| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΣΤΕΛΙΟΣ ΚΑΝΑΚΗΣ Α.Β.Ε.Ε. (ΚΑΝΑΚ)
4,3600 €
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 |
|---|---|---|---|---|---|---|---|
| 24/3/2011 | 1,4500 | 0,69% | 1,4300 | 1,4500 | 1,4100 | 278 | ,00 |
| 23/3/2011 | 1,4400 | 2,86% | 1,4200 | 1,4500 | 1,4000 | 4.293 | ,00 |
| 22/3/2011 | 1,4000 | -0,71% | 1,3900 | 1,4000 | 1,3900 | 707 | ,00 |
| 21/3/2011 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3800 | 881 | ,00 |
| 18/3/2011 | 1,4100 | 1,44% | 1,4100 | 1,4100 | 1,3700 | 283 | ,00 |
| 17/3/2011 | 1,3900 | -1,42% | 1,4100 | 1,4100 | 1,3500 | 585 | ,00 |
| 16/3/2011 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4000 | 128 | ,00 |
| 15/3/2011 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 25 | ,00 |
| 14/3/2011 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,3900 | 274 | ,00 |
| 11/3/2011 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3900 | 165 | ,00 |
| 10/3/2011 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3900 | 424 | ,00 |
| 09/3/2011 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 132 | ,00 |
| 08/3/2011 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3900 | 299 | ,00 |
| 04/3/2011 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 25 | ,00 |
| 03/3/2011 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 25 | ,00 |
| 02/3/2011 | 1,4000 | 0,00% | 1,4100 | 1,4100 | 1,3900 | 188 | ,00 |
| 01/3/2011 | 1,4000 | 2,19% | 1,4000 | 1,4000 | 1,3500 | 826 | ,00 |
| 28/2/2011 | 1,3700 | -0,72% | 1,4100 | 1,4100 | 1,3400 | 1.619 | ,00 |
| 25/2/2011 | 1,3800 | -1,43% | 1,4100 | 1,4100 | 1,3800 | 134 | ,00 |
| 24/2/2011 | 1,4000 | -2,10% | 1,4100 | 1,4100 | 1,4000 | 384 | ,00 |
| 23/2/2011 | 1,4300 | 1,42% | 1,4100 | 1,4700 | 1,3700 | 1.571 | ,00 |
| 22/2/2011 | 1,4100 | 0,00% | 1,4200 | 1,4200 | 1,4100 | 315 | ,00 |
| 21/2/2011 | 1,4100 | -1,40% | 1,4300 | 1,4300 | 1,4100 | 655 | ,00 |
| 18/2/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3700 | 1.077 | ,00 |
| 17/2/2011 | 1,4300 | -0,69% | 1,3700 | 1,4300 | 1,3700 | 636 | ,00 |
| 16/2/2011 | 1,4400 | -0,69% | 1,4400 | 1,4400 | 1,3700 | 1.268 | ,00 |
| 15/2/2011 | 1,4500 | -0,68% | 1,4700 | 1,4700 | 1,4100 | 978 | ,00 |
| 14/2/2011 | 1,4600 | 0,00% | 1,4700 | 1,4800 | 1,4100 | 2.744 | ,00 |
| 11/2/2011 | 1,4600 | 0,69% | 1,4500 | 1,4700 | 1,3700 | 1.323 | ,00 |
| 10/2/2011 | 1,4500 | 3,57% | 1,3700 | 1,4500 | 1,3700 | 428 | ,00 |
| 09/2/2011 | 1,4000 | 1,45% | 1,3900 | 1,4500 | 1,3600 | 4.479 | ,00 |
| 08/2/2011 | 1,3800 | 3,76% | 1,3900 | 1,3900 | 1,3300 | 384 | ,00 |
| 07/2/2011 | 1,3300 | -4,32% | 1,3900 | 1,3900 | 1,2900 | 963 | ,00 |
| 04/2/2011 | 1,3900 | 2,21% | 1,4100 | 1,4100 | 1,3700 | 132 | ,00 |
| 03/2/2011 | 1,3600 | -2,16% | 1,4100 | 1,4100 | 1,3500 | 274 | ,00 |
| 02/2/2011 | 1,3900 | 0,72% | 1,4100 | 1,4100 | 1,3700 | 2.593 | ,00 |
