| 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
ΕΚΔΟΤΙΚΟΣ ΟΡΓΑΝΙΣΜΟΣ ΛΙΒΑΝΗ Α.Β.Ε. (ΛΙΒΑΝ)
0,1250 €
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 |
|---|---|---|---|---|---|---|---|
| 09/2/2010 | 1,2000 | 8,11% | 1,1100 | 1,2000 | 1,0800 | 2.418 | ,00 |
| 08/2/2010 | 1,1100 | -7,50% | 1,2600 | 1,2600 | 1,1100 | 2.250 | ,00 |
| 05/2/2010 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 2.000 | ,00 |
| 04/2/2010 | 1,2600 | 2,44% | 1,2600 | 1,2600 | 1,2000 | 3.020 | ,00 |
| 03/2/2010 | 1,2300 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 1.300 | ,00 |
| 02/2/2010 | 1,2300 | -2,38% | 1,2300 | 1,2600 | 1,2300 | 3.677 | ,00 |
| 01/2/2010 | 1,2600 | 0,00% | 1,2300 | 1,2600 | 1,2300 | 367 | ,00 |
| 29/1/2010 | 1,2600 | 0,00% | 1,2600 | 1,3200 | 1,1700 | 5.350 | ,00 |
| 28/1/2010 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 2.767 | ,00 |
| 27/1/2010 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 1.083 | ,00 |
| 26/1/2010 | 1,2600 | -4,55% | 1,2900 | 1,3200 | 1,2600 | 913 | ,00 |
| 25/1/2010 | 1,3200 | 7,32% | 1,2900 | 1,3500 | 1,2600 | 3.663 | ,00 |
| 22/1/2010 | 1,2300 | 0,00% | 1,2000 | 1,2900 | 1,2000 | 3.585 | ,00 |
| 21/1/2010 | 1,2300 | -8,89% | 1,2900 | 1,3200 | 1,2300 | 3.240 | ,00 |
| 20/1/2010 | 1,3500 | -2,17% | 1,3500 | 1,4400 | 1,3500 | 617 | ,00 |
| 19/1/2010 | 1,3800 | -2,13% | 1,4100 | 1,4100 | 1,3500 | 3.763 | ,00 |
| 18/1/2010 | 1,4100 | -6,00% | 1,4700 | 1,4700 | 1,3800 | 5.357 | ,00 |
| 15/1/2010 | 1,5000 | 0,00% | 1,5000 | 1,5300 | 1,4100 | 1.830 | ,00 |
| 14/1/2010 | 1,5000 | -1,96% | 1,5300 | 1,5300 | 1,5000 | 793 | ,00 |
| 13/1/2010 | 1,5300 | 0,00% | 1,4700 | 1,5300 | 1,4700 | 450 | ,00 |
| 12/1/2010 | 1,5300 | -7,27% | 1,6200 | 1,6200 | 1,5300 | 1.265 | ,00 |
| 11/1/2010 | 1,6500 | 1,85% | 1,6500 | 1,6500 | 1,6500 | 2.370 | ,00 |
| 08/1/2010 | 1,6200 | -5,26% | 1,7400 | 1,7400 | 1,5600 | 8.630 | ,00 |
| 07/1/2010 | 1,7100 | 5,56% | 1,6500 | 1,7400 | 1,6500 | 517 | ,00 |
| 05/1/2010 | 1,6200 | 1,89% | 1,6500 | 1,6800 | 1,6200 | 437 | ,00 |
| 04/1/2010 | 1,5900 | -1,85% | 1,6200 | 1,6200 | 1,5900 | 1.150 | ,00 |
| 31/12/2009 | 1,6200 | 5,88% | 1,5600 | 1,6500 | 1,5600 | 4.777 | 7.602,10 |
| 30/12/2009 | 1,5300 | 2,00% | 1,5000 | 1,5300 | 1,4700 | 1.433 | 2.165,50 |
| 29/12/2009 | 1,5000 | -1,96% | 1,5000 | 1,5000 | 1,4700 | 1.533 | 2.280,00 |
| 28/12/2009 | 1,5300 | -3,77% | 1,5900 | 1,5900 | 1,5000 | 3.417 | 5.185,00 |
| 23/12/2009 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5900 | 17 | 26,50 |
| 22/12/2009 | 1,5600 | 4,00% | 1,4700 | 1,5900 | 1,4700 | 2.517 | 3.929,49 |
| 21/12/2009 | 1,5000 | -1,96% | 1,5300 | 1,5300 | 1,4700 | 3.184 | 4.785,49 |
| 18/12/2009 | 1,5300 | 2,00% | 1,4400 | 1,5300 | 1,4400 | 897 | 1.350,00 |
