| 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
ΑΛΛΑΝ/ΝΙΑ,ΚΡΕΑΤ/ΝΙΑ & ΧΟΙΡ/ΦΙΚΗ ΡΕΘ ΑΕΒΕ (ΚΡΕΤΑ)
1,0900 €
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 |
|---|---|---|---|---|---|---|---|
| 31/12/2010 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 30/12/2010 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 29/12/2010 | 3,3400 | 0,00% | 3,1300 | 3,3400 | 3,1300 | 46 | ,00 |
| 28/12/2010 | 3,3400 | -0,30% | 3,3400 | 3,3400 | 3,3400 | 43 | ,00 |
| 27/12/2010 | 3,3500 | -4,56% | 3,4700 | 3,5000 | 3,2000 | 1.228 | ,00 |
| 23/12/2010 | 3,5100 | -0,85% | 3,8400 | 3,8400 | 3,5000 | 2.880 | ,00 |
| 22/12/2010 | 3,5400 | -9,00% | 3,5400 | 3,5400 | 3,5400 | 80 | ,00 |
| 21/12/2010 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | ,00 | |
| 20/12/2010 | 3,8900 | -3,95% | 4,0500 | 4,0500 | 3,8900 | 300 | ,00 |
| 17/12/2010 | 4,0500 | 1,50% | 4,3000 | 4,3000 | 3,6600 | 48 | ,00 |
| 16/12/2010 | 3,9900 | 1,27% | 3,9000 | 3,9900 | 3,9000 | 230 | ,00 |
| 15/12/2010 | 3,9400 | 7,65% | 3,9400 | 3,9400 | 3,9400 | 2 | ,00 |
| 14/12/2010 | 3,6600 | -8,96% | 3,8500 | 3,8500 | 3,6200 | 217 | ,00 |
| 13/12/2010 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | ,00 | |
| 10/12/2010 | 4,0200 | -8,64% | 4,4800 | 4,4800 | 3,9700 | 1.500 | ,00 |
| 09/12/2010 | 4,4000 | 8,64% | 4,0400 | 4,4400 | 4,0400 | 320 | ,00 |
| 08/12/2010 | 4,0500 | 7,71% | 3,7700 | 4,0700 | 3,7700 | 364 | ,00 |
| 07/12/2010 | 3,7600 | 17,87% | 3,5000 | 3,8200 | 2,9200 | 2.005 | ,00 |
| 06/12/2010 | 3,1900 | 0,00% | 2,9500 | 3,1900 | 2,9500 | 1.400 | ,00 |
| 03/12/2010 | 3,1900 | 9,62% | 2,9300 | 3,1900 | 2,9200 | 686 | ,00 |
| 02/12/2010 | 2,9100 | 12,79% | 2,6000 | 3,0900 | 2,6000 | 2.339 | ,00 |
| 01/12/2010 | 2,5800 | -6,52% | 2,7600 | 2,7600 | 2,5100 | 1.112 | ,00 |
| 30/11/2010 | 2,7600 | 7,81% | 2,7500 | 2,7600 | 2,7500 | 105 | ,00 |
| 29/11/2010 | 2,5600 | 0,79% | 2,7800 | 2,7800 | 2,5600 | 1.220 | ,00 |
| 26/11/2010 | 2,5400 | -9,29% | 2,5400 | 2,5400 | 2,5400 | 44 | ,00 |
| 25/11/2010 | 2,8000 | 1,82% | 2,5100 | 2,9000 | 2,5100 | 7 | ,00 |
| 24/11/2010 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 23/11/2010 | 2,7500 | 1,10% | 2,7500 | 2,7500 | 2,7500 | 1 | ,00 |
| 22/11/2010 | 2,7200 | -8,42% | 2,7200 | 2,7200 | 2,7200 | 1 | ,00 |
| 19/11/2010 | 2,9700 | 0,68% | 2,9700 | 2,9700 | 2,9700 | 76 | ,00 |
| 18/11/2010 | 2,9500 | 13,46% | 2,8400 | 2,9500 | 2,8400 | 420 | ,00 |
| 17/11/2010 | 2,6000 | -7,47% | 2,6000 | 2,6200 | 2,6000 | 388 | ,00 |
| 16/11/2010 | 2,8100 | -6,33% | 3,0000 | 3,0000 | 2,8000 | 462 | ,00 |
| 15/11/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 22 | ,00 |
| 12/11/2010 | 3,0000 | 3,09% | 2,9900 | 3,0000 | 2,9900 | 200 | ,00 |
