| 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
INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)
2,7000 €
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 |
|---|---|---|---|---|---|---|---|
| 25/1/2011 | 1,0800 | 0,93% | 1,0400 | 1,0800 | 1,0400 | 8.645 | ,00 |
| 24/1/2011 | 1,0700 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 5.990 | ,00 |
| 21/1/2011 | 1,0700 | 2,88% | 1,0400 | 1,1000 | 1,0000 | 8.280 | ,00 |
| 20/1/2011 | 1,0400 | 0,00% | 1,0200 | 1,0700 | 1,0200 | 4.638 | ,00 |
| 19/1/2011 | 1,0400 | 2,97% | 1,0100 | 1,0600 | 1,0100 | 1.300 | ,00 |
| 18/1/2011 | 1,0100 | -1,94% | 1,0200 | 1,0200 | 0,9900 | 5.265 | ,00 |
| 17/1/2011 | 1,0300 | 0,00% | 1,0500 | 1,0700 | 1,0200 | 1.042 | ,00 |
| 14/1/2011 | 1,0300 | 0,98% | 1,0300 | 1,0600 | 1,0200 | 4.610 | ,00 |
| 13/1/2011 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 1,0000 | 897 | ,00 |
| 12/1/2011 | 1,0200 | 2,00% | 1,0000 | 1,0300 | 0,9800 | 5.094 | ,00 |
| 11/1/2011 | 1,0000 | 2,04% | 1,0100 | 1,0100 | 0,9700 | 3.064 | ,00 |
| 10/1/2011 | 0,9800 | -2,97% | 0,9800 | 1,0400 | 0,9700 | 13.210 | ,00 |
| 07/1/2011 | 1,0100 | 1,00% | 1,0200 | 1,0200 | 0,9800 | 3.110 | ,00 |
| 05/1/2011 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 1,0000 | 6.270 | ,00 |
| 04/1/2011 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 10 | ,00 |
| 03/1/2011 | 1,0200 | -3,77% | 1,0200 | 1,0600 | 1,0200 | 400 | ,00 |
| 31/12/2010 | 1,0600 | -1,85% | 1,0400 | 1,0600 | 1,0200 | 520 | ,00 |
| 30/12/2010 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 650 | ,00 |
| 29/12/2010 | 1,0700 | 2,88% | 1,0500 | 1,0800 | 1,0500 | 3.170 | ,00 |
| 28/12/2010 | 1,0400 | 0,97% | 1,0200 | 1,0400 | 1,0000 | 7.860 | ,00 |
| 27/12/2010 | 1,0300 | 1,98% | 1,0100 | 1,0300 | 1,0100 | 1.032 | ,00 |
| 23/12/2010 | 1,0100 | 1,00% | 1,0000 | 1,0200 | 1,0000 | 3.830 | ,00 |
| 22/12/2010 | 1,0000 | -4,76% | 1,0100 | 1,0200 | 0,9900 | 1.851 | ,00 |
| 21/12/2010 | 1,0500 | 1,94% | 1,0400 | 1,0500 | 1,0400 | 1.918 | ,00 |
| 20/12/2010 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0000 | 3.462 | ,00 |
| 17/12/2010 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 0,9800 | 3.600 | ,00 |
| 16/12/2010 | 1,0700 | 3,88% | 1,0500 | 1,0700 | 1,0500 | 100 | ,00 |
| 15/12/2010 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0300 | 158 | ,00 |
| 14/12/2010 | 1,0300 | 3,00% | 1,0000 | 1,0300 | 0,9800 | 4.620 | ,00 |
| 13/12/2010 | 1,0000 | -3,85% | 1,0200 | 1,0200 | 0,9800 | 4.540 | ,00 |
| 10/12/2010 | 1,0400 | -1,89% | 1,0300 | 1,0500 | 1,0300 | 1.680 | ,00 |
| 09/12/2010 | 1,0600 | -1,85% | 1,0400 | 1,0700 | 1,0200 | 180 | ,00 |
| 08/12/2010 | 1,0800 | 2,86% | 1,0500 | 1,0800 | 1,0500 | 1.182 | ,00 |
| 07/12/2010 | 1,0500 | 1,94% | 1,0400 | 1,0500 | 1,0000 | 2.070 | ,00 |
