| 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
ΚΑΘΗΜΕΡΙΝΗ (ΚΑΘΗ)
0,3200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2009 | 4,3600 | 0,69% | 4,3600 | 4,3800 | 4,3600 | 328 | ,00 |
| 09/11/2009 | 4,3300 | -2,04% | 4,2500 | 4,3400 | 4,2500 | 543 | ,00 |
| 06/11/2009 | 4,4200 | 1,84% | 4,3400 | 4,4200 | 4,3100 | 8.557 | ,00 |
| 05/11/2009 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 04/11/2009 | 4,3400 | -2,47% | 4,3400 | 4,3400 | 4,3400 | 34 | ,00 |
| 03/11/2009 | 4,4500 | 2,06% | 4,3100 | 4,4700 | 4,3000 | 3.799 | ,00 |
| 02/11/2009 | 4,3600 | 0,00% | 4,3300 | 4,4100 | 4,3300 | 661 | ,00 |
| 30/10/2009 | 4,3600 | 0,69% | 4,2600 | 4,4400 | 4,2600 | 719 | ,00 |
| 29/10/2009 | 4,3300 | 1,41% | 4,2700 | 4,3500 | 4,2500 | 2.199 | ,00 |
| 27/10/2009 | 4,2700 | -0,70% | 4,2700 | 4,2700 | 4,2600 | 100 | ,00 |
| 26/10/2009 | 4,3000 | -1,38% | 4,2600 | 4,4200 | 4,2600 | 37.396 | ,00 |
| 23/10/2009 | 4,3600 | -0,46% | 4,3400 | 4,3800 | 4,3400 | 37.257 | ,00 |
| 22/10/2009 | 4,3800 | -2,88% | 4,3400 | 4,3900 | 4,3400 | 102 | ,00 |
| 21/10/2009 | 4,5100 | 2,04% | 4,3400 | 4,5200 | 4,3400 | 3.618 | ,00 |
| 20/10/2009 | 4,4200 | 0,45% | 4,2500 | 4,4200 | 4,2500 | 1.340 | ,00 |
| 19/10/2009 | 4,4000 | -0,45% | 4,3400 | 4,4200 | 4,3400 | 452 | ,00 |
| 16/10/2009 | 4,4200 | -1,12% | 4,2800 | 4,4200 | 4,2800 | 294 | ,00 |
| 15/10/2009 | 4,4700 | 3,23% | 4,3400 | 4,5800 | 4,3000 | 1.973 | ,00 |
| 14/10/2009 | 4,3300 | -1,14% | 4,3300 | 4,3400 | 4,3300 | 1.266 | ,00 |
| 13/10/2009 | 4,3800 | -2,23% | 4,3200 | 4,4200 | 4,3200 | 554 | ,00 |
| 12/10/2009 | 4,4800 | 2,99% | 4,2500 | 4,4800 | 4,2500 | 1.040 | ,00 |
| 09/10/2009 | 4,3500 | 0,46% | 4,3000 | 4,3900 | 4,3000 | 2.353 | ,00 |
| 08/10/2009 | 4,3300 | -1,37% | 4,3300 | 4,3300 | 4,3200 | 1.436 | ,00 |
| 07/10/2009 | 4,3900 | 1,39% | 4,3300 | 4,3900 | 4,3300 | 967 | ,00 |
| 06/10/2009 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3200 | 223 | ,00 |
| 05/10/2009 | 4,3300 | 0,00% | 4,4800 | 4,4800 | 4,3300 | 96 | ,00 |
| 02/10/2009 | 4,3300 | 1,88% | 4,2500 | 4,4200 | 4,2500 | 2.205 | ,00 |
| 01/10/2009 | 4,2500 | -1,16% | 4,2500 | 4,2500 | 4,2500 | 181 | ,00 |
| 30/9/2009 | 4,3000 | -2,49% | 4,2600 | 4,4200 | 4,1700 | 3.540 | ,00 |
| 29/9/2009 | 4,4100 | 2,08% | 4,2500 | 4,4200 | 4,2500 | 640 | ,00 |
| 28/9/2009 | 4,3200 | 1,65% | 4,2800 | 4,3200 | 4,2800 | 305 | ,00 |
| 25/9/2009 | 4,2500 | -1,62% | 4,2500 | 4,2500 | 4,2500 | 294 | ,00 |
| 24/9/2009 | 4,3200 | 1,17% | 4,2700 | 4,3200 | 4,2700 | 1.289 | ,00 |
| 23/9/2009 | 4,2700 | -0,23% | 4,3000 | 4,3000 | 4,2700 | 577 | ,00 |
| 22/9/2009 | 4,2800 | -0,93% | 4,2600 | 4,4100 | 4,2600 | 115 | ,00 |
| 21/9/2009 | 4,3200 | 0,00% | 4,2500 | 4,5200 | 4,2500 | 330 | ,00 |
