| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)
5,5000 €
0,0400 (0,73%)
- Άνοιγμα 5,4800
- Υψηλό 5,5000
- Χαμηλό 5,3400
- Όγκος 7.714
- Τζίρος 42.171 €
- Πράξεις 66
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/4/2010 | 2,7000 | -0,74% | 2,7200 | 2,7800 | 2,6800 | 224.627 | ,00 |
| 06/4/2010 | 2,7200 | 0,00% | 2,7400 | 2,8000 | 2,6600 | 93.237 | ,00 |
| 01/4/2010 | 2,7200 | 0,00% | 2,7400 | 2,7800 | 2,6800 | 113.647 | ,00 |
| 31/3/2010 | 2,7200 | -0,73% | 2,7200 | 2,8000 | 2,7000 | 90.383 | ,00 |
| 30/3/2010 | 2,7400 | -0,72% | 2,7800 | 2,8200 | 2,7200 | 89.773 | ,00 |
| 29/3/2010 | 2,7600 | 0,73% | 2,7600 | 2,8400 | 2,7000 | 157.284 | ,00 |
| 26/3/2010 | 2,7400 | 1,48% | 2,7000 | 2,8000 | 2,7000 | 150.148 | ,00 |
| 24/3/2010 | 2,7000 | 1,50% | 2,6800 | 2,7600 | 2,6400 | 163.480 | ,00 |
| 23/3/2010 | 2,6600 | 1,53% | 2,6200 | 2,7200 | 2,6000 | 178.545 | ,00 |
| 22/3/2010 | 2,6200 | 1,55% | 2,5600 | 2,6800 | 2,5600 | 140.263 | ,00 |
| 19/3/2010 | 2,5800 | 1,57% | 2,5200 | 2,6400 | 2,5200 | 120.450 | ,00 |
| 18/3/2010 | 2,5400 | -1,55% | 2,5800 | 2,6600 | 2,5200 | 89.975 | ,00 |
| 17/3/2010 | 2,5800 | 1,57% | 2,5600 | 2,6400 | 2,5400 | 100.765 | ,00 |
| 16/3/2010 | 2,5400 | 0,00% | 2,5400 | 2,6400 | 2,5000 | 217.352 | ,00 |
| 15/3/2010 | 2,5400 | 1,60% | 2,5000 | 2,5600 | 2,4800 | 76.415 | ,00 |
| 12/3/2010 | 2,5000 | -2,34% | 2,5400 | 2,5800 | 2,4400 | 105.888 | ,00 |
| 11/3/2010 | 2,5600 | -3,03% | 2,6400 | 2,6800 | 2,5400 | 69.288 | ,00 |
| 10/3/2010 | 2,6400 | -2,22% | 2,7000 | 2,7800 | 2,6000 | 82.198 | ,00 |
| 09/3/2010 | 2,7000 | 2,27% | 2,6400 | 2,7600 | 2,6000 | 169.488 | ,00 |
| 08/3/2010 | 2,6400 | -0,75% | 2,6400 | 2,7600 | 2,5800 | 100.415 | ,00 |
| 05/3/2010 | 2,6600 | 3,91% | 2,5600 | 2,7000 | 2,5600 | 254.028 | ,00 |
| 04/3/2010 | 2,5600 | 4,07% | 2,4400 | 2,6000 | 2,4400 | 114.659 | ,00 |
| 03/3/2010 | 2,4600 | 4,24% | 2,3800 | 2,4800 | 2,3400 | 127.943 | ,00 |
| 02/3/2010 | 2,3600 | 3,51% | 2,2800 | 2,4600 | 2,2600 | 301.950 | ,00 |
| 01/3/2010 | 2,2800 | 1,79% | 2,2200 | 2,3000 | 2,1800 | 133.918 | ,00 |
| 26/2/2010 | 2,2400 | 3,70% | 2,1800 | 2,3000 | 2,1400 | 187.580 | ,00 |
| 25/2/2010 | 2,1600 | -1,82% | 2,1600 | 2,2000 | 2,1400 | 30.270 | ,00 |
| 24/2/2010 | 2,2000 | -0,90% | 2,2200 | 2,3200 | 2,1200 | 152.501 | ,00 |
| 23/2/2010 | 2,2200 | 4,72% | 2,0600 | 2,3000 | 2,0000 | 278.133 | ,00 |
| 22/2/2010 | 2,1200 | 2,91% | 2,0400 | 2,1200 | 2,0000 | 15.991 | ,00 |
| 19/2/2010 | 2,0600 | 9,57% | 1,9000 | 2,0600 | 1,8200 | 84.715 | ,00 |
| 18/2/2010 | 1,8800 | 4,44% | 1,8200 | 1,8800 | 1,7400 | 73.973 | ,00 |
| 17/2/2010 | 1,8000 | -4,26% | 1,8800 | 1,9400 | 1,8000 | 29.386 | ,00 |
| 16/2/2010 | 1,8800 | 0,00% | 1,8400 | 1,8800 | 1,7600 | 101.487 | ,00 |
| 12/2/2010 | 1,8800 | -3,09% | 1,9000 | 1,9200 | 1,8200 | 69.696 | ,00 |
| 11/2/2010 | 1,9400 | -2,02% | 1,9800 | 2,0000 | 1,9000 | 265.585 | ,00 |
| 10/2/2010 | 1,9800 | 5,32% | 1,8600 | 2,0000 | 1,8200 | 115.540 | ,00 |
| 09/2/2010 | 1,8800 | 2,17% | 1,8200 | 1,9200 | 1,7800 | 119.540 | ,00 |
| 08/2/2010 | 1,8400 | 0,00% | 1,7600 | 1,9000 | 1,7400 | 133.157 | ,00 |
| 05/2/2010 | 1,8400 | 2,22% | 1,7000 | 1,8600 | 1,6800 | 122.738 | ,00 |
| 04/2/2010 | 1,8000 | 0,00% | 1,7400 | 1,8200 | 1,7000 | 39.879 | ,00 |