| 06/12/2010 | 1,0300 | 4,04% | 1,0200 | 1,0500 | 1,0100 | 7.202 | ,00 |
| 03/12/2010 | 0,9900 | -4,81% | 1,0000 | 1,0100 | 0,9900 | 1.645 | ,00 |
| 02/12/2010 | 1,0400 | 1,96% | 1,0200 | 1,0400 | 1,0200 | 607 | ,00 |
| 01/12/2010 | 1,0200 | 2,00% | 1,0200 | 1,0300 | 1,0200 | 5.960 | ,00 |
| 30/11/2010 | 1,0000 | 1,01% | 0,9800 | 1,0100 | 0,9700 | 7.570 | ,00 |
| 29/11/2010 | 0,9900 | -1,98% | 1,0200 | 1,0200 | 0,9800 | 6.072 | ,00 |
| 26/11/2010 | 1,0100 | 4,12% | 0,9600 | 1,0200 | 0,9400 | 9.511 | ,00 |
| 25/11/2010 | 0,9700 | 0,00% | 0,9700 | 0,9900 | 0,9600 | 10.398 | ,00 |
| 24/11/2010 | 0,9700 | 6,59% | 0,9200 | 0,9700 | 0,9100 | 7.290 | ,00 |
| 23/11/2010 | 0,9100 | 1,11% | 0,9200 | 0,9200 | 0,9000 | 3.110 | ,00 |
| 22/11/2010 | 0,9000 | -6,25% | 0,9400 | 0,9500 | 0,9000 | 16.660 | ,00 |
| 19/11/2010 | 0,9600 | -4,00% | 0,9800 | 0,9800 | 0,9500 | 10.735 | ,00 |
| 18/11/2010 | 1,0000 | 1,01% | 0,9700 | 1,0100 | 0,9700 | 2.235 | ,00 |
| 17/11/2010 | 0,9900 | -1,00% | 0,9700 | 0,9900 | 0,9700 | 750 | ,00 |
| 16/11/2010 | 1,0000 | 0,00% | 0,9600 | 1,0000 | 0,9600 | 5.550 | ,00 |
| 15/11/2010 | 1,0000 | 1,01% | 0,9700 | 1,0000 | 0,9600 | 3.990 | ,00 |
| 12/11/2010 | 0,9900 | 0,00% | 0,9800 | 0,9900 | 0,9700 | 2.630 | ,00 |
| 11/11/2010 | 0,9900 | -2,94% | 1,0000 | 1,0000 | 0,9700 | 11.380 | ,00 |
| 10/11/2010 | 1,0200 | 0,99% | 0,9900 | 1,0200 | 0,9900 | 930 | ,00 |
| 09/11/2010 | 1,0100 | -2,88% | 1,0000 | 1,0400 | 0,9800 | 2.010 | ,00 |
| 08/11/2010 | 1,0400 | 2,97% | 1,0400 | 1,0400 | 1,0400 | 69 | ,00 |
| 05/11/2010 | 1,0100 | 1,00% | 1,0000 | 1,0300 | 0,9900 | 5.130 | ,00 |
| 04/11/2010 | 1,0000 | -3,85% | 1,0300 | 1,0500 | 1,0000 | 1.510 | ,00 |
| 03/11/2010 | 1,0400 | 0,97% | 1,0600 | 1,0700 | 1,0300 | 1.870 | ,00 |
| 02/11/2010 | 1,0300 | 0,00% | 1,0300 | 1,0700 | 1,0200 | 4.390 | ,00 |
| 01/11/2010 | 1,0300 | 0,98% | 1,0300 | 1,0600 | 1,0200 | 4.786 | ,00 |
| 29/10/2010 | 1,0200 | -4,67% | 1,0200 | 1,0300 | 0,9800 | 7.410 | ,00 |
| 27/10/2010 | 1,0700 | 0,00% | 1,0500 | 1,0800 | 1,0400 | 4.560 | ,00 |
| 26/10/2010 | 1,0700 | -2,73% | 1,0700 | 1,0900 | 1,0600 | 4.994 | ,00 |
| 25/10/2010 | 1,1000 | 2,80% | 1,0800 | 1,1000 | 1,0700 | 5.670 | ,00 |
| 22/10/2010 | 1,0700 | 1,90% | 1,0700 | 1,0800 | 1,0500 | 7.358 | ,00 |
| 21/10/2010 | 1,0500 | 3,96% | 1,0100 | 1,0600 | 0,9900 | 9.142 | ,00 |
| 20/10/2010 | 1,0100 | 1,00% | 0,9800 | 1,0100 | 0,9800 | 840 | ,00 |
| 19/10/2010 | 1,0000 | 0,00% | 1,0100 | 1,0100 | 0,9900 | 1.650 | ,00 |
| 18/10/2010 | 1,0000 | 0,00% | 0,9800 | 1,0100 | 0,9800 | 2.660 | ,00 |
| 15/10/2010 | 1,0000 | 2,04% | 0,9800 | 1,0100 | 0,9800 | 6.418 | ,00 |
| 14/10/2010 | 0,9800 | 0,00% | 0,9900 | 0,9900 | 0,9800 | 6.325 | ,00 |
| 13/10/2010 | 0,9800 | 0,00% | 0,9900 | 1,0000 | 0,9500 | 6.300 | ,00 |
| 12/10/2010 | 0,9800 | 0,00% | 0,9600 | 0,9800 | 0,9500 | 1.590 | ,00 |