| 18/9/2009 | 4,3200 | -2,92% | 4,2900 | 4,3300 | 4,2800 | 156.585 | ,00 |
| 17/9/2009 | 4,4500 | 2,77% | 4,2500 | 4,5300 | 4,2500 | 151.572 | ,00 |
| 16/9/2009 | 4,3300 | -1,14% | 4,3400 | 4,3400 | 4,2800 | 10.860 | ,00 |
| 15/9/2009 | 4,3800 | -0,90% | 4,2500 | 4,3900 | 4,1700 | 13.212 | ,00 |
| 14/9/2009 | 4,4200 | -0,45% | 4,2500 | 4,4400 | 4,2500 | 13.218 | ,00 |
| 11/9/2009 | 4,4400 | 0,45% | 4,3400 | 4,4700 | 4,3000 | 14.320 | ,00 |
| 10/9/2009 | 4,4200 | 1,84% | 4,3800 | 4,4200 | 4,2700 | 712 | ,00 |
| 09/9/2009 | 4,3400 | -2,03% | 4,2900 | 4,5100 | 4,2500 | 3.522 | ,00 |
| 08/9/2009 | 4,4300 | 0,00% | 4,2500 | 4,5500 | 4,2500 | 6.400 | ,00 |
| 07/9/2009 | 4,4300 | 0,68% | 4,2500 | 4,6900 | 4,2500 | 2.793 | ,00 |
| 04/9/2009 | 4,4000 | 5,77% | 4,1600 | 4,4000 | 4,1600 | 4.006 | ,00 |
| 03/9/2009 | 4,1600 | -1,89% | 4,1600 | 4,2400 | 3,9900 | 2.511 | ,00 |
| 02/9/2009 | 4,2400 | 0,24% | 4,1300 | 4,2500 | 4,0700 | 2.838 | ,00 |
| 01/9/2009 | 4,2300 | 0,00% | 4,1700 | 4,2300 | 4,1200 | 5.944 | ,00 |
| 31/8/2009 | 4,2300 | -1,17% | 4,2500 | 4,5400 | 4,1900 | 2.485 | ,00 |
| 28/8/2009 | 4,2800 | 1,42% | 4,2200 | 4,3200 | 4,1600 | 4.901 | ,00 |
| 27/8/2009 | 4,2200 | -2,76% | 4,3300 | 4,3400 | 4,1600 | 2.023 | ,00 |
| 26/8/2009 | 4,3400 | -0,23% | 4,4200 | 4,4200 | 4,2500 | 1.645 | ,00 |
| 25/8/2009 | 4,3500 | -0,68% | 4,2600 | 4,3500 | 4,2500 | 2.448 | ,00 |
| 24/8/2009 | 4,3800 | -0,68% | 4,2500 | 4,3800 | 4,0700 | 1.945 | ,00 |
| 21/8/2009 | 4,4100 | 1,38% | 4,3200 | 4,4200 | 4,2500 | 724 | ,00 |
| 20/8/2009 | 4,3500 | 2,35% | 4,3300 | 4,4200 | 4,3300 | 650 | ,00 |
| 19/8/2009 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 90 | ,00 |
| 18/8/2009 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 27 | ,00 |
| 17/8/2009 | 4,2500 | 0,00% | 4,2500 | 4,5000 | 4,2500 | 1.287 | ,00 |
| 14/8/2009 | 4,2500 | 0,47% | 4,2100 | 4,4000 | 4,2100 | 2.872 | ,00 |
| 13/8/2009 | 4,2300 | -0,47% | 4,2300 | 4,2400 | 4,2300 | 2.318 | ,00 |
| 12/8/2009 | 4,2500 | -1,62% | 4,1700 | 4,2500 | 4,1700 | 707 | ,00 |
| 11/8/2009 | 4,3200 | -1,82% | 4,1600 | 4,3300 | 4,1600 | 1.956 | ,00 |
| 10/8/2009 | 4,4000 | -0,45% | 4,3000 | 4,4000 | 4,3000 | 89 | ,00 |
| 07/8/2009 | 4,4200 | 2,31% | 4,1600 | 4,4200 | 4,1600 | 2.849 | ,00 |
| 06/8/2009 | 4,3200 | -2,26% | 4,1600 | 4,6600 | 4,1600 | 599 | ,00 |
| 05/8/2009 | 4,4200 | 2,08% | 4,0700 | 4,4200 | 4,0700 | 2.261 | ,00 |
| 04/8/2009 | 4,3300 | 0,00% | 4,1700 | 4,3300 | 4,1700 | 209 | ,00 |
| 03/8/2009 | 4,3300 | 0,00% | 4,0500 | 4,3300 | 4,0500 | 243 | ,00 |
| 31/7/2009 | 4,3300 | 0,70% | 4,0200 | 4,3500 | 4,0200 | 1.312 | ,00 |
| 30/7/2009 | 4,3000 | 9,97% | 3,9800 | 4,3000 | 3,9800 | 1.046 | ,00 |
| 29/7/2009 | 3,9100 | -1,26% | 3,8900 | 3,9800 | 3,8000 | 1.393 | ,00 |
