| 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
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
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 |
|---|---|---|---|---|---|---|---|
| 10/5/2010 | 0,7300 | 5,80% | 0,6300 | 0,7400 | 0,6300 | 430 | ,00 |
| 07/5/2010 | 0,6900 | 2,99% | 0,6700 | 0,6900 | 0,6700 | 430 | ,00 |
| 06/5/2010 | 0,6700 | 6,35% | 0,6100 | 0,6900 | 0,6100 | 1.117 | ,00 |
| 05/5/2010 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 50 | ,00 |
| 04/5/2010 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | ,00 | |
| 03/5/2010 | 0,6300 | 8,62% | 0,6200 | 0,6300 | 0,6200 | 190 | ,00 |
| 30/4/2010 | 0,5800 | 5,45% | 0,6000 | 0,6000 | 0,5700 | 4.412 | ,00 |
| 29/4/2010 | 0,5500 | -6,78% | 0,6300 | 0,6300 | 0,5400 | 3.700 | ,00 |
| 28/4/2010 | 0,5900 | -6,35% | 0,6000 | 0,6600 | 0,5800 | 2.820 | ,00 |
| 27/4/2010 | 0,6300 | -8,70% | 0,6700 | 0,7000 | 0,6300 | 3.151 | ,00 |
| 26/4/2010 | 0,6900 | -4,17% | 0,7000 | 0,7200 | 0,6800 | 5.649 | ,00 |
| 23/4/2010 | 0,7200 | -7,69% | 0,7100 | 0,8300 | 0,7100 | 32.900 | ,00 |
| 22/4/2010 | 0,7800 | 5,41% | 0,7300 | 0,7800 | 0,6900 | 2.551 | ,00 |
| 21/4/2010 | 0,7400 | 7,25% | 0,7100 | 0,7500 | 0,7100 | 690 | ,00 |
| 20/4/2010 | 0,6900 | 1,47% | 0,7000 | 0,7400 | 0,6700 | 10.600 | ,00 |
| 19/4/2010 | 0,6800 | -13,92% | 0,7800 | 0,8400 | 0,6400 | 22.850 | ,00 |
| 16/4/2010 | 0,7900 | 6,76% | 0,7700 | 0,8000 | 0,7200 | 4.221 | ,00 |
| 15/4/2010 | 0,7400 | -1,33% | 0,7700 | 0,8100 | 0,7300 | 4.550 | ,00 |
| 14/4/2010 | 0,7500 | -9,64% | 0,7700 | 0,7700 | 0,7500 | 2.900 | ,00 |
| 13/4/2010 | 0,8300 | 5,06% | 0,8000 | 0,8300 | 0,8000 | 1.600 | ,00 |
| 12/4/2010 | 0,7900 | 5,33% | 0,7800 | 0,7900 | 0,7800 | 4.572 | ,00 |
| 09/4/2010 | 0,7500 | -2,60% | 0,7500 | 0,7500 | 0,7500 | 836 | ,00 |
| 08/4/2010 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 1.050 | ,00 |
| 07/4/2010 | 0,7700 | 0,00% | 0,7600 | 0,7700 | 0,7400 | 1.231 | ,00 |
| 06/4/2010 | 0,7700 | -8,33% | 0,8300 | 0,8300 | 0,7600 | 4.750 | ,00 |
| 01/4/2010 | 0,8400 | 1,20% | 0,8000 | 0,8400 | 0,8000 | 1.719 | ,00 |
| 31/3/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 1.600 | ,00 |
| 30/3/2010 | 0,8300 | 6,41% | 0,7700 | 0,8300 | 0,7700 | 3.533 | ,00 |
| 29/3/2010 | 0,7800 | -7,14% | 0,8000 | 0,8000 | 0,7800 | 6.370 | ,00 |
| 26/3/2010 | 0,8400 | 1,20% | 0,8400 | 0,8400 | 0,8400 | 50 | ,00 |
| 24/3/2010 | 0,8300 | 5,06% | 0,8100 | 0,8300 | 0,8100 | 1.980 | ,00 |
| 23/3/2010 | 0,7900 | 0,00% | 0,7300 | 0,8000 | 0,7200 | 1.250 | ,00 |
| 22/3/2010 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 19/3/2010 | 0,7900 | -1,25% | 0,7900 | 0,7900 | 0,7900 | 2.550 | ,00 |
| 18/3/2010 | 0,8000 | -2,44% | 0,8000 | 0,8000 | 0,8000 | 100 | ,00 |
