| 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
COMPUCON (ΚO) (ΚΟΜΠ)
0,0060 €
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 |
|---|---|---|---|---|---|---|---|
| 27/8/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 26/8/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 25/8/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 1 | ,00 |
| 24/8/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 23/8/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 20/8/2010 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,4300 | 1 | ,00 |
| 19/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 18/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 13/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 12/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 11/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 10/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 09/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 06/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 05/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 136 | ,00 |
| 04/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 03/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 02/8/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 30/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 29/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 27/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 26/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 27 | ,00 |
| 23/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 21/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 20/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/7/2010 | 1,3200 | 0,00% | 1,2100 | 1,4300 | 1,2100 | 18 | ,00 |
| 16/7/2010 | 1,3200 | 9,09% | 1,3200 | 1,4300 | 1,3200 | 2.273 | ,00 |
| 15/7/2010 | 1,2100 | -15,38% | 1,2100 | 1,2100 | 1,2100 | 4 | ,00 |
| 14/7/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 13/7/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/7/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 09/7/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 08/7/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/7/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 06/7/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 05/7/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 02/7/2010 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,4300 | 46 | ,00 |
| 01/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 30/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 29/6/2010 | 1,3200 | 0,00% | 1,2100 | 1,3200 | 1,2100 | 455 | ,00 |
| 28/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 25/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 24/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/6/2010 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 455 | ,00 |
| 22/6/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 21/6/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 18/6/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 136 | ,00 |
| 17/6/2010 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 16/6/2010 | 1,3200 | 20,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 15/6/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 0,9900 | 735 | ,00 |
| 14/6/2010 | 1,1000 | 0,00% | 1,1000 | 1,2100 | 1,1000 | 1.682 | ,00 |
| 11/6/2010 | 1,1000 | 11,11% | 1,1000 | 1,1000 | 1,1000 | 46 | ,00 |
| 10/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 260 | ,00 |
| 09/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.000 | ,00 |
| 08/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 5.916 | ,00 |
| 07/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 378 | ,00 |
| 04/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 182 | ,00 |
| 03/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 02/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 508 | ,00 |
| 01/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 3.821 | ,00 |
| 31/5/2010 | 0,9900 | 12,50% | 0,8800 | 0,9900 | 0,8800 | 1.373 | ,00 |
| 28/5/2010 | 0,8800 | -11,11% | 0,8800 | 0,8800 | 0,8800 | 284 | ,00 |