| 28/7/2009 | 3,9600 | -0,50% | 3,9200 | 4,1600 | 3,9200 | 758 | ,00 |
| 27/7/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 24/7/2009 | 3,9800 | 0,00% | 4,2100 | 4,2100 | 3,8900 | 984 | ,00 |
| 23/7/2009 | 3,9800 | 1,27% | 3,7100 | 3,9800 | 3,7100 | 2.657 | ,00 |
| 22/7/2009 | 3,9300 | 5,93% | 3,9300 | 3,9300 | 3,9300 | 11 | ,00 |
| 21/7/2009 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,6200 | 1.001 | ,00 |
| 20/7/2009 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 17/7/2009 | 3,7100 | 0,00% | 3,6100 | 3,7100 | 3,6100 | 136 | ,00 |
| 16/7/2009 | 3,7100 | 3,92% | 3,5600 | 3,7100 | 3,5600 | 652 | ,00 |
| 15/7/2009 | 3,5700 | -1,65% | 3,5600 | 3,5700 | 3,5600 | 791 | ,00 |
| 14/7/2009 | 3,6300 | 1,97% | 3,6300 | 3,6300 | 3,6300 | 6 | ,00 |
| 13/7/2009 | 3,5600 | -3,52% | 3,5400 | 3,5900 | 3,5200 | 1.882 | ,00 |
| 10/7/2009 | 3,6900 | -0,54% | 3,7100 | 4,0200 | 3,6900 | 1.149 | ,00 |
| 09/7/2009 | 3,7100 | 0,00% | 3,6800 | 3,7100 | 3,6800 | 213 | ,00 |
| 08/7/2009 | 3,7100 | -1,59% | 3,7100 | 3,7100 | 3,7100 | 475 | ,00 |
| 07/7/2009 | 3,7700 | -3,58% | 3,6600 | 3,8800 | 3,6600 | 107 | ,00 |
| 06/7/2009 | 3,9100 | -2,25% | 3,9800 | 3,9800 | 3,9100 | 249 | ,00 |
| 03/7/2009 | 4,0000 | -1,72% | 3,9800 | 4,0000 | 3,9800 | 220 | ,00 |
| 02/7/2009 | 4,0700 | -1,21% | 4,1000 | 4,1000 | 4,0700 | 744 | ,00 |
| 01/7/2009 | 4,1200 | -1,20% | 4,0800 | 4,3400 | 4,0800 | 217 | ,00 |
| 30/6/2009 | 4,1700 | 0,24% | 4,0700 | 4,3200 | 4,0700 | 208 | ,00 |
| 29/6/2009 | 4,1600 | -3,48% | 4,0500 | 4,3400 | 4,0500 | 45 | ,00 |
| 26/6/2009 | 4,3100 | -2,05% | 4,3100 | 4,3100 | 4,3100 | 11 | ,00 |
| 25/6/2009 | 4,4000 | 0,00% | 4,0900 | 4,4000 | 4,0900 | 71 | ,00 |
| 24/6/2009 | 4,4000 | 2,09% | 4,0100 | 4,4000 | 4,0100 | 139 | ,00 |
| 23/6/2009 | 4,3100 | 3,61% | 4,0900 | 4,3800 | 4,0900 | 554 | ,00 |
| 22/6/2009 | 4,1600 | -2,12% | 4,1600 | 4,1600 | 4,1600 | 68 | ,00 |
| 19/6/2009 | 4,2500 | 0,95% | 4,1800 | 4,2500 | 4,1800 | 40 | ,00 |
| 18/6/2009 | 4,2100 | 0,72% | 4,1400 | 4,2500 | 4,1400 | 138 | ,00 |
| 17/6/2009 | 4,1800 | -1,42% | 4,1700 | 4,3200 | 4,1700 | 70 | ,00 |
| 16/6/2009 | 4,2400 | -7,83% | 4,2300 | 4,5100 | 4,2300 | 2.701 | ,00 |
| 15/6/2009 | 4,6000 | 5,50% | 4,0700 | 4,6000 | 4,0700 | 68 | ,00 |
| 12/6/2009 | 4,3600 | 0,69% | 4,2700 | 4,6200 | 4,2700 | 102 | ,00 |
| 11/6/2009 | 4,3300 | 0,23% | 4,4100 | 4,4100 | 4,3300 | 1.158 | ,00 |
| 10/6/2009 | 4,3200 | -2,26% | 4,2500 | 4,3300 | 4,2500 | 2.640 | ,00 |
| 09/6/2009 | 4,4200 | 0,91% | 4,3600 | 4,4200 | 4,3600 | 147 | ,00 |
| 05/6/2009 | 4,3800 | 0,00% | 4,4200 | 4,4200 | 4,3600 | 1.055 | ,00 |
| 04/6/2009 | 4,3800 | -1,13% | 4,3800 | 4,4200 | 4,3700 | 1.385 | ,00 |
| 03/6/2009 | 4,4300 | -0,67% | 4,4600 | 4,4600 | 4,4000 | 3.799 | ,00 |
