| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
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 |
|---|---|---|---|---|---|---|---|
| 15/1/2010 | 1,0600 | -1,85% | 1,0600 | 1,0800 | 1,0500 | 1.657 | ,00 |
| 14/1/2010 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0400 | 30 | ,00 |
| 13/1/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 14 | ,00 |
| 12/1/2010 | 1,0600 | -3,64% | 1,1000 | 1,1000 | 1,0200 | 616 | ,00 |
| 11/1/2010 | 1,1000 | 0,00% | 1,1200 | 1,1200 | 1,0600 | 182 | ,00 |
| 08/1/2010 | 1,1000 | 3,77% | 1,0800 | 1,1000 | 1,0800 | 2.046 | ,00 |
| 07/1/2010 | 1,0600 | 3,92% | 1,0600 | 1,0600 | 1,0600 | 27 | ,00 |
| 05/1/2010 | 1,0200 | -3,77% | 1,0400 | 1,0600 | 1,0200 | 460 | ,00 |
| 04/1/2010 | 1,0600 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 208 | ,00 |
| 31/12/2009 | 1,0600 | 3,92% | 1,0400 | 1,0700 | 1,0400 | 835 | 884,49 |
| 30/12/2009 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 1 | 1,42 |
| 29/12/2009 | 1,0400 | -1,89% | 1,0500 | 1,0500 | 1,0400 | 683 | 711,96 |
| 28/12/2009 | 1,0600 | 2,91% | 1,0600 | 1,0600 | 1,0600 | 15 | 14,70 |
| 23/12/2009 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 793 | 820,80 |
| 22/12/2009 | 1,0300 | 0,98% | 1,0000 | 1,0300 | 1,0000 | 313 | 317,16 |
| 21/12/2009 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 28 | 30,22 |
| 18/12/2009 | 1,0200 | 0,00% | 1,0100 | 1,0200 | 1,0100 | 98 | 98,60 |
| 17/12/2009 | 1,0200 | 2,72% | 0,9930 | 1,0200 | 0,9930 | 154 | 152,20 |
| 16/12/2009 | 0,9930 | -1,68% | 0,9930 | 1,0200 | 0,9850 | 125 | 124,30 |
| 15/12/2009 | 1,0100 | 1,00% | 1,0200 | 1,0200 | 0,9850 | 446 | 443,67 |
| 14/12/2009 | 1,0000 | -1,96% | 1,0500 | 1,0600 | 1,0000 | 168 | 168,30 |
| 11/12/2009 | 1,0200 | 2,72% | 1,0200 | 1,0400 | 1,0100 | 8.709 | 9.012,00 |
| 10/12/2009 | 0,9930 | 5,98% | 0,9460 | 1,0000 | 0,9460 | 1.531 | 1.465,40 |
| 09/12/2009 | 0,9370 | -1,68% | 0,9290 | 0,9610 | 0,8660 | 11.631 | 10.616,90 |
| 08/12/2009 | 0,9530 | -0,83% | 0,9850 | 0,9850 | 0,9530 | 361 | 346,20 |
| 07/12/2009 | 0,9610 | -0,83% | 1,0100 | 1,0200 | 0,9610 | 4.108 | 4.022,48 |
| 04/12/2009 | 0,9690 | -5,00% | 0,9770 | 1,0000 | 0,9690 | 1.586 | 1.541,60 |
| 03/12/2009 | 1,0200 | 3,55% | 1,0200 | 1,0200 | 1,0200 | 15 | 14,10 |
| 02/12/2009 | 0,9850 | -0,81% | 1,0100 | 1,0100 | 0,9850 | 342 | 339,92 |
| 01/12/2009 | 0,9930 | 3,33% | 0,9930 | 0,9930 | 0,9690 | 131 | ,00 |
| 30/11/2009 | 0,9610 | 0,00% | 0,9610 | 0,9850 | 0,9610 | 2.615 | ,00 |
| 27/11/2009 | 0,9610 | 0,00% | 0,9850 | 0,9850 | 0,9610 | 836 | ,00 |
| 26/11/2009 | 0,9610 | -0,83% | 0,9610 | 0,9690 | 0,9610 | 8.555 | ,00 |
| 25/11/2009 | 0,9690 | 4,31% | 0,9290 | 0,9690 | 0,9290 | 3.549 | ,00 |
| 24/11/2009 | 0,9290 | -2,52% | 0,9610 | 0,9610 | 0,9210 | 933 | ,00 |
