| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΠ | 3,7900 | -3,81 % | -0,1500 | 20.653 |
| ΝΑΚΑΣ | 3,5400 | -3,80 % | -0,1400 | 211 |
| ΣΑΡ | 13,5000 | -3,57 % | -0,5000 | 38.302 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 38.515 |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | -0,0600 | 4.788 |
| TREK | 3,1600 | -2,77 % | -0,0900 | 2.903 |
| ΠΛΑΚΡ | 14,9000 | -2,61 % | -0,4000 | 272 |
| EVR | 2,2400 | -2,61 % | -0,0600 | 145.410 |
| ΟΛΥΜΠ | 2,4800 | -2,36 % | -0,0600 | 4.668 |
| ΕΛΛΑΚΤΩΡ | 1,3600 | -2,16 % | -0,0300 | 360.802 |
Συνεχης ενημερωση
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,0820 €
0,0000 (0,00%)
- Άνοιγμα 1,0720
- Υψηλό 1,0840
- Χαμηλό 1,0660
- Όγκος 1.835.051
- Τζίρος 1.973.288 €
- Πράξεις 596
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/4/2010 | 3,4800 | 1,16% | 3,4700 | 3,5000 | 3,2600 | 504.387 | ,00 |
| 08/4/2010 | 3,4400 | 7,84% | 3,2000 | 3,4400 | 3,1500 | 764.723 | ,00 |
| 07/4/2010 | 3,1900 | -3,33% | 3,3000 | 3,3000 | 3,1300 | 544.115 | ,00 |
| 06/4/2010 | 3,3000 | -0,60% | 3,3600 | 3,3600 | 3,2700 | 246.984 | ,00 |
| 01/4/2010 | 3,3200 | -0,90% | 3,3800 | 3,4200 | 3,3000 | 440.388 | ,00 |
| 31/3/2010 | 3,3500 | -5,10% | 3,4600 | 3,5300 | 3,3500 | 352.603 | ,00 |
| 30/3/2010 | 3,5300 | 0,28% | 3,5200 | 3,5700 | 3,4200 | 410.586 | ,00 |
| 29/3/2010 | 3,5200 | 2,03% | 3,4800 | 3,5500 | 3,4800 | 222.947 | ,00 |
| 26/3/2010 | 3,4500 | 2,99% | 3,3900 | 3,4800 | 3,3900 | 225.937 | ,00 |
| 24/3/2010 | 3,3500 | 0,00% | 3,4000 | 3,4100 | 3,3200 | 162.594 | ,00 |
| 23/3/2010 | 3,3500 | 0,30% | 3,3200 | 3,4200 | 3,3100 | 235.159 | ,00 |
| 22/3/2010 | 3,3400 | -0,89% | 3,3000 | 3,3500 | 3,2400 | 194.641 | ,00 |
| 19/3/2010 | 3,3700 | 2,12% | 3,3100 | 3,3700 | 3,2600 | 345.528 | ,00 |
| 18/3/2010 | 3,3000 | -4,35% | 3,4100 | 3,4400 | 3,2700 | 329.462 | ,00 |
| 17/3/2010 | 3,4500 | -0,86% | 3,5000 | 3,5400 | 3,4000 | 380.247 | ,00 |
| 16/3/2010 | 3,4800 | -2,79% | 3,5600 | 3,5700 | 3,4000 | 279.188 | ,00 |
| 15/3/2010 | 3,5800 | -0,56% | 3,5500 | 3,6200 | 3,5500 | 104.079 | ,00 |
| 12/3/2010 | 3,6000 | 0,00% | 3,6200 | 3,6500 | 3,5700 | 156.134 | ,00 |
| 11/3/2010 | 3,6000 | -2,17% | 3,6700 | 3,7300 | 3,5500 | 372.571 | ,00 |
| 10/3/2010 | 3,6800 | 1,66% | 3,6400 | 3,7300 | 3,6000 | 648.901 | ,00 |
| 09/3/2010 | 3,6200 | 1,69% | 3,5800 | 3,6600 | 3,5400 | 205.352 | ,00 |
| 08/3/2010 | 3,5600 | -1,11% | 3,6400 | 3,6600 | 3,5600 | 131.081 | ,00 |
| 05/3/2010 | 3,6000 | 2,86% | 3,5400 | 3,6100 | 3,5000 | 181.382 | ,00 |
| 04/3/2010 | 3,5000 | -2,51% | 3,5500 | 3,6300 | 3,5000 | 304.347 | ,00 |
| 03/3/2010 | 3,5900 | -0,28% | 3,6000 | 3,6700 | 3,5100 | 191.824 | ,00 |
| 02/3/2010 | 3,6000 | 1,41% | 3,5700 | 3,6400 | 3,5500 | 228.759 | ,00 |
| 01/3/2010 | 3,5500 | 2,31% | 3,5400 | 3,5900 | 3,5100 | 228.614 | ,00 |
| 26/2/2010 | 3,4700 | 1,46% | 3,3500 | 3,5000 | 3,3400 | 163.816 | ,00 |
| 25/2/2010 | 3,4200 | -0,58% | 3,4200 | 3,4500 | 3,3300 | 246.493 | ,00 |
| 24/2/2010 | 3,4400 | 0,00% | 3,4400 | 3,4900 | 3,3900 | 209.312 | ,00 |
| 23/2/2010 | 3,4400 | -0,29% | 3,4500 | 3,4900 | 3,3700 | 159.158 | ,00 |
| 22/2/2010 | 3,4500 | -0,58% | 3,5500 | 3,6000 | 3,4400 | 311.992 | ,00 |
| 19/2/2010 | 3,4700 | 0,58% | 3,4000 | 3,5000 | 3,4000 | 97.072 | ,00 |