| 02/6/2009 | 4,4600 | -1,11% | 4,4700 | 4,4700 | 4,4500 | 1.312 | ,00 |
| 01/6/2009 | 4,5100 | -1,96% | 4,5100 | 4,5300 | 4,5100 | 2.352 | ,00 |
| 29/5/2009 | 4,6000 | -3,77% | 4,6000 | 4,6000 | 4,6000 | 105 | ,00 |
| 28/5/2009 | 4,7800 | 2,36% | 4,4800 | 4,7800 | 4,4800 | 661 | ,00 |
| 27/5/2009 | 4,6700 | 4,24% | 4,7200 | 4,7200 | 4,6700 | 24 | ,00 |
| 26/5/2009 | 4,4800 | -0,67% | 4,4800 | 4,4900 | 4,4800 | 407 | ,00 |
| 25/5/2009 | 4,5100 | -1,96% | 4,4900 | 4,8000 | 4,4900 | 158 | ,00 |
| 22/5/2009 | 4,6000 | 2,00% | 4,4400 | 4,6000 | 4,4300 | 1.459 | ,00 |
| 21/5/2009 | 4,5100 | -0,66% | 4,5100 | 4,5100 | 4,5100 | 55 | ,00 |
| 20/5/2009 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,4000 | 2.027 | ,00 |
| 19/5/2009 | 4,5400 | -7,72% | 4,7700 | 4,8600 | 4,5400 | 2.148 | ,00 |
| 18/5/2009 | 4,9200 | 11,56% | 4,3300 | 5,1400 | 4,3300 | 1.266 | ,00 |
| 15/5/2009 | 4,4100 | -0,23% | 4,4200 | 4,4200 | 4,3900 | 823 | ,00 |
| 14/5/2009 | 4,4200 | 0,45% | 4,3400 | 4,4200 | 4,3400 | 1.173 | ,00 |
| 13/5/2009 | 4,4000 | -1,57% | 4,3900 | 4,4700 | 4,3900 | 801 | ,00 |
| 12/5/2009 | 4,4700 | 2,29% | 4,5400 | 4,5500 | 4,3400 | 2.260 | ,00 |
| 11/5/2009 | 4,3700 | -0,68% | 4,4000 | 4,4000 | 4,3600 | 1.289 | ,00 |
| 08/5/2009 | 4,4000 | -3,08% | 4,3600 | 4,6000 | 4,3600 | 384 | ,00 |
| 07/5/2009 | 4,5400 | -6,00% | 4,5200 | 4,6900 | 4,5200 | 448 | ,00 |
| 06/5/2009 | 4,8300 | 4,32% | 4,5100 | 4,8600 | 4,5100 | 1.169 | ,00 |
| 05/5/2009 | 4,6300 | 2,66% | 4,7800 | 4,7800 | 4,5400 | 1.346 | ,00 |
| 04/5/2009 | 4,5100 | 0,00% | 4,5100 | 4,5300 | 4,5100 | 1.156 | ,00 |
| 30/4/2009 | 4,5100 | -5,85% | 4,8600 | 4,8600 | 4,5100 | 1.667 | ,00 |
| 29/4/2009 | 4,7900 | 1,05% | 4,7300 | 4,7900 | 4,7300 | 979 | ,00 |
| 28/4/2009 | 4,7400 | 1,07% | 4,5100 | 4,7400 | 4,2700 | 1.611 | ,00 |
| 27/4/2009 | 4,6900 | 6,11% | 4,3300 | 4,6900 | 4,3300 | 1.153 | ,00 |
| 24/4/2009 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | 2.306 | ,00 |
| 23/4/2009 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,3600 | 1.922 | ,00 |
| 22/4/2009 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | 1.131 | ,00 |
| 21/4/2009 | 4,4200 | -1,34% | 4,3300 | 4,4200 | 4,3300 | 1.214 | ,00 |
| 16/4/2009 | 4,4800 | 0,00% | 4,3400 | 4,5100 | 4,3400 | 2.895 | ,00 |
| 15/4/2009 | 4,4800 | -0,44% | 4,5100 | 4,6000 | 4,4200 | 1.781 | ,00 |
| 14/4/2009 | 4,5000 | -0,22% | 4,2500 | 4,5000 | 4,2500 | 149 | ,00 |
| 09/4/2009 | 4,5100 | 2,04% | 4,4100 | 4,5500 | 4,3000 | 1.730 | ,00 |
| 08/4/2009 | 4,4200 | -1,12% | 4,4200 | 4,4200 | 4,4200 | 1.303 | ,00 |
| 07/4/2009 | 4,4700 | 5,18% | 4,2000 | 4,5800 | 4,2000 | 1.199 | ,00 |
| 06/4/2009 | 4,2500 | -3,41% | 4,3300 | 4,3300 | 4,2500 | 1.001 | ,00 |