| 23/11/2009 | 0,9530 | 0,00% | 0,9530 | 0,9530 | 0,9530 | ,00 | |
| 20/11/2009 | 0,9530 | -1,65% | 0,9690 | 0,9690 | 0,9530 | 140 | ,00 |
| 19/11/2009 | 0,9690 | -2,42% | 0,9930 | 0,9930 | 0,9610 | 835 | ,00 |
| 18/11/2009 | 0,9930 | 1,64% | 0,9930 | 0,9930 | 0,9930 | 98 | ,00 |
| 17/11/2009 | 0,9770 | 0,00% | 0,9770 | 0,9770 | 0,9770 | ,00 | |
| 16/11/2009 | 0,9770 | -3,27% | 1,0100 | 1,0200 | 0,9530 | 2.783 | ,00 |
| 13/11/2009 | 1,0100 | 4,23% | 0,9770 | 1,0100 | 0,9770 | 7.654 | ,00 |
| 12/11/2009 | 0,9690 | -2,42% | 0,9690 | 0,9690 | 0,9530 | 1.518 | ,00 |
| 11/11/2009 | 0,9930 | 2,48% | 0,9690 | 1,0000 | 0,9690 | 1.266 | ,00 |
| 10/11/2009 | 0,9690 | -0,82% | 0,9690 | 0,9690 | 0,9690 | 140 | ,00 |
| 09/11/2009 | 0,9770 | 0,00% | 0,9770 | 0,9770 | 0,9770 | 69 | ,00 |
| 06/11/2009 | 0,9770 | -0,81% | 0,9770 | 0,9770 | 0,9690 | 418 | ,00 |
| 05/11/2009 | 0,9850 | 0,82% | 0,9690 | 0,9850 | 0,9690 | 256 | ,00 |
| 04/11/2009 | 0,9770 | 1,66% | 0,9610 | 0,9770 | 0,9610 | 278 | ,00 |
| 03/11/2009 | 0,9610 | -3,22% | 0,9690 | 0,9690 | 0,9610 | 1.531 | ,00 |
| 02/11/2009 | 0,9930 | -1,68% | 0,9770 | 1,0100 | 0,9770 | 6.289 | ,00 |
| 30/10/2009 | 1,0100 | 0,00% | 1,0300 | 1,0600 | 0,9770 | 13.447 | ,00 |
| 29/10/2009 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 0,9930 | 8.463 | ,00 |
| 27/10/2009 | 1,0300 | -0,96% | 1,0200 | 1,0300 | 1,0200 | 564 | ,00 |
| 26/10/2009 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 168 | ,00 |
| 23/10/2009 | 1,0500 | 2,94% | 1,0300 | 1,0500 | 1,0100 | 2.646 | ,00 |
| 22/10/2009 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 1,0100 | 215 | ,00 |
| 21/10/2009 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 1,0000 | 24.533 | ,00 |
| 20/10/2009 | 1,0200 | 0,00% | 1,0100 | 1,0200 | 1,0100 | 639 | ,00 |
| 19/10/2009 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 460 | ,00 |
| 16/10/2009 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 2.573 | ,00 |
| 15/10/2009 | 1,0200 | -0,97% | 1,0200 | 1,0300 | 1,0100 | 22.735 | ,00 |
| 14/10/2009 | 1,0300 | 0,98% | 1,0300 | 1,0400 | 1,0200 | 1.835 | ,00 |
| 13/10/2009 | 1,0200 | 0,99% | 1,0100 | 1,0300 | 1,0100 | 2.337 | ,00 |
| 12/10/2009 | 1,0100 | -0,98% | 1,0100 | 1,0600 | 0,9930 | 25.713 | ,00 |
| 09/10/2009 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 347 | ,00 |
| 08/10/2009 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.398 | ,00 |
| 07/10/2009 | 1,0200 | -0,97% | 1,0500 | 1,0500 | 1,0200 | 208 | ,00 |
| 06/10/2009 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 69 | ,00 |
| 05/10/2009 | 1,0100 | -0,98% | 1,0500 | 1,0500 | 1,0100 | 6.219 | ,00 |
| 02/10/2009 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0100 | 278 | ,00 |
| 01/10/2009 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 56 | ,00 |