| 17/12/2009 | 1,5000 | 2,04% | 1,4100 | 1,5300 | 1,4100 | 2.277 | 3.241,40 |
| 16/12/2009 | 1,4700 | 0,00% | 1,4100 | 1,5000 | 1,4100 | 153 | 224,00 |
| 15/12/2009 | 1,4700 | 2,08% | 1,4700 | 1,4700 | 1,4700 | 17 | 24,50 |
| 14/12/2009 | 1,4400 | 2,13% | 1,4100 | 1,4700 | 1,4100 | 1.997 | 2.873,00 |
| 11/12/2009 | 1,4100 | -4,08% | 1,5000 | 1,5000 | 1,4100 | 2.374 | 3.426,90 |
| 10/12/2009 | 1,4700 | 2,08% | 1,4700 | 1,5000 | 1,4100 | 996 | 1.460,02 |
| 09/12/2009 | 1,4400 | -7,69% | 1,5000 | 1,5000 | 1,4100 | 9.697 | 14.240,00 |
| 08/12/2009 | 1,5600 | -1,89% | 1,5300 | 1,5900 | 1,5300 | 4.268 | 6.625,60 |
| 07/12/2009 | 1,5900 | -1,85% | 1,6200 | 1,6200 | 1,5600 | 2.173 | 3.456,20 |
| 04/12/2009 | 1,6200 | -1,82% | 1,6200 | 1,6500 | 1,5600 | 3.257 | 5.200,00 |
| 03/12/2009 | 1,6500 | -1,79% | 1,7400 | 1,7400 | 1,6500 | 5.407 | 9.110,80 |
| 02/12/2009 | 1,6800 | 1,82% | 1,7100 | 1,7400 | 1,6500 | 6.047 | 10.260,20 |
| 01/12/2009 | 1,6500 | 1,85% | 1,6500 | 1,7400 | 1,5300 | 24.427 | ,00 |
| 30/11/2009 | 1,6200 | -1,82% | 1,6500 | 1,6500 | 1,5600 | 2.267 | ,00 |
| 27/11/2009 | 1,6500 | 0,00% | 1,6500 | 1,7100 | 1,6200 | 5.380 | ,00 |
| 26/11/2009 | 1,6500 | -6,78% | 1,6800 | 1,7100 | 1,6200 | 5.587 | ,00 |
| 25/11/2009 | 1,7700 | -6,35% | 1,8600 | 1,8600 | 1,7700 | 3.442 | ,00 |
| 24/11/2009 | 1,8900 | 0,00% | 1,8600 | 1,9200 | 1,8600 | 2.797 | ,00 |
| 23/11/2009 | 1,8900 | -1,56% | 1,9200 | 1,9200 | 1,8600 | 4.350 | ,00 |
| 20/11/2009 | 1,9200 | -7,25% | 1,9800 | 2,0400 | 1,9200 | 10.546 | ,00 |
| 19/11/2009 | 2,0700 | -1,43% | 2,0700 | 2,1000 | 2,0700 | 2.337 | ,00 |
| 18/11/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 17/11/2009 | 2,1000 | 1,45% | 2,1000 | 2,1600 | 2,1000 | 5.000 | ,00 |
| 16/11/2009 | 2,0700 | -2,82% | 2,1300 | 2,1300 | 1,9800 | 5.532 | ,00 |
| 13/11/2009 | 2,1300 | -1,39% | 2,1300 | 2,1300 | 2,1000 | 2.922 | ,00 |
| 12/11/2009 | 2,1600 | -4,00% | 2,1600 | 2,1900 | 2,1600 | 2.927 | ,00 |
| 11/11/2009 | 2,2500 | 2,74% | 2,2500 | 2,2500 | 2,2500 | 2.367 | ,00 |
| 10/11/2009 | 2,1900 | 0,00% | 2,1900 | 2,2800 | 2,1900 | 3.109 | ,00 |
| 09/11/2009 | 2,1900 | 0,00% | 2,1600 | 2,2200 | 2,1600 | 2.787 | ,00 |
| 06/11/2009 | 2,1900 | 0,00% | 2,2500 | 2,2500 | 2,1300 | 7.716 | ,00 |
| 05/11/2009 | 2,1900 | -1,35% | 2,2200 | 2,2800 | 2,1600 | 9.187 | ,00 |
| 04/11/2009 | 2,2200 | 1,37% | 2,2500 | 2,2500 | 2,1900 | 2.885 | ,00 |
| 03/11/2009 | 2,1900 | -3,95% | 2,2800 | 2,2800 | 2,1600 | 4.163 | ,00 |
| 02/11/2009 | 2,2800 | 0,00% | 2,2800 | 2,3700 | 2,2500 | 6.830 | ,00 |
| 30/10/2009 | 2,2800 | -5,00% | 2,4000 | 2,5200 | 2,2500 | 9.912 | ,00 |
| 29/10/2009 | 2,4000 | 0,00% | 2,2800 | 2,4300 | 2,2200 | 20.615 | ,00 |
| 27/10/2009 | 2,4000 | -5,88% | 2,5500 | 2,5500 | 2,3400 | 12.085 | ,00 |