| 17/3/2010 | 0,8200 | -1,20% | 0,8200 | 0,8200 | 0,8200 | 50 | ,00 |
| 16/3/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 15/3/2010 | 0,8300 | 5,06% | 0,7900 | 0,8400 | 0,7400 | 255 | ,00 |
| 12/3/2010 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 11/3/2010 | 0,7900 | 1,28% | 0,8500 | 0,8500 | 0,7400 | 5.187 | ,00 |
| 10/3/2010 | 0,7800 | 6,85% | 0,7600 | 0,7800 | 0,7600 | 888 | ,00 |
| 09/3/2010 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 08/3/2010 | 0,7300 | -5,19% | 0,7300 | 0,7300 | 0,7300 | 10 | ,00 |
| 05/3/2010 | 0,7700 | 2,67% | 0,7300 | 0,7700 | 0,7300 | 1.150 | ,00 |
| 04/3/2010 | 0,7500 | 2,74% | 0,7500 | 0,7600 | 0,7500 | 3.710 | ,00 |
| 03/3/2010 | 0,7300 | -5,19% | 0,7400 | 0,7400 | 0,7300 | 125 | ,00 |
| 02/3/2010 | 0,7700 | 1,32% | 0,7600 | 0,7800 | 0,7300 | 370 | ,00 |
| 01/3/2010 | 0,7600 | 2,70% | 0,7400 | 0,7600 | 0,7300 | 1.350 | ,00 |
| 26/2/2010 | 0,7400 | -1,33% | 0,7400 | 0,7400 | 0,7400 | 2.300 | ,00 |
| 25/2/2010 | 0,7500 | 0,00% | 0,7200 | 0,7500 | 0,7100 | 3.021 | ,00 |
| 24/2/2010 | 0,7500 | -9,64% | 0,7600 | 0,8100 | 0,7500 | 5.508 | ,00 |
| 23/2/2010 | 0,8300 | -9,78% | 0,8800 | 0,8900 | 0,8300 | 1.310 | ,00 |
| 22/2/2010 | 0,9200 | -1,08% | 0,9200 | 0,9200 | 0,9200 | 515 | ,00 |
| 19/2/2010 | 0,9300 | -2,11% | 1,0000 | 1,0000 | 0,9200 | 220 | ,00 |
| 18/2/2010 | 0,9500 | -1,04% | 0,9500 | 0,9500 | 0,9500 | 40 | ,00 |
| 17/2/2010 | 0,9600 | 2,13% | 0,9600 | 0,9600 | 0,9600 | 10 | ,00 |
| 16/2/2010 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 12/2/2010 | 0,9400 | 0,00% | 0,8700 | 0,9400 | 0,8500 | 2.134 | ,00 |
| 11/2/2010 | 0,9400 | 0,00% | 0,9000 | 0,9400 | 0,9000 | 457 | ,00 |
| 10/2/2010 | 0,9400 | 2,17% | 0,9200 | 0,9900 | 0,8400 | 887 | ,00 |
| 09/2/2010 | 0,9200 | 5,75% | 0,9000 | 0,9300 | 0,8900 | 1.110 | ,00 |
| 08/2/2010 | 0,8700 | -7,45% | 0,8600 | 0,8800 | 0,8500 | 1.397 | ,00 |
| 05/2/2010 | 0,9400 | 9,30% | 0,8600 | 0,9400 | 0,8000 | 1.024 | ,00 |
| 04/2/2010 | 0,8600 | 8,86% | 0,8500 | 0,8600 | 0,8500 | 140 | ,00 |
| 03/2/2010 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 02/2/2010 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 01/2/2010 | 0,7900 | 9,72% | 0,7900 | 0,7900 | 0,7900 | 409 | ,00 |
| 29/1/2010 | 0,7200 | -4,00% | 0,7300 | 0,8000 | 0,7200 | 1.068 | ,00 |
| 28/1/2010 | 0,7500 | -6,25% | 0,8100 | 0,8100 | 0,7400 | 527 | ,00 |
| 27/1/2010 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 26/1/2010 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 1.030 | ,00 |
| 25/1/2010 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 18 | ,00 |
| 22/1/2010 | 0,8300 | 3,75% | 0,7800 | 0,8500 | 0,7800 | 1.490 | ,00 |
| 21/1/2010 | 0,8000 | -2,44% | 0,7700 | 0,8300 | 0,7700 | 3.849 | ,00 |