| 30/9/2009 | 1,0100 | -5,61% | 1,0500 | 1,0500 | 0,9930 | 1.057 | ,00 |
| 29/9/2009 | 1,0700 | 1,90% | 1,0600 | 1,0700 | 1,0600 | 208 | ,00 |
| 28/9/2009 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 278 | ,00 |
| 25/9/2009 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1.503 | ,00 |
| 24/9/2009 | 1,0400 | 0,97% | 1,0200 | 1,0400 | 1,0200 | 445 | ,00 |
| 23/9/2009 | 1,0300 | -2,83% | 1,0700 | 1,0700 | 0,9930 | 6.677 | ,00 |
| 22/9/2009 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 552 | ,00 |
| 21/9/2009 | 1,0600 | 0,95% | 1,0500 | 1,0700 | 1,0400 | 487 | ,00 |
| 18/9/2009 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 347 | ,00 |
| 17/9/2009 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0400 | 173 | ,00 |
| 16/9/2009 | 1,0400 | 0,00% | 1,0300 | 1,0400 | 1,0300 | 624 | ,00 |
| 15/9/2009 | 1,0400 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 1.550 | ,00 |
| 14/9/2009 | 1,0400 | 1,96% | 1,0400 | 1,0600 | 1,0400 | 1.043 | ,00 |
| 11/9/2009 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 946 | ,00 |
| 10/9/2009 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0000 | 2.643 | ,00 |
| 09/9/2009 | 1,0200 | -4,67% | 1,0200 | 1,0500 | 0,9690 | 15.624 | ,00 |
| 08/9/2009 | 1,0700 | 0,94% | 1,0800 | 1,0900 | 1,0600 | 432 | ,00 |
| 07/9/2009 | 1,0600 | -3,64% | 1,0900 | 1,0900 | 1,0200 | 2.365 | ,00 |
| 04/9/2009 | 1,1000 | 2,80% | 1,0800 | 1,1000 | 1,0800 | 634 | ,00 |
| 03/9/2009 | 1,0700 | 2,88% | 1,0200 | 1,1200 | 1,0200 | 1.787 | ,00 |
| 02/9/2009 | 1,0400 | -1,89% | 1,0200 | 1,0400 | 1,0200 | 256 | ,00 |
| 01/9/2009 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0400 | 1.461 | ,00 |
| 31/8/2009 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0500 | 101 | ,00 |
| 28/8/2009 | 1,0700 | 0,00% | 1,0800 | 1,0900 | 1,0600 | 801 | ,00 |
| 27/8/2009 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 418 | ,00 |
| 26/8/2009 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 278 | ,00 |
| 25/8/2009 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0200 | 760 | ,00 |
| 24/8/2009 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 4.260 | ,00 |
| 21/8/2009 | 1,0800 | 1,89% | 1,0500 | 1,0800 | 1,0500 | 1.156 | ,00 |
| 20/8/2009 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 69 | ,00 |
| 19/8/2009 | 1,0500 | -0,94% | 1,0400 | 1,0600 | 1,0400 | 971 | ,00 |
| 18/8/2009 | 1,0600 | 3,92% | 1,0600 | 1,0600 | 1,0600 | 27 | ,00 |
| 17/8/2009 | 1,0200 | 0,99% | 1,0200 | 1,0300 | 1,0200 | 974 | ,00 |
| 14/8/2009 | 1,0100 | -0,98% | 1,0400 | 1,0400 | 1,0000 | 4.243 | ,00 |
| 13/8/2009 | 1,0200 | -3,77% | 1,0700 | 1,1600 | 1,0200 | 13.017 | ,00 |
| 12/8/2009 | 1,0600 | -1,85% | 1,1000 | 1,1000 | 1,0200 | 3.479 | ,00 |