| 11/10/2010 | 0,9800 | 0,00% | 0,9500 | 0,9900 | 0,9300 | 2.300 | ,00 |
| 08/10/2010 | 0,9800 | 1,03% | 0,9400 | 0,9800 | 0,9400 | 2.860 | ,00 |
| 07/10/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 06/10/2010 | 0,9700 | 4,30% | 0,9300 | 0,9700 | 0,9300 | 4.346 | ,00 |
| 05/10/2010 | 0,9300 | 0,00% | 0,9300 | 0,9400 | 0,9000 | 10.915 | ,00 |
| 04/10/2010 | 0,9300 | -2,11% | 0,9300 | 0,9400 | 0,9100 | 5.556 | ,00 |
| 01/10/2010 | 0,9500 | 0,00% | 0,9300 | 0,9600 | 0,9100 | 4.124 | ,00 |
| 30/9/2010 | 0,9500 | 3,26% | 0,9200 | 0,9600 | 0,9200 | 2.277 | ,00 |
| 29/9/2010 | 0,9200 | 0,00% | 0,9300 | 0,9400 | 0,9200 | 2.320 | ,00 |
| 28/9/2010 | 0,9200 | -4,17% | 0,9300 | 0,9600 | 0,9200 | 8.649 | ,00 |
| 27/9/2010 | 0,9600 | 1,05% | 0,9300 | 0,9600 | 0,9300 | 4.664 | ,00 |
| 24/9/2010 | 0,9500 | -1,04% | 0,9400 | 0,9500 | 0,9300 | 9.380 | ,00 |
| 23/9/2010 | 0,9600 | 0,00% | 0,9400 | 0,9700 | 0,9300 | 3.970 | ,00 |
| 22/9/2010 | 0,9600 | 0,00% | 0,9700 | 0,9700 | 0,9500 | 2.720 | ,00 |
| 21/9/2010 | 0,9600 | 0,00% | 0,9600 | 0,9700 | 0,9500 | 5.230 | ,00 |
| 20/9/2010 | 0,9600 | 0,00% | 0,9800 | 0,9800 | 0,9500 | 2.812 | ,00 |
| 17/9/2010 | 0,9600 | -2,04% | 0,9800 | 1,0100 | 0,9500 | 22.137 | ,00 |
| 16/9/2010 | 0,9800 | -2,97% | 1,0000 | 1,0100 | 0,9700 | 9.110 | ,00 |
| 15/9/2010 | 1,0100 | -0,98% | 1,0100 | 1,0300 | 1,0000 | 2.920 | ,00 |
| 14/9/2010 | 1,0200 | -2,86% | 1,0400 | 1,0500 | 1,0100 | 3.056 | ,00 |
| 13/9/2010 | 1,0500 | -1,87% | 1,0400 | 1,0600 | 1,0400 | 3.965 | ,00 |
| 10/9/2010 | 1,0700 | -1,83% | 1,0600 | 1,0700 | 1,0400 | 1.884 | ,00 |
| 09/9/2010 | 1,0900 | 1,87% | 1,0900 | 1,1000 | 1,0600 | 1.790 | ,00 |
| 08/9/2010 | 1,0700 | -1,83% | 1,0600 | 1,0700 | 1,0500 | 3.520 | ,00 |
| 07/9/2010 | 1,0900 | -0,91% | 1,1000 | 1,1100 | 1,0800 | 2.946 | ,00 |
| 06/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 1.530 | ,00 |
| 03/9/2010 | 1,1000 | 1,85% | 1,0900 | 1,1000 | 1,0800 | 530 | ,00 |
| 02/9/2010 | 1,0800 | 0,93% | 1,0700 | 1,1000 | 1,0700 | 7.200 | ,00 |
| 01/9/2010 | 1,0700 | 3,88% | 1,0500 | 1,0700 | 1,0300 | 2.913 | ,00 |
| 31/8/2010 | 1,0300 | -2,83% | 1,0000 | 1,0500 | 1,0000 | 3.460 | ,00 |
| 30/8/2010 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0400 | 860 | ,00 |
| 27/8/2010 | 1,0400 | 1,96% | 1,0300 | 1,0400 | 1,0100 | 595 | ,00 |
| 26/8/2010 | 1,0200 | 4,08% | 1,0100 | 1,0200 | 1,0100 | 50 | ,00 |
| 25/8/2010 | 0,9800 | -2,00% | 0,9900 | 1,0100 | 0,9800 | 2.650 | ,00 |
| 24/8/2010 | 1,0000 | -3,85% | 1,0100 | 1,0300 | 1,0000 | 5.290 | ,00 |
| 23/8/2010 | 1,0400 | -0,95% | 1,0300 | 1,0500 | 1,0200 | 4.100 | ,00 |
| 20/8/2010 | 1,0500 | -2,78% | 1,1000 | 1,1000 | 1,0400 | 2.000 | ,00 |
| 19/8/2010 | 1,0800 | -1,82% | 1,0800 | 1,0900 | 1,0600 | 4.066 | ,00 |
| 18/8/2010 | 1,1000 | 0,92% | 1,0700 | 1,1100 | 1,0500 | 1.085 | ,00 |