| 26/10/2009 | 2,5500 | 7,59% | 2,4300 | 2,5800 | 2,3700 | 46.720 | ,00 |
| 23/10/2009 | 2,3700 | 1,28% | 2,3100 | 2,4300 | 2,3100 | 21.279 | ,00 |
| 22/10/2009 | 2,3400 | 8,33% | 2,1900 | 2,3700 | 2,1900 | 15.972 | ,00 |
| 21/10/2009 | 2,1600 | 0,00% | 2,1600 | 2,1900 | 2,1300 | 1.612 | ,00 |
| 20/10/2009 | 2,1600 | -1,37% | 2,1600 | 2,1900 | 2,1300 | 7.420 | ,00 |
| 19/10/2009 | 2,1900 | 0,00% | 2,1600 | 2,2500 | 2,1600 | 3.573 | ,00 |
| 16/10/2009 | 2,1900 | -1,35% | 2,1300 | 2,2800 | 2,1300 | 10.262 | ,00 |
| 15/10/2009 | 2,2200 | -3,90% | 2,3100 | 2,3700 | 2,1900 | 14.858 | ,00 |
| 14/10/2009 | 2,3100 | -1,28% | 2,3400 | 2,4000 | 2,3100 | 18.120 | ,00 |
| 13/10/2009 | 2,3400 | -3,70% | 2,4300 | 2,4300 | 2,2500 | 8.323 | ,00 |
| 12/10/2009 | 2,4300 | 3,85% | 2,4000 | 2,4900 | 2,3400 | 19.970 | ,00 |
| 09/10/2009 | 2,3400 | -1,27% | 2,3400 | 2,4000 | 2,2800 | 17.958 | ,00 |
| 08/10/2009 | 2,3700 | -2,47% | 2,4300 | 2,4300 | 2,3400 | 15.793 | ,00 |
| 07/10/2009 | 2,4300 | -4,71% | 2,5800 | 2,6400 | 2,4000 | 10.720 | ,00 |
| 06/10/2009 | 2,5500 | -3,41% | 2,6700 | 2,6700 | 2,5200 | 18.850 | ,00 |
| 05/10/2009 | 2,6400 | -3,30% | 2,9700 | 3,0000 | 2,5500 | 31.579 | ,00 |
| 02/10/2009 | 2,7300 | 8,33% | 2,6100 | 2,7600 | 2,5500 | 51.036 | ,00 |
| 01/10/2009 | 2,5200 | 3,70% | 2,3700 | 2,5200 | 2,3700 | 17.663 | ,00 |
| 30/9/2009 | 2,4300 | -5,81% | 2,5800 | 2,5800 | 2,4000 | 6.927 | ,00 |
| 29/9/2009 | 2,5800 | 4,88% | 2,5200 | 2,6700 | 2,4900 | 18.405 | ,00 |
| 28/9/2009 | 2,4600 | 6,49% | 2,3100 | 2,4900 | 2,1900 | 20.749 | ,00 |
| 25/9/2009 | 2,3100 | -3,75% | 2,2800 | 2,3700 | 2,2500 | 13.133 | ,00 |
| 24/9/2009 | 2,4000 | 0,00% | 2,3700 | 2,4900 | 2,3700 | 1.733 | ,00 |
| 23/9/2009 | 2,4000 | 2,56% | 2,4000 | 2,4600 | 2,3700 | 4.259 | ,00 |
| 22/9/2009 | 2,3400 | -2,50% | 2,3700 | 2,4300 | 2,3100 | 5.664 | ,00 |
| 21/9/2009 | 2,4000 | 0,00% | 2,2800 | 2,4000 | 2,2800 | 9.603 | ,00 |
| 18/9/2009 | 2,4000 | -1,23% | 2,3700 | 2,4900 | 2,3700 | 4.865 | ,00 |
| 17/9/2009 | 2,4300 | -5,81% | 2,5800 | 2,5800 | 2,4000 | 6.403 | ,00 |
| 16/9/2009 | 2,5800 | 1,18% | 2,6100 | 2,6400 | 2,5500 | 12.507 | ,00 |
| 15/9/2009 | 2,5500 | 2,41% | 2,5500 | 2,6100 | 2,4900 | 20.395 | ,00 |
| 14/9/2009 | 2,4900 | -6,74% | 2,4600 | 2,5500 | 2,4600 | 5.433 | ,00 |
| 11/9/2009 | 2,6700 | -2,20% | 2,8200 | 2,8200 | 2,5800 | 23.310 | ,00 |
| 10/9/2009 | 2,7300 | 5,81% | 2,5200 | 2,8200 | 2,4600 | 51.034 | ,00 |
| 09/9/2009 | 2,5800 | -6,52% | 2,6100 | 2,8200 | 2,5200 | 44.795 | ,00 |
| 08/9/2009 | 2,7600 | 2,22% | 2,9700 | 3,2400 | 2,4600 | 232.966 | ,00 |
| 07/9/2009 | 2,7000 | 20,00% | 2,4600 | 2,7000 | 2,4600 | 70.787 | ,00 |
| 04/9/2009 | 2,2500 | 19,05% | 1,8600 | 2,2500 | 1,8600 | 20.230 | ,00 |
| 03/9/2009 | 1,8900 | -3,08% | 1,9500 | 1,9800 | 1,8600 | 3.053 | ,00 |