| 03/2/2010 | 1,8000 | -3,23% | 1,8400 | 1,8800 | 1,7600 | 56.757 | ,00 |
| 02/2/2010 | 1,8600 | 5,68% | 1,7200 | 1,8600 | 1,7000 | 55.006 | ,00 |
| 01/2/2010 | 1,7600 | 1,15% | 1,7000 | 1,8000 | 1,7000 | 52.571 | ,00 |
| 29/1/2010 | 1,7400 | 2,35% | 1,7200 | 1,7400 | 1,6400 | 81.528 | ,00 |
| 28/1/2010 | 1,7000 | 2,41% | 1,6200 | 1,7000 | 1,6000 | 35.840 | ,00 |
| 27/1/2010 | 1,6600 | -4,60% | 1,7200 | 1,7800 | 1,6400 | 79.442 | ,00 |
| 26/1/2010 | 1,7400 | 4,82% | 1,6600 | 1,7600 | 1,6200 | 115.854 | ,00 |
| 25/1/2010 | 1,6600 | 6,41% | 1,5400 | 1,6800 | 1,5000 | 84.538 | ,00 |
| 22/1/2010 | 1,5600 | 5,41% | 1,5000 | 1,6200 | 1,4800 | 129.484 | ,00 |
| 21/1/2010 | 1,4800 | 1,37% | 1,4600 | 1,5800 | 1,4200 | 59.440 | ,00 |
| 20/1/2010 | 1,4600 | 0,00% | 1,4400 | 1,4800 | 1,4000 | 13.669 | ,00 |
| 19/1/2010 | 1,4600 | 0,00% | 1,4600 | 1,5000 | 1,4000 | 51.215 | ,00 |
| 18/1/2010 | 1,4600 | -1,35% | 1,4800 | 1,5000 | 1,4200 | 16.925 | ,00 |
| 15/1/2010 | 1,4800 | -2,63% | 1,5000 | 1,5000 | 1,4200 | 16.543 | ,00 |
| 14/1/2010 | 1,5200 | 5,56% | 1,4000 | 1,5400 | 1,4000 | 64.438 | ,00 |
| 13/1/2010 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,3800 | 4.595 | ,00 |
| 12/1/2010 | 1,4400 | -2,70% | 1,4400 | 1,4800 | 1,4000 | 31.785 | ,00 |
| 11/1/2010 | 1,4800 | 0,00% | 1,4800 | 1,5400 | 1,4400 | 46.665 | ,00 |
| 08/1/2010 | 1,4800 | 5,71% | 1,4000 | 1,5200 | 1,3600 | 83.520 | ,00 |
| 07/1/2010 | 1,4000 | -1,41% | 1,4000 | 1,4200 | 1,3600 | 20.780 | ,00 |
| 05/1/2010 | 1,4200 | 4,41% | 1,3600 | 1,4200 | 1,3400 | 35.865 | ,00 |
| 04/1/2010 | 1,3600 | 0,00% | 1,3200 | 1,3600 | 1,3200 | 3.646 | ,00 |
| 31/12/2009 | 1,3600 | 0,00% | 1,3400 | 1,3600 | 1,3200 | 225.830 | 306.906,10 |
| 30/12/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 11.910 | 16.085,40 |
| 29/12/2009 | 1,3600 | -1,45% | 1,3400 | 1,3600 | 1,3400 | 3.537 | 4.744,64 |
| 28/12/2009 | 1,3800 | 0,00% | 1,3400 | 1,3800 | 1,3200 | 43.555 | 59.234,06 |
| 23/12/2009 | 1,3800 | 2,99% | 1,3600 | 1,4000 | 1,3400 | 7.506 | 10.234,52 |
| 22/12/2009 | 1,3400 | -1,47% | 1,3600 | 1,3800 | 1,3000 | 14.081 | 18.942,37 |
| 21/12/2009 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3000 | 2.160 | 2.897,24 |
| 18/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 5.450 | 7.226,00 |
| 17/12/2009 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,2800 | 9.528 | 12.714,60 |
| 16/12/2009 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3200 | 6.420 | 8.612,25 |
| 15/12/2009 | 1,3200 | 0,00% | 1,3000 | 1,3400 | 1,2800 | 6.991 | 9.071,28 |
| 14/12/2009 | 1,3200 | -1,49% | 1,3600 | 1,3800 | 1,2800 | 21.385 | 28.815,77 |
| 11/12/2009 | 1,3400 | -9,46% | 1,4600 | 1,5000 | 1,3400 | 23.174 | 32.103,32 |
| 10/12/2009 | 1,4800 | 5,71% | 1,4200 | 1,5000 | 1,3000 | 23.215 | 32.965,20 |
| 09/12/2009 | 1,4000 | -6,67% | 1,4600 | 1,5000 | 1,3600 | 33.673 | 46.834,25 |
| 08/12/2009 | 1,5000 | -2,60% | 1,4800 | 1,5400 | 1,4600 | 15.900 | 23.799,24 |
| 07/12/2009 | 1,5400 | -1,28% | 1,5200 | 1,5600 | 1,5000 | 8.563 | 13.157,90 |
| 04/12/2009 | 1,5600 | 0,00% | 1,5400 | 1,5600 | 1,5200 | 7.400 | 11.351,06 |
| 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 | 0,00% | 1,3600 | 1,3800 | 1,3200 | 5.951 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|