| 18/2/2010 | 3,4500 | 1,47% | 3,3800 | 3,4900 | 3,3500 | 243.424 | ,00 |
| 17/2/2010 | 3,4000 | 0,89% | 3,4200 | 3,4500 | 3,3400 | 615.089 | ,00 |
| 16/2/2010 | 3,3700 | -5,87% | 3,5800 | 3,5800 | 3,3100 | 637.596 | ,00 |
| 12/2/2010 | 3,5800 | 1,99% | 3,5200 | 3,6500 | 3,4600 | 388.811 | ,00 |
| 11/2/2010 | 3,5100 | -3,84% | 3,6000 | 3,6700 | 3,5100 | 513.670 | ,00 |
| 10/2/2010 | 3,6500 | 5,80% | 3,6500 | 3,6500 | 3,5100 | 673.564 | ,00 |
| 09/2/2010 | 3,4500 | 5,18% | 3,3000 | 3,5300 | 3,2400 | 714.005 | ,00 |
| 08/2/2010 | 3,2800 | 0,00% | 3,3200 | 3,3800 | 3,1100 | 777.946 | ,00 |
| 05/2/2010 | 3,2800 | -0,61% | 3,2900 | 3,3000 | 3,1600 | 345.215 | ,00 |
| 04/2/2010 | 3,3000 | -6,78% | 3,5300 | 3,5700 | 3,3000 | 1.060.210 | ,00 |
| 03/2/2010 | 3,5400 | 3,51% | 3,4700 | 3,6000 | 3,4700 | 1.425.311 | ,00 |
| 02/2/2010 | 3,4200 | 4,91% | 3,2300 | 3,4200 | 3,2100 | 926.463 | ,00 |
| 01/2/2010 | 3,2600 | 1,87% | 3,2000 | 3,3200 | 3,1700 | 917.220 | ,00 |
| 29/1/2010 | 3,2000 | 3,56% | 3,1200 | 3,2000 | 3,1200 | 501.535 | ,00 |
| 28/1/2010 | 3,0900 | -4,63% | 3,2600 | 3,2900 | 3,0900 | 1.197.207 | ,00 |
| 27/1/2010 | 3,2400 | -4,71% | 3,4000 | 3,4000 | 3,2200 | 348.922 | ,00 |
| 26/1/2010 | 3,4000 | -0,87% | 3,4300 | 3,4800 | 3,3800 | 628.580 | ,00 |
| 25/1/2010 | 3,4300 | 1,48% | 3,3000 | 3,4800 | 3,2900 | 1.296.813 | ,00 |
| 22/1/2010 | 3,3800 | -1,74% | 3,4200 | 3,4700 | 3,3700 | 412.278 | ,00 |
| 21/1/2010 | 3,4400 | -1,99% | 3,5100 | 3,5400 | 3,4200 | 405.224 | ,00 |
| 20/1/2010 | 3,5100 | -6,15% | 3,7000 | 3,7100 | 3,5100 | 523.704 | ,00 |
| 19/1/2010 | 3,7400 | 3,89% | 3,6000 | 3,7400 | 3,4900 | 562.082 | ,00 |
| 18/1/2010 | 3,6000 | -1,37% | 3,6400 | 3,6900 | 3,5300 | 295.258 | ,00 |
| 15/1/2010 | 3,6500 | -2,67% | 3,7500 | 3,7900 | 3,6000 | 327.470 | ,00 |
| 14/1/2010 | 3,7500 | 0,27% | 3,7400 | 3,8500 | 3,6700 | 211.809 | ,00 |
| 13/1/2010 | 3,7400 | -1,84% | 3,9000 | 3,9000 | 3,7100 | 617.077 | ,00 |
| 12/1/2010 | 3,8100 | -4,03% | 3,9900 | 4,0300 | 3,7600 | 500.225 | ,00 |
| 11/1/2010 | 3,9700 | -1,24% | 4,0500 | 4,1100 | 3,9700 | 536.267 | ,00 |
| 08/1/2010 | 4,0200 | -4,74% | 4,1900 | 4,3400 | 4,0200 | 687.536 | ,00 |
| 07/1/2010 | 4,2200 | 0,96% | 4,1100 | 4,3000 | 4,1100 | 965.324 | ,00 |
| 05/1/2010 | 4,1800 | 4,24% | 3,9700 | 4,2000 | 3,9700 | 294.265 | ,00 |
| 04/1/2010 | 4,0100 | -2,20% | 4,1000 | 4,1100 | 3,9800 | 150.464 | ,00 |
| 31/12/2009 | 4,1000 | 0,49% | 4,1000 | 4,1200 | 4,0800 | 102.468 | 420.346,53 |
| 30/12/2009 | 4,0800 | -0,49% | 4,0500 | 4,1300 | 4,0500 | 166.706 | 682.121,57 |
| 29/12/2009 | 4,1000 | 3,27% | 3,9900 | 4,1000 | 3,9400 | 178.819 | 720.581,88 |
| 28/12/2009 | 3,9700 | 0,25% | 4,0400 | 4,0400 | 3,9300 | 39.068 | 155.344,73 |
| 23/12/2009 | 3,9600 | -1,00% | 4,0300 | 4,1000 | 3,9600 | 392.982 | 1.581.619,54 |
| 22/12/2009 | 4,0000 | 3,36% | 3,8700 | 4,0700 | 3,8700 | 255.551 | 1.020.382,38 |
| 21/12/2009 | 3,8700 | -1,53% | 3,9200 | 3,9600 | 3,8300 | 101.037 | 392.695,25 |
| 18/12/2009 | 3,9300 | 0,77% | 3,9500 | 3,9800 | 3,8500 | 348.725 | 1.364.583,23 |
| 17/12/2009 | 3,9000 | 3,72% | 3,6800 | 3,9000 | 3,6400 | 308.682 | 1.169.566,08 |
| 16/12/2009 | 3,7600 | 4,74% | 3,5900 | 3,7600 | 3,5900 | 414.130 | 1.513.480,15 |
| 15/12/2009 | 3,5900 | -1,37% | 3,6000 | 3,6700 | 3,5500 | 173.480 | 624.932,52 |
