| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,3900 €
0,0950 (2,88%)
- Άνοιγμα 3,3650
- Υψηλό 3,4200
- Χαμηλό 3,3650
- Όγκος 222.523
- Τζίρος 754.140 €
- Πράξεις 564
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/2/2010 | 1,9160 | -6,99% | 1,9980 | 2,0390 | 1,8750 | 159.708 | ,00 |
| 04/2/2010 | 2,0600 | -4,76% | 2,1630 | 2,1630 | 2,0600 | 86.081 | ,00 |
| 03/2/2010 | 2,1630 | 0,00% | 2,1840 | 2,2870 | 2,1420 | 106.828 | ,00 |
| 02/2/2010 | 2,1630 | 0,00% | 2,1630 | 2,2450 | 2,1420 | 116.204 | ,00 |
| 01/2/2010 | 2,1630 | 0,00% | 2,1420 | 2,2250 | 2,1220 | 59.800 | ,00 |
| 29/1/2010 | 2,1630 | 3,94% | 2,0600 | 2,1840 | 2,0600 | 89.478 | ,00 |
| 28/1/2010 | 2,0810 | 1,02% | 2,0600 | 2,1630 | 2,0190 | 174.829 | ,00 |
| 27/1/2010 | 2,0600 | -6,53% | 2,2040 | 2,2040 | 2,0600 | 108.033 | ,00 |
| 26/1/2010 | 2,2040 | -0,94% | 2,2250 | 2,3070 | 2,1840 | 80.780 | ,00 |
| 25/1/2010 | 2,2250 | 2,87% | 2,1840 | 2,3070 | 2,1420 | 156.278 | ,00 |
| 22/1/2010 | 2,1630 | -2,79% | 2,1840 | 2,2870 | 2,1220 | 140.008 | ,00 |
| 21/1/2010 | 2,2250 | -2,71% | 2,2450 | 2,2870 | 2,1420 | 166.983 | ,00 |
| 20/1/2010 | 2,2870 | -4,31% | 2,4310 | 2,4310 | 2,2450 | 50.381 | ,00 |
| 19/1/2010 | 2,3900 | 2,66% | 2,3280 | 2,4310 | 2,1420 | 108.956 | ,00 |
| 18/1/2010 | 2,3280 | -3,40% | 2,4510 | 2,4720 | 2,3070 | 80.238 | ,00 |
| 15/1/2010 | 2,4100 | -2,51% | 2,4720 | 2,5340 | 2,3690 | 67.984 | ,00 |
| 14/1/2010 | 2,4720 | -0,84% | 2,4930 | 2,5340 | 2,4510 | 42.003 | ,00 |
| 13/1/2010 | 2,4930 | 0,85% | 2,4720 | 2,5540 | 2,4310 | 65.417 | ,00 |
| 12/1/2010 | 2,4720 | -7,69% | 2,6780 | 2,6780 | 2,4510 | 137.137 | ,00 |
| 11/1/2010 | 2,6780 | 0,79% | 2,7400 | 2,8020 | 2,6780 | 69.750 | ,00 |
| 08/1/2010 | 2,6570 | 0,76% | 2,7190 | 2,7600 | 2,6160 | 44.324 | ,00 |
| 07/1/2010 | 2,6370 | 0,80% | 2,6160 | 2,7600 | 2,5750 | 132.226 | ,00 |
| 05/1/2010 | 2,6160 | 5,83% | 2,4930 | 2,6160 | 2,4930 | 86.028 | ,00 |
| 04/1/2010 | 2,4720 | -1,63% | 2,4930 | 2,5340 | 2,4720 | 25.087 | ,00 |
| 31/12/2009 | 2,5130 | -1,61% | 2,5960 | 2,6160 | 2,5130 | 47.018 | 119.297,49 |
| 30/12/2009 | 2,5540 | 3,32% | 2,4720 | 2,5540 | 2,4310 | 63.126 | 158.965,96 |
| 29/12/2009 | 2,4720 | 0,00% | 2,5340 | 2,5340 | 2,4510 | 48.624 | 120.297,95 |
| 28/12/2009 | 2,4720 | -3,21% | 2,5340 | 2,6160 | 2,4720 | 33.728 | 85.878,63 |
| 23/12/2009 | 2,5540 | -1,62% | 2,6370 | 2,6990 | 2,4310 | 206.489 | 530.047,99 |
| 22/12/2009 | 2,5960 | 5,02% | 2,5340 | 2,6570 | 2,5340 | 108.148 | 279.580,06 |
| 21/12/2009 | 2,4720 | -3,21% | 2,5340 | 2,5750 | 2,4510 | 46.041 | 115.212,06 |
| 18/12/2009 | 2,5540 | 4,20% | 2,4930 | 2,5540 | 2,4510 | 100.672 | 254.458,30 |
| 17/12/2009 | 2,4510 | 0,00% | 2,4100 | 2,5130 | 2,4100 | 37.781 | 93.209,88 |
| 16/12/2009 | 2,4510 | 0,00% | 2,4720 | 2,5340 | 2,4510 | 50.732 | 126.872,22 |