| 27/5/2010 | 0,9900 | 0,00% | 0,8800 | 0,9900 | 0,8800 | 133 | ,00 |
| 26/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,8800 | 95 | ,00 |
| 25/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.722 | ,00 |
| 21/5/2010 | 0,9900 | 12,50% | 0,9900 | 0,9900 | 0,9900 | 95 | ,00 |
| 20/5/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 273 | ,00 |
| 19/5/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 2.049 | ,00 |
| 18/5/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 4.635 | ,00 |
| 17/5/2010 | 0,8800 | -11,11% | 0,8800 | 0,8800 | 0,8800 | 1.849 | ,00 |
| 14/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 13/5/2010 | 0,9900 | 12,50% | 0,8800 | 0,9900 | 0,8800 | 462 | ,00 |
| 12/5/2010 | 0,8800 | -11,11% | 0,8800 | 0,8800 | 0,8800 | 2.273 | ,00 |
| 11/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 10/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 07/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 06/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 05/5/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,8800 | 1.091 | ,00 |
| 04/5/2010 | 0,9900 | 12,50% | 0,9900 | 0,9900 | 0,9900 | 5 | ,00 |
| 03/5/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 45 | ,00 |
| 30/4/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 909 | ,00 |
| 29/4/2010 | 0,8800 | -11,11% | 0,8800 | 0,9900 | 0,8800 | 2.768 | ,00 |
| 28/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 27/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 26/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 91 | ,00 |
| 23/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 657 | ,00 |
| 22/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 21/4/2010 | 0,9900 | 12,50% | 0,9900 | 0,9900 | 0,9900 | 365 | ,00 |
| 20/4/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 19/4/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 364 | ,00 |
| 16/4/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 27 | ,00 |
| 15/4/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,7700 | 923 | ,00 |
| 14/4/2010 | 0,8800 | -11,11% | 0,8800 | 0,8800 | 0,8800 | 82 | ,00 |
| 13/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.636 | ,00 |
| 12/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 09/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 08/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.909 | ,00 |
| 07/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 205 | ,00 |
| 06/4/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 182 | ,00 |
| 01/4/2010 | 0,9900 | 0,00% | 0,9900 | 1,1000 | 0,9900 | 95 | ,00 |
| 31/3/2010 | 0,9900 | 12,50% | 0,9900 | 0,9900 | 0,9900 | 14 | ,00 |
| 30/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 29/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 26/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 24/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 91 | ,00 |
| 23/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 91 | ,00 |
| 22/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 19/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 18/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 1.492 | ,00 |
| 17/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 2 | ,00 |
| 16/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 456 | ,00 |
| 15/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 255 | ,00 |
| 12/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 11/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 364 | ,00 |
| 10/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 09/3/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 08/3/2010 | 0,8800 | 14,29% | 0,8800 | 0,8800 | 0,8800 | 91 | ,00 |
| 05/3/2010 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 04/3/2010 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 1.285 | ,00 |
| 03/3/2010 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 02/3/2010 | 0,7700 | 0,00% | 0,8800 | 0,8800 | 0,7700 | 345 | ,00 |
| 01/3/2010 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 26/2/2010 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 2.322 | ,00 |