| 14/12/2009 | 3,6400 | -1,62% | 3,7000 | 3,7600 | 3,6000 | 243.229 | 892.718,00 |
| 11/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,8300 | 3,6500 | 828.366 | 3.090.369,10 |
| 10/12/2009 | 3,7000 | 3,35% | 3,6200 | 3,7500 | 3,4600 | 298.161 | 1.083.174,02 |
| 09/12/2009 | 3,5800 | 2,29% | 3,4400 | 3,6400 | 3,3900 | 578.103 | 2.022.834,30 |
| 08/12/2009 | 3,5000 | -5,41% | 3,7200 | 3,7500 | 3,4300 | 523.396 | 1.878.595,63 |
| 07/12/2009 | 3,7000 | 1,09% | 3,6500 | 3,7400 | 3,5700 | 335.998 | 1.235.695,23 |
| 04/12/2009 | 3,6600 | -2,14% | 3,7000 | 3,7800 | 3,5800 | 482.862 | 1.769.495,23 |
| 03/12/2009 | 3,7400 | -2,86% | 3,9500 | 3,9800 | 3,6900 | 572.851 | 2.186.264,61 |
| 02/12/2009 | 3,8500 | -1,28% | 3,9800 | 3,9800 | 3,8400 | 290.349 | 1.134.620,76 |
| 01/12/2009 | 3,9000 | 5,98% | 3,7500 | 3,9300 | 3,7500 | 529.547 | ,00 |
| 30/11/2009 | 3,6800 | 0,00% | 3,7000 | 3,7500 | 3,5800 | 217.216 | ,00 |
| 27/11/2009 | 3,6800 | 0,55% | 3,5000 | 3,8000 | 3,5000 | 531.138 | ,00 |
| 26/11/2009 | 3,6600 | -4,69% | 3,8400 | 3,8400 | 3,6400 | 906.994 | ,00 |
| 25/11/2009 | 3,8400 | -1,79% | 3,9600 | 3,9800 | 3,7400 | 645.553 | ,00 |
| 24/11/2009 | 3,9100 | -2,25% | 3,9200 | 4,0100 | 3,8900 | 329.129 | ,00 |
| 23/11/2009 | 4,0000 | 3,36% | 3,9500 | 4,0000 | 3,7500 | 381.997 | ,00 |
| 20/11/2009 | 3,8700 | -3,73% | 4,0000 | 4,0400 | 3,8700 | 786.804 | ,00 |
| 19/11/2009 | 4,0200 | 0,50% | 4,0400 | 4,1300 | 4,0000 | 618.401 | ,00 |
| 18/11/2009 | 4,0000 | 2,04% | 3,9400 | 4,1100 | 3,8400 | 774.332 | ,00 |
| 17/11/2009 | 3,9200 | 0,00% | 3,9800 | 3,9800 | 3,8600 | 704.295 | ,00 |
| 16/11/2009 | 3,9200 | -5,08% | 4,1900 | 4,1900 | 3,8100 | 944.902 | ,00 |
| 13/11/2009 | 4,1300 | -0,72% | 4,1600 | 4,2300 | 4,1300 | 433.723 | ,00 |
| 12/11/2009 | 4,1600 | -3,26% | 4,3600 | 4,3600 | 4,1500 | 643.634 | ,00 |
| 11/11/2009 | 4,3000 | -0,69% | 4,3800 | 4,4000 | 4,3000 | 367.636 | ,00 |
| 10/11/2009 | 4,3300 | -2,91% | 4,5200 | 4,5300 | 4,3200 | 483.901 | ,00 |
| 09/11/2009 | 4,4600 | 3,72% | 4,3600 | 4,4800 | 4,3400 | 2.049.242 | ,00 |
| 06/11/2009 | 4,3000 | -1,38% | 4,3900 | 4,4000 | 4,2900 | 352.241 | ,00 |
| 05/11/2009 | 4,3600 | 0,69% | 4,3300 | 4,3900 | 4,2800 | 186.620 | ,00 |
| 04/11/2009 | 4,3300 | 1,17% | 4,3800 | 4,4000 | 4,3100 | 644.396 | ,00 |
| 03/11/2009 | 4,2800 | -2,95% | 4,4100 | 4,4400 | 4,2800 | 316.954 | ,00 |
| 02/11/2009 | 4,4100 | 0,92% | 4,3000 | 4,4700 | 4,2500 | 415.139 | ,00 |
| 30/10/2009 | 4,3700 | -3,32% | 4,5700 | 4,6000 | 4,3700 | 537.476 | ,00 |
| 29/10/2009 | 4,5200 | -0,66% | 4,4700 | 4,5400 | 4,3300 | 1.267.269 | ,00 |
| 27/10/2009 | 4,5500 | -3,60% | 4,6800 | 4,6800 | 4,5400 | 620.856 | ,00 |
| 26/10/2009 | 4,7200 | -2,68% | 4,8800 | 4,8800 | 4,7100 | 570.734 | ,00 |
| 23/10/2009 | 4,8500 | 1,04% | 4,9000 | 4,9700 | 4,8500 | 529.344 | ,00 |
| 22/10/2009 | 4,8000 | -0,41% | 4,7900 | 4,9100 | 4,7600 | 589.944 | ,00 |
| 21/10/2009 | 4,8200 | -1,63% | 4,9100 | 4,9500 | 4,8200 | 413.205 | ,00 |
| 20/10/2009 | 4,9000 | 0,41% | 4,9300 | 5,0100 | 4,8900 | 449.792 | ,00 |
| 19/10/2009 | 4,8800 | 0,00% | 4,8800 | 4,9800 | 4,8700 | 498.619 | ,00 |
| 16/10/2009 | 4,8800 | -0,20% | 4,9000 | 5,0000 | 4,8000 | 927.146 | ,00 |
| 15/10/2009 | 4,8900 | -3,17% | 5,0600 | 5,1900 | 4,8600 | 1.749.836 | ,00 |