| 15/12/2009 | 2,4510 | -2,47% | 2,4720 | 2,5340 | 2,3900 | 48.858 | 120.600,92 |
| 14/12/2009 | 2,5130 | 5,15% | 2,4720 | 2,5540 | 2,4100 | 89.158 | 221.808,83 |
| 11/12/2009 | 2,3900 | -8,64% | 2,6570 | 2,6990 | 2,3900 | 189.492 | 481.638,61 |
| 10/12/2009 | 2,6160 | 12,37% | 2,4310 | 2,6160 | 2,3280 | 168.906 | 418.491,65 |
| 09/12/2009 | 2,3280 | 0,00% | 2,3070 | 2,5130 | 2,2250 | 310.391 | 739.227,97 |
| 08/12/2009 | 2,3280 | -10,32% | 2,6370 | 2,6370 | 2,3280 | 221.471 | 543.939,31 |
| 07/12/2009 | 2,5960 | -3,06% | 2,6160 | 2,6570 | 2,5750 | 67.989 | 177.273,63 |
| 04/12/2009 | 2,6780 | 0,00% | 2,6160 | 2,7600 | 2,5130 | 198.773 | 520.887,74 |
| 03/12/2009 | 2,6780 | -5,10% | 2,9250 | 2,9460 | 2,6780 | 180.410 | 508.954,83 |
| 02/12/2009 | 2,8220 | 6,21% | 2,6990 | 2,9250 | 2,6990 | 278.042 | ,00 |
| 01/12/2009 | 2,6570 | 20,55% | 2,3070 | 2,7600 | 2,2870 | 365.078 | ,00 |
| 30/11/2009 | 2,2040 | 1,90% | 2,2040 | 2,3070 | 2,1630 | 149.036 | ,00 |
| 27/11/2009 | 2,1630 | -2,79% | 2,1220 | 2,3900 | 2,1220 | 385.980 | ,00 |
| 26/11/2009 | 2,2250 | -6,90% | 2,3900 | 2,3900 | 2,1010 | 242.083 | ,00 |
| 25/11/2009 | 2,3900 | -7,94% | 2,5960 | 2,6160 | 2,3900 | 195.054 | ,00 |
| 24/11/2009 | 2,5960 | -0,76% | 2,6160 | 2,6160 | 2,5340 | 86.387 | ,00 |
| 23/11/2009 | 2,6160 | 0,00% | 2,6780 | 2,6990 | 2,5130 | 102.979 | ,00 |
| 20/11/2009 | 2,6160 | -3,79% | 2,7190 | 2,7600 | 2,5960 | 146.331 | ,00 |
| 19/11/2009 | 2,7190 | -2,96% | 2,8020 | 2,8220 | 2,7190 | 70.339 | ,00 |
| 18/11/2009 | 2,8020 | -0,71% | 2,8220 | 2,8840 | 2,7190 | 126.966 | ,00 |
| 17/11/2009 | 2,8220 | -4,21% | 2,9460 | 3,0080 | 2,8220 | 173.767 | ,00 |
| 16/11/2009 | 2,9460 | -3,38% | 3,0900 | 3,0900 | 2,8430 | 149.110 | ,00 |
| 13/11/2009 | 3,0490 | -1,99% | 3,1310 | 3,1310 | 3,0490 | 66.528 | ,00 |
| 12/11/2009 | 3,1110 | -1,30% | 3,1310 | 3,1720 | 3,0690 | 89.293 | ,00 |
| 11/11/2009 | 3,1520 | -0,63% | 3,1720 | 3,2550 | 3,1520 | 79.996 | ,00 |
| 10/11/2009 | 3,1720 | -1,31% | 3,2340 | 3,2750 | 3,1520 | 62.996 | ,00 |
| 09/11/2009 | 3,2140 | 0,66% | 3,2550 | 3,2960 | 3,2140 | 48.804 | ,00 |
| 06/11/2009 | 3,1930 | -1,90% | 3,2750 | 3,3370 | 3,1930 | 120.576 | ,00 |
| 05/11/2009 | 3,2550 | 0,00% | 3,2140 | 3,3170 | 3,1310 | 77.152 | ,00 |
| 04/11/2009 | 3,2550 | 4,63% | 3,1720 | 3,2550 | 3,1310 | 126.826 | ,00 |
| 03/11/2009 | 3,1110 | -5,01% | 3,2750 | 3,2960 | 3,1110 | 164.686 | ,00 |
| 02/11/2009 | 3,2750 | -1,86% | 3,3370 | 3,3370 | 3,2140 | 59.914 | ,00 |
| 30/10/2009 | 3,3370 | -1,21% | 3,3990 | 3,4810 | 3,2550 | 115.685 | ,00 |
| 29/10/2009 | 3,3780 | 1,23% | 3,2960 | 3,3990 | 3,1930 | 227.588 | ,00 |
| 27/10/2009 | 3,3370 | -5,28% | 3,4810 | 3,5430 | 3,3170 | 230.654 | ,00 |
| 26/10/2009 | 3,5230 | -2,84% | 3,6460 | 3,6460 | 3,5020 | 143.792 | ,00 |
| 23/10/2009 | 3,6260 | -0,55% | 3,7290 | 3,7290 | 3,6050 | 90.777 | ,00 |