| 11/8/2009 | 1,0800 | -5,26% | 1,1500 | 1,1500 | 1,0700 | 1.739 | ,00 |
| 10/8/2009 | 1,1400 | -1,72% | 1,1800 | 1,1800 | 1,1400 | 474 | ,00 |
| 07/8/2009 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 14 | ,00 |
| 06/8/2009 | 1,1800 | 1,72% | 1,1500 | 1,1800 | 1,1500 | 140 | ,00 |
| 05/8/2009 | 1,1600 | -1,69% | 1,1700 | 1,1700 | 1,1600 | 278 | ,00 |
| 04/8/2009 | 1,1800 | 0,00% | 1,1700 | 1,1800 | 1,1700 | 487 | ,00 |
| 03/8/2009 | 1,1800 | -0,84% | 1,2000 | 1,2100 | 1,1500 | 1.781 | ,00 |
| 31/7/2009 | 1,1900 | 0,85% | 1,2100 | 1,2100 | 1,1000 | 505 | ,00 |
| 30/7/2009 | 1,1800 | -2,48% | 1,1900 | 1,1900 | 1,1700 | 292 | ,00 |
| 29/7/2009 | 1,2100 | 2,54% | 1,1900 | 1,2300 | 1,1700 | 2.581 | 3.095,95 |
| 28/7/2009 | 1,1800 | -2,48% | 1,1900 | 1,1900 | 1,1800 | 347 | ,00 |
| 27/7/2009 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 140 | ,00 |
| 24/7/2009 | 1,2200 | 2,52% | 1,1800 | 1,2600 | 1,1800 | 10.782 | ,00 |
| 23/7/2009 | 1,1900 | -0,83% | 1,1500 | 1,2000 | 1,1500 | 2.087 | ,00 |
| 22/7/2009 | 1,2000 | -1,64% | 1,2000 | 1,2000 | 1,2000 | 278 | ,00 |
| 21/7/2009 | 1,2200 | -1,61% | 1,2200 | 1,2200 | 1,2000 | 1.001 | ,00 |
| 20/7/2009 | 1,2400 | -1,59% | 1,2500 | 1,2500 | 1,2400 | 208 | ,00 |
| 17/7/2009 | 1,2600 | 0,00% | 1,2200 | 1,3300 | 1,2200 | 552 | ,00 |
| 16/7/2009 | 1,2600 | 6,78% | 1,1900 | 1,2900 | 1,1900 | 974 | ,00 |
| 15/7/2009 | 1,1800 | -2,48% | 1,1900 | 1,2000 | 1,1800 | 305 | ,00 |
| 14/7/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,1800 | 3.579 | ,00 |
| 13/7/2009 | 1,2100 | 1,68% | 1,1900 | 1,2100 | 1,1900 | 835 | ,00 |
| 10/7/2009 | 1,1900 | -4,80% | 1,2200 | 1,2200 | 1,1900 | 405 | ,00 |
| 09/7/2009 | 1,2500 | -0,79% | 1,2500 | 1,3600 | 1,1500 | 1.057 | ,00 |
| 08/7/2009 | 1,2600 | -3,82% | 1,2700 | 1,2900 | 1,2100 | 2.666 | ,00 |
| 07/7/2009 | 1,3100 | -1,50% | 1,3100 | 1,3100 | 1,3100 | 361 | ,00 |
| 06/7/2009 | 1,3300 | 9,02% | 1,1900 | 1,3300 | 1,1900 | 3.241 | ,00 |
| 03/7/2009 | 1,2200 | 8,93% | 1,1300 | 1,2300 | 1,1300 | 2.269 | ,00 |
| 02/7/2009 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 765 | ,00 |
| 01/7/2009 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 69 | ,00 |
| 30/6/2009 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 1.924 | ,00 |
| 29/6/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 234 | ,00 |
| 26/6/2009 | 1,1000 | -3,51% | 1,1400 | 1,1400 | 1,1000 | 734 | ,00 |
| 25/6/2009 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 305 | ,00 |
| 24/6/2009 | 1,1300 | 0,00% | 1,1500 | 1,2300 | 1,1300 | 1.809 | ,00 |
| 23/6/2009 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1100 | 182 | ,00 |
| 22/6/2009 | 1,1400 | 0,00% | 1,0900 | 1,1500 | 1,0900 | 432 | ,00 |
| 19/6/2009 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1400 | 1.947 | ,00 |