| 01/2/2011 | 1,3800 | 1,47% | 1,4000 | 1,4000 | 1,3500 | 446 | ,00 |
| 31/1/2011 | 1,3600 | 0,74% | 1,3700 | 1,3800 | 1,3200 | 1.667 | ,00 |
| 28/1/2011 | 1,3500 | 2,27% | 1,3500 | 1,3500 | 1,3200 | 101 | ,00 |
| 27/1/2011 | 1,3200 | 0,76% | 1,3400 | 1,3500 | 1,2900 | 1.026 | ,00 |
| 26/1/2011 | 1,3100 | -1,50% | 1,3500 | 1,3500 | 1,2800 | 2.530 | ,00 |
| 25/1/2011 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3100 | 106 | ,00 |
| 24/1/2011 | 1,3300 | 3,10% | 1,2700 | 1,3300 | 1,2700 | 919 | ,00 |
| 21/1/2011 | 1,2900 | 1,57% | 1,3300 | 1,3300 | 1,2600 | 196 | ,00 |
| 20/1/2011 | 1,2700 | 0,00% | 1,2700 | 1,2800 | 1,1600 | 256 | ,00 |
| 19/1/2011 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 44 | ,00 |
| 18/1/2011 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 132 | ,00 |
| 17/1/2011 | 1,2700 | 2,42% | 1,2400 | 1,2700 | 1,2400 | 139 | ,00 |
| 14/1/2011 | 1,2400 | -1,59% | 1,2300 | 1,2600 | 1,2200 | 132 | ,00 |
| 13/1/2011 | 1,2600 | 2,44% | 1,2700 | 1,2700 | 1,2600 | 680 | ,00 |
| 12/1/2011 | 1,2300 | -3,15% | 1,2700 | 1,2700 | 1,2200 | 283 | ,00 |
| 11/1/2011 | 1,2700 | 1,60% | 1,2200 | 1,2700 | 1,2200 | 106 | ,00 |
| 10/1/2011 | 1,2500 | 0,81% | 1,2600 | 1,2600 | 1,2200 | 126 | ,00 |
| 07/1/2011 | 1,2400 | 2,48% | 1,2600 | 1,2600 | 1,2200 | 263 | ,00 |
| 05/1/2011 | 1,2100 | -0,82% | 1,2200 | 1,2500 | 1,1700 | 3.227 | ,00 |
| 04/1/2011 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,1700 | 974 | ,00 |
| 03/1/2011 | 1,2400 | -1,59% | 1,2200 | 1,2400 | 1,2200 | 303 | ,00 |
| 31/12/2010 | 1,2600 | 4,13% | 1,2400 | 1,2800 | 1,2000 | 891 | ,00 |
| 30/12/2010 | 1,2100 | 0,83% | 1,2700 | 1,2700 | 1,2000 | 251 | ,00 |
| 29/12/2010 | 1,2000 | 1,69% | 1,2200 | 1,2300 | 1,1700 | 502 | ,00 |
| 28/12/2010 | 1,1800 | 6,31% | 1,2200 | 1,2200 | 1,1600 | 722 | ,00 |
| 27/12/2010 | 1,1100 | -9,02% | 1,2600 | 1,2600 | 1,1000 | 937 | ,00 |
| 23/12/2010 | 1,2200 | 3,39% | 1,2600 | 1,2600 | 1,2100 | 285 | ,00 |
| 22/12/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 21/12/2010 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 146 | ,00 |
| 20/12/2010 | 1,1500 | -2,54% | 1,2100 | 1,2100 | 1,1500 | 292 | ,00 |
| 17/12/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 27 | ,00 |
| 16/12/2010 | 1,1800 | -2,48% | 1,2200 | 1,2200 | 1,1500 | 1.656 | ,00 |
| 15/12/2010 | 1,2100 | -0,82% | 1,2200 | 1,2400 | 1,2100 | 257 | ,00 |
| 14/12/2010 | 1,2200 | 2,52% | 1,2200 | 1,2200 | 1,2200 | 27 | ,00 |
| 13/12/2010 | 1,1900 | -1,65% | 1,2400 | 1,2400 | 1,1400 | 4.617 | ,00 |
| 10/12/2010 | 1,2100 | -0,82% | 1,2600 | 1,2600 | 1,1300 | 2.249 | ,00 |
| 09/12/2010 | 1,2200 | 1,67% | 1,2600 | 1,2600 | 1,2000 | 263 | ,00 |
| 08/12/2010 | 1,2000 | 1,69% | 1,2000 | 1,2300 | 1,1900 | 1.704 | ,00 |
| 07/12/2010 | 1,1800 | 2,61% | 1,1600 | 1,1900 | 1,1400 | 3.687 | ,00 |