| 20/1/2010 | 0,8200 | -6,82% | 0,8800 | 0,8800 | 0,8000 | 7.377 | ,00 |
| 19/1/2010 | 0,8800 | -1,12% | 0,9000 | 0,9000 | 0,8300 | 155 | ,00 |
| 18/1/2010 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 15/1/2010 | 0,8900 | 2,30% | 0,8900 | 0,8900 | 0,8900 | 2 | ,00 |
| 14/1/2010 | 0,8700 | 0,00% | 0,8800 | 0,8800 | 0,8300 | 3.040 | ,00 |
| 13/1/2010 | 0,8700 | 1,16% | 0,8200 | 0,8800 | 0,8000 | 4.144 | ,00 |
| 12/1/2010 | 0,8600 | -6,52% | 0,8700 | 0,8700 | 0,8600 | 100 | ,00 |
| 11/1/2010 | 0,9200 | 4,55% | 0,9100 | 0,9200 | 0,9100 | 56 | ,00 |
| 08/1/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 07/1/2010 | 0,8800 | -3,30% | 0,8700 | 0,9100 | 0,8600 | 4.220 | ,00 |
| 05/1/2010 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 04/1/2010 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 31/12/2009 | 0,9100 | 3,41% | 0,9100 | 0,9100 | 0,9100 | 100 | 91,00 |
| 30/12/2009 | 0,8800 | 2,33% | 0,8800 | 0,8800 | 0,8800 | 19 | 16,72 |
| 29/12/2009 | 0,8600 | -3,37% | 0,8600 | 0,8900 | 0,8300 | 6.055 | 5.137,25 |
| 28/12/2009 | 0,8900 | -3,26% | 0,9200 | 0,9400 | 0,8500 | 5.896 | 5.216,08 |
| 23/12/2009 | 0,9200 | 5,75% | 0,9000 | 0,9200 | 0,9000 | 150 | 136,20 |
| 22/12/2009 | 0,8700 | -3,33% | 0,9200 | 0,9400 | 0,8300 | 5.172 | 4.524,96 |
| 21/12/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 18/12/2009 | 0,9000 | -1,10% | 0,9000 | 0,9000 | 0,9000 | 150 | 135,00 |
| 17/12/2009 | 0,9100 | 1,11% | 0,9000 | 0,9100 | 0,8900 | 824 | 748,27 |
| 16/12/2009 | 0,9000 | 1,12% | 0,9300 | 0,9300 | 0,8600 | 62 | 53,86 |
| 15/12/2009 | 0,8900 | -6,32% | 0,9900 | 0,9900 | 0,8900 | 5.079 | 4.603,23 |
| 14/12/2009 | 0,9500 | -1,04% | 0,9000 | 0,9500 | 0,8900 | 1.920 | 1.771,00 |
| 11/12/2009 | 0,9600 | 1,05% | 0,9700 | 0,9700 | 0,8900 | 4.424 | 4.076,91 |
| 10/12/2009 | 0,9500 | 7,95% | 0,9100 | 0,9600 | 0,8400 | 7.511 | 6.937,61 |
| 09/12/2009 | 0,8800 | 10,00% | 0,8300 | 0,8800 | 0,8300 | 6.015 | 5.141,65 |
| 08/12/2009 | 0,8000 | -8,05% | 0,9000 | 0,9500 | 0,7900 | 2.622 | 2.251,30 |
| 07/12/2009 | 0,8700 | -4,40% | 0,9200 | 0,9200 | 0,8500 | 5.942 | 5.342,74 |
| 04/12/2009 | 0,9100 | -1,09% | 0,9500 | 0,9700 | 0,9000 | 5.123 | 4.710,18 |
| 03/12/2009 | 0,9200 | -7,07% | 0,9800 | 0,9800 | 0,9100 | 7.300 | 6.982,61 |
| 02/12/2009 | 0,9900 | 2,06% | 1,0100 | 1,0200 | 0,9700 | 1.471 | 1.472,02 |
| 01/12/2009 | 0,9700 | -6,73% | 1,0500 | 1,0700 | 0,9600 | 3.510 | ,00 |
| 30/11/2009 | 1,0400 | 4,00% | 0,9800 | 1,0500 | 0,9500 | 1.789 | ,00 |
| 27/11/2009 | 1,0000 | 2,04% | 0,9700 | 1,0000 | 0,9500 | 7.487 | ,00 |
| 26/11/2009 | 0,9800 | -2,00% | 0,9800 | 1,0400 | 0,9500 | 36.976 | ,00 |
| 25/11/2009 | 1,0000 | -1,96% | 1,0200 | 1,0700 | 0,9400 | 19.588 | ,00 |