| 11/11/2010 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 10/11/2010 | 2,9100 | -3,64% | 2,9000 | 3,0000 | 2,8500 | 388 | ,00 |
| 09/11/2010 | 3,0200 | -0,66% | 3,0300 | 3,0400 | 2,8600 | 1.552 | ,00 |
| 08/11/2010 | 3,0400 | -4,70% | 2,9000 | 3,1200 | 2,9000 | 173 | ,00 |
| 05/11/2010 | 3,1900 | -5,34% | 3,1400 | 3,3000 | 3,1400 | 793 | ,00 |
| 04/11/2010 | 3,3700 | -8,92% | 3,8600 | 3,8600 | 3,3300 | 2.647 | ,00 |
| 03/11/2010 | 3,7000 | -9,98% | 3,7400 | 3,7600 | 3,6800 | 739 | ,00 |
| 02/11/2010 | 4,1100 | -7,01% | 4,0500 | 4,3300 | 3,9800 | 580 | ,00 |
| 01/11/2010 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 29/10/2010 | 4,4200 | 9,68% | 4,4200 | 4,4200 | 4,4200 | 4 | ,00 |
| 27/10/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 26/10/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 25/10/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 22/10/2010 | 4,0300 | -0,49% | 4,4300 | 4,4300 | 3,7000 | 105 | ,00 |
| 21/10/2010 | 4,0500 | -8,37% | 4,0000 | 4,0500 | 3,9800 | 659 | ,00 |
| 20/10/2010 | 4,4200 | 7,80% | 4,1000 | 4,4200 | 4,1000 | 25 | ,00 |
| 19/10/2010 | 4,1000 | 7,89% | 3,6400 | 4,1000 | 3,4400 | 649 | ,00 |
| 18/10/2010 | 3,8000 | 1,06% | 3,7500 | 3,8000 | 3,7500 | 390 | ,00 |
| 15/10/2010 | 3,7600 | 3,01% | 3,7600 | 3,7600 | 3,7600 | 3 | ,00 |
| 14/10/2010 | 3,6500 | 5,80% | 3,4500 | 3,6500 | 3,4500 | 225 | ,00 |
| 13/10/2010 | 3,4500 | 2,07% | 3,3800 | 3,4500 | 3,3000 | 726 | ,00 |
| 12/10/2010 | 3,3800 | 0,00% | 3,0700 | 3,3800 | 3,0700 | 14 | ,00 |
| 11/10/2010 | 3,3800 | 0,90% | 3,3800 | 3,3800 | 3,3800 | 5 | ,00 |
| 08/10/2010 | 3,3500 | 4,69% | 3,0000 | 3,3500 | 3,0000 | 233 | ,00 |
| 07/10/2010 | 3,2000 | 0,00% | 3,2000 | 3,3000 | 3,0000 | 808 | ,00 |
| 06/10/2010 | 3,2000 | 4,92% | 3,2000 | 3,2200 | 3,2000 | 2.342 | ,00 |
| 05/10/2010 | 3,0500 | -5,57% | 3,0500 | 3,0500 | 3,0500 | 100 | ,00 |
| 04/10/2010 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | 200 | ,00 |
| 01/10/2010 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | ,00 | |
| 30/9/2010 | 3,2300 | 0,00% | 3,1800 | 3,2300 | 3,1000 | 106 | ,00 |
| 29/9/2010 | 3,2300 | 0,31% | 3,0200 | 3,2300 | 3,0200 | 22.950 | ,00 |
| 28/9/2010 | 3,2200 | -3,88% | 3,6100 | 3,6100 | 3,0200 | 3.044 | ,00 |
| 27/9/2010 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | ,00 | |
| 24/9/2010 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | 94 | ,00 |
| 23/9/2010 | 3,3500 | -0,30% | 3,3600 | 3,4400 | 3,3000 | 1.052 | ,00 |
| 22/9/2010 | 3,3600 | -9,68% | 3,3800 | 3,5800 | 3,3600 | 2.050 | ,00 |
| 21/9/2010 | 3,7200 | 3,05% | 3,7400 | 3,7400 | 3,7200 | 74 | ,00 |
| 20/9/2010 | 3,6100 | -9,75% | 4,0000 | 4,0000 | 3,6000 | 2.074 | ,00 |