| 06/12/2010 | 1,1500 | -0,86% | 1,1700 | 1,1700 | 1,1400 | 939 | ,00 |
| 03/12/2010 | 1,1600 | -0,85% | 1,1400 | 1,1700 | 1,1400 | 1.135 | ,00 |
| 02/12/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1400 | 342 | ,00 |
| 01/12/2010 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1400 | 4.007 | ,00 |
| 30/11/2010 | 1,1600 | 0,87% | 1,1700 | 1,1700 | 1,1400 | 2.087 | ,00 |
| 29/11/2010 | 1,1500 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 42 | ,00 |
| 26/11/2010 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1400 | 571 | ,00 |
| 25/11/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 15 | ,00 |
| 24/11/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 208 | ,00 |
| 23/11/2010 | 1,1800 | -1,67% | 1,2100 | 1,2100 | 1,1500 | 1.795 | ,00 |
| 22/11/2010 | 1,2000 | -2,44% | 1,2400 | 1,2400 | 1,1700 | 5.071 | ,00 |
| 19/11/2010 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 229 | ,00 |
| 18/11/2010 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 154 | ,00 |
| 17/11/2010 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,1900 | 1.446 | ,00 |
| 16/11/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 15 | ,00 |
| 15/11/2010 | 1,2400 | 0,00% | 1,2500 | 1,2500 | 1,1100 | 4.730 | ,00 |
| 12/11/2010 | 1,2400 | 0,00% | 1,2500 | 1,2500 | 1,2200 | 251 | ,00 |
| 11/11/2010 | 1,2400 | -0,80% | 1,2600 | 1,2600 | 1,2200 | 1.733 | ,00 |
| 10/11/2010 | 1,2500 | -0,79% | 1,2700 | 1,2700 | 1,2200 | 1.056 | ,00 |
| 09/11/2010 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,2200 | 711 | ,00 |
| 08/11/2010 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2200 | 424 | ,00 |
| 05/11/2010 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2200 | 958 | ,00 |
| 04/11/2010 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 1.274 | ,00 |
| 03/11/2010 | 1,2500 | -0,79% | 1,2500 | 1,2700 | 1,2400 | 1.175 | ,00 |
| 02/11/2010 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2300 | 1.718 | ,00 |
| 01/11/2010 | 1,2500 | 0,81% | 1,2600 | 1,2600 | 1,2200 | 3.019 | ,00 |
| 29/10/2010 | 1,2400 | 0,00% | 1,2500 | 1,2500 | 1,2200 | 445 | ,00 |
| 27/10/2010 | 1,2400 | 0,00% | 1,2600 | 1,2600 | 1,2200 | 160 | ,00 |
| 26/10/2010 | 1,2400 | -0,80% | 1,2700 | 1,2700 | 1,2200 | 1.440 | ,00 |
| 25/10/2010 | 1,2500 | 0,00% | 1,2700 | 1,2700 | 1,2200 | 1.816 | ,00 |
| 22/10/2010 | 1,2500 | -0,79% | 1,2700 | 1,2700 | 1,2200 | 661 | ,00 |
| 21/10/2010 | 1,2600 | 0,00% | 1,2800 | 1,2800 | 1,2300 | 2.863 | ,00 |
| 20/10/2010 | 1,2600 | 1,61% | 1,2800 | 1,2800 | 1,2300 | 162 | ,00 |
| 19/10/2010 | 1,2400 | -0,80% | 1,2800 | 1,2800 | 1,2400 | 83 | ,00 |
| 18/10/2010 | 1,2500 | -0,79% | 1,2700 | 1,2700 | 1,2400 | 332 | ,00 |
| 15/10/2010 | 1,2600 | 0,80% | 1,2500 | 1,2600 | 1,2400 | 1.433 | ,00 |
| 14/10/2010 | 1,2500 | -0,79% | 1,2800 | 1,2800 | 1,2500 | 160 | ,00 |