| 18/6/2009 | 1,1700 | 4,46% | 1,1200 | 1,1800 | 1,1200 | 1.715 | ,00 |
| 17/6/2009 | 1,1200 | -3,45% | 1,1700 | 1,1700 | 1,1000 | 4.548 | ,00 |
| 16/6/2009 | 1,1600 | -7,20% | 1,2500 | 1,2500 | 1,1600 | 1.850 | ,00 |
| 15/6/2009 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 557 | ,00 |
| 12/6/2009 | 1,2500 | -2,34% | 1,2900 | 1,3500 | 1,2400 | 7.652 | ,00 |
| 11/6/2009 | 1,2800 | 4,07% | 1,2500 | 1,3500 | 1,2200 | 2.671 | ,00 |
| 10/6/2009 | 1,2300 | 0,82% | 1,2200 | 1,2500 | 1,2200 | 2.485 | ,00 |
| 09/6/2009 | 1,2200 | 0,00% | 1,2200 | 1,3200 | 1,1800 | 5.375 | ,00 |
| 05/6/2009 | 1,2200 | 3,39% | 1,2100 | 1,2200 | 1,2100 | 208 | ,00 |
| 04/6/2009 | 1,1800 | -5,60% | 1,2500 | 1,3600 | 1,1800 | 4.961 | ,00 |
| 03/6/2009 | 1,2500 | 5,93% | 1,1900 | 1,2800 | 1,1600 | 6.404 | ,00 |
| 02/6/2009 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1600 | 960 | ,00 |
| 01/6/2009 | 1,2200 | 0,00% | 1,2600 | 1,2600 | 1,1100 | 4.086 | ,00 |
| 29/5/2009 | 1,2200 | -8,96% | 1,3700 | 1,3700 | 1,2200 | 6.786 | ,00 |
| 28/5/2009 | 1,3400 | 0,75% | 1,2900 | 1,3800 | 1,2900 | 935 | ,00 |
| 27/5/2009 | 1,3300 | 9,02% | 1,2600 | 1,3300 | 1,2500 | 5.363 | ,00 |
| 26/5/2009 | 1,2200 | -9,63% | 1,3700 | 1,3700 | 1,2200 | 4.683 | ,00 |
| 25/5/2009 | 1,3500 | 7,14% | 1,3000 | 1,3600 | 1,2000 | 5.061 | ,00 |
| 22/5/2009 | 1,2600 | 18,87% | 1,0800 | 1,2700 | 1,0800 | 9.039 | ,00 |
| 21/5/2009 | 1,0600 | 3,92% | 1,0400 | 1,1000 | 1,0400 | 9.638 | ,00 |
| 20/5/2009 | 1,0200 | -5,56% | 1,0800 | 1,1000 | 1,0200 | 4.104 | ,00 |
| 19/5/2009 | 1,0800 | 0,93% | 1,0900 | 1,1100 | 1,0700 | 2.713 | ,00 |
| 18/5/2009 | 1,0700 | 4,90% | 1,0200 | 1,0800 | 1,0200 | 1.524 | ,00 |
| 15/5/2009 | 1,0200 | 0,00% | 1,0200 | 1,0300 | 1,0000 | 2.018 | ,00 |
| 14/5/2009 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 278 | ,00 |
| 13/5/2009 | 1,0200 | -0,97% | 1,0200 | 1,0500 | 1,0100 | 3.715 | ,00 |
| 12/5/2009 | 1,0300 | 3,73% | 0,9770 | 1,0300 | 0,9770 | 557 | ,00 |
| 11/5/2009 | 0,9930 | -1,68% | 1,0100 | 1,0100 | 0,9850 | 3.000 | ,00 |
| 08/5/2009 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 835 | ,00 |
| 07/5/2009 | 1,0000 | 0,70% | 1,0200 | 1,0400 | 0,9690 | 3.848 | ,00 |
| 06/5/2009 | 0,9930 | -2,65% | 1,0200 | 1,0400 | 0,9930 | 2.627 | ,00 |
| 05/5/2009 | 1,0200 | -2,86% | 1,0600 | 1,0700 | 1,0200 | 3.738 | ,00 |
| 04/5/2009 | 1,0500 | 0,96% | 1,0400 | 1,0700 | 1,0400 | 1.600 | ,00 |
| 30/4/2009 | 1,0400 | -0,95% | 1,0600 | 1,0600 | 1,0200 | 4.689 | ,00 |
| 29/4/2009 | 1,0500 | 2,94% | 1,0200 | 1,0600 | 1,0200 | 2.786 | ,00 |
| 28/4/2009 | 1,0200 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 2.583 | ,00 |
| 27/4/2009 | 1,0200 | -7,27% | 1,1400 | 1,1400 | 1,0100 | 23.905 | ,00 |