| 22/10/2009 | 3,6460 | -1,11% | 3,6260 | 3,7290 | 3,5840 | 102.890 | ,00 |
| 21/10/2009 | 3,6870 | 0,00% | 3,7080 | 3,7290 | 3,6260 | 103.575 | ,00 |
| 20/10/2009 | 3,6870 | 0,55% | 3,6670 | 3,7490 | 3,6050 | 204.296 | ,00 |
| 19/10/2009 | 3,6670 | 0,58% | 3,6460 | 3,7290 | 3,6260 | 80.287 | ,00 |
| 16/10/2009 | 3,6460 | -2,23% | 3,7700 | 3,8320 | 3,6050 | 234.548 | ,00 |
| 15/10/2009 | 3,7290 | -3,19% | 3,9140 | 3,9140 | 3,7080 | 241.262 | ,00 |
| 14/10/2009 | 3,8520 | 1,64% | 3,8730 | 3,9760 | 3,8110 | 205.853 | ,00 |
| 13/10/2009 | 3,7900 | -5,16% | 3,9960 | 3,9960 | 3,7700 | 276.994 | ,00 |
| 12/10/2009 | 3,9960 | 5,99% | 3,8110 | 4,0580 | 3,8110 | 558.981 | ,00 |
| 09/10/2009 | 3,7700 | 0,56% | 3,7700 | 3,8730 | 3,6670 | 218.426 | ,00 |
| 08/10/2009 | 3,7490 | 1,11% | 3,7900 | 3,8110 | 3,7080 | 230.935 | ,00 |
| 07/10/2009 | 3,7080 | -3,24% | 3,8320 | 3,8930 | 3,7080 | 197.022 | ,00 |
| 06/10/2009 | 3,8320 | 5,68% | 3,7080 | 3,8730 | 3,6670 | 261.207 | ,00 |
| 05/10/2009 | 3,6260 | -2,21% | 3,8930 | 3,9140 | 3,6260 | 250.104 | ,00 |
| 02/10/2009 | 3,7080 | 1,12% | 3,5840 | 3,7490 | 3,5840 | 208.238 | ,00 |
| 01/10/2009 | 3,6670 | 1,72% | 3,6050 | 3,7490 | 3,5640 | 233.581 | ,00 |
| 30/9/2009 | 3,6050 | -4,38% | 3,8520 | 3,8520 | 3,5840 | 219.702 | ,00 |
| 29/9/2009 | 3,7700 | 0,56% | 3,7900 | 3,9760 | 3,7490 | 477.482 | ,00 |
| 28/9/2009 | 3,7490 | 1,11% | 3,7080 | 3,7900 | 3,6460 | 167.409 | ,00 |
| 25/9/2009 | 3,7080 | 1,12% | 3,6670 | 3,7700 | 3,5840 | 442.865 | ,00 |
| 24/9/2009 | 3,6670 | -4,31% | 3,7700 | 3,8110 | 3,6670 | 229.526 | ,00 |
| 23/9/2009 | 3,8320 | 1,64% | 3,8110 | 3,9550 | 3,8110 | 264.398 | ,00 |
| 22/9/2009 | 3,7700 | 3,40% | 3,7080 | 3,7700 | 3,6870 | 229.046 | ,00 |
| 21/9/2009 | 3,6460 | -2,23% | 3,7490 | 3,7700 | 3,5840 | 189.263 | ,00 |
| 18/9/2009 | 3,7290 | 0,00% | 3,7490 | 3,8320 | 3,7080 | 164.945 | ,00 |
| 17/9/2009 | 3,7290 | -1,61% | 3,8520 | 3,8730 | 3,7080 | 159.691 | ,00 |
| 16/9/2009 | 3,7900 | -1,10% | 3,8730 | 3,9550 | 3,7900 | 319.336 | ,00 |
| 15/9/2009 | 3,8320 | 7,52% | 3,5840 | 3,8520 | 3,5840 | 525.782 | ,00 |
| 14/9/2009 | 3,5640 | -0,56% | 3,5020 | 3,5840 | 3,4400 | 180.349 | ,00 |
| 11/9/2009 | 3,5840 | 1,73% | 3,5840 | 3,6050 | 3,5020 | 201.870 | ,00 |
| 10/9/2009 | 3,5230 | -2,84% | 3,6460 | 3,6870 | 3,5230 | 147.723 | ,00 |
| 09/9/2009 | 3,6260 | 3,54% | 3,5230 | 3,6870 | 3,4610 | 326.178 | ,00 |
| 08/9/2009 | 3,5020 | -5,02% | 3,7080 | 3,7700 | 3,5020 | 594.780 | ,00 |
| 07/9/2009 | 3,6870 | 9,15% | 3,4810 | 3,7290 | 3,4610 | 762.207 | ,00 |
| 04/9/2009 | 3,3780 | 14,66% | 3,0080 | 3,4200 | 2,9250 | 746.363 | ,00 |
| 03/9/2009 | 2,9460 | -0,67% | 3,0080 | 3,0690 | 2,8220 | 427.282 | ,00 |
| 02/9/2009 | 2,9660 | -4,66% | 3,0490 | 3,1720 | 2,9460 | 415.472 | ,00 |
| 01/9/2009 | 3,1110 | 0,68% | 3,1310 | 3,1520 | 3,0280 | 138.424 | ,00 |