| 17/9/2010 | 4,0000 | -2,20% | 3,7000 | 4,0000 | 3,7000 | 15 | ,00 |
| 16/9/2010 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 15/9/2010 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 14/9/2010 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 13/9/2010 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0800 | 150 | ,00 |
| 10/9/2010 | 4,0900 | -8,09% | 4,0100 | 4,1800 | 4,0100 | 4.931 | ,00 |
| 09/9/2010 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 08/9/2010 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 07/9/2010 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 06/9/2010 | 4,4500 | 3,25% | 4,0000 | 4,4500 | 4,0000 | 194 | ,00 |
| 03/9/2010 | 4,3100 | -4,43% | 4,1000 | 4,5000 | 4,1000 | 754 | ,00 |
| 02/9/2010 | 4,5100 | 9,47% | 4,1200 | 4,5100 | 4,1200 | 27 | ,00 |
| 01/9/2010 | 4,1200 | -9,65% | 4,1300 | 4,1300 | 4,1200 | 338 | ,00 |
| 31/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 30/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 27/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 26/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 25/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 24/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 500 | ,00 |
| 23/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 20/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 19/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 18/8/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 17/8/2010 | 4,5600 | -9,70% | 4,5600 | 4,5600 | 4,5600 | 28 | ,00 |
| 16/8/2010 | 5,0500 | 8,84% | 5,0500 | 5,0500 | 5,0500 | 2 | ,00 |
| 13/8/2010 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 12/8/2010 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 11/8/2010 | 4,6400 | 9,95% | 4,6400 | 4,6400 | 4,6400 | 1 | ,00 |
| 10/8/2010 | 4,2200 | -8,26% | 4,1700 | 4,2300 | 4,1700 | 264 | ,00 |
| 09/8/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 50 | ,00 |
| 06/8/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 05/8/2010 | 4,6000 | -2,34% | 5,1600 | 5,1600 | 4,2600 | 941 | ,00 |
| 04/8/2010 | 4,7100 | 4,67% | 4,0600 | 4,7100 | 4,0600 | 170 | ,00 |
| 03/8/2010 | 4,5000 | -0,44% | 4,5000 | 4,5000 | 4,5000 | 5.000 | ,00 |
| 02/8/2010 | 4,5200 | 2,96% | 4,4900 | 4,5200 | 4,2400 | 2.683 | ,00 |
| 30/7/2010 | 4,3900 | 5,02% | 4,3800 | 4,3900 | 4,3800 | 150 | ,00 |
| 29/7/2010 | 4,1800 | 4,24% | 4,1800 | 4,1900 | 4,0400 | 1.693 | ,00 |
| 28/7/2010 | 4,0100 | -0,50% | 4,1800 | 4,1900 | 4,0100 | 731 | ,00 |
| 27/7/2010 | 4,0300 | 1,26% | 3,9200 | 4,0300 | 3,9200 | 1.000 | ,00 |
| 26/7/2010 | 3,9800 | -6,79% | 4,2000 | 4,3000 | 3,8500 | 1.788 | ,00 |