| 24/4/2009 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0700 | 5.153 | ,00 |
| 23/4/2009 | 1,1000 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 995 | ,00 |
| 22/4/2009 | 1,1000 | 0,00% | 1,1400 | 1,1400 | 1,1000 | 1.114 | ,00 |
| 21/4/2009 | 1,1000 | -9,09% | 1,1700 | 1,1700 | 1,1000 | 1.498 | ,00 |
| 16/4/2009 | 1,2100 | 6,14% | 1,1400 | 1,2400 | 1,1000 | 6.803 | ,00 |
| 15/4/2009 | 1,1400 | -2,56% | 1,1800 | 1,1800 | 1,1300 | 5.383 | ,00 |
| 14/4/2009 | 1,1700 | 6,36% | 1,1000 | 1,2100 | 1,1000 | 10.164 | ,00 |
| 09/4/2009 | 1,1000 | 17,40% | 0,9610 | 1,1200 | 0,9610 | 9.419 | ,00 |
| 08/4/2009 | 0,9370 | 8,20% | 0,8740 | 0,9530 | 0,8580 | 7.490 | ,00 |
| 07/4/2009 | 0,8660 | -4,42% | 0,9210 | 0,9290 | 0,8660 | 10.994 | ,00 |
| 06/4/2009 | 0,9060 | -8,02% | 1,0100 | 1,0100 | 0,8900 | 16.906 | ,00 |
| 03/4/2009 | 0,9850 | -2,48% | 1,0100 | 1,0200 | 0,9850 | 1.707 | 1.716,01 |
| 02/4/2009 | 1,0100 | 3,38% | 0,9770 | 1,0300 | 0,9690 | 1.399 | ,00 |
| 01/4/2009 | 0,9770 | 5,17% | 0,9370 | 1,0200 | 0,9370 | 2.224 | ,00 |
| 31/3/2009 | 0,9290 | 0,87% | 0,9370 | 0,9370 | 0,8660 | 4.498 | ,00 |
| 30/3/2009 | 0,9210 | -8,81% | 1,0100 | 1,0100 | 0,9060 | 7.277 | ,00 |
| 27/3/2009 | 1,0100 | -0,98% | 1,0300 | 1,0300 | 1,0100 | 1.243 | ,00 |
| 26/3/2009 | 1,0200 | -0,97% | 1,0400 | 1,0500 | 1,0000 | 1.793 | ,00 |
| 24/3/2009 | 1,0300 | 0,98% | 1,0500 | 1,0500 | 1,0200 | 2.092 | ,00 |
| 23/3/2009 | 1,0200 | 0,00% | 1,0500 | 1,0600 | 0,9460 | 252 | ,00 |
| 20/3/2009 | 1,0200 | -0,97% | 1,0200 | 1,0400 | 1,0100 | 1.295 | ,00 |
| 19/3/2009 | 1,0300 | -2,83% | 0,9690 | 1,0500 | 0,9610 | 1.016 | ,00 |
| 18/3/2009 | 1,0600 | 4,95% | 1,0600 | 1,0600 | 1,0600 | 69 | ,00 |
| 17/3/2009 | 1,0100 | 4,23% | 1,0000 | 1,0100 | 1,0000 | 140 | ,00 |
| 16/3/2009 | 0,9690 | -10,28% | 1,0900 | 1,0900 | 0,9690 | 4.143 | ,00 |
| 13/3/2009 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 2 | ,00 |
| 12/3/2009 | 1,0600 | 0,00% | 1,0800 | 1,0800 | 1,0600 | 26 | ,00 |
| 11/3/2009 | 1,0600 | 6,75% | 1,0600 | 1,0600 | 1,0500 | 60 | ,00 |
| 10/3/2009 | 0,9930 | -7,20% | 1,0800 | 1,0800 | 0,9690 | 3.056 | ,00 |
| 09/3/2009 | 1,0700 | 19,15% | 0,8900 | 1,0800 | 0,8900 | 1.211 | ,00 |
| 06/3/2009 | 0,8980 | -6,56% | 1,0100 | 1,0200 | 0,8900 | 1.531 | ,00 |
| 05/3/2009 | 0,9610 | -5,78% | 1,0600 | 1,0600 | 0,9210 | 1.100 | ,00 |
| 04/3/2009 | 1,0200 | 7,82% | 0,8900 | 1,0200 | 0,8820 | 3.195 | ,00 |
| 03/3/2009 | 0,9460 | -9,04% | 0,9770 | 1,0200 | 0,9460 | 1.115 | ,00 |
| 27/2/2009 | 1,0400 | 4,00% | 1,0300 | 1,0400 | 1,0300 | 69 | ,00 |
| 26/2/2009 | 1,0000 | -1,96% | 1,1000 | 1,1100 | 0,9460 | 1.465 | ,00 |
| 25/2/2009 | 1,0200 | -10,53% | 1,1800 | 1,2300 | 1,0200 | 2.727 | ,00 |
| 24/2/2009 | 1,1400 | 10,68% | 1,0200 | 1,1400 | 1,0200 | 418 | ,00 |