| 24/11/2009 | 1,0200 | -8,93% | 1,1200 | 1,1400 | 1,0100 | 14.861 | ,00 |
| 23/11/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 20/11/2009 | 1,1200 | 0,90% | 1,0600 | 1,1300 | 1,0400 | 6.070 | ,00 |
| 19/11/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 18/11/2009 | 1,1100 | 7,77% | 1,0800 | 1,1100 | 1,0500 | 180 | ,00 |
| 17/11/2009 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 16/11/2009 | 1,0300 | 0,00% | 1,0300 | 1,1100 | 1,0300 | 4.190 | ,00 |
| 13/11/2009 | 1,0300 | -2,83% | 1,0700 | 1,0700 | 1,0300 | 8.700 | ,00 |
| 12/11/2009 | 1,0600 | -0,93% | 1,0600 | 1,0800 | 1,0500 | 4.170 | ,00 |
| 11/11/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 10/11/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 09/11/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.000 | ,00 |
| 06/11/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 05/11/2009 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0600 | 1.579 | ,00 |
| 04/11/2009 | 1,0600 | -2,75% | 1,0600 | 1,0600 | 1,0600 | 220 | ,00 |
| 03/11/2009 | 1,0900 | 1,87% | 1,0700 | 1,0900 | 1,0700 | 150 | ,00 |
| 02/11/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 30/10/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 29/10/2009 | 1,0700 | -0,93% | 1,0600 | 1,0800 | 1,0600 | 2.989 | ,00 |
| 27/10/2009 | 1,0800 | -1,82% | 1,0800 | 1,1000 | 1,0800 | 2.600 | ,00 |
| 26/10/2009 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 700 | ,00 |
| 23/10/2009 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 520 | ,00 |
| 22/10/2009 | 1,0600 | -0,93% | 1,0700 | 1,1000 | 1,0500 | 3.915 | ,00 |
| 21/10/2009 | 1,0700 | -2,73% | 1,1300 | 1,1300 | 1,0600 | 1.960 | ,00 |
| 20/10/2009 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 9 | ,00 |
| 19/10/2009 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,0900 | 2.310 | ,00 |
| 16/10/2009 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 50 | ,00 |
| 15/10/2009 | 1,1100 | -3,48% | 1,1600 | 1,1700 | 1,1100 | 200 | ,00 |
| 14/10/2009 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 40 | ,00 |
| 13/10/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/10/2009 | 1,1600 | 0,87% | 1,1100 | 1,1600 | 1,1100 | 353 | ,00 |
| 09/10/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 08/10/2009 | 1,1500 | 1,77% | 1,1000 | 1,1500 | 1,1000 | 2.130 | ,00 |
| 07/10/2009 | 1,1300 | 2,73% | 1,1000 | 1,1400 | 1,1000 | 1.820 | ,00 |
| 06/10/2009 | 1,1000 | 0,00% | 1,1500 | 1,1500 | 1,1000 | 560 | ,00 |
| 05/10/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 300 | ,00 |
| 02/10/2009 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0800 | 5.280 | ,00 |
| 01/10/2009 | 1,1000 | -0,90% | 1,1000 | 1,1100 | 1,1000 | 620 | ,00 |