| 23/7/2010 | 4,2700 | 0,47% | 4,2700 | 4,2700 | 4,2700 | 10 | ,00 |
| 22/7/2010 | 4,2500 | 0,71% | 4,2500 | 4,2500 | 4,2500 | 10 | ,00 |
| 21/7/2010 | 4,2200 | 0,48% | 4,2200 | 4,2200 | 4,2200 | 10 | ,00 |
| 20/7/2010 | 4,2000 | 0,00% | 4,3000 | 4,3000 | 4,2000 | 40 | ,00 |
| 19/7/2010 | 4,2000 | -2,33% | 4,2500 | 4,2500 | 4,2000 | 44 | ,00 |
| 16/7/2010 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 10 | ,00 |
| 15/7/2010 | 4,3000 | 3,61% | 4,1500 | 4,3000 | 4,1500 | 390 | ,00 |
| 14/7/2010 | 4,1500 | 1,22% | 4,3500 | 4,3500 | 4,1500 | 145 | ,00 |
| 13/7/2010 | 4,1000 | -5,75% | 4,4000 | 4,4000 | 3,9700 | 148 | ,00 |
| 12/7/2010 | 4,3500 | 2,35% | 4,3500 | 4,3500 | 4,3500 | 310 | ,00 |
| 09/7/2010 | 4,2500 | 0,24% | 4,3500 | 4,3500 | 4,2500 | 410 | ,00 |
| 08/7/2010 | 4,2400 | 0,95% | 4,3500 | 4,3500 | 4,2000 | 2.055 | ,00 |
| 07/7/2010 | 4,2000 | 0,00% | 4,3500 | 4,3500 | 4,2000 | 126 | ,00 |
| 06/7/2010 | 4,2000 | -4,11% | 4,4000 | 4,4000 | 4,2000 | 180 | ,00 |
| 05/7/2010 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 02/7/2010 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 01/7/2010 | 4,3800 | 0,69% | 4,3000 | 4,5000 | 4,3000 | 360 | ,00 |
| 30/6/2010 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 29/6/2010 | 4,3500 | 2,35% | 4,3900 | 4,3900 | 4,3500 | 210 | ,00 |
| 28/6/2010 | 4,2500 | 1,19% | 4,3500 | 4,3500 | 4,2500 | 25 | ,00 |
| 25/6/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 24/6/2010 | 4,2000 | -9,68% | 4,5100 | 4,5100 | 4,2000 | 600 | ,00 |
| 23/6/2010 | 4,6500 | 3,33% | 4,6500 | 4,6500 | 4,6500 | 17 | ,00 |
| 22/6/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 230 | ,00 |
| 21/6/2010 | 4,5000 | 3,45% | 4,5500 | 4,5500 | 4,4000 | 177 | ,00 |
| 18/6/2010 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 17/6/2010 | 4,3500 | -0,23% | 4,3600 | 4,3600 | 4,3400 | 850 | ,00 |
| 16/6/2010 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 15/6/2010 | 4,3600 | 5,31% | 4,3500 | 4,4700 | 3,7600 | 64 | ,00 |
| 14/6/2010 | 4,1400 | -3,72% | 4,0100 | 4,3000 | 4,0100 | 315 | ,00 |
| 11/6/2010 | 4,3000 | -3,37% | 4,3000 | 4,3000 | 4,3000 | 10 | ,00 |
| 10/6/2010 | 4,4500 | 4,95% | 4,4000 | 4,4500 | 4,4000 | 465 | ,00 |
| 09/6/2010 | 4,2400 | 3,16% | 4,4000 | 4,4000 | 4,0000 | 74 | ,00 |
| 08/6/2010 | 4,1100 | -5,52% | 4,3500 | 4,3500 | 4,0500 | 270 | ,00 |
| 07/6/2010 | 4,3500 | -5,64% | 4,4500 | 4,4500 | 4,1500 | 154 | ,00 |
| 04/6/2010 | 4,6100 | 0,00% | 4,4500 | 4,6100 | 4,2500 | 60 | ,00 |
| 03/6/2010 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,6100 | ,00 | |
| 02/6/2010 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,6100 | 150 | ,00 |
