| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 313.759 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
| ΑΝΔΡΟ | 7,3000 | -1,88 % | -0,1400 | 2.457 |
| ΕΒΡΟΦ | 2,7200 | -1,81 % | -0,0500 | 1.215 |
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 4.289.790 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 49.573 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,5600 €
0,0000 (0,00%)
- Άνοιγμα 1,5300
- Υψηλό 1,5800
- Χαμηλό 1,4600
- Όγκος 2.528
- Τζίρος 3.843 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/2/2010 | 0,8200 | -5,75% | 0,8200 | 0,8200 | 0,8200 | 231 | ,00 |
| 01/2/2010 | 0,8700 | 6,10% | 0,8700 | 0,9700 | 0,8500 | 4.599 | ,00 |
| 29/1/2010 | 0,8200 | -4,65% | 0,9000 | 0,9300 | 0,7900 | 3.579 | ,00 |
| 28/1/2010 | 0,8600 | -8,51% | 0,9700 | 0,9700 | 0,8500 | 7.681 | ,00 |
| 27/1/2010 | 0,9400 | -6,00% | 1,0300 | 1,0500 | 0,9400 | 3.611 | ,00 |
| 26/1/2010 | 1,0000 | -1,96% | 1,0400 | 1,1000 | 0,9500 | 13.915 | ,00 |
| 25/1/2010 | 1,0200 | 15,91% | 0,9000 | 1,0500 | 0,8800 | 24.973 | ,00 |
| 22/1/2010 | 0,8800 | 10,00% | 0,8000 | 0,9300 | 0,7300 | 27.014 | ,00 |
| 21/1/2010 | 0,8000 | -10,11% | 0,8200 | 0,8300 | 0,8000 | 11.784 | ,00 |
| 20/1/2010 | 0,8900 | -19,09% | 1,0700 | 1,0700 | 0,8800 | 46.820 | ,00 |
| 19/1/2010 | 1,1000 | -19,12% | 1,4500 | 1,4900 | 1,0900 | 28.524 | ,00 |
| 18/1/2010 | 1,3600 | 8,80% | 1,2400 | 1,3700 | 1,0300 | 47.828 | ,00 |
| 15/1/2010 | 1,2500 | -19,87% | 1,4100 | 1,4200 | 1,2500 | 35.386 | ,00 |
| 14/1/2010 | 1,5600 | -8,24% | 1,8000 | 1,8800 | 1,5300 | 70.169 | ,00 |
| 13/1/2010 | 1,7000 | 18,06% | 1,5800 | 1,7200 | 1,4700 | 70.519 | ,00 |
| 12/1/2010 | 1,4400 | 17,07% | 1,2300 | 1,4500 | 1,2200 | 82.839 | ,00 |
| 11/1/2010 | 1,2300 | 19,42% | 1,0300 | 1,2300 | 1,0300 | 68.614 | ,00 |
| 08/1/2010 | 1,0300 | 19,77% | 0,9000 | 1,0300 | 0,9000 | 26.675 | ,00 |
| 07/1/2010 | 0,8600 | 2,38% | 0,8600 | 0,9100 | 0,8500 | 9.000 | ,00 |
| 05/1/2010 | 0,8400 | 9,09% | 0,7900 | 0,8400 | 0,7800 | 14.316 | ,00 |
| 04/1/2010 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 31/12/2009 | 0,7700 | 6,94% | 0,7500 | 0,7700 | 0,7500 | 85 | 64,15 |
| 30/12/2009 | 0,7200 | 2,86% | 0,7200 | 0,7200 | 0,7200 | 10 | 7,20 |
| 29/12/2009 | 0,7000 | 9,38% | 0,6700 | 0,7000 | 0,6700 | 4.001 | 2.779,60 |
| 28/12/2009 | 0,6400 | -5,88% | 0,6400 | 0,6400 | 0,6400 | 996 | 637,44 |
| 23/12/2009 | 0,6800 | -9,33% | 0,6900 | 0,7300 | 0,6800 | 9.867 | 6.711,92 |
| 22/12/2009 | 0,7500 | 7,14% | 0,7500 | 0,7500 | 0,7500 | 1 | ,75 |
| 21/12/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 18/12/2009 | 0,7000 | -1,41% | 0,6900 | 0,7000 | 0,6900 | 4.520 | 3.163,80 |
| 17/12/2009 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 16/12/2009 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 15/12/2009 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 14/12/2009 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 11/12/2009 | 0,7100 | -1,39% | 0,6900 | 0,7100 | 0,6900 | 425 | 297,05 |
| 10/12/2009 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 09/12/2009 | 0,7200 | -6,49% | 0,7000 | 0,7300 | 0,7000 | 1.430 | 1.002,30 |
| 08/12/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 07/12/2009 | 0,7700 | 4,05% | 0,7700 | 0,7700 | 0,7700 | 1 | ,77 |
| 04/12/2009 | 0,7400 | 2,78% | 0,7300 | 0,7400 | 0,7300 | 430 | 317,70 |