| 30/9/2009 | 1,1100 | -0,89% | 1,1300 | 1,1500 | 1,1100 | 630 | ,00 |
| 29/9/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 28/9/2009 | 1,1200 | 1,82% | 1,1300 | 1,1600 | 1,1100 | 558 | ,00 |
| 25/9/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 24/9/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 23/9/2009 | 1,1000 | -1,79% | 1,1100 | 1,1600 | 1,1000 | 1.520 | ,00 |
| 22/9/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 21/9/2009 | 1,1200 | -0,88% | 1,0800 | 1,1200 | 1,0800 | 1.800 | ,00 |
| 18/9/2009 | 1,1300 | 3,67% | 1,0900 | 1,1300 | 1,0900 | 1.300 | ,00 |
| 17/9/2009 | 1,0900 | -3,54% | 1,1000 | 1,1100 | 1,0900 | 2.678 | ,00 |
| 16/9/2009 | 1,1300 | 3,67% | 1,1100 | 1,1400 | 1,1000 | 2.563 | ,00 |
| 15/9/2009 | 1,0900 | -2,68% | 1,1100 | 1,1100 | 1,0800 | 5.500 | ,00 |
| 14/9/2009 | 1,1200 | 0,00% | 1,0900 | 1,1500 | 1,0900 | 410 | ,00 |
| 11/9/2009 | 1,1200 | 1,82% | 1,1100 | 1,1600 | 1,0700 | 7.093 | ,00 |
| 10/9/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 09/9/2009 | 1,1000 | -1,79% | 1,1100 | 1,1100 | 1,1000 | 1.000 | ,00 |
| 08/9/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 07/9/2009 | 1,1200 | 2,75% | 1,1000 | 1,1200 | 1,1000 | 1.500 | ,00 |
| 04/9/2009 | 1,0900 | -0,91% | 1,1000 | 1,1500 | 1,0600 | 7.421 | ,00 |
| 03/9/2009 | 1,1000 | -2,65% | 1,1000 | 1,1000 | 1,1000 | 500 | ,00 |
| 02/9/2009 | 1,1300 | 0,00% | 1,0900 | 1,1400 | 1,0900 | 3.899 | ,00 |
| 01/9/2009 | 1,1300 | 5,61% | 1,0600 | 1,1500 | 1,0400 | 6.830 | ,00 |
| 31/8/2009 | 1,0700 | -1,83% | 1,0400 | 1,1300 | 1,0400 | 551 | ,00 |
| 28/8/2009 | 1,0900 | 0,00% | 1,1500 | 1,1500 | 1,0800 | 3.562 | ,00 |
| 27/8/2009 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0200 | 3.981 | ,00 |
| 26/8/2009 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,0700 | 2.550 | ,00 |
| 25/8/2009 | 1,1300 | 0,89% | 1,1200 | 1,1400 | 1,0800 | 1.660 | ,00 |
| 24/8/2009 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 2 | ,00 |
| 21/8/2009 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,0700 | 583 | ,00 |
| 20/8/2009 | 1,1100 | -2,63% | 1,2300 | 1,2300 | 1,0700 | 2.858 | ,00 |
| 19/8/2009 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/8/2009 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/8/2009 | 1,1400 | -2,56% | 1,1100 | 1,1500 | 1,1000 | 3.235 | ,00 |
| 14/8/2009 | 1,1700 | -0,85% | 1,2300 | 1,2300 | 1,1200 | 3.625 | ,00 |
| 13/8/2009 | 1,1800 | 2,61% | 1,1400 | 1,1900 | 1,1400 | 3.891 | ,00 |
| 12/8/2009 | 1,1500 | 0,00% | 1,1400 | 1,1600 | 1,1000 | 4.600 | ,00 |
| 11/8/2009 | 1,1500 | 0,00% | 1,2300 | 1,2300 | 1,1400 | 437 | ,00 |
| 10/8/2009 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 2.550 | ,00 |
