| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,2600 | -8,03 % | -0,1100 | 90 |
| ΑΑΑΚ | 8,1000 | -4,14 % | -0,3500 | 12 |
| ΕΒΡΟΦ | 2,5300 | -2,69 % | -0,0700 | 500 |
| ΟΡΙΛΙΝΑ | 0,8180 | -2,62 % | -0,0220 | 10.207 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΑΒΕ | 0,5140 | -2,28 % | -0,0120 | 5.600 |
| ΟΛΥΜΠ | 2,5400 | -1,93 % | -0,0500 | 692 |
| ΠΑΙΡ | 1,0700 | -1,83 % | -0,0200 | 4.233 |
| ΜΟΝΤΑ | 5,0000 | -1,57 % | -0,0800 | 480 |
| ΣΙΔΜΑ | 1,6200 | -1,52 % | -0,0250 | 610 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
6,1500 €
-0,1500 (-2,38%)
- Άνοιγμα 0,0000
- Υψηλό 6,3000
- Χαμηλό 6,1000
- Όγκος 640
- Τζίρος 3.948 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 0,9390 | -0,84% | 0,9390 | 0,9390 | 0,9390 | 313 | 293,44 |
| 02/12/2009 | 0,9470 | 6,52% | 0,8890 | 0,9470 | 0,8890 | 1.958 | 1.789,77 |
| 01/12/2009 | 0,8890 | -0,89% | 0,8970 | 0,8970 | 0,8800 | 6.823 | ,00 |
| 30/11/2009 | 0,8970 | -2,71% | 0,9220 | 0,9220 | 0,8890 | 830 | ,00 |
| 27/11/2009 | 0,9220 | -8,71% | 1,0100 | 1,0100 | 0,9050 | 52.660 | ,00 |
| 26/11/2009 | 1,0100 | -3,81% | 1,0600 | 1,0600 | 1,0100 | 5.696 | ,00 |
| 25/11/2009 | 1,0500 | -0,94% | 1,1300 | 1,1300 | 1,0300 | 14.828 | ,00 |
| 24/11/2009 | 1,0600 | -4,50% | 1,0900 | 1,1000 | 1,0500 | 1.730 | ,00 |
| 23/11/2009 | 1,1100 | 0,91% | 1,0600 | 1,1100 | 1,0600 | 298 | ,00 |
| 20/11/2009 | 1,1000 | -0,90% | 1,0900 | 1,1100 | 1,0700 | 12.680 | ,00 |
| 19/11/2009 | 1,1100 | 0,91% | 1,1200 | 1,1700 | 1,1000 | 1.628 | ,00 |
| 18/11/2009 | 1,1000 | 0,92% | 1,0900 | 1,1400 | 1,0600 | 1.153 | ,00 |
| 17/11/2009 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0600 | 5.190 | ,00 |
| 16/11/2009 | 1,1000 | -3,51% | 1,1000 | 1,1200 | 1,1000 | 1.452 | ,00 |
| 13/11/2009 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 12/11/2009 | 1,1400 | 1,79% | 1,1100 | 1,1400 | 1,1100 | 2.065 | ,00 |
| 11/11/2009 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 358 | ,00 |
| 10/11/2009 | 1,1300 | -3,42% | 1,2000 | 1,2000 | 1,1300 | 121 | ,00 |
| 09/11/2009 | 1,1700 | 1,74% | 1,1300 | 1,1700 | 1,1300 | 490 | ,00 |
| 06/11/2009 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1300 | 2.625 | ,00 |
| 05/11/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 358 | ,00 |
| 04/11/2009 | 1,1700 | 0,00% | 1,1300 | 1,1700 | 1,1300 | 943 | ,00 |
| 03/11/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/11/2009 | 1,1700 | -0,85% | 1,1300 | 1,1700 | 1,1300 | 2.983 | ,00 |
| 30/10/2009 | 1,1800 | 4,42% | 1,1700 | 1,1800 | 1,1700 | 358 | ,00 |