| 13/10/2010 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 341 | ,00 |
| 12/10/2010 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 190 | ,00 |
| 11/10/2010 | 1,2600 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 6.240 | ,00 |
| 08/10/2010 | 1,2600 | 0,00% | 1,2800 | 1,2800 | 1,2300 | 432 | ,00 |
| 07/10/2010 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2300 | 2.407 | ,00 |
| 06/10/2010 | 1,2400 | 5,08% | 1,2200 | 1,2600 | 1,2000 | 5.050 | ,00 |
| 05/10/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 160 | ,00 |
| 04/10/2010 | 1,1800 | 0,00% | 1,1900 | 1,1900 | 1,1400 | 188 | ,00 |
| 01/10/2010 | 1,1800 | 0,00% | 1,2100 | 1,2100 | 1,1500 | 273 | ,00 |
| 30/9/2010 | 1,1800 | 1,72% | 1,1500 | 1,1800 | 1,1300 | 507 | ,00 |
| 29/9/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1300 | 2.812 | ,00 |
| 28/9/2010 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1100 | 1.393 | ,00 |
| 27/9/2010 | 1,1400 | 3,64% | 1,1300 | 1,1400 | 1,1300 | 738 | ,00 |
| 24/9/2010 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,0800 | 142 | ,00 |
| 23/9/2010 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,0900 | 1.576 | ,00 |
| 22/9/2010 | 1,1000 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 624 | ,00 |
| 21/9/2010 | 1,1000 | 0,00% | 1,1400 | 1,1400 | 1,1000 | 71 | ,00 |
| 20/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0400 | 1.425 | ,00 |
| 17/9/2010 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0200 | 4.869 | ,00 |
| 16/9/2010 | 1,1200 | 0,90% | 1,1500 | 1,1500 | 1,1200 | 16 | ,00 |
| 15/9/2010 | 1,1100 | 1,83% | 1,1000 | 1,1100 | 1,0700 | 1.452 | ,00 |
| 14/9/2010 | 1,0900 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 1.057 | ,00 |
| 13/9/2010 | 1,0900 | -0,91% | 1,1100 | 1,1100 | 1,0600 | 1.401 | ,00 |
| 10/9/2010 | 1,1000 | 0,00% | 1,1400 | 1,1400 | 1,0800 | 221 | ,00 |
| 09/9/2010 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0600 | 1.476 | ,00 |
| 08/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 948 | ,00 |
| 07/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 147 | ,00 |
| 06/9/2010 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,0600 | 147 | ,00 |
| 03/9/2010 | 1,0900 | 1,87% | 1,0800 | 1,1100 | 1,0400 | 252 | ,00 |
| 02/9/2010 | 1,0700 | 0,00% | 1,1000 | 1,1000 | 1,0200 | 1.520 | ,00 |
| 01/9/2010 | 1,0700 | 1,90% | 1,0600 | 1,0700 | 1,0500 | 494 | ,00 |
| 31/8/2010 | 1,0500 | 0,96% | 1,0600 | 1,0600 | 1,0200 | 487 | ,00 |
| 30/8/2010 | 1,0400 | 0,97% | 1,0600 | 1,0600 | 1,0200 | 373 | ,00 |
| 27/8/2010 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0200 | 673 | ,00 |
| 26/8/2010 | 1,0400 | 0,97% | 1,0600 | 1,0600 | 1,0200 | 970 | ,00 |
| 25/8/2010 | 1,0300 | -0,96% | 1,0600 | 1,0700 | 1,0200 | 503 | ,00 |
| 24/8/2010 | 1,0400 | -1,89% | 1,0700 | 1,0700 | 1,0200 | 1.815 | ,00 |