| 02/9/2009 | 1,9500 | 4,84% | 1,9200 | 1,9500 | 1,8600 | 1.400 | ,00 |
| 01/9/2009 | 1,8600 | -3,12% | 1,9500 | 1,9800 | 1,8300 | 222 | ,00 |
| 31/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 28/8/2009 | 1,9200 | -3,03% | 1,9200 | 1,9200 | 1,9200 | 2 | ,00 |
| 27/8/2009 | 1,9800 | 0,00% | 1,8600 | 1,9800 | 1,8600 | 202 | ,00 |
| 26/8/2009 | 1,9800 | 0,00% | 1,8900 | 1,9800 | 1,8600 | 187 | ,00 |
| 25/8/2009 | 1,9800 | -2,94% | 1,9200 | 1,9800 | 1,8600 | 867 | ,00 |
| 24/8/2009 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 1,8900 | 317 | ,00 |
| 21/8/2009 | 2,0400 | 6,25% | 1,9500 | 2,0400 | 1,9500 | 67 | ,00 |
| 20/8/2009 | 1,9200 | 1,59% | 1,8600 | 1,9200 | 1,8600 | 611 | ,00 |
| 19/8/2009 | 1,8900 | 0,00% | 1,8900 | 1,9800 | 1,8600 | 1.601 | ,00 |
| 18/8/2009 | 1,8900 | 5,00% | 1,8600 | 1,8900 | 1,8600 | 132 | ,00 |
| 17/8/2009 | 1,8000 | -4,76% | 1,8300 | 1,8600 | 1,8000 | 860 | ,00 |
| 14/8/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8300 | 400 | ,00 |
| 13/8/2009 | 1,8900 | 3,28% | 1,8900 | 1,9200 | 1,8000 | 1.267 | ,00 |
| 12/8/2009 | 1,8300 | -4,69% | 1,8600 | 1,8600 | 1,8000 | 860 | ,00 |
| 11/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 10/8/2009 | 1,9200 | -1,54% | 1,9500 | 1,9500 | 1,8900 | 333 | ,00 |
| 07/8/2009 | 1,9500 | 1,56% | 1,9500 | 1,9500 | 1,9500 | 947 | ,00 |
| 06/8/2009 | 1,9200 | -3,03% | 1,9200 | 1,9500 | 1,9200 | 898 | ,00 |
| 05/8/2009 | 1,9800 | -1,49% | 2,0100 | 2,0400 | 1,9500 | 6.183 | ,00 |
| 04/8/2009 | 2,0100 | -2,90% | 2,1300 | 2,1300 | 1,9500 | 6.102 | ,00 |
| 03/8/2009 | 2,0700 | -4,17% | 2,1600 | 2,1600 | 2,0400 | 7.210 | ,00 |
| 31/7/2009 | 2,1600 | -1,37% | 2,1300 | 2,1900 | 2,1000 | 3.757 | ,00 |
| 30/7/2009 | 2,1900 | 4,29% | 2,1000 | 2,2200 | 2,1000 | 387 | ,00 |
| 29/7/2009 | 2,1000 | -2,78% | 2,1000 | 2,1600 | 2,0400 | 885 | 1.869,90 |
| 28/7/2009 | 2,1600 | -2,70% | 2,1600 | 2,1600 | 2,1600 | 900 | ,00 |
| 27/7/2009 | 2,2200 | 8,82% | 2,1900 | 2,2200 | 2,1600 | 5.870 | ,00 |
| 24/7/2009 | 2,0400 | -1,45% | 2,1000 | 2,1000 | 2,0100 | 1.413 | ,00 |
| 23/7/2009 | 2,0700 | 0,00% | 2,0700 | 2,1000 | 2,0700 | 1.220 | ,00 |
| 22/7/2009 | 2,0700 | 2,99% | 1,9800 | 2,0700 | 1,9800 | 703 | ,00 |
| 21/7/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 20/7/2009 | 2,0100 | 4,69% | 1,9500 | 2,0100 | 1,9500 | 3.241 | ,00 |
| 17/7/2009 | 1,9200 | 0,00% | 1,8600 | 1,9200 | 1,8600 | 1.777 | ,00 |
| 16/7/2009 | 1,9200 | -8,57% | 2,0100 | 2,0400 | 1,8900 | 6.662 | ,00 |
| 15/7/2009 | 2,1000 | -7,89% | 2,1600 | 2,2200 | 2,0700 | 1.594 | ,00 |
| 14/7/2009 | 2,2800 | 10,14% | 2,1000 | 2,3700 | 2,1000 | 35.245 | ,00 |
| 13/7/2009 | 2,0700 | 18,97% | 1,8000 | 2,0700 | 1,8000 | 22.491 | ,00 |
| 10/7/2009 | 1,7400 | 7,41% | 1,6500 | 1,7700 | 1,6500 | 13.148 | ,00 |
