| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,4100 €
0,0000 (0,00%)
- Άνοιγμα 1,4100
- Υψηλό 1,4200
- Χαμηλό 1,3500
- Όγκος 118
- Τζίρος 166 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 14/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/11/2008 | 1,4000 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 828 | ,00 |
| 04/11/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 03/11/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 31/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 30/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 27/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 24/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 22/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 21/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 17/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 15/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 14/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 13/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 50 | ,00 |
| 10/10/2008 | 1,4400 | 1,41% | 1,2800 | 1,5000 | 1,2800 | 4.950 | ,00 |
| 09/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 08/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 07/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 03/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 01/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 29/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 22/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|