| 07/8/2009 | 1,1600 | -4,13% | 1,1900 | 1,2700 | 1,1400 | 2.317 | ,00 |
| 06/8/2009 | 1,2100 | 7,08% | 1,1500 | 1,2100 | 1,1500 | 2.400 | ,00 |
| 05/8/2009 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1300 | 300 | ,00 |
| 04/8/2009 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1300 | 282 | ,00 |
| 03/8/2009 | 1,1400 | 2,70% | 1,0600 | 1,2100 | 1,0600 | 5.905 | ,00 |
| 31/7/2009 | 1,1100 | 3,74% | 1,1100 | 1,1100 | 1,0400 | 2.432 | ,00 |
| 30/7/2009 | 1,0700 | 3,88% | 1,0500 | 1,0700 | 1,0500 | 550 | ,00 |
| 29/7/2009 | 1,0300 | -4,63% | 1,0600 | 1,0600 | 1,0000 | 6.870 | ,00 |
| 28/7/2009 | 1,0800 | -1,82% | 1,1300 | 1,1300 | 1,0800 | 652 | ,00 |
| 27/7/2009 | 1,1000 | 3,77% | 1,1500 | 1,1500 | 1,0900 | 852 | ,00 |
| 24/7/2009 | 1,0600 | 2,91% | 1,0700 | 1,0700 | 1,0600 | 202 | ,00 |
| 23/7/2009 | 1,0300 | -6,36% | 1,0200 | 1,0900 | 1,0000 | 904 | ,00 |
| 22/7/2009 | 1,1000 | 2,80% | 1,1600 | 1,1600 | 1,1000 | 52 | ,00 |
| 21/7/2009 | 1,0700 | -2,73% | 1,0700 | 1,0700 | 1,0700 | 146 | ,00 |
| 20/7/2009 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 22 | ,00 |
| 17/7/2009 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 20 | ,00 |
| 16/7/2009 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 15/7/2009 | 1,1300 | 8,65% | 1,1300 | 1,1300 | 1,1300 | 2 | ,00 |
| 14/7/2009 | 1,0400 | 2,97% | 1,0900 | 1,0900 | 1,0400 | 15 | ,00 |
| 13/7/2009 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 800 | ,00 |
| 10/7/2009 | 1,0000 | -6,54% | 1,0000 | 1,0300 | 1,0000 | 5.466 | ,00 |
| 09/7/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 08/7/2009 | 1,0700 | 2,88% | 1,0400 | 1,0700 | 1,0400 | 250 | ,00 |
| 07/7/2009 | 1,0400 | 9,47% | 1,0200 | 1,0400 | 1,0000 | 5.032 | ,00 |
| 06/7/2009 | 0,9500 | -8,65% | 0,9600 | 1,1000 | 0,9500 | 8.257 | ,00 |
| 03/7/2009 | 1,0400 | -1,89% | 1,0400 | 1,0400 | 1,0400 | 144 | ,00 |
| 02/7/2009 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 01/7/2009 | 1,0600 | 7,07% | 1,0600 | 1,0600 | 1,0600 | 2 | ,00 |
| 30/6/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 29/6/2009 | 0,9900 | -1,00% | 0,9800 | 0,9900 | 0,9800 | 1.249 | ,00 |
| 26/6/2009 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 502 | ,00 |
| 25/6/2009 | 1,0000 | -13,79% | 1,0500 | 1,1000 | 1,0000 | 3.702 | ,00 |
| 24/6/2009 | 1,1600 | 5,45% | 1,1600 | 1,1600 | 1,1600 | 2 | ,00 |
| 23/6/2009 | 1,1000 | 7,84% | 1,1000 | 1,1000 | 1,1000 | 3 | ,00 |
| 22/6/2009 | 1,0200 | -12,82% | 1,1600 | 1,1600 | 0,9900 | 857 | ,00 |
| 19/6/2009 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,0700 | 1.458 | ,00 |
| 18/6/2009 | 1,1600 | 8,41% | 1,1300 | 1,1700 | 1,1300 | 212 | ,00 |
| 17/6/2009 | 1,0700 | 12,63% | 0,9800 | 1,1400 | 0,9800 | 11.726 | ,00 |