| 29/10/2009 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 3.495 | ,00 |
| 27/10/2009 | 1,1400 | -3,39% | 1,1400 | 1,1400 | 1,1400 | 179 | ,00 |
| 26/10/2009 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 59 | ,00 |
| 23/10/2009 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 244 | ,00 |
| 22/10/2009 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 1.920 | ,00 |
| 21/10/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/10/2009 | 1,1800 | 3,51% | 1,1400 | 1,1900 | 1,1300 | 4.593 | ,00 |
| 19/10/2009 | 1,1400 | -3,39% | 1,1700 | 1,1700 | 1,1400 | 1.169 | ,00 |
| 16/10/2009 | 1,1800 | 2,61% | 1,1500 | 1,1900 | 1,1400 | 37.051 | ,00 |
| 15/10/2009 | 1,1500 | -4,17% | 1,1800 | 1,2200 | 1,1400 | 2.910 | ,00 |
| 14/10/2009 | 1,2000 | -0,83% | 1,2500 | 1,2600 | 1,1900 | 3.578 | ,00 |
| 13/10/2009 | 1,2100 | 3,42% | 1,1900 | 1,2100 | 1,1700 | 23.863 | ,00 |
| 12/10/2009 | 1,1700 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 417 | ,00 |
| 09/10/2009 | 1,1700 | -4,88% | 1,1700 | 1,2300 | 1,1700 | 1.642 | ,00 |
| 08/10/2009 | 1,2300 | 1,65% | 1,2300 | 1,2600 | 1,1900 | 656 | ,00 |
| 07/10/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/10/2009 | 1,2100 | 2,54% | 1,1100 | 1,2200 | 1,1100 | 2.243 | ,00 |
| 05/10/2009 | 1,1800 | 3,51% | 1,1400 | 1,1900 | 1,1200 | 2.298 | ,00 |
| 02/10/2009 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1400 | 1.181 | ,00 |
| 01/10/2009 | 1,1700 | 2,63% | 1,1300 | 1,1700 | 1,1300 | 3.363 | ,00 |
| 30/9/2009 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 191 | ,00 |
| 29/9/2009 | 1,1300 | -3,42% | 1,1700 | 1,1700 | 1,1300 | 4.915 | ,00 |
| 28/9/2009 | 1,1700 | -0,85% | 1,1800 | 1,2300 | 1,1700 | 3.996 | ,00 |
| 25/9/2009 | 1,1800 | -5,60% | 1,1900 | 1,1900 | 1,1800 | 179 | ,00 |
| 24/9/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 238 | ,00 |
| 23/9/2009 | 1,2500 | -1,57% | 1,2400 | 1,2700 | 1,2400 | 1.819 | ,00 |
| 22/9/2009 | 1,2700 | 4,96% | 1,2100 | 1,2800 | 1,1800 | 1.229 | ,00 |
| 21/9/2009 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 417 | ,00 |
| 18/9/2009 | 1,2200 | -3,17% | 1,2000 | 1,2400 | 1,1900 | 2.684 | ,00 |
| 17/9/2009 | 1,2600 | 3,28% | 1,2200 | 1,2700 | 1,2200 | 1.820 | ,00 |
| 16/9/2009 | 1,2200 | 3,39% | 1,2100 | 1,2200 | 1,2100 | 298 | ,00 |
| 15/9/2009 | 1,1800 | 3,51% | 1,1200 | 1,1800 | 1,1200 | 334 | ,00 |
| 14/9/2009 | 1,1400 | -1,72% | 1,1400 | 1,1400 | 1,1400 | 943 | ,00 |
| 11/9/2009 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 179 | ,00 |
| 10/9/2009 | 1,1800 | 0,00% | 1,1400 | 1,1800 | 1,1300 | 2.397 | ,00 |