| 03/4/2009 | 4,4000 | -0,68% | 4,3300 | 4,4200 | 4,3300 | 439 | ,00 |
| 02/4/2009 | 4,4300 | -0,23% | 4,3300 | 4,4400 | 4,3300 | 1.176 | ,00 |
| 01/4/2009 | 4,4400 | 4,96% | 4,1900 | 4,6400 | 4,1900 | 1.148 | ,00 |
| 31/3/2009 | 4,2300 | 0,24% | 4,2200 | 4,2300 | 4,2200 | 1.221 | ,00 |
| 30/3/2009 | 4,2200 | -4,74% | 4,4300 | 4,4300 | 4,2200 | 390 | ,00 |
| 27/3/2009 | 4,4300 | -1,12% | 4,3500 | 5,1800 | 4,3500 | 3.113 | ,00 |
| 26/3/2009 | 4,4800 | 1,36% | 4,4200 | 4,5000 | 4,4200 | 1.244 | ,00 |
| 24/3/2009 | 4,4200 | 0,68% | 4,3500 | 4,6000 | 4,3500 | 1.142 | ,00 |
| 23/3/2009 | 4,3900 | -1,79% | 4,2500 | 4,3900 | 4,2500 | 45 | ,00 |
| 20/3/2009 | 4,4700 | -0,67% | 4,4000 | 4,4900 | 4,4000 | 1.165 | ,00 |
| 19/3/2009 | 4,5000 | 0,45% | 4,2500 | 4,5100 | 4,2500 | 1.142 | ,00 |
| 18/3/2009 | 4,4800 | -0,67% | 4,2600 | 4,4900 | 4,2600 | 1.159 | ,00 |
| 17/3/2009 | 4,5100 | 2,04% | 4,5100 | 4,5100 | 4,5100 | 1.131 | ,00 |
| 16/3/2009 | 4,4200 | -0,45% | 4,4200 | 4,4200 | 4,4000 | 1.244 | ,00 |
| 13/3/2009 | 4,4400 | 4,23% | 4,4000 | 4,4400 | 4,2300 | 1.232 | ,00 |
| 12/3/2009 | 4,2600 | -6,37% | 4,4000 | 4,4200 | 4,2600 | 1.170 | ,00 |
| 11/3/2009 | 4,5500 | 2,94% | 4,6000 | 4,6000 | 4,3300 | 1.159 | ,00 |
| 10/3/2009 | 4,4200 | 2,79% | 4,1600 | 4,4200 | 4,1600 | 1.187 | ,00 |
| 09/3/2009 | 4,3000 | -8,90% | 4,2600 | 4,3000 | 4,2600 | 475 | ,00 |
| 06/3/2009 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 05/3/2009 | 4,7200 | 8,51% | 4,4200 | 4,7600 | 4,4200 | 1.199 | ,00 |
| 04/3/2009 | 4,3500 | -16,02% | 4,8300 | 4,8300 | 4,3300 | 2.131 | ,00 |
| 03/3/2009 | 5,1800 | 18,00% | 4,2100 | 5,2200 | 4,2100 | 2.092 | ,00 |
| 27/2/2009 | 4,3900 | -6,00% | 4,3900 | 4,3900 | 4,3900 | 418 | ,00 |
| 26/2/2009 | 4,6700 | 8,10% | 4,3200 | 4,6700 | 4,2500 | 1.266 | ,00 |
| 25/2/2009 | 4,3200 | -2,26% | 4,4200 | 4,4200 | 4,3200 | 1.059 | ,00 |
| 24/2/2009 | 4,4200 | -0,45% | 4,4200 | 4,4200 | 4,2500 | 2.454 | ,00 |
| 23/2/2009 | 4,4400 | -1,55% | 4,4800 | 4,4800 | 4,4400 | 396 | ,00 |
| 20/2/2009 | 4,5100 | -4,85% | 4,7000 | 4,7400 | 4,4900 | 1.481 | ,00 |
| 19/2/2009 | 4,7400 | 6,28% | 4,4600 | 4,7400 | 4,4600 | 1.289 | ,00 |
| 18/2/2009 | 4,4600 | -3,67% | 4,5600 | 4,5600 | 4,4200 | 2.493 | ,00 |
| 17/2/2009 | 4,6300 | -4,73% | 4,6200 | 4,6700 | 4,6200 | 1.395 | ,00 |
| 16/2/2009 | 4,8600 | -6,90% | 4,7900 | 4,8600 | 4,7900 | 317 | ,00 |
| 13/2/2009 | 5,2200 | 0,00% | 4,7200 | 5,2200 | 4,7200 | 68 | ,00 |
| 12/2/2009 | 5,2200 | 1,75% | 4,9500 | 5,2200 | 4,9500 | 1.131 | ,00 |
| 11/2/2009 | 5,1300 | 10,32% | 4,6200 | 5,1300 | 4,6000 | 1.900 | ,00 |
| 10/2/2009 | 4,6500 | -1,90% | 4,7400 | 4,7400 | 4,6000 | 1.063 | ,00 |
| 09/2/2009 | 4,7400 | -2,47% | 4,7400 | 4,7400 | 4,7400 | 45 | ,00 |