| 03/12/2009 | 0,7200 | -4,00% | 0,7300 | 0,7300 | 0,7200 | 1.070 | 770,90 |
| 02/12/2009 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 01/12/2009 | 0,7500 | 4,17% | 0,6900 | 0,7600 | 0,6800 | 1.510 | ,00 |
| 30/11/2009 | 0,7200 | 4,35% | 0,7200 | 0,7300 | 0,7200 | 110 | ,00 |
| 27/11/2009 | 0,6900 | -2,82% | 0,6900 | 0,7000 | 0,6800 | 9.896 | ,00 |
| 26/11/2009 | 0,7100 | 4,41% | 0,7100 | 0,7100 | 0,7100 | 4.000 | ,00 |
| 25/11/2009 | 0,6800 | -5,56% | 0,7600 | 0,7600 | 0,6800 | 10.600 | ,00 |
| 24/11/2009 | 0,7200 | -10,00% | 0,8100 | 0,8200 | 0,7200 | 26.700 | ,00 |
| 23/11/2009 | 0,8000 | -2,44% | 0,7800 | 0,8100 | 0,7700 | 20.300 | ,00 |
| 20/11/2009 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 19/11/2009 | 0,8200 | 2,50% | 0,8200 | 0,8200 | 0,8200 | 1 | ,00 |
| 18/11/2009 | 0,8000 | 8,11% | 0,7700 | 0,8100 | 0,7300 | 17.699 | ,00 |
| 17/11/2009 | 0,7400 | -1,33% | 0,7700 | 0,7700 | 0,6900 | 1.151 | ,00 |
| 16/11/2009 | 0,7500 | 2,74% | 0,7700 | 0,7700 | 0,7500 | 1.050 | ,00 |
| 13/11/2009 | 0,7300 | 1,39% | 0,7200 | 0,7300 | 0,7200 | 2.600 | ,00 |
| 12/11/2009 | 0,7200 | -1,37% | 0,7300 | 0,7300 | 0,7200 | 530 | ,00 |
| 11/11/2009 | 0,7300 | -2,67% | 0,7800 | 0,7800 | 0,7300 | 5.017 | ,00 |
| 10/11/2009 | 0,7500 | -3,85% | 0,7800 | 0,7800 | 0,7500 | 400 | ,00 |
| 09/11/2009 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 50 | ,00 |
| 06/11/2009 | 0,7800 | 4,00% | 0,7800 | 0,7800 | 0,7800 | 1 | ,00 |
| 05/11/2009 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 04/11/2009 | 0,7500 | 2,74% | 0,7500 | 0,7500 | 0,7500 | 10 | ,00 |
| 03/11/2009 | 0,7300 | -5,19% | 0,7400 | 0,7400 | 0,7300 | 106 | ,00 |
| 02/11/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 30/10/2009 | 0,7700 | 2,67% | 0,7700 | 0,7700 | 0,7400 | 1.700 | ,00 |
| 29/10/2009 | 0,7500 | -6,25% | 0,7600 | 0,7700 | 0,7200 | 5.990 | ,00 |
| 27/10/2009 | 0,8000 | 0,00% | 0,7900 | 0,8000 | 0,7800 | 1.602 | ,00 |
| 26/10/2009 | 0,8000 | -2,44% | 0,8000 | 0,8200 | 0,8000 | 2.754 | ,00 |
| 23/10/2009 | 0,8200 | -4,65% | 0,8300 | 0,8400 | 0,8200 | 2.251 | ,00 |
| 22/10/2009 | 0,8600 | 2,38% | 0,8700 | 0,8700 | 0,8600 | 501 | ,00 |
| 21/10/2009 | 0,8400 | -2,33% | 0,8400 | 0,8500 | 0,8200 | 650 | ,00 |
| 20/10/2009 | 0,8600 | -1,15% | 0,8700 | 0,8700 | 0,8600 | 15 | ,00 |
| 19/10/2009 | 0,8700 | 2,35% | 0,8700 | 0,8800 | 0,8700 | 1.246 | ,00 |
| 16/10/2009 | 0,8500 | 3,66% | 0,8300 | 0,8500 | 0,8300 | 1.140 | ,00 |
| 15/10/2009 | 0,8200 | -3,53% | 0,7800 | 0,8900 | 0,7800 | 9.529 | ,00 |
| 14/10/2009 | 0,8500 | -2,30% | 0,8500 | 0,8500 | 0,8500 | 150 | ,00 |
| 13/10/2009 | 0,8700 | 1,16% | 0,8200 | 0,8800 | 0,8000 | 3.836 | ,00 |
| 12/10/2009 | 0,8600 | 3,61% | 0,8000 | 0,8800 | 0,7900 | 4.421 | ,00 |
| 09/10/2009 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 08/10/2009 | 0,8300 | -2,35% | 0,8100 | 0,8300 | 0,8100 | 4.090 | ,00 |
| 07/10/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 3.000 | ,00 |
| 06/10/2009 | 0,8500 | 8,97% | 0,8100 | 0,8500 | 0,8100 | 490 | ,00 |
| 05/10/2009 | 0,7800 | -4,88% | 0,7900 | 0,7900 | 0,7800 | 180 | ,00 |
| 02/10/2009 | 0,8200 | 5,13% | 0,8200 | 0,8200 | 0,8200 | 50 | ,00 |
| 01/10/2009 | 0,7800 | 0,00% | 0,7800 | 0,8300 | 0,7700 | 1.121 | ,00 |
| 30/9/2009 | 0,7800 | -9,30% | 0,8800 | 0,9000 | 0,7800 | 2.030 | ,00 |