| 14/10/2009 | 5,0500 | 4,77% | 4,9200 | 5,1000 | 4,9000 | 1.085.779 | ,00 |
| 13/10/2009 | 4,8200 | -4,37% | 5,0000 | 5,0000 | 4,8200 | 993.840 | ,00 |
| 12/10/2009 | 5,0400 | -0,20% | 5,0500 | 5,2000 | 5,0200 | 1.980.715 | ,00 |
| 09/10/2009 | 5,0500 | 3,06% | 4,9000 | 5,1500 | 4,8600 | 2.796.140 | ,00 |
| 08/10/2009 | 4,9000 | 1,03% | 4,9300 | 4,9800 | 4,8400 | 1.967.638 | ,00 |
| 07/10/2009 | 4,8500 | 0,83% | 4,8600 | 4,9200 | 4,7900 | 1.320.569 | ,00 |
| 06/10/2009 | 4,8100 | 5,71% | 4,6400 | 4,8900 | 4,6200 | 2.661.191 | ,00 |
| 05/10/2009 | 4,5500 | -1,09% | 4,7000 | 4,7400 | 4,5200 | 560.544 | ,00 |
| 02/10/2009 | 4,6000 | -2,13% | 4,7000 | 4,7700 | 4,5300 | 854.076 | ,00 |
| 01/10/2009 | 4,7000 | -0,21% | 4,7100 | 4,7500 | 4,5800 | 897.694 | ,00 |
| 30/9/2009 | 4,7100 | -2,89% | 4,8500 | 4,9100 | 4,6900 | 581.245 | ,00 |
| 29/9/2009 | 4,8500 | -3,00% | 5,0000 | 5,0200 | 4,8500 | 531.016 | ,00 |
| 28/9/2009 | 5,0000 | -1,19% | 5,0900 | 5,0900 | 4,9600 | 427.194 | ,00 |
| 25/9/2009 | 5,0600 | 1,81% | 5,0000 | 5,1000 | 4,9900 | 771.396 | ,00 |
| 24/9/2009 | 4,9700 | 0,61% | 4,8700 | 5,0500 | 4,8500 | 776.638 | ,00 |
| 23/9/2009 | 4,9400 | 0,41% | 4,9000 | 5,0100 | 4,9000 | 473.907 | ,00 |
| 22/9/2009 | 4,9200 | 1,23% | 4,8600 | 4,9700 | 4,8300 | 459.864 | ,00 |
| 21/9/2009 | 4,8600 | 0,62% | 4,8300 | 4,9400 | 4,7000 | 366.242 | ,00 |
| 18/9/2009 | 4,8300 | -1,43% | 4,9000 | 4,9200 | 4,8100 | 433.884 | ,00 |
| 17/9/2009 | 4,9000 | -1,41% | 5,0200 | 5,0600 | 4,8800 | 375.105 | ,00 |
| 16/9/2009 | 4,9700 | 2,26% | 4,9000 | 5,0100 | 4,8700 | 1.028.681 | ,00 |
| 15/9/2009 | 4,8600 | 6,11% | 4,6100 | 4,9000 | 4,6100 | 683.350 | ,00 |
| 14/9/2009 | 4,5800 | -1,51% | 4,6500 | 4,6500 | 4,5400 | 287.203 | ,00 |
| 11/9/2009 | 4,6500 | 0,00% | 4,7000 | 4,7600 | 4,6500 | 401.657 | ,00 |
| 10/9/2009 | 4,6500 | -2,52% | 4,8000 | 4,8200 | 4,6000 | 375.948 | ,00 |
| 09/9/2009 | 4,7700 | 1,49% | 4,6500 | 4,8100 | 4,6500 | 493.162 | ,00 |
| 08/9/2009 | 4,7000 | 4,68% | 4,5600 | 4,7800 | 4,5300 | 1.153.520 | ,00 |
| 07/9/2009 | 4,4900 | 2,98% | 4,4400 | 4,5400 | 4,4100 | 801.198 | ,00 |
| 04/9/2009 | 4,3600 | 5,83% | 4,1800 | 4,4200 | 4,1500 | 541.290 | ,00 |
| 03/9/2009 | 4,1200 | -3,51% | 4,2200 | 4,2500 | 4,0600 | 462.880 | ,00 |
| 02/9/2009 | 4,2700 | -1,84% | 4,2700 | 4,3200 | 4,2500 | 199.829 | ,00 |
| 01/9/2009 | 4,3500 | -1,14% | 4,3900 | 4,5200 | 4,3300 | 283.887 | ,00 |
| 31/8/2009 | 4,4000 | -1,57% | 4,4700 | 4,6000 | 4,3000 | 520.338 | ,00 |
| 28/8/2009 | 4,4700 | 1,59% | 4,3600 | 4,5800 | 4,3600 | 482.342 | ,00 |
| 27/8/2009 | 4,4000 | -0,68% | 4,4600 | 4,4900 | 4,3300 | 245.527 | ,00 |
| 26/8/2009 | 4,4300 | -1,34% | 4,5200 | 4,5500 | 4,4100 | 339.157 | ,00 |
| 25/8/2009 | 4,4900 | 1,81% | 4,4100 | 4,5100 | 4,3400 | 325.295 | ,00 |
| 24/8/2009 | 4,4100 | 0,68% | 4,4700 | 4,5100 | 4,3600 | 318.101 | ,00 |
| 21/8/2009 | 4,3800 | 0,00% | 4,3800 | 4,4500 | 4,3300 | 615.146 | ,00 |
| 20/8/2009 | 4,3800 | 1,86% | 4,3300 | 4,3800 | 4,3000 | 372.177 | ,00 |
| 19/8/2009 | 4,3000 | 0,70% | 4,2300 | 4,3000 | 4,2200 | 183.274 | ,00 |
| 18/8/2009 | 4,2700 | -0,70% | 4,3000 | 4,3400 | 4,2700 | 198.403 | ,00 |
| 17/8/2009 | 4,3000 | 1,18% | 4,1800 | 4,4000 | 4,0900 | 765.292 | ,00 |
| 14/8/2009 | 4,2500 | 0,95% | 4,2100 | 4,2500 | 4,2000 | 184.888 | ,00 |