| 31/8/2009 | 3,0900 | -2,59% | 3,1110 | 3,1930 | 3,0900 | 100.290 | ,00 |
| 28/8/2009 | 3,1720 | 0,63% | 3,1520 | 3,2340 | 3,0900 | 117.961 | ,00 |
| 27/8/2009 | 3,1520 | -1,93% | 3,2750 | 3,2960 | 3,1520 | 132.523 | ,00 |
| 26/8/2009 | 3,2140 | -3,69% | 3,3580 | 3,3990 | 3,1930 | 171.425 | ,00 |
| 25/8/2009 | 3,3370 | 2,52% | 3,2550 | 3,3990 | 3,2140 | 132.086 | ,00 |
| 24/8/2009 | 3,2550 | -4,24% | 3,4400 | 3,4810 | 3,2550 | 154.342 | ,00 |
| 21/8/2009 | 3,3990 | 4,42% | 3,2550 | 3,4400 | 3,2340 | 238.748 | ,00 |
| 20/8/2009 | 3,2550 | 2,62% | 3,2340 | 3,2960 | 3,1930 | 130.601 | ,00 |
| 19/8/2009 | 3,1720 | 0,63% | 3,1310 | 3,1720 | 3,0900 | 105.582 | ,00 |
| 18/8/2009 | 3,1520 | 1,32% | 3,1520 | 3,2340 | 3,1310 | 88.541 | ,00 |
| 17/8/2009 | 3,1110 | -6,21% | 3,2340 | 3,2340 | 3,1110 | 110.365 | ,00 |
| 14/8/2009 | 3,3170 | 3,20% | 3,2750 | 3,3170 | 3,2550 | 47.215 | ,00 |
| 13/8/2009 | 3,2140 | 1,97% | 3,2140 | 3,3370 | 3,2140 | 135.569 | ,00 |
| 12/8/2009 | 3,1520 | 0,67% | 3,0900 | 3,2340 | 3,0900 | 81.009 | ,00 |
| 11/8/2009 | 3,1310 | -3,81% | 3,2960 | 3,3370 | 3,1310 | 128.267 | ,00 |
| 10/8/2009 | 3,2550 | -4,24% | 3,3990 | 3,4400 | 3,2550 | 86.618 | ,00 |
| 07/8/2009 | 3,3990 | -3,52% | 3,5230 | 3,5230 | 3,3580 | 106.833 | ,00 |
| 06/8/2009 | 3,5230 | -1,70% | 3,5840 | 3,6460 | 3,4200 | 97.182 | ,00 |
| 05/8/2009 | 3,5840 | -4,40% | 3,8110 | 3,8110 | 3,5840 | 110.363 | ,00 |
| 04/8/2009 | 3,7490 | 0,54% | 3,7290 | 3,8110 | 3,6050 | 144.258 | ,00 |
| 03/8/2009 | 3,7290 | 4,63% | 3,6460 | 3,7490 | 3,6460 | 172.090 | ,00 |
| 31/7/2009 | 3,5640 | 4,21% | 3,5020 | 3,5840 | 3,3990 | 160.149 | ,00 |
| 30/7/2009 | 3,4200 | 3,76% | 3,3370 | 3,4200 | 3,3170 | 84.840 | ,00 |
| 29/7/2009 | 3,2960 | 1,26% | 3,2550 | 3,4200 | 3,2550 | 101.468 | ,00 |
| 28/7/2009 | 3,2550 | -4,24% | 3,4810 | 3,5020 | 3,2550 | 93.941 | ,00 |
| 27/7/2009 | 3,3990 | 1,22% | 3,3990 | 3,5020 | 3,3990 | 160.720 | ,00 |
| 24/7/2009 | 3,3580 | 1,88% | 3,3990 | 3,4400 | 3,3580 | 121.733 | ,00 |
| 23/7/2009 | 3,2960 | -1,23% | 3,3170 | 3,3780 | 3,2960 | 48.326 | ,00 |
| 22/7/2009 | 3,3370 | -0,63% | 3,3170 | 3,3990 | 3,2750 | 76.862 | ,00 |
| 21/7/2009 | 3,3580 | 3,16% | 3,2960 | 3,4810 | 3,2550 | 192.905 | ,00 |
| 20/7/2009 | 3,2550 | 3,96% | 3,2340 | 3,2750 | 3,1930 | 80.231 | ,00 |
| 17/7/2009 | 3,1310 | -1,29% | 3,1930 | 3,2960 | 3,1310 | 75.462 | ,00 |
| 16/7/2009 | 3,1720 | -1,31% | 3,3170 | 3,3170 | 3,1520 | 127.097 | ,00 |
| 15/7/2009 | 3,2140 | 1,97% | 3,2140 | 3,2960 | 3,1520 | 120.550 | ,00 |
| 14/7/2009 | 3,1520 | 5,52% | 3,0900 | 3,1930 | 3,0900 | 117.584 | ,00 |
| 13/7/2009 | 2,9870 | -2,67% | 3,0280 | 3,0690 | 2,9660 | 99.159 | ,00 |
| 10/7/2009 | 3,0690 | -3,88% | 3,2340 | 3,2340 | 3,0080 | 151.368 | ,00 |
| 09/7/2009 | 3,1930 | 1,98% | 3,1930 | 3,2340 | 3,1520 | 76.799 | ,00 |
| 08/7/2009 | 3,1310 | -5,01% | 3,2550 | 3,2750 | 3,1110 | 116.859 | ,00 |