| 09/9/2009 | 1,1800 | 0,85% | 1,1400 | 1,1800 | 1,1400 | 274 | ,00 |
| 08/9/2009 | 1,1700 | 1,74% | 1,1600 | 1,1900 | 1,1300 | 1.980 | ,00 |
| 07/9/2009 | 1,1500 | 0,00% | 1,1400 | 1,1500 | 1,1400 | 2.137 | ,00 |
| 04/9/2009 | 1,1500 | -0,86% | 1,1900 | 1,1900 | 1,1500 | 1.611 | ,00 |
| 03/9/2009 | 1,1600 | -0,85% | 1,1400 | 1,1600 | 1,1300 | 3.936 | ,00 |
| 02/9/2009 | 1,1700 | 2,63% | 1,1300 | 1,1700 | 1,1300 | 3.459 | ,00 |
| 01/9/2009 | 1,1400 | -3,39% | 1,1400 | 1,1400 | 1,1400 | 1.551 | ,00 |
| 31/8/2009 | 1,1800 | -0,84% | 1,1800 | 1,1900 | 1,1300 | 2.148 | ,00 |
| 28/8/2009 | 1,1900 | -3,25% | 1,2200 | 1,2200 | 1,1700 | 4.234 | ,00 |
| 27/8/2009 | 1,2300 | -2,38% | 1,2300 | 1,2300 | 1,2300 | 2.278 | ,00 |
| 26/8/2009 | 1,2600 | 1,61% | 1,2600 | 1,2600 | 1,2200 | 1.503 | ,00 |
| 25/8/2009 | 1,2400 | 1,64% | 1,2600 | 1,2700 | 1,2400 | 776 | ,00 |
| 24/8/2009 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2200 | 238 | ,00 |
| 21/8/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 292 | ,00 |
| 20/8/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 19/8/2009 | 1,2400 | -2,36% | 1,2200 | 1,2500 | 1,1900 | 2.225 | ,00 |
| 18/8/2009 | 1,2700 | 4,10% | 1,2200 | 1,2800 | 1,2200 | 6.257 | ,00 |
| 17/8/2009 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,2200 | 120 | ,00 |
| 14/8/2009 | 1,2700 | 3,25% | 1,2600 | 1,2800 | 1,2600 | 8.403 | ,00 |
| 13/8/2009 | 1,2300 | -1,60% | 1,2200 | 1,2600 | 1,2100 | 2.983 | ,00 |
| 12/8/2009 | 1,2500 | -0,79% | 1,2300 | 1,2500 | 1,2200 | 1.430 | ,00 |
| 11/8/2009 | 1,2600 | 3,28% | 1,2800 | 1,2800 | 1,2300 | 1.832 | ,00 |
| 10/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 07/8/2009 | 1,2200 | -3,94% | 1,2500 | 1,2500 | 1,2200 | 954 | ,00 |
| 06/8/2009 | 1,2700 | 3,25% | 1,2300 | 1,2700 | 1,2200 | 2.381 | ,00 |
| 05/8/2009 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 04/8/2009 | 1,2300 | -2,38% | 1,2400 | 1,2400 | 1,2300 | 1.549 | ,00 |
| 03/8/2009 | 1,2600 | 0,00% | 1,2200 | 1,2600 | 1,2200 | 954 | ,00 |
| 31/7/2009 | 1,2600 | 0,80% | 1,2200 | 1,2600 | 1,2200 | 1.073 | ,00 |
| 30/7/2009 | 1,2500 | 2,46% | 1,2400 | 1,2500 | 1,2400 | 793 | ,00 |
| 29/7/2009 | 1,2200 | -1,61% | 1,2200 | 1,2200 | 1,2200 | 597 | ,00 |
| 28/7/2009 | 1,2400 | -2,36% | 1,2400 | 1,2400 | 1,2300 | 2.266 | ,00 |
| 27/7/2009 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2400 | 983 | ,00 |
| 24/7/2009 | 1,2800 | 2,40% | 1,2700 | 1,2800 | 1,2600 | 519 | ,00 |
| 23/7/2009 | 1,2500 | 1,63% | 1,2900 | 1,3000 | 1,2500 | 242 | ,00 |
| 22/7/2009 | 1,2300 | -1,60% | 1,2700 | 1,3000 | 1,2300 | 1.146 | ,00 |
