400 | 95.257 | ,00 |
| 30/6/2009 | 1,8600 | 1,09% | 1,8600 | 1,8600 | 1,8600 | 7.555 | ,00 |
| 29/6/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 26/6/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,7400 | 840 | ,00 |
| 25/6/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 24/6/2009 | 1,8400 | 2,22% | 1,8400 | 1,8400 | 1,8400 | 3 | ,00 |
| 23/6/2009 | 1,8000 | 1,12% | 1,7800 | 1,8000 | 1,7800 | 35 | ,00 |
| 22/6/2009 | 1,7800 | 0,00% | 1,6800 | 1,7800 | 1,6800 | 830 | ,00 |
| 19/6/2009 | 1,7800 | -2,20% | 1,8200 | 1,8200 | 1,7800 | 5.500 | ,00 |
| 18/6/2009 | 1,8200 | -5,21% | 1,8800 | 1,9600 | 1,8000 | 2.435 | ,00 |
| 17/6/2009 | 1,9200 | -2,04% | 1,9600 | 1,9800 | 1,9200 | 2.022 | ,00 |
| 16/6/2009 | 1,9600 | 1,03% | 1,9600 | 1,9600 | 1,9600 | 250 | ,00 |
| 15/6/2009 | 1,9400 | 1,04% | 1,9000 | 1,9600 | 1,8600 | 808 | ,00 |
| 12/6/2009 | 1,9200 | 2,13% | 1,8800 | 2,0600 | 1,8600 | 2.291 | ,00 |
| 11/6/2009 | 1,8800 | 0,00% | 1,9000 | 1,9000 | 1,8800 | 3.112 | ,00 |
| 10/6/2009 | 1,8800 | 2,17% | 1,8400 | 2,0000 | 1,8400 | 41.230 | ,00 |
| 09/6/2009 | 1,8400 | 8,24% | 1,8000 | 1,8400 | 1,8000 | 9.335 | ,00 |
| 05/6/2009 | 1,7000 | -3,41% | 1,7600 | 1,7600 | 1,7000 | 2.720 | ,00 |
| 04/6/2009 | 1,7600 | -4,35% | 1,7600 | 1,7600 | 1,7600 | 81 | ,00 |
| 03/6/2009 | 1,8400 | 4,55% | 1,8400 | 1,8400 | 1,8400 | 436 | ,00 |
| 02/6/2009 | 1,7600 | -2,22% | 1,8400 | 1,8400 | 1,7600 | 7.562 | ,00 |
| 01/6/2009 | 1,8000 | 2,27% | 1,7600 | 1,8200 | 1,7600 | 1.012 | ,00 |
| 29/5/2009 | 1,7600 | -4,35% | 1,8200 | 1,8200 | 1,7600 | 2.447 | ,00 |
| 28/5/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 27/5/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8000 | 1.768 | ,00 |
| 26/5/2009 | 1,8400 | 1,10% | 1,7800 | 1,8400 | 1,7600 | 324 | ,00 |
| 25/5/2009 | 1,8200 | 2,25% | 1,8400 | 1,8600 | 1,8200 | 186 | ,00 |
| 22/5/2009 | 1,7800 | -3,26% | 1,7800 | 1,8400 | 1,7600 | 1.880 | ,00 |
| 21/5/2009 | 1,8400 | -4,17% | 1,9000 | 1,9200 | 1,7800 | 9.487 | ,00 |
| 20/5/2009 | 1,9200 | -4,00% | 1,9800 | 1,9800 | 1,9200 | 252 | ,00 |
| 19/5/2009 | 2,0000 | 4,17% | 1,9200 | 2,0800 | 1,9000 | 9.671 | ,00 |
| 18/5/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 15/5/2009 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 156 | ,00 |
| 14/5/2009 | 1,9000 | -2,06% | 1,9000 | 1,9000 | 1,9000 | 623 | ,00 |
| 13/5/2009 | 1,9400 | -2,02% | 1,9400 | 1,9600 | 1,8800 | 2.427 | ,00 |
| 12/5/2009 | 1,9800 | 0,00% | 1,9400 | 2,0000 | 1,9000 | 747 | ,00 |
| 11/5/2009 | 1,9800 | 0,00% | 1,9800 | 2,0800 | 1,9000 | 37.867 | ,00 |
| 08/5/2009 | 1,9800 | 7,61% | 1,8400 | 1,9800 | 1,8400 | 10.324 | ,00 |
| 07/5/2009 | 1,8400 | 1,10% | 1,7800 | 1,8800 | 1,7600 | 47.896 | ,00 |
| 06/5/2009 | 1,8200 | -1,09% | 1,8000 | 1,8400 | 1,7200 | 10.405 | ,00 |