| 06/2/2009 | 4,8600 | 1,04% | 4,7400 | 4,8600 | 4,7400 | 1.176 | ,00 |
| 05/2/2009 | 4,8100 | -1,03% | 4,8100 | 4,9700 | 4,7200 | 1.220 | ,00 |
| 04/2/2009 | 4,8600 | 0,62% | 4,8300 | 4,9200 | 4,8300 | 1.413 | ,00 |
| 03/2/2009 | 4,8300 | -5,11% | 4,8300 | 4,8600 | 4,8300 | 941 | ,00 |
| 02/2/2009 | 5,0900 | 0,99% | 4,9500 | 5,2000 | 4,8500 | 1.131 | ,00 |
| 30/1/2009 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 29/1/2009 | 5,0400 | 5,22% | 5,0600 | 5,0900 | 5,0200 | 1.131 | ,00 |
| 28/1/2009 | 4,7900 | 0,00% | 4,8300 | 4,8300 | 4,7800 | 362 | ,00 |
| 27/1/2009 | 4,7900 | -0,42% | 4,8100 | 4,8500 | 4,7900 | 4.444 | ,00 |
| 26/1/2009 | 4,8100 | -5,87% | 4,8100 | 4,8100 | 4,8100 | 23 | ,00 |
| 23/1/2009 | 5,1100 | 0,99% | 5,0200 | 5,1100 | 4,9300 | 1.131 | ,00 |
| 22/1/2009 | 5,0600 | 0,80% | 4,7800 | 5,1300 | 4,7800 | 1.176 | ,00 |
| 21/1/2009 | 5,0200 | -3,83% | 4,9700 | 5,1600 | 4,9700 | 217 | ,00 |
| 20/1/2009 | 5,2200 | -0,95% | 5,0400 | 5,2200 | 5,0400 | 1.142 | ,00 |
| 19/1/2009 | 5,2700 | 0,00% | 5,2700 | 5,2700 | 5,2700 | ,00 | |
| 16/1/2009 | 5,2700 | 0,96% | 5,2000 | 5,3100 | 5,1300 | 28.833 | ,00 |
| 15/1/2009 | 5,2200 | 0,77% | 5,0600 | 5,2200 | 5,0400 | 7.443 | ,00 |
| 14/1/2009 | 5,1800 | -1,33% | 5,1800 | 5,2200 | 5,1800 | 1.798 | ,00 |
| 13/1/2009 | 5,2500 | 3,35% | 5,0400 | 5,2700 | 4,9900 | 4.873 | ,00 |
| 12/1/2009 | 5,0800 | -3,61% | 5,3600 | 5,3600 | 5,0800 | 226 | ,00 |
| 09/1/2009 | 5,2700 | 2,73% | 5,1300 | 5,2700 | 5,1300 | 1.131 | ,00 |
| 08/1/2009 | 5,1300 | -3,39% | 5,0400 | 5,1300 | 5,0400 | 2.264 | ,00 |
| 07/1/2009 | 5,3100 | 4,32% | 4,9500 | 5,3100 | 4,9500 | 1.153 | ,00 |
| 05/1/2009 | 5,0900 | 0,00% | 4,8300 | 5,0900 | 4,8300 | 146 | ,00 |
| 02/1/2009 | 5,0900 | -4,14% | 5,2000 | 5,2000 | 5,0200 | 1.922 | ,00 |
| 31/12/2008 | 5,3100 | 3,51% | 5,2000 | 5,3100 | 5,2000 | 13.569 | ,00 |
| 30/12/2008 | 5,1300 | -2,66% | 5,2700 | 5,2700 | 4,8100 | 594 | ,00 |
| 29/12/2008 | 5,2700 | -0,75% | 5,0400 | 5,2700 | 5,0400 | 155 | ,00 |
| 24/12/2008 | 5,3100 | -0,56% | 5,3100 | 5,3200 | 5,2200 | 5.654 | ,00 |
| 23/12/2008 | 5,3400 | 0,56% | 5,3100 | 5,3600 | 5,2700 | 5.771 | ,00 |
| 22/12/2008 | 5,3100 | 5,78% | 4,8600 | 5,3100 | 4,6900 | 6.906 | ,00 |
| 19/12/2008 | 5,0200 | 3,29% | 4,7900 | 5,0800 | 4,7900 | 6.887 | ,00 |
| 18/12/2008 | 4,8600 | 2,53% | 4,6300 | 4,8600 | 4,6200 | 2.637 | ,00 |
| 17/12/2008 | 4,7400 | 3,04% | 4,6000 | 4,7800 | 4,6000 | 3.109 | ,00 |
| 16/12/2008 | 4,6000 | -0,43% | 4,6900 | 4,6900 | 4,6000 | 2.092 | ,00 |
| 15/12/2008 | 4,6200 | 1,99% | 4,5100 | 4,6700 | 4,5100 | 3.753 | ,00 |
| 12/12/2008 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,4800 | 5.361 | ,00 |
| 11/12/2008 | 4,5300 | 0,44% | 4,6300 | 4,6300 | 4,5100 | 4.523 | ,00 |