| 23/8/2010 | 1,0600 | -0,93% | 1,0900 | 1,0900 | 1,0200 | 1.220 | ,00 |
| 20/8/2010 | 1,0700 | -0,93% | 1,1000 | 1,1000 | 1,0300 | 613 | ,00 |
| 19/8/2010 | 1,0800 | -0,92% | 1,0300 | 1,1000 | 1,0300 | 160 | ,00 |
| 18/8/2010 | 1,0900 | -1,80% | 1,1000 | 1,1000 | 1,0400 | 639 | ,00 |
| 17/8/2010 | 1,1100 | 1,83% | 1,1000 | 1,1100 | 1,0300 | 940 | ,00 |
| 16/8/2010 | 1,0900 | 0,93% | 1,1300 | 1,1300 | 1,0200 | 1.326 | ,00 |
| 13/8/2010 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0600 | 551 | ,00 |
| 12/8/2010 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0600 | 2.344 | ,00 |
| 11/8/2010 | 1,0700 | -2,73% | 1,1700 | 1,1700 | 1,0600 | 1.489 | ,00 |
| 10/8/2010 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0500 | 559 | ,00 |
| 09/8/2010 | 1,1200 | 0,00% | 1,1700 | 1,1700 | 1,1000 | 220 | ,00 |
| 06/8/2010 | 1,1200 | 1,82% | 1,1100 | 1,1200 | 1,1100 | 146 | ,00 |
| 05/8/2010 | 1,1000 | -4,35% | 1,1800 | 1,1800 | 1,0800 | 1.640 | ,00 |
| 04/8/2010 | 1,1500 | 0,00% | 1,1700 | 1,1700 | 1,1300 | 147 | ,00 |
| 03/8/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 203 | ,00 |
| 02/8/2010 | 1,1500 | 3,60% | 1,1500 | 1,1500 | 1,1500 | 69 | ,00 |
| 30/7/2010 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 69 | ,00 |
| 29/7/2010 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0500 | 1.401 | ,00 |
| 28/7/2010 | 1,1000 | -2,65% | 1,1500 | 1,1600 | 1,0800 | 1.084 | ,00 |
| 27/7/2010 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1000 | 592 | ,00 |
| 26/7/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0700 | 318 | ,00 |
| 23/7/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 302 | ,00 |
| 22/7/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 334 | ,00 |
| 21/7/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 431 | ,00 |
| 20/7/2010 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,0800 | 202 | ,00 |
| 19/7/2010 | 1,1300 | 0,00% | 1,1100 | 1,1400 | 1,1000 | 1.393 | ,00 |
| 16/7/2010 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1300 | 15 | ,00 |
| 15/7/2010 | 1,1000 | -3,51% | 1,1700 | 1,1700 | 1,0900 | 2.946 | ,00 |
| 14/7/2010 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 42 | ,00 |
| 13/7/2010 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,0900 | 2.020 | ,00 |
| 12/7/2010 | 1,1000 | 0,00% | 1,1400 | 1,1400 | 1,1000 | 361 | ,00 |
| 09/7/2010 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 203 | ,00 |
| 08/7/2010 | 1,1000 | 2,80% | 1,1200 | 1,1200 | 1,0600 | 584 | ,00 |
| 07/7/2010 | 1,0700 | -2,73% | 1,1400 | 1,1400 | 1,0600 | 970 | ,00 |
| 06/7/2010 | 1,1000 | 0,00% | 1,1400 | 1,1400 | 1,0800 | 801 | ,00 |
| 05/7/2010 | 1,1000 | 3,77% | 1,1300 | 1,1300 | 1,0600 | 1.035 | ,00 |
| 02/7/2010 | 1,0600 | -2,75% | 1,1000 | 1,1000 | 1,0600 | 1.962 | ,00 |