| 29/9/2009 | 0,8600 | 3,61% | 0,8400 | 0,8900 | 0,8200 | 4.341 | ,00 |
| 28/9/2009 | 0,8300 | 1,22% | 0,8000 | 0,8500 | 0,7600 | 3.404 | ,00 |
| 25/9/2009 | 0,8200 | -3,53% | 0,8200 | 0,8200 | 0,8000 | 6.520 | ,00 |
| 24/9/2009 | 0,8500 | -4,49% | 0,8700 | 0,8800 | 0,8500 | 1.300 | ,00 |
| 23/9/2009 | 0,8900 | 1,14% | 0,8900 | 0,8900 | 0,8900 | 100 | ,00 |
| 22/9/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 21/9/2009 | 0,8800 | -4,35% | 0,8800 | 0,8800 | 0,8800 | 1.000 | ,00 |
| 18/9/2009 | 0,9200 | -8,00% | 0,9300 | 0,9300 | 0,9200 | 310 | ,00 |
| 17/9/2009 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 5.530 | ,00 |
| 16/9/2009 | 1,0200 | 6,25% | 0,9600 | 1,0300 | 0,9600 | 1.660 | ,00 |
| 15/9/2009 | 0,9600 | 7,87% | 0,9300 | 0,9700 | 0,9300 | 1.100 | ,00 |
| 14/9/2009 | 0,8900 | 2,30% | 0,8000 | 0,9000 | 0,8000 | 3.240 | ,00 |
| 11/9/2009 | 0,8700 | 10,13% | 0,8200 | 0,9300 | 0,8200 | 1.480 | ,00 |
| 10/9/2009 | 0,7900 | -7,06% | 0,8200 | 0,8200 | 0,7700 | 9.570 | ,00 |
| 09/9/2009 | 0,8500 | -4,49% | 0,9100 | 0,9300 | 0,8300 | 2.667 | ,00 |
| 08/9/2009 | 0,8900 | 12,66% | 0,8500 | 0,9400 | 0,8400 | 6.452 | ,00 |
| 07/9/2009 | 0,7900 | 9,72% | 0,7700 | 0,8600 | 0,7500 | 19.732 | ,00 |
| 04/9/2009 | 0,7200 | -4,00% | 0,7500 | 0,7600 | 0,7100 | 8.387 | ,00 |
| 03/9/2009 | 0,7500 | -8,54% | 0,8000 | 0,8000 | 0,7400 | 11.729 | ,00 |
| 02/9/2009 | 0,8200 | -4,65% | 0,8500 | 0,8500 | 0,7800 | 20.316 | ,00 |
| 01/9/2009 | 0,8600 | -4,44% | 0,8800 | 0,8900 | 0,8500 | 15.406 | ,00 |
| 31/8/2009 | 0,9000 | -2,17% | 0,9000 | 0,9000 | 0,8900 | 12.955 | ,00 |
| 28/8/2009 | 0,9200 | 2,22% | 0,9200 | 0,9200 | 0,9200 | 100 | ,00 |
| 27/8/2009 | 0,9000 | -1,10% | 0,9300 | 0,9400 | 0,8900 | 5.428 | ,00 |
| 26/8/2009 | 0,9100 | -5,21% | 0,9400 | 0,9400 | 0,9000 | 14.118 | ,00 |
| 25/8/2009 | 0,9600 | 2,13% | 0,9500 | 0,9600 | 0,9500 | 1.298 | ,00 |
| 24/8/2009 | 0,9400 | 1,08% | 0,9400 | 1,0100 | 0,9400 | 3.790 | ,00 |
| 21/8/2009 | 0,9300 | 2,20% | 0,9600 | 0,9600 | 0,9300 | 1.804 | ,00 |
| 20/8/2009 | 0,9100 | 0,00% | 0,9700 | 0,9900 | 0,9100 | 5.616 | ,00 |
| 19/8/2009 | 0,9100 | -7,14% | 1,0100 | 1,0100 | 0,9000 | 11.057 | ,00 |
| 18/8/2009 | 0,9800 | -1,01% | 1,0300 | 1,0300 | 0,9400 | 3.352 | ,00 |
| 17/8/2009 | 0,9900 | -9,17% | 1,0100 | 1,0900 | 0,9900 | 6.514 | ,00 |
| 14/8/2009 | 1,0900 | 0,00% | 1,0600 | 1,1100 | 1,0400 | 654 | ,00 |
| 13/8/2009 | 1,0900 | -9,17% | 1,1500 | 1,1500 | 1,0800 | 21.037 | ,00 |
| 12/8/2009 | 1,2000 | -2,44% | 1,1900 | 1,2000 | 1,1300 | 1.152 | ,00 |
| 11/8/2009 | 1,2300 | 3,36% | 1,1900 | 1,2300 | 1,1900 | 650 | ,00 |
| 10/8/2009 | 1,1900 | 8,18% | 1,1200 | 1,2000 | 1,1200 | 8.000 | ,00 |
| 07/8/2009 | 1,1000 | -3,51% | 1,1700 | 1,1700 | 1,1000 | 2.755 | ,00 |
| 06/8/2009 | 1,1400 | 0,00% | 1,1600 | 1,2100 | 1,1300 | 4.900 | ,00 |
| 05/8/2009 | 1,1400 | -0,87% | 1,1500 | 1,1800 | 1,1400 | 1.205 | ,00 |
| 04/8/2009 | 1,1500 | -7,26% | 1,2000 | 1,2400 | 1,1200 | 18.485 | ,00 |
| 03/8/2009 | 1,2400 | 3,33% | 1,2200 | 1,2400 | 1,2200 | 1.200 | ,00 |
| 31/7/2009 | 1,2000 | 2,56% | 1,1900 | 1,2100 | 1,1900 | 668 | ,00 |
| 30/7/2009 | 1,1700 | -2,50% | 1,1800 | 1,1900 | 1,1500 | 4.020 | ,00 |
| 29/7/2009 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 7.800 | ,00 |
| 28/7/2009 | 1,2000 | -8,40% | 1,2000 | 1,2400 | 1,1800 | 4.253 | ,00 |