| 07/7/2009 | 3,2960 | -0,63% | 3,3370 | 3,3780 | 3,2550 | 84.976 | ,00 |
| 06/7/2009 | 3,3170 | 1,28% | 3,2340 | 3,3580 | 3,1720 | 93.302 | ,00 |
| 03/7/2009 | 3,2750 | -3,65% | 3,3580 | 3,4200 | 3,2550 | 127.128 | ,00 |
| 02/7/2009 | 3,3990 | -2,36% | 3,4200 | 3,5840 | 3,3580 | 193.974 | ,00 |
| 01/7/2009 | 3,4810 | 9,74% | 3,1520 | 3,5230 | 3,1520 | 320.915 | ,00 |
| 30/6/2009 | 3,1720 | -1,31% | 3,2140 | 3,2750 | 3,1720 | 93.418 | ,00 |
| 29/6/2009 | 3,2140 | 2,65% | 3,1930 | 3,2140 | 3,1310 | 98.999 | ,00 |
| 26/6/2009 | 3,1310 | -0,67% | 3,2750 | 3,2750 | 3,1310 | 120.392 | ,00 |
| 25/6/2009 | 3,1520 | -1,93% | 3,2140 | 3,3170 | 3,0490 | 244.923 | ,00 |
| 24/6/2009 | 3,2140 | 5,41% | 3,0490 | 3,2340 | 3,0490 | 193.127 | ,00 |
| 23/6/2009 | 3,0490 | -3,27% | 3,0900 | 3,1930 | 2,8630 | 440.906 | ,00 |
| 22/6/2009 | 3,1520 | -12,05% | 3,5020 | 3,5640 | 3,0080 | 377.510 | ,00 |
| 19/6/2009 | 3,5840 | 4,19% | 3,4810 | 3,6050 | 3,4200 | 234.876 | ,00 |
| 18/6/2009 | 3,4400 | -1,77% | 3,5840 | 3,6050 | 3,3780 | 653.673 | ,00 |
| 17/6/2009 | 3,5020 | -13,27% | 3,9760 | 4,1410 | 3,5020 | 398.029 | ,00 |
| 16/6/2009 | 4,0380 | -2,49% | 4,0380 | 4,1610 | 3,8520 | 411.298 | ,00 |
| 15/6/2009 | 4,1410 | 3,63% | 3,9550 | 4,2850 | 3,8730 | 417.667 | ,00 |
| 12/6/2009 | 3,9960 | 4,28% | 3,8930 | 4,0580 | 3,7900 | 371.180 | ,00 |
| 11/6/2009 | 3,8320 | 6,92% | 3,5230 | 3,8320 | 3,5230 | 289.586 | ,00 |
| 10/6/2009 | 3,5840 | 1,73% | 3,5230 | 3,6460 | 3,5230 | 184.382 | ,00 |
| 09/6/2009 | 3,5230 | -3,37% | 3,6460 | 3,7080 | 3,5020 | 169.641 | ,00 |
| 05/6/2009 | 3,6460 | 2,91% | 3,5840 | 3,7080 | 3,5640 | 142.177 | ,00 |
| 04/6/2009 | 3,5430 | -5,49% | 3,7490 | 3,8320 | 3,5430 | 291.447 | ,00 |
| 03/6/2009 | 3,7490 | 5,81% | 3,6050 | 3,7900 | 3,4610 | 328.161 | ,00 |
| 02/6/2009 | 3,5430 | 1,17% | 3,5430 | 3,6670 | 3,5020 | 264.716 | ,00 |
| 01/6/2009 | 3,5020 | 3,03% | 3,4610 | 3,5640 | 3,4400 | 258.580 | ,00 |
| 29/5/2009 | 3,3990 | 0,00% | 3,5430 | 3,5640 | 3,3580 | 240.591 | ,00 |
| 28/5/2009 | 3,3990 | 1,22% | 3,3580 | 3,5020 | 3,2750 | 269.805 | ,00 |
| 27/5/2009 | 3,3580 | 2,53% | 3,3990 | 3,4200 | 3,2750 | 245.179 | ,00 |
| 26/5/2009 | 3,2750 | -3,65% | 3,3580 | 3,3990 | 3,1110 | 305.317 | ,00 |
| 25/5/2009 | 3,3990 | 7,16% | 3,2550 | 3,3990 | 3,1520 | 412.291 | ,00 |
| 22/5/2009 | 3,1720 | 3,36% | 3,0900 | 3,2340 | 3,0690 | 285.007 | ,00 |
| 21/5/2009 | 3,0690 | -4,51% | 3,0900 | 3,2750 | 3,0690 | 292.808 | ,00 |
| 20/5/2009 | 3,2140 | 4,72% | 3,1720 | 3,2750 | 3,0490 | 530.245 | ,00 |
| 19/5/2009 | 3,0690 | -1,98% | 3,1720 | 3,2550 | 3,0080 | 726.617 | ,00 |
| 18/5/2009 | 3,1310 | 14,27% | 2,7400 | 3,1310 | 2,6990 | 749.726 | ,00 |
| 15/5/2009 | 2,7400 | 5,55% | 2,7190 | 2,7810 | 2,6370 | 278.751 | ,00 |
| 14/5/2009 | 2,5960 | 0,00% | 2,5750 | 2,7190 | 2,5340 | 325.376 | ,00 |