| 01/7/2010 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0600 | 551 | ,00 |
| 30/6/2010 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0500 | 475 | ,00 |
| 29/6/2010 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0700 | 4.444 | ,00 |
| 28/6/2010 | 1,0800 | -1,82% | 1,1000 | 1,1100 | 1,0600 | 24.098 | ,00 |
| 25/6/2010 | 1,1000 | -2,65% | 1,1300 | 1,1400 | 1,0300 | 987 | ,00 |
| 24/6/2010 | 1,1300 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 3.644 | ,00 |
| 23/6/2010 | 1,1300 | 0,00% | 1,1100 | 1,1500 | 1,1100 | 2.142 | ,00 |
| 22/6/2010 | 1,1300 | -1,74% | 1,1700 | 1,1800 | 1,1200 | 7.547 | ,00 |
| 21/6/2010 | 1,1500 | 3,60% | 1,1200 | 1,1500 | 1,1000 | 3.549 | ,00 |
| 18/6/2010 | 1,1100 | 0,91% | 1,1200 | 1,1200 | 1,1000 | 154 | ,00 |
| 17/6/2010 | 1,1000 | 0,92% | 1,1100 | 1,1100 | 1,0800 | 779 | ,00 |
| 16/6/2010 | 1,0900 | -2,68% | 1,1200 | 1,1200 | 1,0800 | 2.079 | ,00 |
| 15/6/2010 | 1,1200 | -0,88% | 1,1400 | 1,1400 | 1,0200 | 2.727 | ,00 |
| 14/6/2010 | 1,1300 | 2,73% | 1,0900 | 1,1300 | 1,0900 | 445 | ,00 |
| 11/6/2010 | 1,1000 | 1,85% | 1,1100 | 1,1100 | 1,0800 | 236 | ,00 |
| 10/6/2010 | 1,0800 | 0,93% | 1,0600 | 1,0800 | 1,0500 | 2.103 | ,00 |
| 09/6/2010 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0600 | 2.429 | ,00 |
| 08/6/2010 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0400 | 1.516 | ,00 |
| 07/6/2010 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0500 | 2.004 | ,00 |
| 04/6/2010 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,1000 | 697 | ,00 |
| 03/6/2010 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,0600 | 6.635 | ,00 |
| 02/6/2010 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0600 | 2.149 | ,00 |
| 01/6/2010 | 1,1000 | -0,90% | 1,1400 | 1,1400 | 1,0600 | 3.205 | ,00 |
| 31/5/2010 | 1,1100 | -0,89% | 1,1500 | 1,1500 | 1,0800 | 2.019 | ,00 |
| 28/5/2010 | 1,1200 | 1,82% | 1,1400 | 1,1400 | 1,0700 | 1.095 | ,00 |
| 27/5/2010 | 1,1000 | -1,79% | 1,1200 | 1,1500 | 1,0900 | 1.392 | ,00 |
| 26/5/2010 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1000 | 988 | ,00 |
| 25/5/2010 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1000 | 639 | ,00 |
| 21/5/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1500 | 202 | ,00 |
| 20/5/2010 | 1,1800 | 1,72% | 1,1700 | 1,1800 | 1,1400 | 196 | ,00 |
| 19/5/2010 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,0600 | 2.977 | ,00 |
| 18/5/2010 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1300 | 1.444 | ,00 |
| 17/5/2010 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1400 | 912 | ,00 |
| 14/5/2010 | 1,1800 | 0,00% | 1,2200 | 1,2200 | 1,1500 | 461 | ,00 |
| 13/5/2010 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1400 | 1.400 | ,00 |
| 12/5/2010 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1000 | 736 | ,00 |