| 25/2/2010 | 0,7700 | -12,50% | 0,7700 | 0,7700 | 0,7700 | 731 | ,00 |
| 24/2/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 73 | ,00 |
| 23/2/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,7700 | 1.273 | ,00 |
| 22/2/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 2.182 | ,00 |
| 19/2/2010 | 0,8800 | -11,11% | 0,8800 | 0,8800 | 0,8800 | 2.745 | ,00 |
| 18/2/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 17/2/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 16/2/2010 | 0,9900 | 12,50% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 12/2/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 255 | ,00 |
| 11/2/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 10/2/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 8.636 | ,00 |
| 09/2/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 2.192 | ,00 |
| 08/2/2010 | 0,8800 | -11,11% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 05/2/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 182 | ,00 |
| 04/2/2010 | 0,9900 | -10,00% | 0,9900 | 0,9900 | 0,9900 | 427 | ,00 |
| 03/2/2010 | 1,1000 | 0,00% | 1,2100 | 1,2100 | 1,1000 | 800 | ,00 |
| 02/2/2010 | 1,1000 | 11,11% | 1,1000 | 1,1000 | 1,1000 | 182 | ,00 |
| 01/2/2010 | 0,9900 | 0,00% | 0,9900 | 1,1000 | 0,9900 | 1.002 | ,00 |
| 29/1/2010 | 0,9900 | -10,00% | 0,9900 | 0,9900 | 0,9900 | 636 | ,00 |
| 28/1/2010 | 1,1000 | 11,11% | 1,1000 | 1,1000 | 1,1000 | 15 | ,00 |
| 27/1/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 594 | ,00 |
| 26/1/2010 | 0,9900 | 12,50% | 0,8800 | 0,9900 | 0,8800 | 913 | ,00 |
| 25/1/2010 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 2.940 | ,00 |
| 22/1/2010 | 0,8800 | -11,11% | 0,8800 | 0,8800 | 0,8800 | 27 | ,00 |
| 21/1/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 20/1/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 909 | ,00 |
| 19/1/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 18/1/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 15/1/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 14/1/2010 | 0,9900 | -10,00% | 0,9900 | 1,1000 | 0,9900 | 2.382 | ,00 |
| 13/1/2010 | 1,1000 | -9,09% | 1,1000 | 1,1000 | 0,9900 | 318 | ,00 |
| 12/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 11/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 9 | ,00 |
| 07/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 05/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 04/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/12/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/12/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 29/12/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.653 | 2.000,13 |
| 28/12/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 614 | 742,50 |
| 23/12/2009 | 1,2100 | 10,00% | 1,2100 | 1,2100 | 1,2100 | 19 | 23,10 |
| 22/12/2009 | 1,1000 | 11,11% | 1,1000 | 1,1000 | 1,1000 | 818 | 900,00 |
| 21/12/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.127 | 1.116,09 |
| 18/12/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 455 | 450,00 |
| 17/12/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 2.182 | 2.160,00 |
| 16/12/2009 | 0,9900 | -10,00% | 1,1000 | 1,1000 | 0,9900 | 1.673 | 1.676,00 |
| 15/12/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 220 | 241,90 |
| 14/12/2009 | 1,1000 | -9,09% | 1,1000 | 1,1000 | 1,1000 | 115 | 126,00 |
| 11/12/2009 | 1,2100 | 10,00% | 1,2100 | 1,2100 | 1,1000 | 685 | 829,00 |
| 10/12/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 182 | 200,10 |
| 09/12/2009 | 1,1000 | -9,09% | 1,1000 | 1,1000 | 1,1000 | 455 | 500,00 |
| 08/12/2009 | 1,2100 | 0,00% | 1,1000 | 1,3200 | 1,1000 | 1.122 | 1.297,60 |
| 07/12/2009 | 1,2100 | 0,00% | 1,1000 | 1,2100 | 1,1000 | 209 | 242,00 |
| 04/12/2009 | 1,2100 | 0,00% | 1,1000 | 1,2100 | 1,1000 | 200 | 231,89 |
| 03/12/2009 | 1,2100 | -8,33% | 1,2100 | 1,3200 | 1,1000 | 3.027 | 3.630,12 |
| 02/12/2009 | 1,3200 | 9,09% | 1,3200 | 1,3200 | 1,3200 | 736 | 972,00 |
| 01/12/2009 | 1,2100 | -8,33% | 1,2100 | 1,2100 | 1,1000 | 2.587 | ,00 |