| 13/5/2009 | 2,5960 | -3,82% | 2,7190 | 2,9460 | 2,5960 | 567.783 | ,00 |
| 12/5/2009 | 2,6990 | 0,78% | 2,7190 | 2,8430 | 2,6990 | 300.982 | ,00 |
| 11/5/2009 | 2,6780 | 0,00% | 2,7600 | 2,9050 | 2,6160 | 434.616 | ,00 |
| 08/5/2009 | 2,6780 | 15,03% | 2,4100 | 2,6780 | 2,3280 | 434.495 | ,00 |
| 07/5/2009 | 2,3280 | -12,38% | 2,7810 | 2,8220 | 2,3280 | 358.036 | ,00 |
| 06/5/2009 | 2,6570 | -4,46% | 2,8220 | 2,9460 | 2,6570 | 790.178 | ,00 |
| 05/5/2009 | 2,7810 | 15,39% | 2,4720 | 2,8630 | 2,3900 | 1.143.441 | ,00 |
| 04/5/2009 | 2,4100 | 2,64% | 2,4310 | 2,5340 | 2,3690 | 320.416 | ,00 |
| 30/4/2009 | 2,3480 | -7,34% | 2,6370 | 2,6370 | 2,3480 | 540.931 | ,00 |
| 29/4/2009 | 2,5340 | 0,84% | 2,6570 | 2,7190 | 2,4930 | 790.923 | ,00 |
| 28/4/2009 | 2,5130 | 14,02% | 2,3070 | 2,5130 | 2,1630 | 749.509 | ,00 |
| 27/4/2009 | 2,2040 | 20,24% | 1,8330 | 2,2040 | 1,7920 | 656.768 | ,00 |
| 24/4/2009 | 1,8330 | 7,19% | 1,7300 | 1,8540 | 1,7300 | 310.501 | ,00 |
| 23/4/2009 | 1,7100 | 3,76% | 1,6480 | 1,8130 | 1,6480 | 309.430 | ,00 |
| 22/4/2009 | 1,6480 | 1,29% | 1,6070 | 1,6890 | 1,6070 | 207.465 | ,00 |
| 21/4/2009 | 1,6270 | -8,18% | 1,6890 | 1,7300 | 1,5660 | 415.163 | ,00 |
| 16/4/2009 | 1,7720 | 3,63% | 1,7510 | 1,8330 | 1,7510 | 304.100 | ,00 |
| 15/4/2009 | 1,7100 | 15,31% | 1,4420 | 1,7300 | 1,4010 | 457.133 | ,00 |
| 14/4/2009 | 1,4830 | 0,00% | 1,5040 | 1,6070 | 1,4210 | 290.965 | ,00 |
| 09/4/2009 | 1,4830 | 5,85% | 1,4210 | 1,5240 | 1,3800 | 323.621 | ,00 |
| 08/4/2009 | 1,4010 | 9,71% | 1,2770 | 1,4210 | 1,2570 | 238.148 | ,00 |
| 07/4/2009 | 1,2770 | -1,62% | 1,3180 | 1,3180 | 1,2570 | 83.181 | ,00 |
| 06/4/2009 | 1,2980 | 1,64% | 1,3180 | 1,3390 | 1,2570 | 120.706 | ,00 |
| 03/4/2009 | 1,2770 | -4,63% | 1,3600 | 1,4210 | 1,2770 | 234.083 | ,00 |
| 02/4/2009 | 1,3390 | 10,21% | 1,2570 | 1,3390 | 1,2570 | 205.962 | ,00 |
| 01/4/2009 | 1,2150 | 0,00% | 1,2150 | 1,2360 | 1,1950 | 73.009 | ,00 |
| 31/3/2009 | 1,2150 | 1,67% | 1,2150 | 1,2360 | 1,1950 | 143.234 | ,00 |
| 30/3/2009 | 1,1950 | -4,93% | 1,2360 | 1,2570 | 1,1740 | 109.708 | ,00 |
| 27/3/2009 | 1,2570 | -7,57% | 1,4010 | 1,4010 | 1,2360 | 161.958 | ,00 |
| 26/3/2009 | 1,3600 | 8,19% | 1,2770 | 1,3800 | 1,2770 | 240.068 | ,00 |
| 24/3/2009 | 1,2570 | 1,70% | 1,2980 | 1,3180 | 1,2360 | 127.378 | ,00 |
| 23/3/2009 | 1,2360 | 0,00% | 1,2570 | 1,3390 | 1,2360 | 237.017 | ,00 |
| 20/3/2009 | 1,2360 | -1,67% | 1,2360 | 1,2980 | 1,2360 | 198.122 | ,00 |
| 19/3/2009 | 1,2570 | 13,04% | 1,1120 | 1,2980 | 1,1120 | 306.708 | ,00 |
| 18/3/2009 | 1,1120 | -1,85% | 1,1540 | 1,1740 | 1,1120 | 55.498 | ,00 |
| 17/3/2009 | 1,1330 | 0,00% | 1,1330 | 1,1540 | 1,1120 | 46.914 | ,00 |
| 16/3/2009 | 1,1330 | 1,89% | 1,1540 | 1,1540 | 1,1120 | 71.630 | ,00 |
| 13/3/2009 | 1,1120 | -1,85% | 1,1740 | 1,1950 | 1,1120 | 136.329 | ,00 |