| 05/5/2009 | 1,8400 | -1,08% | 1,8400 | 1,8400 | 1,7400 | 16.800 | ,00 |
| 04/5/2009 | 1,8600 | -2,11% | 1,9000 | 1,9600 | 1,8400 | 3.043 | ,00 |
| 30/4/2009 | 1,9000 | -5,94% | 1,9600 | 1,9600 | 1,8400 | 4.598 | ,00 |
| 29/4/2009 | 2,0200 | 4,12% | 1,9400 | 2,0600 | 1,9400 | 163.229 | ,00 |
| 28/4/2009 | 1,9400 | -1,02% | 1,9200 | 1,9600 | 1,9200 | 5.464 | ,00 |
| 27/4/2009 | 1,9600 | -2,97% | 2,0000 | 2,0000 | 1,9200 | 13.829 | ,00 |
| 24/4/2009 | 2,0200 | 4,12% | 1,9800 | 2,0600 | 1,9400 | 64.543 | ,00 |
| 23/4/2009 | 1,9400 | -2,02% | 1,9800 | 2,0600 | 1,9200 | 86.113 | ,00 |
| 22/4/2009 | 1,9800 | 3,13% | 1,9200 | 2,0800 | 1,9200 | 112.398 | ,00 |
| 21/4/2009 | 1,9200 | 2,13% | 1,8200 | 1,9200 | 1,8200 | 461 | ,00 |
| 16/4/2009 | 1,8800 | 6,82% | 1,8400 | 1,9200 | 1,6800 | 83.819 | ,00 |
| 15/4/2009 | 1,7600 | -2,22% | 1,7600 | 1,7600 | 1,7600 | 6 | ,00 |
| 14/4/2009 | 1,8000 | 2,27% | 1,7800 | 1,8000 | 1,7800 | 3.579 | ,00 |
| 09/4/2009 | 1,7600 | -4,35% | 1,8400 | 1,8400 | 1,7600 | 3.388 | ,00 |
| 08/4/2009 | 1,8400 | 4,55% | 1,7800 | 1,9400 | 1,7600 | 16.055 | ,00 |
| 07/4/2009 | 1,7600 | -4,35% | 1,8400 | 1,8600 | 1,7400 | 8.610 | ,00 |
| 06/4/2009 | 1,8400 | 4,55% | 1,7800 | 1,8400 | 1,7600 | 56.829 | ,00 |
| 03/4/2009 | 1,7600 | -2,22% | 1,8000 | 1,9200 | 1,7600 | 77.200 | 143.352,07 |
| 02/4/2009 | 1,8000 | 8,43% | 1,6400 | 1,8000 | 1,6400 | 48.063 | ,00 |
| 01/4/2009 | 1,6600 | 3,75% | 1,6000 | 1,7200 | 1,6000 | 29.028 | ,00 |
| 31/3/2009 | 1,6000 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 14.027 | ,00 |
| 30/3/2009 | 1,6000 | 0,00% | 1,6000 | 1,6800 | 1,5800 | 23.839 | ,00 |
| 27/3/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.224 | ,00 |
| 26/3/2009 | 1,6000 | 0,00% | 1,6600 | 1,6800 | 1,6000 | 2.515 | ,00 |
| 24/3/2009 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,6000 | 6.491 | ,00 |
| 23/3/2009 | 1,6400 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 17.614 | ,00 |
| 20/3/2009 | 1,6400 | 0,00% | 1,6400 | 1,6600 | 1,5600 | 4.408 | ,00 |
| 19/3/2009 | 1,6400 | -2,38% | 1,6800 | 1,6800 | 1,6200 | 14.358 | ,00 |
| 18/3/2009 | 1,6800 | 1,20% | 1,6600 | 1,7600 | 1,6600 | 8.043 | ,00 |
| 17/3/2009 | 1,6600 | -4,60% | 1,7600 | 1,8400 | 1,6400 | 26.440 | ,00 |
| 16/3/2009 | 1,7400 | 8,75% | 1,6400 | 1,7400 | 1,6400 | 321 | ,00 |
| 13/3/2009 | 1,6000 | -2,44% | 1,6200 | 1,6600 | 1,5800 | 43.581 | ,00 |
| 12/3/2009 | 1,6400 | 6,49% | 1,5600 | 1,6800 | 1,5000 | 86.562 | ,00 |
| 11/3/2009 | 1,5400 | 6,94% | 1,4400 | 1,5600 | 1,4400 | 38.720 | ,00 |
| 10/3/2009 | 1,4400 | 7,46% | 1,3400 | 1,4600 | 1,3400 | 30.832 | ,00 |
| 09/3/2009 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,2600 | 8.713 | ,00 |
| 06/3/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 05/3/2009 | 1,3200 | -1,49% | 1,2600 | 1,3200 | 1,2600 | 580 | ,00 |