| 09/7/2009 | 1,6200 | 0,00% | 1,5600 | 1,6500 | 1,5600 | 11.397 | ,00 |
| 08/7/2009 | 1,6200 | 1,89% | 1,5300 | 1,6200 | 1,5300 | 4.827 | ,00 |
| 07/7/2009 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5600 | 5.170 | ,00 |
| 06/7/2009 | 1,5600 | 1,96% | 1,5600 | 1,5600 | 1,5600 | 33 | ,00 |
| 03/7/2009 | 1,5300 | -1,92% | 1,5000 | 1,5600 | 1,5000 | 6.301 | ,00 |
| 02/7/2009 | 1,5600 | 1,96% | 1,5300 | 1,5900 | 1,5300 | 966 | ,00 |
| 01/7/2009 | 1,5300 | -5,56% | 1,6200 | 1,6200 | 1,5300 | 517 | ,00 |
| 30/6/2009 | 1,6200 | 0,00% | 1,5300 | 1,6200 | 1,5000 | 2.249 | ,00 |
| 29/6/2009 | 1,6200 | 1,89% | 1,6200 | 1,6200 | 1,6200 | 63 | ,00 |
| 26/6/2009 | 1,5900 | -3,64% | 1,6500 | 1,6500 | 1,5900 | 1.220 | ,00 |
| 25/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 24/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 1.113 | ,00 |
| 23/6/2009 | 1,6500 | -3,51% | 1,5600 | 1,6500 | 1,5600 | 840 | ,00 |
| 22/6/2009 | 1,7100 | 3,64% | 1,6800 | 1,7100 | 1,6800 | 117 | ,00 |
| 19/6/2009 | 1,6500 | 7,84% | 1,6200 | 1,6500 | 1,6200 | 1.337 | ,00 |
| 18/6/2009 | 1,5300 | -7,27% | 1,6500 | 1,6500 | 1,5300 | 857 | ,00 |
| 17/6/2009 | 1,6500 | -5,17% | 1,7100 | 1,7400 | 1,6500 | 3.829 | ,00 |
| 16/6/2009 | 1,7400 | -1,69% | 1,7700 | 1,7700 | 1,7100 | 917 | ,00 |
| 15/6/2009 | 1,7700 | 3,51% | 1,7700 | 1,7700 | 1,7400 | 1.927 | ,00 |
| 12/6/2009 | 1,7100 | -5,00% | 1,7700 | 1,7700 | 1,7100 | 1.957 | ,00 |
| 11/6/2009 | 1,8000 | 3,45% | 1,7700 | 1,8000 | 1,7700 | 671 | ,00 |
| 10/6/2009 | 1,7400 | 0,00% | 1,8000 | 1,8000 | 1,7100 | 5.640 | ,00 |
| 09/6/2009 | 1,7400 | -7,94% | 1,7700 | 1,8300 | 1,7400 | 1.776 | ,00 |
| 05/6/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 333 | ,00 |
| 04/6/2009 | 1,8900 | -7,35% | 2,0700 | 2,0700 | 1,8900 | 1.320 | ,00 |
| 03/6/2009 | 2,0400 | 0,00% | 2,0400 | 2,0700 | 1,9200 | 6.510 | ,00 |
| 02/6/2009 | 2,0400 | 0,00% | 2,0400 | 2,0700 | 1,9800 | 18.790 | ,00 |
| 01/6/2009 | 2,0400 | 6,25% | 1,9800 | 2,0400 | 1,9200 | 7.947 | ,00 |
| 29/5/2009 | 1,9200 | 0,00% | 2,0100 | 2,0400 | 1,8600 | 15.366 | ,00 |
| 28/5/2009 | 1,9200 | 3,23% | 1,8600 | 1,9500 | 1,8600 | 11.830 | ,00 |
| 27/5/2009 | 1,8600 | 12,73% | 1,6800 | 1,9800 | 1,6800 | 19.307 | ,00 |
| 26/5/2009 | 1,6500 | 1,85% | 1,6500 | 1,6500 | 1,5600 | 13.820 | ,00 |
| 25/5/2009 | 1,6200 | 5,88% | 1,5300 | 1,6200 | 1,5300 | 14.219 | ,00 |
| 22/5/2009 | 1,5300 | 2,00% | 1,5300 | 1,5300 | 1,5000 | 4.125 | ,00 |
| 21/5/2009 | 1,5000 | 0,00% | 1,4700 | 1,5300 | 1,4700 | 4.683 | ,00 |
| 20/5/2009 | 1,5000 | 4,17% | 1,4700 | 1,5000 | 1,4400 | 6.813 | ,00 |
| 19/5/2009 | 1,4400 | 0,00% | 1,4400 | 1,4700 | 1,4100 | 2.043 | ,00 |
| 18/5/2009 | 1,4400 | 6,67% | 1,3500 | 1,4400 | 1,3500 | 833 | ,00 |