| 13/8/2009 | 4,2100 | 0,72% | 4,2000 | 4,3000 | 4,1800 | 265.336 | ,00 |
| 12/8/2009 | 4,1800 | 0,24% | 4,1700 | 4,2400 | 4,1200 | 156.052 | ,00 |
| 11/8/2009 | 4,1700 | -1,65% | 4,3000 | 4,3300 | 4,1300 | 264.004 | ,00 |
| 10/8/2009 | 4,2400 | -1,40% | 4,3000 | 4,3300 | 4,2400 | 125.011 | ,00 |
| 07/8/2009 | 4,3000 | -2,27% | 4,3300 | 4,3800 | 4,2500 | 262.968 | ,00 |
| 06/8/2009 | 4,4000 | -2,44% | 4,5200 | 4,5500 | 4,3700 | 286.752 | ,00 |
| 05/8/2009 | 4,5100 | -0,44% | 4,5700 | 4,5700 | 4,4600 | 345.422 | ,00 |
| 04/8/2009 | 4,5300 | 0,67% | 4,5000 | 4,5400 | 4,4300 | 327.197 | ,00 |
| 03/8/2009 | 4,5000 | 2,97% | 4,3700 | 4,5700 | 4,3700 | 464.960 | ,00 |
| 31/7/2009 | 4,3700 | -2,46% | 4,5000 | 4,5600 | 4,3700 | 205.472 | ,00 |
| 30/7/2009 | 4,4800 | 4,19% | 4,3400 | 4,4800 | 4,3000 | 238.216 | ,00 |
| 29/7/2009 | 4,3000 | 0,23% | 4,3000 | 4,3700 | 4,2400 | 342.885 | ,00 |
| 28/7/2009 | 4,2900 | -2,50% | 4,4500 | 4,4600 | 4,2500 | 322.893 | ,00 |
| 27/7/2009 | 4,4000 | -1,35% | 4,4600 | 4,5800 | 4,3700 | 424.744 | ,00 |
| 24/7/2009 | 4,4600 | 4,21% | 4,3700 | 4,5000 | 4,3500 | 511.556 | ,00 |
| 23/7/2009 | 4,2800 | 1,18% | 4,2300 | 4,3300 | 4,2300 | 169.477 | ,00 |
| 22/7/2009 | 4,2300 | -1,63% | 4,3000 | 4,3400 | 4,2200 | 241.983 | ,00 |
| 21/7/2009 | 4,3000 | 1,18% | 4,3100 | 4,3900 | 4,2400 | 354.941 | ,00 |
| 20/7/2009 | 4,2500 | 3,16% | 4,1800 | 4,2800 | 4,1300 | 457.219 | ,00 |
| 17/7/2009 | 4,1200 | -2,37% | 4,2600 | 4,3000 | 4,1200 | 252.305 | ,00 |
| 16/7/2009 | 4,2200 | 3,43% | 4,1300 | 4,2500 | 4,1000 | 397.977 | ,00 |
| 15/7/2009 | 4,0800 | 0,49% | 4,1100 | 4,1500 | 4,0300 | 230.171 | ,00 |
| 14/7/2009 | 4,0600 | 1,50% | 4,0800 | 4,1500 | 4,0300 | 348.829 | ,00 |
| 13/7/2009 | 4,0000 | -3,38% | 4,1400 | 4,1400 | 3,9900 | 396.862 | ,00 |
| 10/7/2009 | 4,1400 | -2,59% | 4,2500 | 4,2800 | 4,1100 | 243.548 | ,00 |
| 09/7/2009 | 4,2500 | 0,47% | 4,2800 | 4,2900 | 4,1700 | 192.675 | ,00 |
| 08/7/2009 | 4,2300 | -2,98% | 4,3600 | 4,3600 | 4,2300 | 220.578 | ,00 |
| 07/7/2009 | 4,3600 | -2,02% | 4,4400 | 4,4800 | 4,3600 | 216.497 | ,00 |
| 06/7/2009 | 4,4500 | 1,14% | 4,3100 | 4,4500 | 4,2900 | 207.143 | ,00 |
| 03/7/2009 | 4,4000 | -1,79% | 4,4200 | 4,5400 | 4,3800 | 286.078 | ,00 |
| 02/7/2009 | 4,4800 | 1,59% | 4,4000 | 4,5000 | 4,3500 | 392.078 | ,00 |
| 01/7/2009 | 4,4100 | 1,38% | 4,3600 | 4,4400 | 4,2800 | 324.390 | ,00 |
| 30/6/2009 | 4,3500 | 2,35% | 4,3000 | 4,3900 | 4,2400 | 529.074 | ,00 |
| 29/6/2009 | 4,2500 | 0,00% | 4,2500 | 4,3200 | 4,2200 | 232.957 | ,00 |
| 26/6/2009 | 4,2500 | 0,71% | 4,3100 | 4,3800 | 4,2100 | 349.674 | ,00 |
| 25/6/2009 | 4,2200 | 0,00% | 4,2400 | 4,3200 | 4,1600 | 358.358 | ,00 |
| 24/6/2009 | 4,2200 | 0,48% | 4,2400 | 4,3200 | 4,1900 | 567.781 | ,00 |
| 23/6/2009 | 4,2000 | 0,00% | 4,1100 | 4,3000 | 4,0200 | 762.686 | ,00 |
| 22/6/2009 | 4,2000 | -3,89% | 4,3800 | 4,4100 | 4,1100 | 466.637 | ,00 |
| 19/6/2009 | 4,3700 | 0,46% | 4,3500 | 4,4700 | 4,2700 | 1.466.536 | ,00 |
| 18/6/2009 | 4,3500 | 0,00% | 4,4300 | 4,4500 | 4,2600 | 606.420 | ,00 |
| 17/6/2009 | 4,3500 | -3,97% | 4,5800 | 4,6500 | 4,3000 | 927.608 | ,00 |
| 16/6/2009 | 4,5300 | -6,60% | 4,8500 | 4,8500 | 4,5300 | 920.564 | ,00 |
| 15/6/2009 | 4,8500 | -3,39% | 4,9800 | 5,0400 | 4,8500 | 457.816 | ,00 |