| 17/8/2010 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0800 | 3.815 | ,00 |
| 16/8/2010 | 1,1100 | 4,72% | 1,1100 | 1,1100 | 1,1100 | 50 | ,00 |
| 13/8/2010 | 1,0600 | -2,75% | 1,1000 | 1,1000 | 1,0600 | 1.873 | ,00 |
| 12/8/2010 | 1,0900 | 0,93% | 1,0800 | 1,1000 | 1,0500 | 4.230 | ,00 |
| 11/8/2010 | 1,0800 | -2,70% | 1,1000 | 1,1200 | 1,0800 | 5.635 | ,00 |
| 10/8/2010 | 1,1100 | -5,13% | 1,1400 | 1,1400 | 1,1100 | 3.240 | ,00 |
| 09/8/2010 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1300 | 1.580 | ,00 |
| 06/8/2010 | 1,1500 | -2,54% | 1,1700 | 1,1900 | 1,1400 | 2.610 | ,00 |
| 05/8/2010 | 1,1800 | 0,85% | 1,1800 | 1,2100 | 1,1500 | 3.895 | ,00 |
| 04/8/2010 | 1,1700 | 0,00% | 1,1400 | 1,2200 | 1,1200 | 3.431 | ,00 |
| 03/8/2010 | 1,1700 | 0,00% | 1,1400 | 1,1700 | 1,1400 | 1.500 | ,00 |
| 02/8/2010 | 1,1700 | 4,46% | 1,1300 | 1,1800 | 1,1300 | 6.270 | ,00 |
| 30/7/2010 | 1,1200 | 0,90% | 1,1300 | 1,1300 | 1,0800 | 2.638 | ,00 |
| 29/7/2010 | 1,1100 | 0,91% | 1,1200 | 1,1300 | 1,1100 | 8.685 | ,00 |
| 28/7/2010 | 1,1000 | 2,80% | 1,0800 | 1,1200 | 1,0600 | 8.350 | ,00 |
| 27/7/2010 | 1,0700 | 0,94% | 1,0600 | 1,1000 | 1,0300 | 5.360 | ,00 |
| 26/7/2010 | 1,0600 | 1,92% | 1,0300 | 1,1300 | 1,0200 | 5.005 | ,00 |
| 23/7/2010 | 1,0400 | -4,59% | 1,0800 | 1,1000 | 1,0400 | 1.760 | ,00 |
| 22/7/2010 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0900 | 10 | ,00 |
| 21/7/2010 | 1,0800 | 0,00% | 1,0500 | 1,1000 | 1,0400 | 206 | ,00 |
| 20/7/2010 | 1,0800 | -1,82% | 1,0800 | 1,0900 | 1,0500 | 700 | ,00 |
| 19/7/2010 | 1,1000 | 1,85% | 1,0700 | 1,1000 | 1,0700 | 510 | ,00 |
| 16/7/2010 | 1,0800 | -0,92% | 1,0500 | 1,0800 | 1,0300 | 400 | ,00 |
| 15/7/2010 | 1,0900 | 3,81% | 1,0400 | 1,0900 | 1,0400 | 1.880 | ,00 |
| 14/7/2010 | 1,0500 | 1,94% | 1,0400 | 1,0500 | 1,0400 | 750 | ,00 |
| 13/7/2010 | 1,0300 | 0,00% | 1,0100 | 1,0500 | 1,0100 | 9.547 | ,00 |
| 12/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.285 | ,00 |
| 09/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 200 | ,00 |
| 08/7/2010 | 1,0300 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 4.696 | ,00 |
| 07/7/2010 | 1,0300 | -2,83% | 1,0200 | 1,0400 | 1,0000 | 6.637 | ,00 |
| 06/7/2010 | 1,0600 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 2.254 | ,00 |
| 05/7/2010 | 1,0700 | 2,88% | 1,0600 | 1,0700 | 1,0300 | 5.721 | ,00 |
| 02/7/2010 | 1,0400 | -0,95% | 1,0300 | 1,0600 | 1,0100 | 3.978 | ,00 |
| 01/7/2010 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0200 | 1.347 | ,00 |
| 30/6/2010 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0000 | 14.665 | ,00 |
| 29/6/2010 | 1,0600 | 0,95% | 1,0700 | 1,0800 | 1,0300 | 1.052 | ,00 |
| 28/6/2010 | 1,0500 | -4,55% | 1,0600 | 1,1300 | 1,0400 | 5.590 | ,00 |