| 15/5/2009 | 1,3500 | 0,00% | 1,3800 | 1,4100 | 1,3500 | 4.047 | ,00 |
| 14/5/2009 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3200 | 2.953 | ,00 |
| 13/5/2009 | 1,3800 | -4,17% | 1,4700 | 1,5000 | 1,3800 | 5.400 | ,00 |
| 12/5/2009 | 1,4400 | 4,35% | 1,3800 | 1,4400 | 1,3800 | 3.437 | ,00 |
| 11/5/2009 | 1,3800 | 0,00% | 1,3800 | 1,4100 | 1,3800 | 3.590 | ,00 |
| 08/5/2009 | 1,3800 | -4,17% | 1,4100 | 1,4100 | 1,3500 | 7.040 | ,00 |
| 07/5/2009 | 1,4400 | -5,88% | 1,5600 | 1,5600 | 1,4100 | 6.850 | ,00 |
| 06/5/2009 | 1,5300 | 0,00% | 1,5600 | 1,5600 | 1,5000 | 5.373 | ,00 |
| 05/5/2009 | 1,5300 | 4,08% | 1,4700 | 1,5900 | 1,4700 | 12.994 | ,00 |
| 04/5/2009 | 1,4700 | -5,77% | 1,5900 | 1,5900 | 1,4400 | 7.877 | ,00 |
| 30/4/2009 | 1,5600 | -7,14% | 1,7700 | 1,7700 | 1,5300 | 17.665 | ,00 |
| 29/4/2009 | 1,6800 | 3,70% | 1,7100 | 1,7700 | 1,6200 | 19.776 | ,00 |
| 28/4/2009 | 1,6200 | 17,39% | 1,4100 | 1,6500 | 1,4100 | 17.992 | ,00 |
| 27/4/2009 | 1,3800 | 2,22% | 1,3500 | 1,4100 | 1,2900 | 2.077 | ,00 |
| 24/4/2009 | 1,3500 | 4,65% | 1,3500 | 1,3800 | 1,2900 | 6.873 | ,00 |
| 23/4/2009 | 1,2900 | 0,00% | 1,2600 | 1,3200 | 1,2600 | 4.313 | ,00 |
| 22/4/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2300 | 1.579 | ,00 |
| 21/4/2009 | 1,2900 | -6,52% | 1,3500 | 1,3500 | 1,2600 | 6.777 | ,00 |
| 16/4/2009 | 1,3800 | 9,52% | 1,3200 | 1,3800 | 1,2900 | 5.372 | ,00 |
| 15/4/2009 | 1,2600 | 13,51% | 1,2000 | 1,3200 | 1,1700 | 15.615 | ,00 |
| 14/4/2009 | 1,1100 | 0,00% | 1,1400 | 1,1700 | 1,1100 | 3.073 | ,00 |
| 09/4/2009 | 1,1100 | 2,78% | 1,1100 | 1,1400 | 1,0800 | 3.403 | ,00 |
| 08/4/2009 | 1,0800 | 2,86% | 1,0500 | 1,0800 | 1,0500 | 1.638 | ,00 |
| 07/4/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 06/4/2009 | 1,0500 | 0,00% | 1,0200 | 1,0500 | 0,9900 | 2.867 | ,00 |
| 03/4/2009 | 1,0500 | 0,00% | 1,0500 | 1,0800 | 1,0200 | 5.562 | 5.816,30 |
| 02/4/2009 | 1,0500 | 0,00% | 1,0800 | 1,0800 | 0,9900 | 6.180 | ,00 |
| 01/4/2009 | 1,0500 | 0,00% | 1,0200 | 1,0500 | 0,9900 | 2.800 | ,00 |
| 31/3/2009 | 1,0500 | 0,00% | 0,9600 | 1,0800 | 0,9600 | 5.528 | ,00 |
| 30/3/2009 | 1,0500 | -2,78% | 1,0200 | 1,0500 | 1,0200 | 2.893 | ,00 |
| 27/3/2009 | 1,0800 | 2,86% | 1,0800 | 1,0800 | 1,0800 | 352 | ,00 |
| 26/3/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 903 | ,00 |
| 24/3/2009 | 1,0500 | -5,41% | 1,1400 | 1,1400 | 1,0500 | 867 | ,00 |
| 23/3/2009 | 1,1100 | 0,00% | 1,1100 | 1,1400 | 1,0500 | 1.863 | ,00 |
| 20/3/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 19/3/2009 | 1,1100 | 5,71% | 1,0800 | 1,1100 | 1,0800 | 96 | ,00 |
| 18/3/2009 | 1,0500 | -2,78% | 1,0800 | 1,0800 | 1,0500 | 5 | ,00 |
| 17/3/2009 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 16/3/2009 | 1,0800 | 2,86% | 1,0800 | 1,0800 | 1,0800 | 8 | ,00 |