| 04/3/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 03/3/2009 | 1,3400 | 0,00% | 1,2600 | 1,3400 | 1,2600 | 84.191 | ,00 |
| 27/2/2009 | 1,3400 | 3,08% | 1,2600 | 1,3400 | 1,2600 | 2.026 | ,00 |
| 26/2/2009 | 1,3000 | -4,41% | 1,3000 | 1,3200 | 1,2600 | 419 | ,00 |
| 25/2/2009 | 1,3600 | 1,49% | 1,3000 | 1,4000 | 1,2600 | 394 | ,00 |
| 24/2/2009 | 1,3400 | 0,00% | 1,3000 | 1,3400 | 1,3000 | 219 | ,00 |
| 23/2/2009 | 1,3400 | 1,52% | 1,2600 | 1,3400 | 1,2600 | 3.223 | ,00 |
| 20/2/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/2/2009 | 1,3200 | -1,49% | 1,3000 | 1,3400 | 1,2600 | 12.353 | ,00 |
| 18/2/2009 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,3000 | 8.900 | ,00 |
| 17/2/2009 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 62 | ,00 |
| 16/2/2009 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3400 | 577 | ,00 |
| 13/2/2009 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 311 | ,00 |
| 12/2/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 11/2/2009 | 1,3800 | -4,17% | 1,3800 | 1,3800 | 1,3800 | 63 | ,00 |
| 10/2/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/2/2009 | 1,4400 | 2,86% | 1,3400 | 1,4400 | 1,3400 | 214 | ,00 |
| 06/2/2009 | 1,4000 | 1,45% | 1,3400 | 1,4200 | 1,3200 | 614 | ,00 |
| 05/2/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/2/2009 | 1,3800 | -1,43% | 1,3200 | 1,4600 | 1,3200 | 477 | ,00 |
| 03/2/2009 | 1,4000 | 1,45% | 1,4200 | 1,4200 | 1,4000 | 112 | ,00 |
| 02/2/2009 | 1,3800 | -2,82% | 1,3400 | 1,4000 | 1,3200 | 1.197 | ,00 |
| 30/1/2009 | 1,4200 | 10,94% | 1,3400 | 1,4200 | 1,3400 | 10.024 | ,00 |
| 29/1/2009 | 1,2800 | -5,88% | 1,3200 | 1,3400 | 1,2600 | 9.221 | ,00 |
| 28/1/2009 | 1,3600 | 1,49% | 1,3000 | 1,3600 | 1,2800 | 834 | ,00 |
| 27/1/2009 | 1,3400 | -1,47% | 1,3200 | 1,3600 | 1,3200 | 2.994 | ,00 |
| 26/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 23/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 22/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/1/2009 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3400 | 467 | ,00 |
| 20/1/2009 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3200 | 5.951 | ,00 |
| 19/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3400 | 6.232 | ,00 |
| 16/1/2009 | 1,3600 | -5,56% | 1,4200 | 1,4200 | 1,3400 | 3.828 | ,00 |
| 15/1/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,3800 | 5.629 | ,00 |
| 14/1/2009 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,3800 | 17.924 | ,00 |
| 13/1/2009 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4200 | 137 | ,00 |
| 12/1/2009 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4200 | 25 | ,00 |
| 09/1/2009 | 1,4400 | 1,41% | 1,4200 | 1,4400 | 1,4200 | 249 | ,00 |