| 16/6/2009 | 0,9500 | -6,86% | 1,0000 | 1,0200 | 0,9400 | 576 | ,00 |
| 15/6/2009 | 1,0200 | -7,27% | 1,1000 | 1,1000 | 1,0100 | 5.911 | ,00 |
| 12/6/2009 | 1,1000 | 0,00% | 1,0700 | 1,1100 | 1,0500 | 6.651 | ,00 |
| 11/6/2009 | 1,1000 | -10,57% | 1,3000 | 1,3000 | 1,0600 | 20.614 | ,00 |
| 10/6/2009 | 1,2300 | -2,38% | 1,3300 | 1,3300 | 1,1900 | 1.842 | ,00 |
| 09/6/2009 | 1,2600 | 3,28% | 1,2800 | 1,2800 | 1,1200 | 104 | ,00 |
| 05/6/2009 | 1,2200 | 3,39% | 1,2300 | 1,2300 | 1,1500 | 602 | ,00 |
| 04/6/2009 | 1,1800 | -2,48% | 1,2100 | 1,2300 | 1,1800 | 655 | ,00 |
| 03/6/2009 | 1,2100 | -3,97% | 1,2100 | 1,2400 | 1,2100 | 482 | ,00 |
| 02/6/2009 | 1,2600 | 0,00% | 1,2300 | 1,2700 | 1,2000 | 451 | ,00 |
| 01/6/2009 | 1,2600 | -2,33% | 1,3900 | 1,3900 | 1,2000 | 6.177 | ,00 |
| 29/5/2009 | 1,2900 | -2,27% | 1,3700 | 1,3700 | 1,2200 | 2.157 | ,00 |
| 28/5/2009 | 1,3200 | -0,75% | 1,2400 | 1,3300 | 1,2400 | 4.328 | ,00 |
| 27/5/2009 | 1,3300 | 3,91% | 1,3300 | 1,3300 | 1,3300 | 12 | ,00 |
| 26/5/2009 | 1,2800 | 0,00% | 1,3800 | 1,3800 | 1,2800 | 31 | ,00 |
| 25/5/2009 | 1,2800 | 0,00% | 1,2300 | 1,2800 | 1,2300 | 360 | ,00 |
| 22/5/2009 | 1,2800 | -2,29% | 1,2300 | 1,2800 | 1,2200 | 2.300 | ,00 |
| 21/5/2009 | 1,3100 | 1,55% | 1,2300 | 1,3200 | 1,2300 | 1.811 | ,00 |
| 20/5/2009 | 1,2900 | 7,50% | 1,0900 | 1,3100 | 1,0900 | 9.342 | ,00 |
| 19/5/2009 | 1,2000 | -0,83% | 1,2600 | 1,2600 | 1,2000 | 1.302 | ,00 |
| 18/5/2009 | 1,2100 | -5,47% | 1,3400 | 1,3500 | 1,1600 | 2.628 | ,00 |
| 15/5/2009 | 1,2800 | 0,00% | 1,2800 | 1,2900 | 1,1900 | 2.454 | ,00 |
| 14/5/2009 | 1,2800 | 6,67% | 1,1300 | 1,3000 | 1,1300 | 1.704 | ,00 |
| 13/5/2009 | 1,2000 | -0,83% | 1,2100 | 1,3000 | 1,1600 | 988 | ,00 |
| 12/5/2009 | 1,2100 | 4,31% | 1,1100 | 1,2300 | 1,1100 | 321 | ,00 |
| 11/5/2009 | 1,1600 | 9,43% | 1,0800 | 1,1600 | 1,0800 | 14.627 | ,00 |
| 08/5/2009 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 07/5/2009 | 1,0600 | -7,83% | 1,0700 | 1,0800 | 1,0600 | 820 | ,00 |
| 06/5/2009 | 1,1500 | 8,49% | 1,1500 | 1,1600 | 1,0200 | 1.370 | ,00 |
| 05/5/2009 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0500 | 1.375 | ,00 |
| 04/5/2009 | 1,0500 | -1,87% | 1,0700 | 1,0700 | 1,0500 | 290 | ,00 |
| 30/4/2009 | 1,0700 | -1,83% | 1,0900 | 1,1000 | 1,0200 | 6.250 | ,00 |
| 29/4/2009 | 1,0900 | 0,93% | 1,1600 | 1,1600 | 1,0100 | 4.711 | ,00 |
| 28/4/2009 | 1,0800 | -9,24% | 1,0800 | 1,0800 | 1,0800 | 3.020 | ,00 |
| 27/4/2009 | 1,1900 | 3,48% | 1,1900 | 1,1900 | 1,1900 | 260 | ,00 |
| 24/4/2009 | 1,1500 | 8,49% | 1,1000 | 1,1500 | 1,1000 | 110 | ,00 |
| 23/4/2009 | 1,0600 | -5,36% | 1,1900 | 1,1900 | 1,0600 | 130 | ,00 |
| 22/4/2009 | 1,1200 | -3,45% | 1,1500 | 1,1500 | 1,0800 | 1.317 | ,00 |