| 13/3/2009 | 1,0500 | 6,06% | 1,0200 | 1,0500 | 0,9900 | 3.833 | ,00 |
| 12/3/2009 | 0,9900 | -8,33% | 1,0800 | 1,0800 | 0,9900 | 3.867 | ,00 |
| 11/3/2009 | 1,0800 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 20 | ,00 |
| 10/3/2009 | 1,0800 | 0,00% | 1,0500 | 1,0800 | 1,0500 | 1.945 | ,00 |
| 09/3/2009 | 1,0800 | 2,86% | 1,0500 | 1,0800 | 1,0200 | 2.770 | ,00 |
| 06/3/2009 | 1,0500 | 2,94% | 1,0200 | 1,0500 | 1,0200 | 645 | ,00 |
| 05/3/2009 | 1,0200 | 6,25% | 0,9600 | 1,0200 | 0,9600 | 1.303 | ,00 |
| 04/3/2009 | 0,9600 | 0,00% | 0,9900 | 1,0200 | 0,9600 | 1.619 | ,00 |
| 03/3/2009 | 0,9600 | -5,88% | 0,9600 | 1,0200 | 0,9600 | 866 | ,00 |
| 27/2/2009 | 1,0200 | -5,56% | 1,1100 | 1,1700 | 1,0200 | 537 | ,00 |
| 26/2/2009 | 1,0800 | -7,69% | 1,1700 | 1,2000 | 1,0800 | 370 | ,00 |
| 25/2/2009 | 1,1700 | 2,63% | 1,1400 | 1,2000 | 1,0500 | 750 | ,00 |
| 24/2/2009 | 1,1400 | 2,70% | 1,0500 | 1,1400 | 1,0500 | 897 | ,00 |
| 23/2/2009 | 1,1100 | 8,82% | 1,0200 | 1,1100 | 1,0200 | 5.291 | ,00 |
| 20/2/2009 | 1,0200 | -2,86% | 0,9900 | 1,0500 | 0,9900 | 1.867 | ,00 |
| 19/2/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 683 | ,00 |
| 18/2/2009 | 1,0500 | 2,94% | 1,0200 | 1,0500 | 1,0200 | 1.090 | ,00 |
| 17/2/2009 | 1,0200 | -8,11% | 1,0800 | 1,0800 | 1,0200 | 7.857 | ,00 |
| 16/2/2009 | 1,1100 | 2,78% | 1,1400 | 1,1400 | 1,1100 | 1.844 | ,00 |
| 13/2/2009 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 933 | ,00 |
| 12/2/2009 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 17 | ,00 |
| 11/2/2009 | 1,0800 | 0,00% | 1,0800 | 1,1100 | 1,0800 | 3.113 | ,00 |
| 10/2/2009 | 1,0800 | -2,70% | 1,0800 | 1,0800 | 1,0800 | 667 | ,00 |
| 09/2/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 06/2/2009 | 1,1100 | -5,13% | 1,1700 | 1,1700 | 1,1100 | 5.996 | ,00 |
| 05/2/2009 | 1,1700 | 0,00% | 1,1100 | 1,1700 | 1,1100 | 93 | ,00 |
| 04/2/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 933 | ,00 |
| 03/2/2009 | 1,1700 | 2,63% | 1,1700 | 1,1700 | 1,1700 | 200 | ,00 |
| 02/2/2009 | 1,1400 | 0,00% | 1,1400 | 1,1700 | 1,1400 | 4.100 | ,00 |
| 30/1/2009 | 1,1400 | 8,57% | 1,0500 | 1,1400 | 1,0500 | 3.053 | ,00 |
| 29/1/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0200 | 2.470 | ,00 |
| 28/1/2009 | 1,0500 | 0,00% | 1,0500 | 1,0800 | 1,0200 | 6.072 | ,00 |
| 27/1/2009 | 1,0500 | 0,00% | 0,9900 | 1,0500 | 0,9900 | 1.503 | ,00 |
| 26/1/2009 | 1,0500 | 2,94% | 1,0200 | 1,0500 | 0,9900 | 3.500 | ,00 |
| 23/1/2009 | 1,0200 | 0,00% | 1,0800 | 1,0800 | 1,0200 | 715 | ,00 |
| 22/1/2009 | 1,0200 | -5,56% | 1,1100 | 1,1400 | 1,0200 | 5.087 | ,00 |
| 21/1/2009 | 1,0800 | -2,70% | 1,0500 | 1,1400 | 1,0500 | 3.843 | ,00 |
| 20/1/2009 | 1,1100 | -7,50% | 1,2000 | 1,2000 | 1,1100 | 5.530 | ,00 |