| 11/5/2010 | 1,1400 | 3,64% | 1,1400 | 1,1400 | 1,1000 | 148 | ,00 |
| 10/5/2010 | 1,1000 | 0,92% | 1,0900 | 1,1400 | 1,0700 | 2.462 | ,00 |
| 07/5/2010 | 1,0900 | -3,54% | 1,1500 | 1,1500 | 1,0200 | 1.439 | ,00 |
| 06/5/2010 | 1,1300 | 2,73% | 1,1500 | 1,1500 | 1,1000 | 418 | ,00 |
| 05/5/2010 | 1,1000 | -3,51% | 1,1400 | 1,1400 | 1,0300 | 3.479 | ,00 |
| 04/5/2010 | 1,1400 | 0,00% | 1,1700 | 1,1700 | 1,1300 | 1.337 | ,00 |
| 03/5/2010 | 1,1400 | -0,87% | 1,1700 | 1,1700 | 1,1400 | 229 | ,00 |
| 30/4/2010 | 1,1500 | 0,88% | 1,1800 | 1,1800 | 1,1100 | 661 | ,00 |
| 29/4/2010 | 1,1400 | 3,64% | 1,1000 | 1,1500 | 1,1000 | 7.250 | ,00 |
| 28/4/2010 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,0800 | 768 | ,00 |
| 27/4/2010 | 1,1100 | -5,93% | 1,2200 | 1,2200 | 1,0600 | 2.386 | ,00 |
| 26/4/2010 | 1,1800 | -3,28% | 1,2400 | 1,2400 | 1,1500 | 1.740 | ,00 |
| 23/4/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 15 | ,00 |
| 22/4/2010 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,1700 | 974 | ,00 |
| 21/4/2010 | 1,2100 | 2,54% | 1,2200 | 1,2200 | 1,1400 | 719 | ,00 |
| 20/4/2010 | 1,1800 | -0,84% | 1,2000 | 1,2000 | 1,1600 | 1.754 | ,00 |
| 19/4/2010 | 1,1900 | -1,65% | 1,2200 | 1,2200 | 1,1900 | 507 | ,00 |
| 16/4/2010 | 1,2100 | -0,82% | 1,2600 | 1,2600 | 1,1800 | 986 | ,00 |
| 15/4/2010 | 1,2200 | 0,00% | 1,2500 | 1,2500 | 1,1900 | 1.523 | ,00 |
| 14/4/2010 | 1,2200 | -1,61% | 1,2600 | 1,2600 | 1,1800 | 2.297 | ,00 |
| 13/4/2010 | 1,2400 | -1,59% | 1,2600 | 1,2600 | 1,2200 | 1.413 | ,00 |
| 12/4/2010 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2200 | 1.728 | ,00 |
| 09/4/2010 | 1,2200 | 1,67% | 1,2200 | 1,2600 | 1,1800 | 5.159 | ,00 |
| 08/4/2010 | 1,2000 | -1,64% | 1,2000 | 1,2200 | 1,1900 | 1.135 | ,00 |
| 07/4/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,1800 | 1.562 | ,00 |
| 06/4/2010 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 1.072 | ,00 |
| 01/4/2010 | 1,2000 | 4,35% | 1,2500 | 1,2500 | 1,1700 | 5.230 | ,00 |
| 31/3/2010 | 1,1500 | 0,00% | 1,1600 | 1,1600 | 1,1500 | 765 | ,00 |
| 30/3/2010 | 1,1500 | -1,71% | 1,2000 | 1,2000 | 1,1500 | 71 | ,00 |
| 29/3/2010 | 1,1700 | 2,63% | 1,1000 | 1,1800 | 1,1000 | 687 | ,00 |
| 26/3/2010 | 1,1400 | 2,70% | 1,1400 | 1,1800 | 1,0800 | 3.241 | ,00 |
| 24/3/2010 | 1,1100 | 2,78% | 1,0600 | 1,1500 | 1,0600 | 1.585 | ,00 |
| 23/3/2010 | 1,0800 | 3,85% | 1,0500 | 1,1000 | 1,0500 | 11.404 | ,00 |
| 22/3/2010 | 1,0400 | 5,58% | 0,9690 | 1,0600 | 0,9690 | 1.601 | ,00 |
| 19/3/2010 | 0,9850 | 1,65% | 0,9850 | 0,9850 | 0,9690 | 19.895 | ,00 |
| 18/3/2010 | 0,9690 | 0,00% | 0,9690 | 0,9690 | 0,9690 | ,00 | |
| 17/3/2010 | 0,9690 | -0,82% | 0,9460 | 0,9930 | 0,9460 | 1.002 | ,00 |
| 16/3/2010 | 0,9770 | -0,81% | 1,0000 | 1,0000 | 0,9460 | 1.001 | ,00 |
| 15/3/2010 | 0,9850 | -2,48% | 1,0100 | 1,0100 | 0,9770 | 6.066 | ,00 |