| 27/7/2009 | 1,3100 | 0,77% | 1,2700 | 1,3200 | 1,1700 | 10.103 | ,00 |
| 24/7/2009 | 1,3000 | 3,17% | 1,3000 | 1,3100 | 1,2600 | 1.150 | ,00 |
| 23/7/2009 | 1,2600 | 4,13% | 1,1200 | 1,2800 | 1,0900 | 27.130 | ,00 |
| 22/7/2009 | 1,2100 | -9,02% | 1,3700 | 1,3700 | 1,2000 | 14.373 | ,00 |
| 21/7/2009 | 1,3300 | -7,64% | 1,4000 | 1,4700 | 1,3200 | 7.842 | ,00 |
| 20/7/2009 | 1,4400 | -8,28% | 1,5700 | 1,5700 | 1,4200 | 26.096 | ,00 |
| 17/7/2009 | 1,5700 | -3,09% | 1,7600 | 1,7600 | 1,4700 | 12.368 | ,00 |
| 16/7/2009 | 1,6200 | -0,61% | 1,7600 | 1,7600 | 1,5200 | 1.202 | ,00 |
| 15/7/2009 | 1,6300 | -9,44% | 1,6400 | 1,6400 | 1,6200 | 540 | ,00 |
| 14/7/2009 | 1,8000 | -6,25% | 1,7500 | 1,8700 | 1,7300 | 1.150 | ,00 |
| 13/7/2009 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 500 | ,00 |
| 10/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 07/7/2009 | 1,9000 | -8,65% | 1,6700 | 1,9600 | 1,6700 | 4.502 | ,00 |
| 06/7/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 03/7/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 02/7/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 01/7/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 30/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 29/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 26/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 25/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 24/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 23/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 22/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 19/6/2009 | 2,0800 | 6,12% | 2,0800 | 2,0800 | 2,0800 | 110 | ,00 |
| 18/6/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 17/6/2009 | 1,9600 | 9,50% | 1,9500 | 1,9600 | 1,9500 | 100 | ,00 |
| 16/6/2009 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 15/6/2009 | 1,7900 | 5,92% | 1,6000 | 1,7900 | 1,6000 | 1.560 | ,00 |
| 12/6/2009 | 1,6900 | 5,62% | 1,6900 | 1,6900 | 1,6900 | 10 | ,00 |
| 11/6/2009 | 1,6000 | 8,11% | 1,5700 | 1,6000 | 1,5700 | 620 | ,00 |
| 10/6/2009 | 1,4800 | 8,03% | 1,4800 | 1,4900 | 1,2400 | 6.925 | ,00 |
| 09/6/2009 | 1,3700 | 6,20% | 1,3500 | 1,3700 | 1,3500 | 900 | ,00 |
| 05/6/2009 | 1,2900 | 8,40% | 1,2600 | 1,3000 | 1,2500 | 1.651 | ,00 |
| 04/6/2009 | 1,1900 | 8,18% | 1,0800 | 1,2000 | 1,0800 | 2.500 | ,00 |
| 03/6/2009 | 1,1000 | 19,57% | 0,9900 | 1,1000 | 0,9900 | 966 | ,00 |
| 02/6/2009 | 0,9200 | 16,46% | 0,8000 | 0,9400 | 0,8000 | 2.925 | ,00 |
| 01/6/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 1.000 | ,00 |
| 29/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 28/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 27/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 26/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 25/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 22/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 21/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 50 | ,00 |
| 20/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 19/5/2009 | 0,7900 | 6,76% | 0,7900 | 0,7900 | 0,7900 | 10 | ,00 |
| 18/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 15/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 14/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 13/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7500 | 0,7300 | 4.000 | ,00 |