| 25/6/2010 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0900 | 50 | ,00 |
| 24/6/2010 | 1,0900 | 1,87% | 1,0400 | 1,0900 | 1,0400 | 120 | ,00 |
| 23/6/2010 | 1,0700 | 0,94% | 1,0900 | 1,0900 | 1,0400 | 604 | ,00 |
| 22/6/2010 | 1,0600 | -2,75% | 1,0500 | 1,1000 | 1,0500 | 2.190 | ,00 |
| 21/6/2010 | 1,0900 | 3,81% | 1,0900 | 1,0900 | 1,0600 | 3.415 | ,00 |
| 18/6/2010 | 1,0500 | 3,96% | 1,0100 | 1,0600 | 1,0000 | 4.700 | ,00 |
| 17/6/2010 | 1,0100 | -3,81% | 1,0700 | 1,0800 | 1,0100 | 2.395 | ,00 |
| 16/6/2010 | 1,0500 | 1,94% | 1,0200 | 1,0600 | 1,0200 | 3.304 | ,00 |
| 15/6/2010 | 1,0300 | 0,98% | 1,0000 | 1,0300 | 0,9800 | 6.344 | ,00 |
| 14/6/2010 | 1,0200 | -2,86% | 1,0700 | 1,0800 | 1,0100 | 8.740 | ,00 |
| 11/6/2010 | 1,0500 | 7,14% | 1,0000 | 1,0700 | 0,9800 | 3.421 | ,00 |
| 10/6/2010 | 0,9800 | 2,08% | 0,9700 | 0,9900 | 0,9600 | 5.163 | ,00 |
| 09/6/2010 | 0,9600 | 0,00% | 0,9200 | 0,9800 | 0,9200 | 16.055 | ,00 |
| 08/6/2010 | 0,9600 | 0,00% | 0,9700 | 0,9700 | 0,9100 | 9.740 | ,00 |
| 07/6/2010 | 0,9600 | -2,04% | 1,0000 | 1,0100 | 0,9300 | 6.371 | ,00 |
| 04/6/2010 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9700 | 31.905 | ,00 |
| 03/6/2010 | 1,0000 | -1,96% | 1,0200 | 1,0300 | 0,9900 | 5.050 | ,00 |
| 02/6/2010 | 1,0200 | 3,03% | 1,0100 | 1,0200 | 0,9900 | 2.370 | ,00 |
| 01/6/2010 | 0,9900 | -2,94% | 1,0000 | 1,0200 | 0,9900 | 9.965 | ,00 |
| 31/5/2010 | 1,0200 | 0,00% | 0,9900 | 1,0300 | 0,9900 | 3.859 | ,00 |
| 28/5/2010 | 1,0200 | -0,97% | 1,0400 | 1,0400 | 1,0000 | 2.461 | ,00 |
| 27/5/2010 | 1,0300 | 0,98% | 1,0400 | 1,0400 | 1,0000 | 1.090 | ,00 |
| 26/5/2010 | 1,0200 | 3,03% | 1,0000 | 1,0200 | 1,0000 | 402 | ,00 |
| 25/5/2010 | 0,9900 | -4,81% | 0,9900 | 1,0100 | 0,9600 | 6.655 | ,00 |
| 21/5/2010 | 1,0400 | 0,97% | 0,9900 | 1,0500 | 0,9900 | 2.768 | ,00 |
| 20/5/2010 | 1,0300 | -1,90% | 1,0400 | 1,0400 | 1,0200 | 1.150 | ,00 |
| 19/5/2010 | 1,0500 | 2,94% | 1,0100 | 1,0500 | 1,0000 | 8.578 | ,00 |
| 18/5/2010 | 1,0200 | 2,00% | 1,0400 | 1,0400 | 1,0200 | 3.140 | ,00 |
| 17/5/2010 | 1,0000 | -5,66% | 1,0400 | 1,0500 | 1,0000 | 4.634 | ,00 |
| 14/5/2010 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0300 | 1.360 | ,00 |
| 13/5/2010 | 1,0500 | 2,94% | 1,0700 | 1,0700 | 1,0500 | 210 | ,00 |
| 12/5/2010 | 1,0200 | 0,00% | 1,0200 | 1,0500 | 1,0200 | 25.300 | ,00 |
| 11/5/2010 | 1,0200 | -2,86% | 1,0800 | 1,0800 | 1,0200 | 13.149 | ,00 |
| 10/5/2010 | 1,0500 | 3,96% | 1,0500 | 1,1000 | 1,0300 | 16.167 | ,00 |
| 07/5/2010 | 1,0100 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 39.135 | ,00 |
| 06/5/2010 | 1,0100 | -1,94% | 1,0100 | 1,0600 | 1,0000 | 41.898 | ,00 |
| 05/5/2010 | 1,0300 | -3,74% | 1,0200 | 1,1100 | 1,0000 | 20.756 | ,00 |
| 04/5/2010 | 1,0700 | 0,00% | 1,0300 | 1,0700 | 1,0000 | 10.300 | ,00 |
| 03/5/2010 | 1,0700 | -0,93% | 1,0500 | 1,0900 | 1,0500 | 3.265 | ,00 |