| 12/3/2009 | 1,1330 | -1,82% | 1,1330 | 1,1540 | 1,1330 | 42.000 | ,00 |
| 11/3/2009 | 1,1540 | -1,70% | 1,1740 | 1,2150 | 1,1330 | 96.488 | ,00 |
| 10/3/2009 | 1,1740 | 5,58% | 1,1330 | 1,1950 | 1,1120 | 93.212 | ,00 |
| 09/3/2009 | 1,1120 | 0,00% | 1,1120 | 1,1330 | 1,1120 | 67.399 | ,00 |
| 06/3/2009 | 1,1120 | -1,85% | 1,1120 | 1,1540 | 1,1120 | 62.543 | ,00 |
| 05/3/2009 | 1,1330 | -3,49% | 1,1740 | 1,2360 | 1,1330 | 52.980 | ,00 |
| 04/3/2009 | 1,1740 | 1,73% | 1,1540 | 1,2150 | 1,1330 | 72.018 | ,00 |
| 03/3/2009 | 1,1540 | -1,70% | 1,1330 | 1,1740 | 1,1330 | 55.974 | ,00 |
| 27/2/2009 | 1,1740 | -3,37% | 1,2150 | 1,2150 | 1,1540 | 59.950 | ,00 |
| 26/2/2009 | 1,2150 | 0,00% | 1,2360 | 1,2360 | 1,1950 | 48.033 | ,00 |
| 25/2/2009 | 1,2150 | 0,00% | 1,2570 | 1,2770 | 1,1950 | 82.537 | ,00 |
| 24/2/2009 | 1,2150 | -1,70% | 1,2360 | 1,2360 | 1,1950 | 103.762 | ,00 |
| 23/2/2009 | 1,2360 | -3,21% | 1,3180 | 1,3180 | 1,2150 | 67.411 | ,00 |
| 20/2/2009 | 1,2770 | -3,11% | 1,2770 | 1,3180 | 1,2570 | 59.236 | ,00 |
| 19/2/2009 | 1,3180 | 1,54% | 1,3180 | 1,3600 | 1,2980 | 95.811 | ,00 |
| 18/2/2009 | 1,2980 | 1,64% | 1,2980 | 1,3180 | 1,2360 | 82.830 | ,00 |
| 17/2/2009 | 1,2770 | -7,46% | 1,3390 | 1,3600 | 1,2770 | 138.142 | ,00 |
| 16/2/2009 | 1,3800 | -5,67% | 1,4210 | 1,4630 | 1,3600 | 76.672 | ,00 |
| 13/2/2009 | 1,4630 | -1,35% | 1,5240 | 1,5450 | 1,4420 | 137.545 | ,00 |
| 12/2/2009 | 1,4830 | 9,04% | 1,3390 | 1,5040 | 1,3180 | 191.467 | ,00 |
| 11/2/2009 | 1,3600 | 0,00% | 1,3390 | 1,3600 | 1,3180 | 48.703 | ,00 |
| 10/2/2009 | 1,3600 | -2,93% | 1,3800 | 1,3800 | 1,3600 | 38.060 | ,00 |
| 09/2/2009 | 1,4010 | 3,01% | 1,3800 | 1,4010 | 1,3800 | 39.224 | ,00 |
| 06/2/2009 | 1,3600 | 0,00% | 1,4010 | 1,4010 | 1,3390 | 39.337 | ,00 |
| 05/2/2009 | 1,3600 | 3,19% | 1,3390 | 1,4010 | 1,3390 | 80.521 | ,00 |
| 04/2/2009 | 1,3180 | 1,54% | 1,3390 | 1,3390 | 1,2980 | 37.548 | ,00 |
| 03/2/2009 | 1,2980 | -1,52% | 1,3390 | 1,3390 | 1,2980 | 47.076 | ,00 |
| 02/2/2009 | 1,3180 | -4,49% | 1,3800 | 1,3800 | 1,3180 | 32.392 | ,00 |
| 30/1/2009 | 1,3800 | 4,70% | 1,3390 | 1,3800 | 1,3180 | 85.554 | ,00 |
| 29/1/2009 | 1,3180 | -1,57% | 1,3600 | 1,3800 | 1,3180 | 29.015 | ,00 |
| 28/1/2009 | 1,3390 | 0,00% | 1,3600 | 1,3800 | 1,3390 | 69.566 | ,00 |
| 27/1/2009 | 1,3390 | 0,00% | 1,3390 | 1,3800 | 1,3180 | 48.713 | ,00 |
| 26/1/2009 | 1,3390 | -2,97% | 1,3800 | 1,3800 | 1,3390 | 43.219 | ,00 |
| 23/1/2009 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3390 | 18.236 | ,00 |
| 22/1/2009 | 1,3600 | -1,45% | 1,4210 | 1,4830 | 1,3600 | 109.805 | ,00 |
| 21/1/2009 | 1,3800 | 1,47% | 1,3390 | 1,4010 | 1,2980 | 79.992 | ,00 |
| 20/1/2009 | 1,3600 | -1,45% | 1,3800 | 1,4010 | 1,3600 | 92.753 | ,00 |
| 19/1/2009 | 1,3800 | -5,67% | 1,4630 | 1,4630 | 1,3800 | 120.480 | ,00 |