| 23/2/2009 | 1,0300 | -0,96% | 1,0600 | 1,0600 | 1,0200 | 1.691 | ,00 |
| 20/2/2009 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 2 | ,00 |
| 19/2/2009 | 1,0200 | 3,55% | 0,9690 | 1,0500 | 0,9690 | 3.158 | ,00 |
| 18/2/2009 | 0,9850 | -4,37% | 0,9690 | 1,0400 | 0,9690 | 4.743 | ,00 |
| 17/2/2009 | 1,0300 | -20,16% | 1,2300 | 1,2400 | 1,0300 | 9.416 | ,00 |
| 16/2/2009 | 1,2900 | -2,27% | 1,3300 | 1,3300 | 1,2900 | 2.005 | ,00 |
| 13/2/2009 | 1,3200 | 2,33% | 1,3000 | 1,3200 | 1,3000 | 57 | ,00 |
| 12/2/2009 | 1,2900 | -3,01% | 1,3300 | 1,3700 | 1,2000 | 10.193 | ,00 |
| 11/2/2009 | 1,3300 | -5,67% | 1,3700 | 1,3700 | 1,3300 | 645 | ,00 |
| 10/2/2009 | 1,4100 | 2,92% | 1,4100 | 1,4100 | 1,4100 | 56 | ,00 |
| 09/2/2009 | 1,3700 | -0,72% | 1,4000 | 1,4000 | 1,3700 | 1.392 | ,00 |
| 06/2/2009 | 1,3800 | -2,13% | 1,2700 | 1,3800 | 1,2700 | 211 | ,00 |
| 05/2/2009 | 1,4100 | 6,02% | 1,4100 | 1,4100 | 1,4100 | 8 | ,00 |
| 04/2/2009 | 1,3300 | -7,64% | 1,2900 | 1,3900 | 1,2900 | 914 | ,00 |
| 03/2/2009 | 1,4400 | 4,35% | 1,4400 | 1,4400 | 1,4400 | 1.413 | ,00 |
| 02/2/2009 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3100 | 236 | ,00 |
| 30/1/2009 | 1,4000 | 2,19% | 1,4000 | 1,4100 | 1,2600 | 321 | ,00 |
| 29/1/2009 | 1,3700 | -4,20% | 1,2900 | 1,3700 | 1,2900 | 35 | ,00 |
| 28/1/2009 | 1,4300 | 0,70% | 1,4400 | 1,4900 | 1,2900 | 1.714 | ,00 |
| 27/1/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/1/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/1/2009 | 1,4200 | 0,71% | 1,4100 | 1,4200 | 1,4100 | 1.530 | ,00 |
| 22/1/2009 | 1,4100 | -6,00% | 1,3600 | 1,4100 | 1,3600 | 376 | ,00 |
| 21/1/2009 | 1,5000 | 9,49% | 1,5000 | 1,5000 | 1,5000 | 15 | ,00 |
| 20/1/2009 | 1,3700 | 8,73% | 1,3700 | 1,3700 | 1,3700 | 140 | ,00 |
| 19/1/2009 | 1,2600 | -4,55% | 1,4000 | 1,4400 | 1,2500 | 1.526 | ,00 |
| 16/1/2009 | 1,3200 | -1,49% | 1,3600 | 1,4300 | 1,2300 | 966 | ,00 |
| 15/1/2009 | 1,3400 | -4,29% | 1,2600 | 1,3500 | 1,2600 | 621 | ,00 |
| 14/1/2009 | 1,4000 | -1,41% | 1,2900 | 1,4000 | 1,2900 | 83 | ,00 |
| 13/1/2009 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,4200 | 1.391 | ,00 |
| 12/1/2009 | 1,4400 | -2,04% | 1,3300 | 1,4500 | 1,3300 | 1.696 | ,00 |
| 09/1/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 08/1/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 07/1/2009 | 1,4700 | 2,08% | 1,4700 | 1,4700 | 1,4700 | 12 | ,00 |
| 05/1/2009 | 1,4400 | -3,36% | 1,4900 | 1,4900 | 1,3400 | 3.216 | ,00 |
| 02/1/2009 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,3200 | 121 | ,00 |
| 31/12/2008 | 1,4700 | 0,00% | 1,4900 | 1,4900 | 1,3300 | 51 | ,00 |
| 30/12/2008 | 1,4700 | 2,08% | 1,4400 | 1,4700 | 1,4400 | 56 | ,00 |
| 29/12/2008 | 1,4400 | 0,00% | 1,4400 | 1,4700 | 1,2900 | 154 | ,00 |