| 30/11/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2100 | 374 | ,00 |
| 27/11/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 26/11/2009 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 136 | ,00 |
| 25/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,5400 | 1,4300 | 1.374 | ,00 |
| 24/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 608 | ,00 |
| 23/11/2009 | 1,4300 | 8,33% | 1,3200 | 1,4300 | 1,3200 | 500 | ,00 |
| 20/11/2009 | 1,3200 | -14,29% | 1,3200 | 1,4300 | 1,3200 | 85 | ,00 |
| 19/11/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 18/11/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 17/11/2009 | 1,5400 | 16,67% | 1,4300 | 1,5400 | 1,3200 | 626 | ,00 |
| 16/11/2009 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 745 | ,00 |
| 13/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 3 | ,00 |
| 12/11/2009 | 1,4300 | -7,14% | 1,5400 | 1,5400 | 1,3200 | 2.090 | ,00 |
| 11/11/2009 | 1,5400 | 7,69% | 1,5400 | 1,5400 | 1,5400 | 1.461 | ,00 |
| 10/11/2009 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,4300 | 455 | ,00 |
| 09/11/2009 | 1,3200 | 0,00% | 1,2100 | 1,4300 | 1,2100 | 1.818 | ,00 |
| 06/11/2009 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 477 | ,00 |
| 05/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 04/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 03/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 11 | ,00 |
| 02/11/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 30/10/2009 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,4300 | 1 | ,00 |
| 29/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 18 | ,00 |
| 27/10/2009 | 1,3200 | 9,09% | 1,3200 | 1,3200 | 1,3200 | 1 | ,00 |
| 26/10/2009 | 1,2100 | -8,33% | 1,2100 | 1,2100 | 1,2100 | 45 | ,00 |
| 23/10/2009 | 1,3200 | 0,00% | 1,4300 | 1,4300 | 1,2100 | 244 | ,00 |
| 22/10/2009 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 982 | ,00 |
| 21/10/2009 | 1,4300 | -7,14% | 1,4300 | 1,4300 | 1,4300 | 7 | ,00 |
| 20/10/2009 | 1,5400 | 7,69% | 1,4300 | 1,5400 | 1,4300 | 56 | ,00 |
| 19/10/2009 | 1,4300 | 8,33% | 1,3200 | 1,4300 | 1,3200 | 955 | ,00 |
| 16/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,4300 | 1,3200 | 318 | ,00 |
| 15/10/2009 | 1,3200 | 0,00% | 1,2100 | 1,3200 | 1,2100 | 4.717 | ,00 |
| 14/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 109 | ,00 |
| 13/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 15 | ,00 |
| 12/10/2009 | 1,3200 | -7,69% | 1,4300 | 1,4300 | 1,3200 | 564 | ,00 |
| 09/10/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 08/10/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/10/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 136 | ,00 |
| 06/10/2009 | 1,4300 | 8,33% | 1,3200 | 1,4300 | 1,3200 | 182 | ,00 |
| 05/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.818 | ,00 |
| 02/10/2009 | 1,3200 | 9,09% | 1,3200 | 1,3200 | 1,3200 | 563 | ,00 |
| 01/10/2009 | 1,2100 | -8,33% | 1,2100 | 1,3200 | 1,2100 | 1.023 | ,00 |
| 30/9/2009 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 2.000 | ,00 |
| 29/9/2009 | 1,4300 | 8,33% | 1,3200 | 1,4300 | 1,3200 | 18 | ,00 |
| 28/9/2009 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 11 | ,00 |
| 25/9/2009 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,4300 | 1 | ,00 |
| 24/9/2009 | 1,3200 | -7,69% | 1,4300 | 1,4300 | 1,3200 | 1.128 | ,00 |
| 23/9/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 6 | ,00 |
| 22/9/2009 | 1,4300 | 8,33% | 1,2100 | 1,4300 | 1,2100 | 95 | ,00 |
| 21/9/2009 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 2.545 | ,00 |
| 18/9/2009 | 1,4300 | -7,14% | 1,4300 | 1,4300 | 1,4300 | 50 | ,00 |
| 17/9/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 482 | ,00 |
| 16/9/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 15/9/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 14/9/2009 | 1,5400 | 7,69% | 1,5400 | 1,5400 | 1,5400 | 1 | ,00 |
| 11/9/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/9/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 4 | ,00 |