| 12/3/2010 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 27 | ,00 |
| 11/3/2010 | 1,0000 | -0,99% | 0,9770 | 1,0200 | 0,9770 | 2.173 | ,00 |
| 10/3/2010 | 1,0100 | 2,54% | 0,9850 | 1,0200 | 0,9610 | 293 | ,00 |
| 09/3/2010 | 0,9850 | -0,81% | 0,9690 | 0,9930 | 0,9460 | 27 | ,00 |
| 08/3/2010 | 0,9930 | 0,81% | 0,9850 | 0,9930 | 0,9850 | 182 | ,00 |
| 05/3/2010 | 0,9850 | 4,12% | 0,9610 | 0,9850 | 0,9610 | 83 | ,00 |
| 04/3/2010 | 0,9460 | 0,96% | 0,9460 | 0,9460 | 0,9460 | 15 | ,00 |
| 03/3/2010 | 0,9370 | 0,00% | 0,9370 | 0,9370 | 0,9370 | 140 | ,00 |
| 02/3/2010 | 0,9370 | 0,00% | 0,9370 | 0,9370 | 0,9370 | 56 | ,00 |
| 01/3/2010 | 0,9370 | -0,95% | 0,9610 | 0,9610 | 0,9370 | 779 | ,00 |
| 26/2/2010 | 0,9460 | 2,71% | 0,9460 | 0,9460 | 0,9460 | 19 | ,00 |
| 25/2/2010 | 0,9210 | -0,86% | 0,9290 | 0,9290 | 0,9140 | 1.182 | ,00 |
| 24/2/2010 | 0,9290 | -3,33% | 0,9140 | 0,9460 | 0,9140 | 2.310 | ,00 |
| 23/2/2010 | 0,9610 | 2,56% | 0,9610 | 0,9610 | 0,9610 | 15 | ,00 |
| 22/2/2010 | 0,9370 | 0,00% | 0,9610 | 0,9850 | 0,9370 | 974 | ,00 |
| 19/2/2010 | 0,9370 | 0,00% | 0,9370 | 0,9370 | 0,9370 | ,00 | |
| 18/2/2010 | 0,9370 | 0,00% | 0,9370 | 0,9370 | 0,9370 | 696 | ,00 |
| 17/2/2010 | 0,9370 | 0,00% | 0,9370 | 0,9370 | 0,9370 | 2.225 | ,00 |
| 16/2/2010 | 0,9370 | -0,95% | 0,9460 | 0,9460 | 0,9370 | 487 | ,00 |
| 12/2/2010 | 0,9460 | 0,00% | 0,9460 | 0,9460 | 0,9460 | 557 | ,00 |
| 11/2/2010 | 0,9460 | -2,37% | 0,9930 | 0,9930 | 0,9460 | 292 | ,00 |
| 10/2/2010 | 0,9690 | 0,83% | 0,9460 | 0,9690 | 0,9460 | 43 | ,00 |
| 09/2/2010 | 0,9610 | 1,59% | 0,9610 | 0,9610 | 0,9610 | 751 | ,00 |
| 08/2/2010 | 0,9460 | -0,73% | 0,9460 | 0,9610 | 0,9140 | 2.012 | ,00 |
| 05/2/2010 | 0,9530 | -5,64% | 1,0100 | 1,0200 | 0,9460 | 3.897 | ,00 |
| 04/2/2010 | 1,0100 | -3,81% | 1,0500 | 1,0500 | 1,0100 | 639 | ,00 |
| 03/2/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 154 | ,00 |
| 02/2/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 98 | ,00 |
| 01/2/2010 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0400 | 84 | ,00 |
| 29/1/2010 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 15 | ,00 |
| 28/1/2010 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 15 | ,00 |
| 27/1/2010 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 26/1/2010 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 251 | ,00 |
| 25/1/2010 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 15 | ,00 |
| 22/1/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 21/1/2010 | 1,0100 | -2,88% | 1,0200 | 1,0200 | 1,0100 | 255 | ,00 |
| 20/1/2010 | 1,0400 | -0,95% | 1,0600 | 1,0600 | 1,0200 | 639 | ,00 |
| 19/1/2010 | 1,0500 | -4,55% | 1,0600 | 1,0600 | 1,0500 | 140 | ,00 |
| 18/1/2010 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 71 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|