| 12/6/2009 | 5,0200 | -1,38% | 5,1000 | 5,1800 | 5,0000 | 788.040 | ,00 |
| 11/6/2009 | 5,0900 | 3,88% | 4,9300 | 5,0900 | 4,8400 | 572.950 | ,00 |
| 10/6/2009 | 4,9000 | 2,94% | 4,9000 | 5,0100 | 4,8600 | 894.367 | ,00 |
| 09/6/2009 | 4,7600 | -4,23% | 5,0700 | 5,1500 | 4,7600 | 973.781 | ,00 |
| 05/6/2009 | 4,9700 | 1,43% | 4,9400 | 5,0800 | 4,8000 | 915.443 | ,00 |
| 04/6/2009 | 4,9000 | -6,13% | 5,2700 | 5,3200 | 4,9000 | 994.563 | ,00 |
| 03/6/2009 | 5,2200 | -2,61% | 5,3800 | 5,3800 | 5,2200 | 462.891 | ,00 |
| 02/6/2009 | 5,3600 | 2,49% | 5,2800 | 5,4200 | 5,2100 | 771.755 | ,00 |
| 01/6/2009 | 5,2300 | 2,75% | 5,2400 | 5,2800 | 5,1500 | 552.264 | ,00 |
| 29/5/2009 | 5,0900 | -0,20% | 5,1000 | 5,2500 | 5,0400 | 440.396 | ,00 |
| 28/5/2009 | 5,1000 | -1,73% | 5,1600 | 5,3000 | 5,0400 | 763.519 | ,00 |
| 27/5/2009 | 5,1900 | 0,78% | 5,3300 | 5,3500 | 5,1800 | 558.373 | ,00 |
| 26/5/2009 | 5,1500 | -4,63% | 5,4000 | 5,4000 | 4,9900 | 653.645 | ,00 |
| 25/5/2009 | 5,4000 | 1,89% | 5,3000 | 5,5500 | 5,3000 | 594.241 | ,00 |
| 22/5/2009 | 5,3000 | 4,54% | 5,2500 | 5,3900 | 5,1600 | 802.306 | ,00 |
| 21/5/2009 | 5,0700 | 2,01% | 5,0000 | 5,2200 | 4,9000 | 932.234 | ,00 |
| 20/5/2009 | 4,9700 | 6,88% | 4,7600 | 5,0800 | 4,7600 | 1.698.924 | ,00 |
| 19/5/2009 | 4,6500 | 5,20% | 4,5200 | 4,6600 | 4,4700 | 916.049 | ,00 |
| 18/5/2009 | 4,4200 | 3,51% | 4,2600 | 4,4600 | 4,2100 | 706.251 | ,00 |
| 15/5/2009 | 4,2700 | 0,71% | 4,2400 | 4,4000 | 4,2400 | 841.974 | ,00 |
| 14/5/2009 | 4,2400 | -3,64% | 4,2900 | 4,4200 | 4,2400 | 502.328 | ,00 |
| 13/5/2009 | 4,4000 | -5,38% | 4,6800 | 4,7100 | 4,3400 | 798.207 | ,00 |
| 12/5/2009 | 4,6500 | 4,49% | 4,4500 | 4,6600 | 4,3900 | 1.029.303 | ,00 |
| 11/5/2009 | 4,4500 | 2,53% | 4,3000 | 4,5500 | 4,3000 | 624.905 | ,00 |
| 08/5/2009 | 4,3400 | -1,14% | 4,3400 | 4,4300 | 4,2000 | 637.084 | ,00 |
| 07/5/2009 | 4,3900 | -2,23% | 4,5600 | 4,6500 | 4,1800 | 1.177.418 | ,00 |
| 06/5/2009 | 4,4900 | -0,22% | 4,5200 | 4,5900 | 4,4000 | 994.510 | ,00 |
| 05/5/2009 | 4,5000 | -1,75% | 4,6300 | 4,6400 | 4,4600 | 2.702.494 | ,00 |
| 04/5/2009 | 4,5800 | 1,78% | 4,6100 | 4,7800 | 4,4800 | 992.235 | ,00 |
| 30/4/2009 | 4,5000 | 4,17% | 4,4000 | 4,5400 | 4,3900 | 3.196.258 | ,00 |
| 29/4/2009 | 4,3200 | 3,35% | 4,2500 | 4,4000 | 4,2500 | 924.922 | ,00 |
| 28/4/2009 | 4,1800 | -2,79% | 4,2600 | 4,3000 | 4,1700 | 350.985 | ,00 |
| 27/4/2009 | 4,3000 | -1,38% | 4,3200 | 4,4900 | 4,3000 | 319.126 | ,00 |
| 24/4/2009 | 4,3600 | 1,87% | 4,3300 | 4,3700 | 4,2800 | 448.786 | ,00 |
| 23/4/2009 | 4,2800 | -1,61% | 4,3200 | 4,5400 | 4,2800 | 802.546 | ,00 |
| 22/4/2009 | 4,3500 | 2,59% | 4,3000 | 4,4000 | 4,2600 | 360.866 | ,00 |
| 21/4/2009 | 4,2400 | -7,83% | 4,4200 | 4,5200 | 4,1700 | 791.336 | ,00 |
| 16/4/2009 | 4,6000 | 4,07% | 4,3600 | 4,7600 | 4,3600 | 1.003.775 | ,00 |
| 15/4/2009 | 4,4200 | 5,49% | 4,1900 | 4,4300 | 4,1200 | 418.424 | ,00 |
| 14/4/2009 | 4,1900 | -3,01% | 4,3200 | 4,4500 | 4,1200 | 649.905 | ,00 |
| 09/4/2009 | 4,3200 | 5,37% | 4,1800 | 4,4500 | 4,1100 | 699.444 | ,00 |
| 08/4/2009 | 4,1000 | 0,00% | 4,0100 | 4,1600 | 4,0100 | 617.558 | ,00 |
| 07/4/2009 | 4,1000 | 5,67% | 3,9000 | 4,1800 | 3,9000 | 426.792 | ,00 |
| 06/4/2009 | 3,8800 | -3,96% | 4,1300 | 4,1300 | 3,8800 | 330.972 | ,00 |