| 01/6/2010 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,6100 | 50 | ,00 |
| 31/5/2010 | 4,6100 | 0,00% | 4,7900 | 4,7900 | 4,6000 | 3.565 | ,00 |
| 28/5/2010 | 4,6100 | -4,95% | 4,6100 | 4,6100 | 4,6100 | 44 | ,00 |
| 27/5/2010 | 4,8500 | 3,19% | 4,5100 | 4,8500 | 4,5100 | 58 | ,00 |
| 26/5/2010 | 4,7000 | -1,26% | 4,5500 | 4,7000 | 4,5500 | 30 | ,00 |
| 25/5/2010 | 4,7600 | 2,59% | 4,2500 | 4,8200 | 4,2500 | 64 | ,00 |
| 21/5/2010 | 4,6400 | 0,87% | 4,4500 | 4,9500 | 4,3500 | 150 | ,00 |
| 20/5/2010 | 4,6000 | -3,16% | 4,9600 | 4,9600 | 4,6000 | 66 | ,00 |
| 19/5/2010 | 4,7500 | -4,62% | 4,7200 | 4,9800 | 4,7200 | 651 | ,00 |
| 18/5/2010 | 4,9800 | -0,40% | 4,8000 | 4,9800 | 4,7500 | 330 | ,00 |
| 17/5/2010 | 5,0000 | -1,19% | 4,8000 | 5,0100 | 4,7200 | 198 | ,00 |
| 14/5/2010 | 5,0600 | 0,20% | 5,0600 | 5,0600 | 4,8000 | 54 | ,00 |
| 13/5/2010 | 5,0500 | -1,56% | 4,9500 | 5,0600 | 4,9500 | 530 | ,00 |
| 12/5/2010 | 5,1300 | -2,84% | 4,9500 | 5,1400 | 4,8200 | 535 | ,00 |
| 11/5/2010 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 10/5/2010 | 5,2800 | 2,13% | 5,3000 | 5,3000 | 5,2800 | 350 | ,00 |
| 07/5/2010 | 5,1700 | -9,93% | 5,2500 | 5,4500 | 5,1700 | 2.705 | ,00 |
| 06/5/2010 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 05/5/2010 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 04/5/2010 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 03/5/2010 | 5,7400 | 5,32% | 5,7400 | 5,7400 | 5,7400 | 35 | ,00 |
| 30/4/2010 | 5,4500 | -2,68% | 5,6900 | 5,6900 | 5,4500 | 82 | ,00 |
| 29/4/2010 | 5,6000 | -0,88% | 5,6500 | 5,6500 | 5,4500 | 310 | ,00 |
| 28/4/2010 | 5,6500 | 7,62% | 5,6500 | 5,6500 | 5,6500 | 20 | ,00 |
| 27/4/2010 | 5,2500 | -5,41% | 5,4000 | 5,4000 | 5,2000 | 155 | ,00 |
| 26/4/2010 | 5,5500 | -1,77% | 5,5500 | 5,5500 | 5,5500 | 100 | ,00 |
| 23/4/2010 | 5,6500 | -0,88% | 5,6000 | 5,6700 | 5,1300 | 304 | ,00 |
| 22/4/2010 | 5,7000 | -2,90% | 5,7000 | 5,7000 | 5,7000 | 50 | ,00 |
| 21/4/2010 | 5,8700 | 2,98% | 5,8700 | 5,8700 | 5,8700 | 545 | ,00 |
| 20/4/2010 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 19/4/2010 | 5,7000 | -3,06% | 5,7000 | 5,7000 | 5,7000 | 5 | ,00 |
| 16/4/2010 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | 39 | ,00 |
| 15/4/2010 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | ,00 | |
| 14/4/2010 | 5,8800 | 0,51% | 5,6500 | 5,8800 | 5,6500 | 57 | ,00 |
| 13/4/2010 | 5,8500 | -0,85% | 5,8500 | 5,8500 | 5,7000 | 20.030 | ,00 |
| 12/4/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 09/4/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 3.135 | ,00 |
| 08/4/2010 | 5,9000 | 1,03% | 5,6300 | 5,9000 | 5,6000 | 170 | ,00 |