| 24/12/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/12/2008 | 1,4400 | -3,36% | 1,4400 | 1,4400 | 1,4400 | 1.391 | ,00 |
| 22/12/2008 | 1,4900 | 3,47% | 1,4900 | 1,4900 | 1,4900 | 2 | ,00 |
| 19/12/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 18/12/2008 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4200 | 1.462 | ,00 |
| 17/12/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/12/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 15/12/2008 | 1,4400 | 0,00% | 1,4400 | 1,4900 | 1,4400 | 1.628 | ,00 |
| 12/12/2008 | 1,4400 | 5,11% | 1,2900 | 1,4400 | 1,2900 | 705 | ,00 |
| 11/12/2008 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 10/12/2008 | 1,3700 | -2,14% | 1,4900 | 1,4900 | 1,2600 | 84 | ,00 |
| 09/12/2008 | 1,4000 | 0,00% | 1,3100 | 1,4000 | 1,3100 | 698 | ,00 |
| 08/12/2008 | 1,4000 | -6,04% | 1,3500 | 1,4000 | 1,3500 | 305 | ,00 |
| 05/12/2008 | 1,4900 | 4,93% | 1,2900 | 1,4900 | 1,2900 | 278 | ,00 |
| 04/12/2008 | 1,4200 | -5,33% | 1,3600 | 1,4600 | 1,3600 | 319 | ,00 |
| 03/12/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/12/2008 | 1,5000 | 8,70% | 1,4900 | 1,5000 | 1,4900 | 69 | ,00 |
| 01/12/2008 | 1,3800 | -1,43% | 1,3600 | 1,3800 | 1,3600 | 342 | ,00 |
| 28/11/2008 | 1,4000 | -6,67% | 1,4400 | 1,4400 | 1,3600 | 716 | ,00 |
| 27/11/2008 | 1,5000 | -3,85% | 1,5700 | 1,5700 | 1,4100 | 113 | ,00 |
| 26/11/2008 | 1,5600 | 3,31% | 1,6400 | 1,6400 | 1,5600 | 8 | ,00 |
| 25/11/2008 | 1,5100 | 2,03% | 1,5300 | 1,5800 | 1,3300 | 396 | ,00 |
| 24/11/2008 | 1,4800 | 2,78% | 1,4800 | 1,4800 | 1,4800 | 57 | ,00 |
| 21/11/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/11/2008 | 1,4400 | 0,00% | 1,2900 | 1,4400 | 1,2900 | 14.300 | ,00 |
| 19/11/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 18/11/2008 | 1,4400 | -7,10% | 1,4400 | 1,4400 | 1,4400 | 424 | ,00 |
| 17/11/2008 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 14/11/2008 | 1,5500 | -1,27% | 1,4400 | 1,5800 | 1,4400 | 327 | ,00 |
| 13/11/2008 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 12/11/2008 | 1,5700 | 1,95% | 1,6300 | 1,6300 | 1,4100 | 1.552 | ,00 |
| 11/11/2008 | 1,5400 | -9,41% | 1,5400 | 1,5400 | 1,5400 | 15 | ,00 |
| 10/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/11/2008 | 1,7000 | 3,66% | 1,7000 | 1,7000 | 1,4900 | 804 | ,00 |
| 06/11/2008 | 1,6400 | -0,61% | 1,7800 | 1,7800 | 1,4900 | 28 | ,00 |
| 05/11/2008 | 1,6500 | 0,61% | 1,7200 | 1,7200 | 1,4900 | 17 | ,00 |
| 04/11/2008 | 1,6400 | 7,89% | 1,5100 | 1,6400 | 1,5100 | 915 | ,00 |
| 03/11/2008 | 1,5200 | 0,66% | 1,5100 | 1,6200 | 1,4400 | 723 | ,00 |
| 31/10/2008 | 1,5100 | -4,43% | 1,4200 | 1,5700 | 1,4200 | 122 | ,00 |
| 30/10/2008 | 1,5800 | 0,00% | 1,5000 | 1,5800 | 1,5000 | 43 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|