| 10/12/2008 | 4,5100 | 4,40% | 4,2600 | 4,5800 | 4,2600 | 5.450 | ,00 |
| 09/12/2008 | 4,3200 | 0,93% | 4,5100 | 4,5500 | 4,3200 | 1.363 | ,00 |
| 08/12/2008 | 4,2800 | 0,71% | 4,3000 | 4,4900 | 4,2800 | 1.159 | ,00 |
| 05/12/2008 | 4,2500 | -6,59% | 4,2500 | 4,2500 | 4,2500 | 113 | ,00 |
| 04/12/2008 | 4,5500 | 2,94% | 4,3300 | 4,5800 | 4,3300 | 8.210 | ,00 |
| 03/12/2008 | 4,4200 | 0,45% | 4,3300 | 4,4200 | 4,2500 | 9.203 | ,00 |
| 02/12/2008 | 4,4000 | 1,85% | 4,2800 | 4,4200 | 4,2500 | 6.185 | ,00 |
| 01/12/2008 | 4,3200 | -1,82% | 4,1000 | 4,3200 | 4,1000 | 3.621 | ,00 |
| 28/11/2008 | 4,4000 | -2,00% | 4,4000 | 4,4200 | 4,1700 | 6.477 | ,00 |
| 27/11/2008 | 4,4900 | 2,05% | 4,2600 | 4,4900 | 4,2600 | 1.131 | ,00 |
| 26/11/2008 | 4,4000 | 7,58% | 4,0700 | 4,4000 | 4,0700 | 1.131 | ,00 |
| 25/11/2008 | 4,0900 | 1,74% | 4,1400 | 4,1400 | 4,0200 | 1.063 | ,00 |
| 24/11/2008 | 4,0200 | 5,24% | 3,8200 | 4,0700 | 3,8200 | 4.047 | ,00 |
| 21/11/2008 | 3,8200 | -1,80% | 4,3000 | 4,3000 | 3,8000 | 1.278 | ,00 |
| 20/11/2008 | 3,8900 | -1,02% | 3,8900 | 3,9600 | 3,8000 | 10.538 | ,00 |
| 19/11/2008 | 3,9300 | 1,81% | 3,7900 | 3,9400 | 3,7900 | 950 | ,00 |
| 18/11/2008 | 3,8600 | -0,26% | 3,8900 | 3,8900 | 3,7900 | 2.194 | ,00 |
| 17/11/2008 | 3,8700 | -0,51% | 3,8200 | 3,9800 | 3,7700 | 1.638 | ,00 |
| 14/11/2008 | 3,8900 | 0,00% | 3,9100 | 3,9100 | 3,8900 | 747 | ,00 |
| 13/11/2008 | 3,8900 | -3,95% | 4,0500 | 4,1200 | 3,6600 | 339 | ,00 |
| 12/11/2008 | 4,0500 | 4,65% | 4,1700 | 4,1700 | 3,9800 | 611 | ,00 |
| 11/11/2008 | 3,8700 | -3,73% | 3,8900 | 3,8900 | 3,8700 | 147 | ,00 |
| 10/11/2008 | 4,0200 | 1,52% | 3,9600 | 4,2300 | 3,9600 | 246 | ,00 |
| 07/11/2008 | 3,9600 | -0,50% | 3,8600 | 3,9600 | 3,8600 | 667 | ,00 |
| 06/11/2008 | 3,9800 | -3,86% | 3,8600 | 4,0700 | 3,8600 | 1.436 | ,00 |
| 05/11/2008 | 4,1400 | 0,00% | 3,8200 | 4,1400 | 3,8200 | 1.040 | ,00 |
| 04/11/2008 | 4,1400 | 2,22% | 3,7900 | 4,1400 | 3,7900 | 1.474 | ,00 |
| 03/11/2008 | 4,0500 | 7,43% | 3,9600 | 4,0700 | 3,9600 | 102 | ,00 |
| 31/10/2008 | 3,7700 | 1,07% | 3,6400 | 3,7900 | 3,6400 | 542 | ,00 |
| 30/10/2008 | 3,7300 | 4,78% | 4,1000 | 4,1000 | 3,6400 | 2.307 | ,00 |
| 29/10/2008 | 3,5600 | 1,71% | 3,5000 | 3,6300 | 3,5000 | 2.059 | ,00 |
| 27/10/2008 | 3,5000 | -0,57% | 3,1800 | 3,5400 | 3,1800 | 6.976 | ,00 |
| 24/10/2008 | 3,5200 | -11,56% | 3,9400 | 3,9800 | 3,4000 | 26.329 | ,00 |
| 23/10/2008 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,8700 | 24.062 | ,00 |
| 22/10/2008 | 3,9800 | -4,33% | 4,1600 | 4,1600 | 3,8900 | 5.358 | ,00 |
| 21/10/2008 | 4,1600 | 2,21% | 4,0000 | 4,1600 | 3,9400 | 1.521 | ,00 |
| 20/10/2008 | 4,0700 | 0,49% | 5,2200 | 5,2200 | 4,0500 | 1.696 | ,00 |