| 12/5/2009 | 0,7400 | -8,64% | 0,8100 | 0,8100 | 0,7300 | 8.000 | ,00 |
| 11/5/2009 | 0,8100 | -10,00% | 0,8100 | 0,8100 | 0,7200 | 63 | ,00 |
| 08/5/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 07/5/2009 | 0,9000 | 2,27% | 0,9000 | 0,9000 | 0,9000 | 1.000 | ,00 |
| 06/5/2009 | 0,8800 | -9,28% | 0,8800 | 0,8800 | 0,8800 | 50 | ,00 |
| 05/5/2009 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 04/5/2009 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 30/4/2009 | 0,9700 | -9,35% | 0,9700 | 0,9700 | 0,9700 | 5 | ,00 |
| 29/4/2009 | 1,0700 | 8,08% | 1,0700 | 1,0700 | 1,0700 | 30 | ,00 |
| 28/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 27/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 24/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 23/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 22/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 21/4/2009 | 0,9900 | 8,79% | 0,9900 | 0,9900 | 0,9900 | 300 | ,00 |
| 16/4/2009 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 15/4/2009 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 14/4/2009 | 0,9100 | 18,18% | 0,8400 | 0,9200 | 0,8400 | 30 | ,00 |
| 09/4/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 08/4/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 07/4/2009 | 0,7700 | -9,41% | 0,7700 | 0,7700 | 0,7700 | 5 | ,00 |
| 06/4/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 03/4/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 02/4/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 01/4/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 31/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 400 | ,00 |
| 30/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 100 | ,00 |
| 27/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 26/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 24/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 23/3/2009 | 0,8500 | 6,25% | 0,8800 | 0,8800 | 0,8200 | 1.800 | ,00 |
| 20/3/2009 | 0,8000 | 8,11% | 0,7900 | 0,8100 | 0,7900 | 460 | ,00 |
| 19/3/2009 | 0,7400 | -9,76% | 0,7500 | 0,7500 | 0,7400 | 355 | ,00 |
| 18/3/2009 | 0,8200 | -9,89% | 0,8200 | 0,8200 | 0,8200 | 253 | ,00 |
| 17/3/2009 | 0,9100 | 1,11% | 0,9100 | 0,9100 | 0,9100 | 1.000 | ,00 |
| 16/3/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/3/2009 | 0,9000 | 2,27% | 0,9000 | 0,9100 | 0,9000 | 1.700 | ,00 |
| 12/3/2009 | 0,8800 | -9,28% | 0,8800 | 0,8800 | 0,8800 | 200 | ,00 |
| 11/3/2009 | 0,9700 | -9,35% | 0,9700 | 0,9700 | 0,9700 | 300 | ,00 |
| 10/3/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 09/3/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 06/3/2009 | 1,0700 | -9,32% | 1,0900 | 1,0900 | 1,0600 | 2.000 | ,00 |
| 05/3/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 04/3/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/3/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 25/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 19/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 18/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 17/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 13/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 10/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 09/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 06/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 05/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 04/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 28/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 22/1/2009 | 1,1800 | 7,27% | 1,1800 | 1,1800 | 1,1800 | 1.000 | ,00 |