| 21/7/2009 | 1,2500 | -1,57% | 1,2500 | 1,2800 | 1,2500 | 752 | ,00 |
| 20/7/2009 | 1,2700 | 4,10% | 1,2700 | 1,3000 | 1,2600 | 600 | ,00 |
| 17/7/2009 | 1,2200 | -0,81% | 1,2700 | 1,2700 | 1,2200 | 3.757 | ,00 |
| 16/7/2009 | 1,2300 | 2,50% | 1,2300 | 1,2400 | 1,1900 | 1.523 | ,00 |
| 15/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/7/2009 | 1,2000 | 4,35% | 1,1800 | 1,2200 | 1,1500 | 1.872 | ,00 |
| 13/7/2009 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1500 | 358 | ,00 |
| 10/7/2009 | 1,1200 | -0,88% | 1,1100 | 1,1300 | 1,1100 | 5.956 | ,00 |
| 09/7/2009 | 1,1300 | -0,88% | 1,1500 | 1,1500 | 1,1100 | 5.210 | ,00 |
| 08/7/2009 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1100 | 1.790 | ,00 |
| 07/7/2009 | 1,1200 | -4,27% | 1,2100 | 1,2200 | 1,1200 | 14.868 | ,00 |
| 06/7/2009 | 1,1700 | -4,88% | 1,2300 | 1,2300 | 1,1600 | 6.084 | ,00 |
| 03/7/2009 | 1,2300 | -0,81% | 1,1700 | 1,2400 | 1,1700 | 5.847 | ,00 |
| 02/7/2009 | 1,2400 | 4,20% | 1,2000 | 1,2400 | 1,1700 | 4.497 | ,00 |
| 01/7/2009 | 1,1900 | 1,71% | 1,2400 | 1,2400 | 1,1900 | 683 | ,00 |
| 30/6/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 29/6/2009 | 1,1700 | -3,31% | 1,2000 | 1,2000 | 1,1700 | 5.369 | ,00 |
| 26/6/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 25/6/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/6/2009 | 1,2100 | 3,42% | 1,2100 | 1,2100 | 1,2100 | 298 | ,00 |
| 23/6/2009 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1300 | 1.371 | ,00 |
| 22/6/2009 | 1,1500 | -4,17% | 1,1700 | 1,1700 | 1,1500 | 4.175 | ,00 |
| 19/6/2009 | 1,2000 | 2,56% | 1,1900 | 1,2200 | 1,1700 | 1.050 | ,00 |
| 18/6/2009 | 1,1700 | -1,68% | 1,1700 | 1,2300 | 1,1700 | 6.525 | ,00 |
| 17/6/2009 | 1,1900 | -1,65% | 1,1800 | 1,1900 | 1,1700 | 7.158 | ,00 |
| 16/6/2009 | 1,2100 | 0,00% | 1,1900 | 1,2100 | 1,1800 | 2.397 | ,00 |
| 15/6/2009 | 1,2100 | -3,20% | 1,2300 | 1,2300 | 1,2000 | 6.796 | ,00 |
| 12/6/2009 | 1,2500 | 4,17% | 1,2000 | 1,2600 | 1,2000 | 10.354 | ,00 |
| 11/6/2009 | 1,2000 | -1,64% | 1,2200 | 1,2400 | 1,2000 | 298 | ,00 |
| 10/6/2009 | 1,2200 | -1,61% | 1,2100 | 1,2400 | 1,2000 | 8.115 | ,00 |
| 09/6/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.192 | ,00 |
| 05/6/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 597 | ,00 |
| 04/6/2009 | 1,2400 | 1,64% | 1,2200 | 1,2700 | 1,2200 | 4.610 | ,00 |
| 03/6/2009 | 1,2200 | 4,27% | 1,1800 | 1,2300 | 1,1700 | 9.901 | ,00 |
| 02/6/2009 | 1,1700 | 0,00% | 1,1900 | 1,2300 | 1,1700 | 6.888 | ,00 |
| 01/6/2009 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1700 | 3.005 | ,00 |