| 07/4/2010 | 5,8400 | -2,67% | 5,7500 | 5,9800 | 5,6700 | 775 | ,00 |
| 06/4/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 01/4/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 31/3/2010 | 6,0000 | 0,67% | 5,8000 | 6,0000 | 5,8000 | 336 | ,00 |
| 30/3/2010 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 29/3/2010 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 26/3/2010 | 5,9600 | -2,45% | 6,1500 | 6,1500 | 5,9600 | 650 | ,00 |
| 24/3/2010 | 6,1100 | 5,89% | 6,1100 | 6,1100 | 6,1100 | 2 | ,00 |
| 23/3/2010 | 5,7700 | -0,86% | 5,7100 | 5,8200 | 5,7100 | 255 | ,00 |
| 22/3/2010 | 5,8200 | -1,36% | 5,7100 | 5,8300 | 5,7100 | 15 | ,00 |
| 19/3/2010 | 5,9000 | -1,01% | 5,7500 | 5,9000 | 5,7500 | 5 | ,00 |
| 18/3/2010 | 5,9600 | -0,50% | 5,7500 | 5,9600 | 5,7500 | 80 | ,00 |
| 17/3/2010 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | ,00 | |
| 16/3/2010 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | 564 | ,00 |
| 15/3/2010 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | ,00 | |
| 12/3/2010 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | ,00 | |
| 11/3/2010 | 5,9900 | -0,17% | 5,9900 | 5,9900 | 5,9900 | 5 | ,00 |
| 10/3/2010 | 6,0000 | 6,19% | 5,6500 | 6,0000 | 5,6500 | 2.130 | ,00 |
| 09/3/2010 | 5,6500 | -2,59% | 5,7000 | 6,0900 | 5,6000 | 128 | ,00 |
| 08/3/2010 | 5,8000 | -1,69% | 5,7800 | 6,0500 | 5,7800 | 402 | ,00 |
| 05/3/2010 | 5,9000 | -1,01% | 5,7400 | 5,9000 | 5,7400 | 1.330 | ,00 |
| 04/3/2010 | 5,9600 | -3,25% | 5,6100 | 5,9600 | 5,6000 | 357 | ,00 |
| 03/3/2010 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | ,00 | |
| 02/3/2010 | 6,1600 | 10,00% | 5,6000 | 6,1600 | 5,6000 | 2.550 | ,00 |
| 01/3/2010 | 5,6000 | -2,61% | 5,8000 | 5,8000 | 5,6000 | 54 | ,00 |
| 26/2/2010 | 5,7500 | 0,52% | 5,7000 | 5,7500 | 5,7000 | 400 | ,00 |
| 25/2/2010 | 5,7200 | -3,87% | 5,7000 | 5,7200 | 5,7000 | 215 | ,00 |
| 24/2/2010 | 5,9500 | 4,20% | 5,9500 | 5,9500 | 5,9500 | 550 | ,00 |
| 23/2/2010 | 5,7100 | -0,87% | 5,2100 | 5,7100 | 5,2100 | 102 | ,00 |
| 22/2/2010 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 19/2/2010 | 5,7600 | 1,05% | 5,7500 | 5,7600 | 5,7500 | 60 | ,00 |
| 18/2/2010 | 5,7000 | 0,88% | 5,7000 | 5,7000 | 5,6500 | 141 | ,00 |
| 17/2/2010 | 5,6500 | -5,04% | 5,6800 | 5,6800 | 5,6500 | 294 | ,00 |
| 16/2/2010 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 12/2/2010 | 5,9500 | 1,54% | 5,9500 | 5,9500 | 5,9500 | 250 | ,00 |
| 11/2/2010 | 5,8600 | -2,50% | 6,0000 | 6,0000 | 5,8100 | 1.771 | ,00 |
| 10/2/2010 | 6,0100 | 0,50% | 5,4400 | 6,1400 | 5,4400 | 1.554 | ,00 |
| 09/2/2010 | 5,9800 | -6,42% | 6,2400 | 6,2900 | 5,9200 | 24.588 | ,00 |
| 08/2/2010 | 6,3900 | -6,85% | 6,2800 | 6,4200 | 6,2200 | 1.090 | ,00 |