| 09/9/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 545 | ,00 |
| 08/9/2009 | 1,4300 | -7,14% | 1,4300 | 1,4300 | 1,4300 | 1.371 | ,00 |
| 07/9/2009 | 1,5400 | 7,69% | 1,4300 | 1,5400 | 1,4300 | 5.018 | ,00 |
| 04/9/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 367 | ,00 |
| 03/9/2009 | 1,4300 | -7,14% | 1,6500 | 1,6500 | 1,4300 | 382 | ,00 |
| 02/9/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 01/9/2009 | 1,5400 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 768 | ,00 |
| 31/8/2009 | 1,5400 | -12,50% | 1,5400 | 1,5400 | 1,5400 | 227 | ,00 |
| 28/8/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 27/8/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 26/8/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 45 | ,00 |
| 25/8/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 24/8/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 21/8/2009 | 1,7600 | 6,67% | 1,7600 | 1,7600 | 1,7600 | 560 | ,00 |
| 20/8/2009 | 1,6500 | 7,14% | 1,6500 | 1,6500 | 1,6500 | 363 | ,00 |
| 19/8/2009 | 1,5400 | 7,69% | 1,5400 | 1,5400 | 1,5400 | 119 | ,00 |
| 18/8/2009 | 1,4300 | 0,00% | 1,5400 | 1,5400 | 1,4300 | 759 | ,00 |
| 17/8/2009 | 1,4300 | -7,14% | 1,4300 | 1,4300 | 1,4300 | 909 | ,00 |
| 14/8/2009 | 1,5400 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 136 | ,00 |
| 13/8/2009 | 1,5400 | 7,69% | 1,6500 | 1,6500 | 1,5400 | 105 | ,00 |
| 12/8/2009 | 1,4300 | -13,33% | 1,4300 | 1,4300 | 1,4300 | 73 | ,00 |
| 11/8/2009 | 1,6500 | 15,38% | 1,6500 | 1,6500 | 1,6500 | 191 | ,00 |
| 10/8/2009 | 1,4300 | -18,75% | 1,4300 | 1,4300 | 1,4300 | 273 | ,00 |
| 07/8/2009 | 1,7600 | 6,67% | 1,7600 | 1,7600 | 1,7600 | 1 | ,00 |
| 06/8/2009 | 1,6500 | -6,25% | 1,6500 | 1,6500 | 1,6500 | 318 | ,00 |
| 05/8/2009 | 1,7600 | 6,67% | 1,6500 | 1,7600 | 1,6500 | 1.844 | ,00 |
| 04/8/2009 | 1,6500 | 7,14% | 1,6500 | 1,6500 | 1,6500 | 91 | ,00 |
| 03/8/2009 | 1,5400 | -6,67% | 1,5400 | 1,6500 | 1,5400 | 1.823 | ,00 |
| 31/7/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 30/7/2009 | 1,6500 | -6,25% | 1,6500 | 1,6500 | 1,6500 | 773 | ,00 |
| 29/7/2009 | 1,7600 | 6,67% | 1,7600 | 1,7600 | 1,7600 | 20 | 35,20 |
| 28/7/2009 | 1,6500 | -6,25% | 1,6500 | 1,6500 | 1,6500 | 364 | ,00 |
| 27/7/2009 | 1,7600 | 6,67% | 1,7600 | 1,7600 | 1,7600 | 918 | ,00 |
| 24/7/2009 | 1,6500 | -6,25% | 1,6500 | 1,7600 | 1,6500 | 422 | ,00 |
| 23/7/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 22/7/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 21/7/2009 | 1,7600 | 6,67% | 1,7600 | 1,7600 | 1,6500 | 999 | ,00 |
| 20/7/2009 | 1,6500 | 7,14% | 1,5400 | 1,6500 | 1,5400 | 9 | ,00 |
| 17/7/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 205 | ,00 |
| 16/7/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 936 | ,00 |
| 15/7/2009 | 1,5400 | 0,00% | 1,5400 | 1,6500 | 1,4300 | 1.845 | ,00 |
| 14/7/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 619 | ,00 |
| 13/7/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 664 | ,00 |
| 10/7/2009 | 1,5400 | -6,67% | 1,6500 | 1,6500 | 1,5400 | 696 | ,00 |
| 09/7/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/7/2009 | 1,6500 | -6,25% | 1,7600 | 1,7600 | 1,6500 | 2.373 | ,00 |
| 07/7/2009 | 1,7600 | 6,67% | 1,7600 | 1,7600 | 1,5400 | 15 | ,00 |
| 06/7/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 2.365 | ,00 |
| 03/7/2009 | 1,6500 | -6,25% | 1,6500 | 1,8700 | 1,6500 | 2.152 | ,00 |
| 02/7/2009 | 1,7600 | -5,88% | 1,7600 | 1,7600 | 1,7600 | 91 | ,00 |
| 01/7/2009 | 1,8700 | 6,25% | 1,8700 | 1,8700 | 1,8700 | 45 | ,00 |
| 30/6/2009 | 1,7600 | 6,67% | 1,6500 | 1,7600 | 1,6500 | 2.246 | ,00 |
| 29/6/2009 | 1,6500 | -6,25% | 1,7600 | 1,8700 | 1,6500 | 1.418 | ,00 |
| 26/6/2009 | 1,7600 | -5,88% | 1,8700 | 1,8700 | 1,7600 | 5.472 | ,00 |
| 25/6/2009 | 1,8700 | 0,00% | 1,9800 | 1,9800 | 1,8700 | 645 | ,00 |
| 24/6/2009 | 1,8700 | -5,56% | 1,8700 | 2,0900 | 1,8700 | 1.691 | ,00 |
| 23/6/2009 | 1,9800 | 5,88% | 1,8700 | 1,9800 | 1,8700 | 2.823 | ,00 |
| 22/6/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 709 | ,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.% |
|---|