| 29/5/2009 | 1,2000 | -3,23% | 1,2300 | 1,2700 | 1,2000 | 8.511 | ,00 |
| 28/5/2009 | 1,2400 | 3,33% | 1,2200 | 1,2400 | 1,2200 | 1.290 | ,00 |
| 27/5/2009 | 1,2000 | -4,00% | 1,2700 | 1,2700 | 1,1900 | 7.003 | ,00 |
| 26/5/2009 | 1,2500 | -5,30% | 1,2500 | 1,2500 | 1,2500 | 3.578 | ,00 |
| 25/5/2009 | 1,3200 | 5,60% | 1,2200 | 1,3200 | 1,2200 | 2.625 | ,00 |
| 22/5/2009 | 1,2500 | 3,31% | 1,2000 | 1,2500 | 1,2000 | 5.666 | ,00 |
| 21/5/2009 | 1,2100 | -0,82% | 1,2300 | 1,2300 | 1,1800 | 3.578 | ,00 |
| 20/5/2009 | 1,2200 | 3,39% | 1,1700 | 1,2700 | 1,1700 | 4.747 | ,00 |
| 19/5/2009 | 1,1800 | 0,85% | 1,1800 | 1,2000 | 1,1800 | 7.720 | ,00 |
| 18/5/2009 | 1,1700 | 0,00% | 1,1500 | 1,1700 | 1,1500 | 4.209 | ,00 |
| 15/5/2009 | 1,1700 | -1,68% | 1,1800 | 1,1800 | 1,1700 | 2.148 | ,00 |
| 14/5/2009 | 1,1900 | -0,83% | 1,1400 | 1,2200 | 1,1400 | 7.374 | ,00 |
| 13/5/2009 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 2.052 | ,00 |
| 12/5/2009 | 1,2100 | 5,22% | 1,1700 | 1,2200 | 1,1700 | 5.852 | ,00 |
| 11/5/2009 | 1,1500 | -3,36% | 1,1700 | 1,1900 | 1,1300 | 9.603 | ,00 |
| 08/5/2009 | 1,1900 | 0,85% | 1,1700 | 1,1900 | 1,1600 | 4.900 | ,00 |
| 07/5/2009 | 1,1800 | -3,28% | 1,2900 | 1,2900 | 1,1700 | 4.372 | ,00 |
| 06/5/2009 | 1,2200 | 0,83% | 1,2300 | 1,2500 | 1,2200 | 4.354 | ,00 |
| 05/5/2009 | 1,2100 | -1,63% | 1,2300 | 1,2700 | 1,1700 | 19.016 | ,00 |
| 04/5/2009 | 1,2300 | -3,91% | 1,2400 | 1,2400 | 1,2300 | 358 | ,00 |
| 30/4/2009 | 1,2800 | 4,92% | 1,2900 | 1,2900 | 1,2400 | 1.314 | ,00 |
| 29/4/2009 | 1,2200 | 3,39% | 1,1800 | 1,3000 | 1,1700 | 4.796 | ,00 |
| 28/4/2009 | 1,1800 | -6,35% | 1,2100 | 1,2100 | 1,1800 | 358 | ,00 |
| 27/4/2009 | 1,2600 | -1,56% | 1,2700 | 1,2700 | 1,2600 | 698 | ,00 |
| 24/4/2009 | 1,2800 | 7,56% | 1,2200 | 1,2900 | 1,2200 | 9.615 | ,00 |
| 23/4/2009 | 1,1900 | 5,31% | 1,1700 | 1,2100 | 1,1400 | 8.511 | ,00 |
| 22/4/2009 | 1,1300 | -2,59% | 1,1300 | 1,1400 | 1,1300 | 482 | ,00 |
| 21/4/2009 | 1,1600 | -2,52% | 1,1100 | 1,1600 | 1,1100 | 972 | ,00 |
| 16/4/2009 | 1,1900 | 4,39% | 1,1700 | 1,2200 | 1,1700 | 15.974 | ,00 |
| 15/4/2009 | 1,1400 | 2,70% | 1,1300 | 1,1400 | 1,1300 | 1.384 | ,00 |
| 14/4/2009 | 1,1100 | -2,63% | 1,1500 | 1,1700 | 1,1000 | 4.008 | ,00 |
| 09/4/2009 | 1,1400 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 2.457 | ,00 |
| 08/4/2009 | 1,1400 | 2,70% | 1,1000 | 1,1400 | 1,1000 | 2.868 | ,00 |
| 07/4/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1.192 | ,00 |
| 06/4/2009 | 1,1100 | -1,77% | 1,1200 | 1,1200 | 1,1100 | 592 | 654,92 |