| 03/4/2009 | 4,0400 | 1,76% | 3,9800 | 4,1000 | 3,9400 | 640.864 | ,00 |
| 02/4/2009 | 3,9700 | 5,31% | 3,9000 | 3,9700 | 3,8600 | 442.226 | ,00 |
| 01/4/2009 | 3,7700 | 1,89% | 3,6200 | 3,8700 | 3,6200 | 365.470 | ,00 |
| 31/3/2009 | 3,7000 | 2,78% | 3,6600 | 3,7700 | 3,6400 | 410.953 | ,00 |
| 30/3/2009 | 3,6000 | -6,98% | 3,8600 | 3,8600 | 3,6000 | 316.363 | ,00 |
| 27/3/2009 | 3,8700 | -1,28% | 3,9800 | 3,9800 | 3,8000 | 160.043 | ,00 |
| 26/3/2009 | 3,9200 | -0,25% | 3,9800 | 4,0100 | 3,9100 | 393.607 | ,00 |
| 24/3/2009 | 3,9300 | -4,84% | 4,1800 | 4,2000 | 3,9300 | 445.659 | ,00 |
| 23/3/2009 | 4,1300 | 1,72% | 4,1000 | 4,2000 | 4,0600 | 210.222 | ,00 |
| 20/3/2009 | 4,0600 | -2,40% | 4,1000 | 4,2800 | 4,0500 | 533.097 | ,00 |
| 19/3/2009 | 4,1600 | 5,05% | 4,0000 | 4,2000 | 3,9400 | 436.775 | ,00 |
| 18/3/2009 | 3,9600 | 2,06% | 3,9400 | 3,9700 | 3,8700 | 240.228 | ,00 |
| 17/3/2009 | 3,8800 | -0,26% | 3,8900 | 3,9200 | 3,8400 | 218.420 | ,00 |
| 16/3/2009 | 3,8900 | -0,77% | 3,9800 | 4,0600 | 3,8700 | 216.307 | ,00 |
| 13/3/2009 | 3,9200 | 0,00% | 4,0000 | 4,0600 | 3,8400 | 383.493 | ,00 |
| 12/3/2009 | 3,9200 | 0,51% | 3,9000 | 4,0400 | 3,8600 | 307.848 | ,00 |
| 11/3/2009 | 3,9000 | 0,00% | 3,9000 | 4,2000 | 3,8000 | 552.801 | ,00 |
| 10/3/2009 | 3,9000 | 6,56% | 3,6600 | 3,9800 | 3,6000 | 516.410 | ,00 |
| 09/3/2009 | 3,6600 | -8,04% | 3,9800 | 3,9800 | 3,6400 | 717.516 | ,00 |
| 06/3/2009 | 3,9800 | 2,58% | 3,8400 | 4,0600 | 3,8400 | 589.062 | ,00 |
| 05/3/2009 | 3,8800 | 0,52% | 3,8600 | 4,0000 | 3,7200 | 503.839 | ,00 |
| 04/3/2009 | 3,8600 | 7,22% | 3,7200 | 4,0400 | 3,6800 | 707.992 | ,00 |
| 03/3/2009 | 3,6000 | 3,45% | 3,4400 | 3,6000 | 3,3800 | 647.064 | ,00 |
| 27/2/2009 | 3,4800 | 0,00% | 3,4200 | 3,5600 | 3,3800 | 319.814 | ,00 |
| 26/2/2009 | 3,4800 | 1,16% | 3,5200 | 3,5200 | 3,4200 | 195.423 | ,00 |
| 25/2/2009 | 3,4400 | -1,15% | 3,5000 | 3,5800 | 3,3800 | 577.048 | ,00 |
| 24/2/2009 | 3,4800 | -0,57% | 3,4600 | 3,5200 | 3,4200 | 353.311 | ,00 |
| 23/2/2009 | 3,5000 | 2,34% | 3,5200 | 3,6000 | 3,4400 | 503.489 | ,00 |
| 20/2/2009 | 3,4200 | 0,59% | 3,3400 | 3,4600 | 3,3400 | 599.338 | ,00 |
| 19/2/2009 | 3,4000 | 2,41% | 3,3600 | 3,4600 | 3,3400 | 403.376 | ,00 |
| 18/2/2009 | 3,3200 | 2,47% | 3,2200 | 3,3600 | 3,2000 | 464.376 | ,00 |
| 17/2/2009 | 3,2400 | -2,41% | 3,2800 | 3,3200 | 3,1800 | 689.383 | ,00 |
| 16/2/2009 | 3,3200 | -0,60% | 3,3200 | 3,4400 | 3,2600 | 524.919 | ,00 |
| 13/2/2009 | 3,3400 | 1,83% | 3,3600 | 3,4000 | 3,3400 | 425.511 | ,00 |
| 12/2/2009 | 3,2800 | -3,53% | 3,3400 | 3,5600 | 3,2800 | 1.220.059 | ,00 |
| 11/2/2009 | 3,4000 | 4,29% | 3,2200 | 3,4200 | 3,1800 | 774.442 | ,00 |
| 10/2/2009 | 3,2600 | -5,78% | 3,4400 | 3,4400 | 3,2600 | 452.285 | ,00 |
| 09/2/2009 | 3,4600 | 4,22% | 3,3600 | 3,5200 | 3,3000 | 459.631 | ,00 |
| 06/2/2009 | 3,3200 | 1,84% | 3,2600 | 3,3800 | 3,2600 | 381.164 | ,00 |
| 05/2/2009 | 3,2600 | 3,82% | 3,1400 | 3,4400 | 3,1000 | 3.478.059 | ,00 |
| 04/2/2009 | 3,1400 | 4,67% | 3,0400 | 3,1600 | 3,0000 | 3.401.648 | ,00 |
| 03/2/2009 | 3,0000 | 1,01% | 2,9500 | 3,0400 | 2,9400 | 560.857 | ,00 |
| 02/2/2009 | 2,9700 | -1,66% | 2,9600 | 3,0000 | 2,9300 | 204.152 | ,00 |
| 30/1/2009 | 3,0200 | 1,68% | 2,9700 | 3,0800 | 2,9500 | 531.518 | ,00 |