| 21/4/2009 | 1,1600 | -6,45% | 1,2400 | 1,2400 | 1,1200 | 1.323 | ,00 |
| 16/4/2009 | 1,2400 | 7,83% | 1,1700 | 1,2500 | 1,1500 | 1.822 | ,00 |
| 15/4/2009 | 1,1500 | 9,52% | 1,0500 | 1,1500 | 1,0500 | 1.950 | ,00 |
| 14/4/2009 | 1,0500 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 80 | ,00 |
| 09/4/2009 | 1,0500 | 3,96% | 1,0400 | 1,0700 | 1,0400 | 1.480 | ,00 |
| 08/4/2009 | 1,0100 | 8,60% | 0,9300 | 1,0200 | 0,9300 | 1.269 | ,00 |
| 07/4/2009 | 0,9300 | 3,33% | 0,8500 | 0,9400 | 0,8500 | 651 | ,00 |
| 06/4/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 03/4/2009 | 0,9000 | 9,76% | 0,8200 | 0,9000 | 0,8200 | 1.080 | ,00 |
| 02/4/2009 | 0,8200 | 0,00% | 0,8500 | 0,8500 | 0,8200 | 453 | ,00 |
| 01/4/2009 | 0,8200 | -1,20% | 0,8200 | 0,8200 | 0,8200 | 530 | ,00 |
| 31/3/2009 | 0,8300 | 3,75% | 0,8300 | 0,8300 | 0,8300 | 30 | ,00 |
| 30/3/2009 | 0,8000 | 0,00% | 0,8300 | 0,8300 | 0,7900 | 1.452 | ,00 |
| 27/3/2009 | 0,8000 | -4,76% | 0,8100 | 0,8100 | 0,8000 | 602 | ,00 |
| 26/3/2009 | 0,8400 | 0,00% | 0,8400 | 0,8700 | 0,8400 | 901 | ,00 |
| 24/3/2009 | 0,8400 | 0,00% | 0,8900 | 0,8900 | 0,8100 | 271 | ,00 |
| 23/3/2009 | 0,8400 | 6,33% | 0,8400 | 0,8400 | 0,8400 | 100 | ,00 |
| 20/3/2009 | 0,7900 | -4,82% | 0,8700 | 0,8700 | 0,7900 | 353 | ,00 |
| 19/3/2009 | 0,8300 | 7,79% | 0,7800 | 0,8400 | 0,7800 | 2.001 | ,00 |
| 18/3/2009 | 0,7700 | 2,67% | 0,7500 | 0,7900 | 0,7500 | 1.292 | ,00 |
| 17/3/2009 | 0,7500 | 1,35% | 0,7100 | 0,7800 | 0,7100 | 2.405 | ,00 |
| 16/3/2009 | 0,7400 | -3,90% | 0,7700 | 0,7900 | 0,7200 | 1.530 | ,00 |
| 13/3/2009 | 0,7700 | -4,94% | 0,8000 | 0,8200 | 0,7500 | 1.528 | ,00 |
| 12/3/2009 | 0,8100 | 3,85% | 0,8100 | 0,8300 | 0,7600 | 2.167 | ,00 |
| 11/3/2009 | 0,7800 | -16,13% | 0,9000 | 0,9200 | 0,7600 | 5.175 | ,00 |
| 10/3/2009 | 0,9300 | -7,92% | 0,9300 | 0,9400 | 0,9100 | 10.608 | ,00 |
| 09/3/2009 | 1,0100 | 3,06% | 1,0000 | 1,0100 | 1,0000 | 51 | ,00 |
| 06/3/2009 | 0,9800 | 8,89% | 0,9200 | 0,9900 | 0,9000 | 814 | ,00 |
| 05/3/2009 | 0,9000 | 8,43% | 0,8200 | 0,9000 | 0,7800 | 2.025 | ,00 |
| 04/3/2009 | 0,8300 | 1,22% | 0,7700 | 0,8400 | 0,6700 | 11.695 | ,00 |
| 03/3/2009 | 0,8200 | -8,89% | 0,8300 | 0,8600 | 0,8200 | 1.591 | ,00 |
| 27/2/2009 | 0,9000 | -5,26% | 0,9100 | 0,9400 | 0,8800 | 2.087 | ,00 |
| 26/2/2009 | 0,9500 | -5,94% | 0,9400 | 0,9800 | 0,9300 | 3.083 | ,00 |
| 25/2/2009 | 1,0100 | -9,01% | 1,0600 | 1,0600 | 1,0000 | 5.919 | ,00 |
| 24/2/2009 | 1,1100 | -5,93% | 1,1900 | 1,1900 | 1,0700 | 2.103 | ,00 |
| 23/2/2009 | 1,1800 | -4,84% | 1,3000 | 1,3000 | 1,1600 | 1.014 | ,00 |
| 20/2/2009 | 1,2400 | 0,00% | 1,2100 | 1,2500 | 1,2100 | 500 | ,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.% |
|---|