| 08/1/2009 | 1,4200 | -1,39% | 1,4000 | 1,4200 | 1,4000 | 6.037 | ,00 |
| 07/1/2009 | 1,4400 | 1,41% | 1,4200 | 1,4400 | 1,4200 | 1.513 | ,00 |
| 05/1/2009 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,3600 | 524 | ,00 |
| 02/1/2009 | 1,4400 | 0,00% | 1,3800 | 1,4400 | 1,3600 | 262 | ,00 |
| 31/12/2008 | 1,4400 | 0,00% | 1,4600 | 1,4600 | 1,3800 | 924 | ,00 |
| 30/12/2008 | 1,4400 | -1,37% | 1,4400 | 1,5000 | 1,3800 | 29.420 | ,00 |
| 29/12/2008 | 1,4600 | -2,67% | 1,4600 | 1,4600 | 1,4600 | 25 | ,00 |
| 24/12/2008 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,4400 | 58 | ,00 |
| 23/12/2008 | 1,4800 | -2,63% | 1,4800 | 1,4800 | 1,4800 | 6.037 | ,00 |
| 22/12/2008 | 1,5200 | 1,33% | 1,5200 | 1,5200 | 1,5000 | 3.124 | ,00 |
| 19/12/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 6 | ,00 |
| 18/12/2008 | 1,5000 | 0,00% | 1,5200 | 1,5200 | 1,4400 | 153 | ,00 |
| 17/12/2008 | 1,5000 | 1,35% | 1,4400 | 1,5000 | 1,4400 | 131 | ,00 |
| 16/12/2008 | 1,4800 | -5,13% | 1,5000 | 1,5400 | 1,4800 | 4.189 | ,00 |
| 15/12/2008 | 1,5600 | 2,63% | 1,5600 | 1,5600 | 1,5600 | 6 | ,00 |
| 12/12/2008 | 1,5200 | -5,00% | 1,4600 | 1,5400 | 1,4400 | 803 | ,00 |
| 11/12/2008 | 1,6000 | 3,90% | 1,4600 | 1,6000 | 1,4600 | 1.494 | ,00 |
| 10/12/2008 | 1,5400 | -2,53% | 1,5800 | 1,5800 | 1,5000 | 82 | ,00 |
| 09/12/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 6 | ,00 |
| 08/12/2008 | 1,5800 | 2,60% | 1,5000 | 1,5800 | 1,5000 | 13 | ,00 |
| 05/12/2008 | 1,5400 | 1,32% | 1,5200 | 1,5400 | 1,5200 | 809 | ,00 |
| 04/12/2008 | 1,5200 | -3,80% | 1,5800 | 1,5800 | 1,5200 | 374 | ,00 |
| 03/12/2008 | 1,5800 | 3,95% | 1,5200 | 1,5800 | 1,5200 | 249 | ,00 |
| 02/12/2008 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,4400 | 552 | ,00 |
| 01/12/2008 | 1,5400 | -6,10% | 1,6000 | 1,6400 | 1,5200 | 851 | ,00 |
| 28/11/2008 | 1,6400 | 7,89% | 1,5200 | 1,6600 | 1,5200 | 4.036 | ,00 |
| 27/11/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 100 | ,00 |
| 26/11/2008 | 1,5200 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 903 | ,00 |
| 25/11/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4800 | 1.045 | ,00 |
| 24/11/2008 | 1,5200 | 2,70% | 1,4800 | 1,5200 | 1,4800 | 1.788 | ,00 |
| 21/11/2008 | 1,4800 | -2,63% | 1,4800 | 1,5400 | 1,4600 | 2.863 | ,00 |
| 20/11/2008 | 1,5200 | -7,32% | 1,5600 | 1,5800 | 1,4800 | 3.663 | ,00 |
| 19/11/2008 | 1,6400 | 7,89% | 1,5200 | 1,6600 | 1,5200 | 6.342 | ,00 |
| 18/11/2008 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,5200 | 685 | ,00 |
| 17/11/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5200 | 28 | ,00 |
| 14/11/2008 | 1,5400 | 5,48% | 1,5000 | 1,5600 | 1,3600 | 12.105 | ,00 |
| 13/11/2008 | 1,4600 | -2,67% | 1,4400 | 1,4600 | 1,4400 | 1.534 | ,00 |
| 12/11/2008 | 1,5000 | 4,17% | 1,4200 | 1,5000 | 1,3800 | 8.651 | ,00 |