| 30/4/2010 | 1,0800 | -0,92% | 1,1000 | 1,1100 | 1,0500 | 5.170 | ,00 |
| 29/4/2010 | 1,0900 | 4,81% | 1,0700 | 1,0900 | 1,0700 | 1.600 | ,00 |
| 28/4/2010 | 1,0400 | 1,96% | 0,9700 | 1,0600 | 0,9500 | 7.758 | ,00 |
| 27/4/2010 | 1,0200 | -1,92% | 1,0600 | 1,0600 | 1,0100 | 9.894 | ,00 |
| 26/4/2010 | 1,0400 | -2,80% | 1,0600 | 1,0900 | 1,0400 | 3.890 | ,00 |
| 23/4/2010 | 1,0700 | 0,00% | 1,0700 | 1,1300 | 1,0700 | 7.150 | ,00 |
| 22/4/2010 | 1,0700 | -6,96% | 1,1100 | 1,1300 | 1,0700 | 9.470 | ,00 |
| 21/4/2010 | 1,1500 | 0,00% | 1,1600 | 1,1600 | 1,1500 | 1.800 | ,00 |
| 20/4/2010 | 1,1500 | -0,86% | 1,1900 | 1,1900 | 1,1300 | 2.510 | ,00 |
| 19/4/2010 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1600 | 300 | ,00 |
| 16/4/2010 | 1,1600 | -2,52% | 1,1600 | 1,2000 | 1,1600 | 675 | ,00 |
| 15/4/2010 | 1,1900 | 0,85% | 1,1800 | 1,2000 | 1,1800 | 12.420 | ,00 |
| 14/4/2010 | 1,1800 | -3,28% | 1,2500 | 1,2500 | 1,1800 | 15.135 | ,00 |
| 13/4/2010 | 1,2200 | -2,40% | 1,1900 | 1,2500 | 1,1900 | 2.940 | ,00 |
| 12/4/2010 | 1,2500 | 1,63% | 1,2400 | 1,2900 | 1,2300 | 9.945 | ,00 |
| 09/4/2010 | 1,2300 | 0,00% | 1,2100 | 1,2400 | 1,2000 | 11.420 | ,00 |
| 08/4/2010 | 1,2300 | -1,60% | 1,2000 | 1,2700 | 1,1800 | 4.258 | ,00 |
| 07/4/2010 | 1,2500 | 3,31% | 1,1700 | 1,2600 | 1,1700 | 21.277 | ,00 |
| 06/4/2010 | 1,2100 | 1,68% | 1,1900 | 1,2300 | 1,1900 | 3.928 | ,00 |
| 01/4/2010 | 1,1900 | 5,31% | 1,1400 | 1,1900 | 1,1400 | 4.450 | ,00 |
| 31/3/2010 | 1,1300 | 3,67% | 1,1200 | 1,1500 | 1,1200 | 5.308 | ,00 |
| 30/3/2010 | 1,0900 | -3,54% | 1,1300 | 1,1300 | 1,0900 | 1.600 | ,00 |
| 29/3/2010 | 1,1300 | 1,80% | 1,1300 | 1,1300 | 1,1200 | 410 | ,00 |
| 26/3/2010 | 1,1100 | 2,78% | 1,1100 | 1,1200 | 1,1100 | 3.900 | ,00 |
| 24/3/2010 | 1,0800 | 0,00% | 1,1000 | 1,1400 | 1,0800 | 1.420 | ,00 |
| 23/3/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0600 | 1.840 | ,00 |
| 22/3/2010 | 1,0800 | -1,82% | 1,0600 | 1,0800 | 1,0600 | 2.082 | ,00 |
| 19/3/2010 | 1,1000 | 2,80% | 1,0900 | 1,1000 | 1,0600 | 2.025 | ,00 |
| 18/3/2010 | 1,0700 | -3,60% | 1,0800 | 1,1000 | 1,0600 | 8.559 | ,00 |
| 17/3/2010 | 1,1100 | -1,77% | 1,1000 | 1,1200 | 1,0700 | 9.206 | ,00 |
| 16/3/2010 | 1,1300 | -0,88% | 1,1300 | 1,1500 | 1,1300 | 3.100 | ,00 |
| 15/3/2010 | 1,1400 | 1,79% | 1,1300 | 1,1500 | 1,1200 | 7.219 | ,00 |
| 12/3/2010 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1100 | 5.600 | ,00 |
| 11/3/2010 | 1,1300 | -0,88% | 1,1500 | 1,1500 | 1,1300 | 6.905 | ,00 |
| 10/3/2010 | 1,1400 | 0,88% | 1,1400 | 1,1500 | 1,1400 | 6.042 | ,00 |
| 09/3/2010 | 1,1300 | -2,59% | 1,1500 | 1,1500 | 1,0900 | 10.792 | ,00 |
| 08/3/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1400 | 4.505 | ,00 |
| 05/3/2010 | 1,1600 | 0,87% | 1,1200 | 1,1600 | 1,1200 | 7.150 | ,00 |