| 05/2/2010 | 6,8600 | -4,06% | 6,9000 | 6,9000 | 6,8000 | 1.073 | ,00 |
| 04/2/2010 | 7,1500 | 0,56% | 6,9000 | 7,1500 | 6,9000 | 845 | ,00 |
| 03/2/2010 | 7,1100 | 0,00% | 6,9000 | 7,1100 | 6,9000 | 550 | ,00 |
| 02/2/2010 | 7,1100 | 0,71% | 7,0600 | 7,1500 | 7,0600 | 1.900 | ,00 |
| 01/2/2010 | 7,0600 | 0,00% | 7,0600 | 7,0600 | 7,0600 | ,00 | |
| 29/1/2010 | 7,0600 | -1,12% | 6,9500 | 7,1200 | 6,9000 | 1.150 | ,00 |
| 28/1/2010 | 7,1400 | 0,00% | 7,1400 | 7,1400 | 7,1400 | ,00 | |
| 27/1/2010 | 7,1400 | 0,00% | 7,1400 | 7,1400 | 7,1400 | ,00 | |
| 26/1/2010 | 7,1400 | 0,00% | 7,1400 | 7,1400 | 7,1400 | 150 | ,00 |
| 25/1/2010 | 7,1400 | 0,28% | 6,6000 | 7,1900 | 6,6000 | 588 | ,00 |
| 22/1/2010 | 7,1200 | 1,71% | 6,9500 | 7,1200 | 6,9500 | 700 | ,00 |
| 21/1/2010 | 7,0000 | -2,78% | 7,0000 | 7,2000 | 7,0000 | 23.000 | ,00 |
| 20/1/2010 | 7,2000 | 0,56% | 7,2500 | 7,2500 | 7,2000 | 4.000 | ,00 |
| 19/1/2010 | 7,1600 | -0,56% | 7,0200 | 7,2000 | 6,9500 | 4.183 | ,00 |
| 18/1/2010 | 7,2000 | -2,70% | 7,1200 | 7,2400 | 7,0000 | 1.060 | ,00 |
| 15/1/2010 | 7,4000 | 2,21% | 7,2800 | 7,4000 | 7,2800 | 2.510 | ,00 |
| 14/1/2010 | 7,2400 | 0,00% | 7,2400 | 7,2400 | 7,2400 | ,00 | |
| 13/1/2010 | 7,2400 | 0,00% | 7,2400 | 7,2400 | 7,2400 | 3.800 | ,00 |
| 12/1/2010 | 7,2400 | -2,82% | 7,2200 | 7,2600 | 7,2200 | 1.371 | ,00 |
| 11/1/2010 | 7,4500 | 0,00% | 7,4900 | 7,5000 | 7,2100 | 3.198 | ,00 |
| 08/1/2010 | 7,4500 | -0,67% | 7,4900 | 7,5000 | 7,4000 | 4.500 | ,00 |
| 07/1/2010 | 7,5000 | 0,00% | 7,1700 | 7,5000 | 7,1700 | 2.953 | ,00 |
| 05/1/2010 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 7.130 | ,00 |
| 04/1/2010 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 31/12/2009 | 7,5000 | 4,17% | 7,0500 | 7,5000 | 7,0000 | 2.240 | 16.433,00 |
| 30/12/2009 | 7,2000 | 0,28% | 7,0500 | 7,2400 | 7,0000 | 2.254 | 15.991,98 |
| 29/12/2009 | 7,1800 | -0,14% | 7,1900 | 7,3800 | 7,0500 | 2.900 | 21.225,68 |
| 28/12/2009 | 7,1900 | -2,71% | 7,0000 | 7,2000 | 7,0000 | 2.540 | 18.043,00 |
| 23/12/2009 | 7,3900 | 0,00% | 7,3900 | 7,3900 | 7,3900 | ,00 | |
| 22/12/2009 | 7,3900 | -1,47% | 7,5100 | 7,5700 | 7,0000 | 6.450 | 47.126,50 |
| 21/12/2009 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 18/12/2009 | 7,5000 | -2,09% | 7,5000 | 7,5000 | 7,5000 | 1.000 | 7.500,00 |
| 17/12/2009 | 7,6600 | 0,13% | 7,6500 | 7,6600 | 7,6500 | 500 | 3.826,88 |
| 16/12/2009 | 7,6500 | 0,79% | 7,6700 | 7,6800 | 7,6500 | 2.578 | 19.786,70 |
| 15/12/2009 | 7,5900 | -0,13% | 7,5900 | 7,5900 | 7,5900 | 3.000 | 22.770,00 |
| 14/12/2009 | 7,6000 | 1,20% | 7,4400 | 7,6000 | 7,4400 | 3.044 | 23.127,36 |