| 19/1/2009 | 1,2000 | -4,76% | 1,2300 | 1,2300 | 1,2000 | 600 | ,00 |
| 16/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 1.410 | ,00 |
| 15/1/2009 | 1,2600 | -6,67% | 1,2600 | 1,2600 | 1,2600 | 6.474 | ,00 |
| 14/1/2009 | 1,3500 | 2,27% | 1,2900 | 1,3500 | 1,2900 | 78 | ,00 |
| 13/1/2009 | 1,3200 | 4,76% | 1,2600 | 1,3200 | 1,2600 | 38 | ,00 |
| 12/1/2009 | 1,2600 | -6,67% | 1,3500 | 1,3500 | 1,2600 | 466 | ,00 |
| 09/1/2009 | 1,3500 | -2,17% | 1,4100 | 1,4100 | 1,3200 | 385 | ,00 |
| 08/1/2009 | 1,3800 | 4,55% | 1,3200 | 1,3800 | 1,2600 | 1.161 | ,00 |
| 07/1/2009 | 1,3200 | -2,22% | 1,3200 | 1,3500 | 1,3200 | 1.692 | ,00 |
| 05/1/2009 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,3200 | 433 | ,00 |
| 02/1/2009 | 1,3200 | 4,76% | 1,3200 | 1,3200 | 1,3200 | 167 | ,00 |
| 31/12/2008 | 1,2600 | -4,55% | 1,3200 | 1,3200 | 1,2600 | 480 | ,00 |
| 30/12/2008 | 1,3200 | 4,76% | 1,3200 | 1,3200 | 1,2900 | 1.292 | ,00 |
| 29/12/2008 | 1,2600 | 0,00% | 1,2600 | 1,3500 | 1,2600 | 964 | ,00 |
| 24/12/2008 | 1,2600 | 5,00% | 1,2300 | 1,2600 | 1,2300 | 508 | ,00 |
| 23/12/2008 | 1,2000 | -9,09% | 1,3800 | 1,3800 | 1,2000 | 4.032 | ,00 |
| 22/12/2008 | 1,3200 | 2,33% | 1,2600 | 1,3500 | 1,2300 | 147 | ,00 |
| 19/12/2008 | 1,2900 | -4,44% | 1,3500 | 1,3500 | 1,2900 | 387 | ,00 |
| 18/12/2008 | 1,3500 | 9,76% | 1,3500 | 1,3500 | 1,3200 | 330 | ,00 |
| 17/12/2008 | 1,2300 | 2,50% | 1,2600 | 1,2600 | 1,2300 | 83 | ,00 |
| 16/12/2008 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,2000 | 1.925 | ,00 |
| 15/12/2008 | 1,2600 | -2,33% | 1,2600 | 1,2600 | 1,2600 | 131 | ,00 |
| 12/12/2008 | 1,2900 | -2,27% | 1,2600 | 1,2900 | 1,2600 | 1.700 | ,00 |
| 11/12/2008 | 1,3200 | 4,76% | 1,2900 | 1,3200 | 1,2900 | 803 | ,00 |
| 10/12/2008 | 1,2600 | -4,55% | 1,3800 | 1,3800 | 1,2300 | 1.080 | ,00 |
| 09/12/2008 | 1,3200 | -8,33% | 1,4700 | 1,4700 | 1,3200 | 4.017 | ,00 |
| 08/12/2008 | 1,4400 | 4,35% | 1,3800 | 1,4400 | 1,3800 | 7.472 | ,00 |
| 05/12/2008 | 1,3800 | 2,22% | 1,3500 | 1,4400 | 1,3500 | 6.633 | ,00 |
| 04/12/2008 | 1,3500 | -2,17% | 1,3800 | 1,4400 | 1,3200 | 3.517 | ,00 |
| 03/12/2008 | 1,3800 | 4,55% | 1,2300 | 1,3800 | 1,2300 | 67 | ,00 |
| 02/12/2008 | 1,3200 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 900 | ,00 |
| 01/12/2008 | 1,3200 | 4,76% | 1,2600 | 1,3500 | 1,2600 | 8.712 | ,00 |
| 28/11/2008 | 1,2600 | 0,00% | 1,2300 | 1,2600 | 1,2300 | 53 | ,00 |
| 27/11/2008 | 1,2600 | 2,44% | 1,2300 | 1,2600 | 1,2300 | 1.023 | ,00 |
| 26/11/2008 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,2300 | 300 | ,00 |
| 25/11/2008 | 1,2600 | 7,69% | 1,2300 | 1,2600 | 1,2300 | 1.833 | ,00 |
| 24/11/2008 | 1,1700 | 0,00% | 1,2000 | 1,2300 | 1,1700 | 3.324 | ,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.% |
|---|