| 04/3/2010 | 1,1500 | 0,88% | 1,1200 | 1,1700 | 1,1200 | 5.380 | ,00 |
| 03/3/2010 | 1,1400 | -1,72% | 1,1200 | 1,1500 | 1,1200 | 900 | ,00 |
| 02/3/2010 | 1,1600 | 4,50% | 1,0500 | 1,1700 | 1,0500 | 3.505 | ,00 |
| 01/3/2010 | 1,1100 | 0,91% | 1,1300 | 1,1700 | 1,1100 | 4.535 | ,00 |
| 26/2/2010 | 1,1000 | 0,00% | 1,0800 | 1,1100 | 1,0600 | 19.811 | ,00 |
| 25/2/2010 | 1,1000 | -2,65% | 1,0900 | 1,1500 | 1,0900 | 13.085 | ,00 |
| 24/2/2010 | 1,1300 | -2,59% | 1,1200 | 1,1500 | 1,1200 | 1.295 | ,00 |
| 23/2/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 22/2/2010 | 1,1600 | 0,00% | 1,1600 | 1,2100 | 1,1600 | 1.770 | ,00 |
| 19/2/2010 | 1,1600 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 1.060 | ,00 |
| 18/2/2010 | 1,1600 | 5,45% | 1,1200 | 1,1700 | 1,0800 | 3.050 | ,00 |
| 17/2/2010 | 1,1000 | -1,79% | 1,1400 | 1,1500 | 1,1000 | 2.177 | ,00 |
| 16/2/2010 | 1,1200 | -3,45% | 1,1800 | 1,1900 | 1,1100 | 6.189 | ,00 |
| 12/2/2010 | 1,1600 | -4,92% | 1,2000 | 1,2000 | 1,1600 | 1.010 | ,00 |
| 11/2/2010 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 606 | ,00 |
| 10/2/2010 | 1,2200 | 3,39% | 1,1700 | 1,2300 | 1,1700 | 4.203 | ,00 |
| 09/2/2010 | 1,1800 | 0,85% | 1,1600 | 1,2200 | 1,1500 | 5.909 | ,00 |
| 08/2/2010 | 1,1700 | 0,00% | 1,1800 | 1,2000 | 1,1400 | 3.405 | ,00 |
| 05/2/2010 | 1,1700 | -4,88% | 1,2000 | 1,2200 | 1,1700 | 2.656 | ,00 |
| 04/2/2010 | 1,2300 | 0,00% | 1,2200 | 1,2600 | 1,2200 | 1.764 | ,00 |
| 03/2/2010 | 1,2300 | -3,91% | 1,3000 | 1,3000 | 1,2300 | 2.172 | ,00 |
| 02/2/2010 | 1,2800 | 3,23% | 1,2400 | 1,2800 | 1,2400 | 205 | ,00 |
| 01/2/2010 | 1,2400 | -4,62% | 1,2400 | 1,3000 | 1,2400 | 1.425 | ,00 |
| 29/1/2010 | 1,3000 | 5,69% | 1,2800 | 1,3000 | 1,2500 | 660 | ,00 |
| 28/1/2010 | 1,2300 | -0,81% | 1,2500 | 1,2700 | 1,2300 | 6.750 | ,00 |
| 27/1/2010 | 1,2400 | -3,88% | 1,2500 | 1,3000 | 1,2400 | 3.820 | ,00 |
| 26/1/2010 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2900 | 10 | ,00 |
| 25/1/2010 | 1,2700 | 3,25% | 1,2300 | 1,2700 | 1,2300 | 1.950 | ,00 |
| 22/1/2010 | 1,2300 | -3,15% | 1,2400 | 1,2400 | 1,2200 | 3.958 | ,00 |
| 21/1/2010 | 1,2700 | -2,31% | 1,2500 | 1,3000 | 1,2500 | 7.915 | ,00 |
| 20/1/2010 | 1,3000 | 0,00% | 1,2800 | 1,3000 | 1,2800 | 2.920 | ,00 |
| 19/1/2010 | 1,3000 | 0,00% | 1,2600 | 1,3000 | 1,2600 | 9.688 | ,00 |
| 18/1/2010 | 1,3000 | -3,70% | 1,3100 | 1,3100 | 1,2800 | 4.163 | ,00 |
| 15/1/2010 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3400 | 2.250 | ,00 |
| 14/1/2010 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 300 | ,00 |
| 13/1/2010 | 1,3600 | 3,82% | 1,3000 | 1,3600 | 1,3000 | 6.206 | ,00 |
| 12/1/2010 | 1,3100 | -3,68% | 1,3300 | 1,3500 | 1,3000 | 6.305 | ,00 |
| 11/1/2010 | 1,3600 | -2,16% | 1,4000 | 1,4000 | 1,3600 | 8.800 | ,00 |