| 11/12/2009 | 7,5100 | -1,05% | 6,9000 | 7,5300 | 6,9000 | 1.540 | 11.240,52 |
| 10/12/2009 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | ,00 | |
| 09/12/2009 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | ,00 | |
| 08/12/2009 | 7,5900 | -1,43% | 7,0500 | 7,7000 | 7,0500 | 10.681 | 81.056,02 |
| 07/12/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 04/12/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.090 | 8.393,00 |
| 03/12/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 350 | 2.695,00 |
| 02/12/2009 | 7,7000 | 2,67% | 6,8600 | 7,7000 | 6,8600 | 5.057 | 38.877,24 |
| 01/12/2009 | 7,5000 | 6,99% | 7,0000 | 7,5500 | 7,0000 | 1.463 | ,00 |
| 30/11/2009 | 7,0100 | -0,57% | 6,5100 | 7,0300 | 6,4800 | 2.180 | ,00 |
| 27/11/2009 | 7,0500 | 1,00% | 7,0000 | 7,1000 | 6,5700 | 732 | ,00 |
| 26/11/2009 | 6,9800 | -9,47% | 7,0100 | 7,2300 | 6,9400 | 5.742 | ,00 |
| 25/11/2009 | 7,7100 | -3,63% | 8,0000 | 8,0000 | 7,2500 | 2.480 | ,00 |
| 24/11/2009 | 8,0000 | -0,62% | 7,8800 | 8,3000 | 7,8800 | 2.210 | ,00 |
| 23/11/2009 | 8,0500 | -3,01% | 8,0600 | 8,1500 | 8,0000 | 4.370 | ,00 |
| 20/11/2009 | 8,3000 | 0,85% | 8,3000 | 8,3500 | 8,1000 | 1.049 | ,00 |
| 19/11/2009 | 8,2300 | -0,84% | 8,1500 | 8,2800 | 8,0000 | 3.286 | ,00 |
| 18/11/2009 | 8,3000 | -1,19% | 8,3000 | 8,3000 | 8,3000 | 100 | ,00 |
| 17/11/2009 | 8,4000 | 1,82% | 8,0500 | 8,4800 | 8,0500 | 2.481 | ,00 |
| 16/11/2009 | 8,2500 | -2,71% | 8,4800 | 8,4900 | 8,2500 | 2.700 | ,00 |
| 13/11/2009 | 8,4800 | -1,62% | 8,3500 | 8,4900 | 8,3000 | 4.120 | ,00 |
| 12/11/2009 | 8,6200 | 1,65% | 8,5000 | 8,7500 | 8,3000 | 6.950 | ,00 |
| 11/11/2009 | 8,4800 | 0,36% | 8,4800 | 8,4800 | 8,4800 | 10 | ,00 |
| 10/11/2009 | 8,4500 | -0,59% | 8,7200 | 8,8000 | 8,4500 | 1.044 | ,00 |
| 09/11/2009 | 8,5000 | -3,95% | 8,8600 | 8,8600 | 8,3400 | 212 | ,00 |
| 06/11/2009 | 8,8500 | -1,12% | 8,8500 | 8,8500 | 8,8500 | 17 | ,00 |
| 05/11/2009 | 8,9500 | 2,29% | 8,9700 | 8,9700 | 8,8000 | 520 | ,00 |
| 04/11/2009 | 8,7500 | 2,94% | 8,5000 | 8,7500 | 8,5000 | 522 | ,00 |
| 03/11/2009 | 8,5000 | 1,31% | 8,7000 | 8,7000 | 8,5000 | 1.250 | ,00 |
| 02/11/2009 | 8,3900 | -4,11% | 8,5300 | 8,7500 | 8,3800 | 803 | ,00 |
| 30/10/2009 | 8,7500 | 3,06% | 8,5000 | 8,7500 | 8,4600 | 974 | ,00 |
| 29/10/2009 | 8,4900 | -2,97% | 8,5100 | 8,5100 | 8,4500 | 1.222 | ,00 |
| 27/10/2009 | 8,7500 | -2,02% | 8,8500 | 8,8800 | 8,7000 | 888 | ,00 |
| 26/10/2009 | 8,9300 | -0,33% | 8,9500 | 8,9600 | 8,4000 | 13.419 | ,00 |
| 23/10/2009 | 8,9600 | 0,11% | 8,9000 | 8,9700 | 8,8600 | 1.664 | ,00 |
| 22/10/2009 | 8,9500 | 0,00% | 9,0000 | 9,0000 | 8,9500 | 94 | ,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.% |
|---|