| 11/11/2008 | 1,4400 | 2,86% | 1,4000 | 1,4600 | 1,4000 | 6.964 | ,00 |
| 10/11/2008 | 1,4000 | -1,41% | 1,4200 | 1,4200 | 1,4000 | 1.351 | ,00 |
| 07/11/2008 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,3800 | 4.456 | ,00 |
| 06/11/2008 | 1,4400 | 1,41% | 1,3600 | 1,4800 | 1,2800 | 23.693 | ,00 |
| 05/11/2008 | 1,4200 | 10,94% | 1,2600 | 1,5200 | 1,2600 | 27.579 | ,00 |
| 04/11/2008 | 1,2800 | 4,92% | 1,2200 | 1,3000 | 1,1800 | 7.869 | ,00 |
| 03/11/2008 | 1,2200 | 3,39% | 1,1800 | 1,2200 | 1,1800 | 1.712 | ,00 |
| 31/10/2008 | 1,1800 | 7,27% | 1,1200 | 1,1800 | 1,1200 | 1.593 | ,00 |
| 30/10/2008 | 1,1000 | 0,00% | 1,1000 | 1,1800 | 1,1000 | 3.672 | ,00 |
| 29/10/2008 | 1,1000 | 7,84% | 1,0600 | 1,1000 | 1,0400 | 4.973 | ,00 |
| 27/10/2008 | 1,0200 | -3,77% | 1,0000 | 1,0800 | 0,9600 | 5.486 | ,00 |
| 24/10/2008 | 1,0600 | 3,92% | 0,9600 | 1,0800 | 0,8400 | 25.784 | ,00 |
| 23/10/2008 | 1,0200 | -5,56% | 1,0200 | 1,0800 | 0,9800 | 9.019 | ,00 |
| 22/10/2008 | 1,0800 | -5,26% | 1,1000 | 1,1400 | 1,0600 | 24.747 | ,00 |
| 21/10/2008 | 1,1400 | -3,39% | 1,1600 | 1,1800 | 1,1200 | 5.116 | ,00 |
| 20/10/2008 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1200 | 4.886 | ,00 |
| 17/10/2008 | 1,2200 | -1,61% | 1,2600 | 1,2600 | 1,1600 | 10.020 | ,00 |
| 16/10/2008 | 1,2400 | -1,59% | 1,2400 | 1,2600 | 1,1800 | 4.811 | ,00 |
| 15/10/2008 | 1,2600 | -5,97% | 1,3000 | 1,3000 | 1,2600 | 23.164 | ,00 |
| 14/10/2008 | 1,3400 | 8,06% | 1,3000 | 1,3400 | 1,2800 | 31.133 | ,00 |
| 13/10/2008 | 1,2400 | 12,73% | 1,1400 | 1,2800 | 1,1400 | 14.781 | ,00 |
| 10/10/2008 | 1,1000 | -9,84% | 1,1200 | 1,1600 | 1,1000 | 13.281 | ,00 |
| 09/10/2008 | 1,2200 | 0,00% | 1,2400 | 1,2400 | 1,2200 | 4.699 | ,00 |
| 08/10/2008 | 1,2200 | -6,15% | 1,2000 | 1,3000 | 1,1800 | 6.304 | ,00 |
| 07/10/2008 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,2600 | 4.017 | ,00 |
| 06/10/2008 | 1,3400 | -9,46% | 1,4400 | 1,4400 | 1,3400 | 5.159 | ,00 |
| 03/10/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 31 | ,00 |
| 02/10/2008 | 1,4800 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 1.012 | ,00 |
| 01/10/2008 | 1,4800 | -1,33% | 1,4400 | 1,5000 | 1,4400 | 3.865 | ,00 |
| 30/9/2008 | 1,5000 | -1,32% | 1,4600 | 1,5000 | 1,4400 | 741 | ,00 |
| 29/9/2008 | 1,5200 | -3,80% | 1,5600 | 1,6000 | 1,5000 | 5.712 | ,00 |
| 26/9/2008 | 1,5800 | -2,47% | 1,6000 | 1,6000 | 1,5800 | 3.423 | ,00 |
| 25/9/2008 | 1,6200 | 0,00% | 1,6400 | 1,6600 | 1,6000 | 3.330 | ,00 |
| 24/9/2008 | 1,6200 | 2,53% | 1,6000 | 1,6400 | 1,5400 | 1.967 | ,00 |
| 23/9/2008 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5800 | 1.220 | ,00 |
| 22/9/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.054 | ,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.% |
|---|