| 08/1/2010 | 1,3900 | -1,42% | 1,3600 | 1,3900 | 1,3000 | 2.410 | ,00 |
| 07/1/2010 | 1,4100 | 1,44% | 1,4100 | 1,4100 | 1,4100 | 20 | ,00 |
| 05/1/2010 | 1,3900 | 0,00% | 1,3600 | 1,4200 | 1,3600 | 11.300 | ,00 |
| 04/1/2010 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 1.607 | ,00 |
| 31/12/2009 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3900 | 300 | 417,00 |
| 30/12/2009 | 1,3700 | -1,44% | 1,4000 | 1,4000 | 1,3500 | 2.000 | 2.729,00 |
| 29/12/2009 | 1,3900 | 3,73% | 1,3900 | 1,3900 | 1,3900 | 2.000 | 2.780,00 |
| 28/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 23/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 350 | 469,00 |
| 22/12/2009 | 1,3400 | 3,08% | 1,3200 | 1,3400 | 1,3100 | 800 | 1.054,00 |
| 21/12/2009 | 1,3000 | -2,99% | 1,3300 | 1,3400 | 1,3000 | 4.305 | 5.649,40 |
| 18/12/2009 | 1,3400 | -1,47% | 1,3300 | 1,3700 | 1,3200 | 3.910 | 5.214,10 |
| 17/12/2009 | 1,3600 | 0,74% | 1,3600 | 1,3700 | 1,3200 | 4.234 | 5.717,69 |
| 16/12/2009 | 1,3500 | 0,00% | 1,3500 | 1,3800 | 1,3300 | 8.560 | 11.483,30 |
| 15/12/2009 | 1,3500 | 0,00% | 1,3600 | 1,3600 | 1,3500 | 5.500 | 7.430,00 |
| 14/12/2009 | 1,3500 | -4,26% | 1,3200 | 1,3900 | 1,3200 | 3.170 | 4.273,20 |
| 11/12/2009 | 1,4100 | 2,92% | 1,3700 | 1,4100 | 1,3700 | 3.534 | 4.845,60 |
| 10/12/2009 | 1,3700 | 4,58% | 1,3100 | 1,3800 | 1,3100 | 6.935 | 9.265,45 |
| 09/12/2009 | 1,3100 | 0,77% | 1,3000 | 1,3700 | 1,3000 | 13.370 | 17.676,80 |
| 08/12/2009 | 1,3000 | -7,14% | 1,4000 | 1,4000 | 1,3000 | 7.734 | 10.512,48 |
| 07/12/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 1.560 | 2.181,34 |
| 04/12/2009 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3600 | 6.900 | 9.605,74 |
| 03/12/2009 | 1,4000 | -0,71% | 1,2700 | 1,4300 | 1,2700 | 14.700 | 20.046,20 |
| 02/12/2009 | 1,4100 | 0,71% | 1,4000 | 1,4300 | 1,3600 | 10.766 | 15.103,51 |
| 01/12/2009 | 1,4000 | 1,45% | 1,4000 | 1,4300 | 1,3800 | 18.666 | ,00 |
| 30/11/2009 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3700 | 6.150 | ,00 |
| 27/11/2009 | 1,4000 | 2,19% | 1,3800 | 1,4000 | 1,3200 | 14.360 | ,00 |
| 26/11/2009 | 1,3700 | -4,20% | 1,4000 | 1,4100 | 1,3600 | 17.376 | ,00 |
| 25/11/2009 | 1,4300 | -4,03% | 1,4600 | 1,4700 | 1,4200 | 4.194 | ,00 |
| 24/11/2009 | 1,4900 | 2,05% | 1,4600 | 1,5000 | 1,4500 | 4.983 | ,00 |
| 23/11/2009 | 1,4600 | -0,68% | 1,4500 | 1,4900 | 1,4200 | 3.729 | ,00 |
| 20/11/2009 | 1,4700 | -2,00% | 1,4900 | 1,4900 | 1,4600 | 6.728 | ,00 |
| 19/11/2009 | 1,5000 | -1,96% | 1,5400 | 1,5400 | 1,4900 | 7.250 | ,00 |
| 18/11/2009 | 1,5300 | 0,66% | 1,5200 | 1,5400 | 1,5200 | 5.140 | ,00 |
| 17/11/2009 | 1,5200 | -1,94% | 1,5600 | 1,5600 | 1,5200 | 7.270 | ,00 |
| 16/11/2009 | 1,5500 | 0,00% | 1,5600 | 1,5700 | 1,5300 | 3.617 | ,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.% |
|---|