| 16/1/2009 | 1,4630 | 0,00% | 1,5040 | 1,5240 | 1,4420 | 79.453 | ,00 |
| 15/1/2009 | 1,4630 | -1,35% | 1,4630 | 1,5240 | 1,4420 | 68.026 | ,00 |
| 14/1/2009 | 1,4830 | -5,30% | 1,5660 | 1,6070 | 1,4630 | 115.157 | ,00 |
| 13/1/2009 | 1,5660 | -2,55% | 1,5660 | 1,5860 | 1,5240 | 72.799 | ,00 |
| 12/1/2009 | 1,6070 | -2,49% | 1,6480 | 1,6480 | 1,5860 | 32.301 | ,00 |
| 09/1/2009 | 1,6480 | 0,00% | 1,6890 | 1,7300 | 1,6480 | 206.914 | ,00 |
| 08/1/2009 | 1,6480 | 3,91% | 1,5450 | 1,6690 | 1,5450 | 251.958 | ,00 |
| 07/1/2009 | 1,5860 | 4,07% | 1,5450 | 1,6270 | 1,5450 | 106.461 | ,00 |
| 05/1/2009 | 1,5240 | 1,33% | 1,5450 | 1,5660 | 1,5040 | 41.865 | ,00 |
| 02/1/2009 | 1,5040 | 0,00% | 1,5040 | 1,5240 | 1,4830 | 48.610 | ,00 |
| 31/12/2008 | 1,5040 | -1,31% | 1,5660 | 1,5660 | 1,4830 | 87.246 | ,00 |
| 30/12/2008 | 1,5240 | 0,00% | 1,5450 | 1,5660 | 1,5040 | 68.467 | ,00 |
| 29/12/2008 | 1,5240 | -1,36% | 1,5860 | 1,6070 | 1,5040 | 41.491 | ,00 |
| 24/12/2008 | 1,5450 | -1,34% | 1,5860 | 1,5860 | 1,5240 | 13.841 | ,00 |
| 23/12/2008 | 1,5660 | 2,76% | 1,5240 | 1,5860 | 1,5240 | 27.561 | ,00 |
| 22/12/2008 | 1,5240 | 0,00% | 1,5240 | 1,5860 | 1,5040 | 76.115 | ,00 |
| 19/12/2008 | 1,5240 | 1,33% | 1,5040 | 1,5660 | 1,4420 | 151.582 | ,00 |
| 18/12/2008 | 1,5040 | 1,42% | 1,5040 | 1,5240 | 1,4630 | 56.203 | ,00 |
| 17/12/2008 | 1,4830 | 0,00% | 1,5240 | 1,5240 | 1,4630 | 131.281 | ,00 |
| 16/12/2008 | 1,4830 | 2,84% | 1,4420 | 1,5040 | 1,4210 | 85.733 | ,00 |
| 15/12/2008 | 1,4420 | 1,48% | 1,4210 | 1,4830 | 1,4210 | 77.243 | ,00 |
| 12/12/2008 | 1,4210 | 2,97% | 1,3390 | 1,4210 | 1,3180 | 155.341 | ,00 |
| 11/12/2008 | 1,3800 | -1,50% | 1,3800 | 1,4210 | 1,3800 | 77.509 | ,00 |
| 10/12/2008 | 1,4010 | -4,24% | 1,4630 | 1,4830 | 1,3800 | 162.034 | ,00 |
| 09/12/2008 | 1,4630 | 0,00% | 1,4420 | 1,5040 | 1,4420 | 130.144 | ,00 |
| 08/12/2008 | 1,4630 | -1,35% | 1,5450 | 1,5860 | 1,4630 | 128.015 | ,00 |
| 05/12/2008 | 1,4830 | -4,01% | 1,5450 | 1,5450 | 1,4830 | 91.033 | ,00 |
| 04/12/2008 | 1,5450 | -2,59% | 1,6270 | 1,6480 | 1,5240 | 66.395 | ,00 |
| 03/12/2008 | 1,5860 | -2,52% | 1,6690 | 1,6690 | 1,5860 | 60.439 | ,00 |
| 02/12/2008 | 1,6270 | -3,67% | 1,6890 | 1,6890 | 1,6070 | 97.046 | ,00 |
| 01/12/2008 | 1,6890 | -4,68% | 1,6890 | 1,8330 | 1,6890 | 103.118 | ,00 |
| 28/11/2008 | 1,7720 | 6,17% | 1,6890 | 1,8130 | 1,6070 | 126.139 | ,00 |
| 27/11/2008 | 1,6690 | 1,27% | 1,6890 | 1,7300 | 1,6480 | 77.016 | ,00 |
| 26/11/2008 | 1,6480 | -3,63% | 1,6890 | 1,7100 | 1,6270 | 67.711 | ,00 |
| 25/11/2008 | 1,7100 | 1,24% | 1,7720 | 1,7720 | 1,6890 | 76.130 | ,00 |
| 24/11/2008 | 1,6890 | 0,00% | 1,7300 | 1,7720 | 1,6690 | 100.501 | ,00 |
| 21/11/2008 | 1,6890 | -2,37% | 1,7300 | 1,7920 | 1,6690 | 81.000 | ,00 |
| 20/11/2008 | 1,7300 | 0,00% | 1,6690 | 1,7510 | 1,6690 | 63.942 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|