| 17/10/2008 | 4,0500 | -1,22% | 4,4000 | 4,4000 | 4,0500 | 1.662 | ,00 |
| 16/10/2008 | 4,1000 | -6,82% | 4,0900 | 4,3000 | 4,0700 | 522 | ,00 |
| 15/10/2008 | 4,4000 | -0,45% | 4,2500 | 4,4200 | 4,2500 | 1.245 | ,00 |
| 14/10/2008 | 4,4200 | 4,99% | 4,2300 | 4,4200 | 4,2100 | 2.576 | ,00 |
| 13/10/2008 | 4,2100 | 3,44% | 4,1000 | 4,2300 | 4,1000 | 170 | ,00 |
| 10/10/2008 | 4,0700 | -6,86% | 4,0300 | 4,2100 | 3,8900 | 7.258 | ,00 |
| 09/10/2008 | 4,3700 | 9,80% | 3,9800 | 4,3700 | 3,9800 | 2.551 | ,00 |
| 08/10/2008 | 3,9800 | -3,86% | 4,1200 | 4,2100 | 3,9400 | 7.835 | ,00 |
| 07/10/2008 | 4,1400 | -5,91% | 4,4000 | 4,4000 | 4,1000 | 3.047 | ,00 |
| 06/10/2008 | 4,4000 | -3,51% | 4,4600 | 4,4800 | 4,3900 | 8.212 | ,00 |
| 03/10/2008 | 4,5600 | 1,79% | 4,6200 | 4,6200 | 4,4900 | 4.171 | ,00 |
| 02/10/2008 | 4,4800 | -1,75% | 4,6200 | 4,6300 | 4,4800 | 2.171 | ,00 |
| 01/10/2008 | 4,5600 | -0,44% | 4,5800 | 4,5800 | 4,5100 | 1.809 | ,00 |
| 30/9/2008 | 4,5800 | -0,43% | 4,5100 | 4,6000 | 4,5100 | 205.699 | ,00 |
| 29/9/2008 | 4,6000 | -5,15% | 4,6000 | 4,6500 | 4,6000 | 1.459 | ,00 |
| 26/9/2008 | 4,8500 | 3,19% | 4,8600 | 4,8600 | 4,5800 | 90 | ,00 |
| 25/9/2008 | 4,7000 | 2,62% | 4,6000 | 4,7000 | 4,6000 | 204.481 | ,00 |
| 24/9/2008 | 4,5800 | -0,87% | 4,6200 | 4,6200 | 4,5800 | 396 | ,00 |
| 23/9/2008 | 4,6200 | -4,94% | 4,8600 | 4,8600 | 4,6000 | 1.865 | ,00 |
| 22/9/2008 | 4,8600 | 0,62% | 4,6500 | 4,8600 | 4,6500 | 1.165 | ,00 |
| 19/9/2008 | 4,8300 | 0,42% | 5,0900 | 5,0900 | 4,7000 | 801 | ,00 |
| 18/9/2008 | 4,8100 | 3,89% | 4,4200 | 4,8500 | 4,3900 | 4.025 | ,00 |
| 17/9/2008 | 4,6300 | 1,54% | 4,5100 | 4,6300 | 4,5100 | 1.048 | ,00 |
| 16/9/2008 | 4,5600 | -2,77% | 5,4500 | 5,4500 | 4,5100 | 5.192 | ,00 |
| 15/9/2008 | 4,6900 | -0,21% | 4,4200 | 4,7000 | 4,4200 | 4.038 | ,00 |
| 12/9/2008 | 4,7000 | -6,75% | 5,0400 | 5,1300 | 4,6000 | 6.583 | ,00 |
| 11/9/2008 | 5,0400 | -1,75% | 4,7600 | 5,1300 | 4,7600 | 1.162 | ,00 |
| 10/9/2008 | 5,1300 | 0,00% | 5,1300 | 5,1300 | 5,1300 | ,00 | |
| 09/9/2008 | 5,1300 | -3,39% | 4,9500 | 5,1300 | 4,9500 | 680 | ,00 |
| 08/9/2008 | 5,3100 | 3,91% | 4,6900 | 5,3100 | 4,6900 | 7.681 | ,00 |
| 05/9/2008 | 5,1100 | 0,00% | 5,1300 | 5,1300 | 5,1100 | 3.392 | ,00 |
| 04/9/2008 | 5,1100 | -0,39% | 4,7800 | 5,3100 | 4,7800 | 2.714 | ,00 |
| 03/9/2008 | 5,1300 | 0,00% | 5,1300 | 5,1300 | 5,0900 | 1.153 | ,00 |
| 02/9/2008 | 5,1300 | -1,72% | 5,2200 | 5,2200 | 5,0600 | 765 | ,00 |
| 01/9/2008 | 5,2200 | -5,09% | 5,1600 | 5,3900 | 5,1600 | 931 | ,00 |
| 29/8/2008 | 5,5000 | 3,58% | 4,8600 | 5,5000 | 4,8600 | 3.200 | ,00 |
| 28/8/2008 | 5,3100 | 0,00% | 5,3100 | 5,4300 | 5,3100 | 23.931 | ,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.% |
|---|