| 21/1/2009 | 1,1000 | 10,00% | 1,1000 | 1,1000 | 1,1000 | 150 | ,00 |
| 20/1/2009 | 1,0000 | -7,41% | 1,0000 | 1,0000 | 1,0000 | 500 | ,00 |
| 19/1/2009 | 1,0800 | -10,00% | 1,0800 | 1,0800 | 1,0800 | 500 | ,00 |
| 16/1/2009 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 500 | ,00 |
| 15/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 12/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 09/1/2009 | 1,2600 | -10,00% | 1,2600 | 1,2600 | 1,2600 | 126 | ,00 |
| 08/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 22 | ,00 |
| 05/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 29/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 16/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| EIS | 1,6760 | 5,14 % | 0,0820 | 72.904 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 943.695 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΜΟΝΤΑ | 5,3800 | 2,28 % | 0,1200 | 970 |
| ΕΕΕ | 39,9000 | 2,26 % | 0,8800 | 17.908 |
| ONYX | 2,2700 | 2,25 % | 0,0500 | 44.494 |
| CENER | 14,8000 | 2,07 % | 0,3000 | 347.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 29.139.491 |
| ΕΤΕ | 13,1800 | 0,69 % | 0,0900 | 27.169.491 |
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 0,0000 | 25.322.976 |
| ΟΠΑΠ | 17,5200 | -0,51 % | -0,0900 | 21.736.940 |
| ΑΛΦΑ | 3,4400 | -0,41 % | -0,0140 | 15.789.086 |
| MTLN | 45,6800 | 1,20 % | 0,5400 | 10.641.046 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 8.707.242 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 7.838.188 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 6.718.131 |
| BOCHGR | 7,9400 | -0,25 % | -0,0200 | 6.256.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 7.871.369 | 25,32εκ. |
| ΑΛΦΑ | 3,4400 | -0,41 % | 4.613.019 | 15,79εκ. |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 29,14εκ. |
| ΙΝΛΟΤ | 1,0900 | -0,18 % | 2.891.386 | 3,14εκ. |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 27,17εκ. |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 21,74εκ. |
| AKTR | 8,4800 | 4,18 % | 943.695 | 7,84εκ. |
| BOCHGR | 7,9400 | -0,25 % | 788.093 | 6,26εκ. |
| ΕΛΠΕ | 7,7050 | -0,13 % | 452.776 | 3,51εκ. |
| ΔΕΗ | 15,9500 | 0,50 % | 423.355 | 6,72εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6760 | 5,14 % | 72.904 | 0,48 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| AKTR | 8,4800 | 4,18 % | 943.695 | 0,46 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΕΧΑΕ | 6,1900 | -0,96 % | 220.118 | 0,36 % |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 0,34 % |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 0,34 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 313.759 | 0,23 % |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 10,00 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,71 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 166 | 5,33 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,31 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,26 % |
| EIS | 1,6760 | 5,14 % | 72.904 | 5,14 % |
| ΓΕΒΚΑ | 2,1000 | 1,45 % | 16.650 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|