| 29/1/2009 | 2,9700 | -1,00% | 3,0000 | 3,0000 | 2,9500 | 285.367 | ,00 |
| 28/1/2009 | 3,0000 | 0,00% | 3,0600 | 3,0600 | 2,9800 | 591.320 | ,00 |
| 27/1/2009 | 3,0000 | -2,60% | 3,1000 | 3,1200 | 3,0000 | 321.749 | ,00 |
| 26/1/2009 | 3,0800 | 0,00% | 3,0800 | 3,1200 | 3,0400 | 370.251 | ,00 |
| 23/1/2009 | 3,0800 | 0,65% | 3,0000 | 3,1400 | 2,9900 | 501.557 | ,00 |
| 22/1/2009 | 3,0600 | 0,00% | 3,2000 | 3,2400 | 2,9700 | 309.365 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 809.962 |
| ΝΑΥΠ | 1,6700 | 2,77 % | 0,0450 | 10.628 |
| ΓΚΜΕΖΖ | 0,4820 | 2,55 % | 0,0120 | 131.501 |
| ΕΛΙΝ | 2,5700 | 1,98 % | 0,0500 | 25.805 |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 0,0085 | 1.095.975 |
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 8.839.417 |
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 0,0300 | 214.199 |
| AEM | 6,1650 | 1,65 % | 0,1000 | 51.805 |
| ΦΡΙΓΟ | 0,4570 | 1,56 % | 0,0070 | 54.026 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 1,46 % | 0,4000 | 33 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 68.687.361 |
| ΕΤΕ | 14,2850 | 0,60 % | 0,0850 | 38.852.159 |
| ΑΛΦΑ | 3,9900 | -0,18 % | -0,0070 | 35.897.283 |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | -0,0180 | 25.152.418 |
| TITC | 55,1000 | 1,29 % | 0,7000 | 14.394.649 |
| ΟΠΑΠ | 18,2800 | -0,38 % | -0,0700 | 10.193.183 |
| ΔΕΗ | 18,1500 | -1,57 % | -0,2900 | 10.140.834 |
| ΜΠΕΛΑ | 27,7000 | 0,36 % | 0,1000 | 8.078.557 |
| ΟΤΕ | 16,8500 | -0,18 % | -0,0300 | 7.681.494 |
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 7.092.370 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 35,90εκ. |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 68,69εκ. |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | 6.644.326 | 25,15εκ. |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 38,85εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,00 % | 1.835.051 | 1,97εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 497,7χιλ. |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 7,09εκ. |
| ΦΒΜΕΖΖ | 0,0714 | 0,14 % | 715.841 | 50.436 |
| ΔΕΗ | 18,1500 | -1,57 % | 556.915 | 10,14εκ. |
| ΟΠΑΠ | 18,2800 | -0,38 % | 555.718 | 10,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 214.199 | 0,98 % |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 0,72 % |
| DIMAND | 11,2000 | 1,36 % | 133.476 | 0,71 % |
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 0,35 % |
| EIS | 1,9940 | -0,10 % | 54.295 | 0,35 % |
| TITC | 55,1000 | 1,29 % | 262.463 | 0,34 % |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 0,30 % |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 0,27 % |
| ΣΑΝΜΕΖΖ | 0,1904 | 0,11 % | 470.872 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2000 | 0,00 % | 180 | 9,72 % |
| TREK | 3,1600 | -2,77 % | 2.903 | 6,77 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 0,00 % | 18.397 | 6,25 % |
| ΝΑΥΠ | 1,6700 | 2,77 % | 10.628 | 6,15 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 6,02 % |
| ΠΑΙΡ | 0,9500 | -1,86 % | 4.114 | 5,37 % |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | 4.788 | 5,34 % |
| ΚΕΚΡ | 2,0700 | -3,27 % | 38.515 | 5,14 % |
| ΣΕΝΤΡ | 0,3610 | 1,12 % | 35.271 | 5,04 % |
| ΙΛΥΔΑ | 5,2800 | -1,49 % | 13.611 | 4,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|