| 03/4/2009 | 1,1300 | 0,00% | 1,1200 | 1,1400 | 1,1100 | 1.290 | ,00 |
| 02/4/2009 | 1,1300 | 1,80% | 1,1100 | 1,1400 | 1,1000 | 3.182 | ,00 |
| 01/4/2009 | 1,1100 | -0,89% | 1,0900 | 1,1100 | 1,0900 | 1.909 | ,00 |
| 31/3/2009 | 1,1200 | 5,66% | 1,0900 | 1,1300 | 1,0900 | 1.651 | ,00 |
| 30/3/2009 | 1,0600 | -2,75% | 1,0600 | 1,1100 | 1,0600 | 1.197 | ,00 |
| 27/3/2009 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 26/3/2009 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 24/3/2009 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0900 | 238 | ,00 |
| 23/3/2009 | 1,1100 | 2,78% | 1,0900 | 1,1100 | 1,0900 | 1.371 | ,00 |
| 20/3/2009 | 1,0800 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 573 | ,00 |
| 19/3/2009 | 1,0800 | 2,86% | 1,0400 | 1,0800 | 1,0400 | 1.192 | ,00 |
| 18/3/2009 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0400 | 1.466 | ,00 |
| 17/3/2009 | 1,0400 | -1,89% | 1,0400 | 1,0800 | 1,0100 | 3.807 | ,00 |
| 16/3/2009 | 1,0600 | 0,95% | 1,0800 | 1,0800 | 1,0400 | 1.371 | ,00 |
| 13/3/2009 | 1,0500 | -0,94% | 1,0800 | 1,0800 | 1,0500 | 3.698 | ,00 |
| 12/3/2009 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0600 | 978 | ,00 |
| 11/3/2009 | 1,0800 | 0,00% | 1,0900 | 1,0900 | 1,0800 | 238 | ,00 |
| 10/3/2009 | 1,0800 | 2,86% | 1,0500 | 1,0900 | 1,0500 | 1.729 | ,00 |
| 09/3/2009 | 1,0500 | -1,87% | 1,0700 | 1,0800 | 1,0500 | 7.568 | ,00 |
| 06/3/2009 | 1,0700 | -3,60% | 1,0900 | 1,1100 | 1,0600 | 3.794 | ,00 |
| 05/3/2009 | 1,1100 | -2,63% | 1,1300 | 1,1300 | 1,0900 | 4.146 | ,00 |
| 04/3/2009 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 120 | ,00 |
| 03/3/2009 | 1,1100 | -6,72% | 1,1100 | 1,1100 | 1,1100 | 2.767 | ,00 |
| 27/2/2009 | 1,1900 | 1,71% | 1,1000 | 1,1900 | 1,0900 | 15.508 | ,00 |
| 26/2/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1300 | 3.639 | ,00 |
| 25/2/2009 | 1,1700 | 6,36% | 1,1700 | 1,1700 | 1,1700 | 1.479 | ,00 |
| 24/2/2009 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,1000 | 1.192 | ,00 |
| 23/2/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 20/2/2009 | 1,1100 | -3,48% | 1,1500 | 1,1500 | 1,1100 | 3.974 | ,00 |
| 19/2/2009 | 1,1500 | -1,71% | 1,1500 | 1,1700 | 1,1000 | 3.936 | ,00 |
| 18/2/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 1.705 | ,00 |
| 17/2/2009 | 1,1700 | -4,88% | 1,2200 | 1,2200 | 1,1700 | 3.135 | ,00 |
| 16/2/2009 | 1,2300 | 3,36% | 1,1800 | 1,2300 | 1,1700 | 6.028 | ,00 |
| 13/2/2009 | 1,1900 | -5,56% | 1,2700 | 1,2700 | 1,1800 | 2.386 | ,00 |
| 12/2/2009 | 1,2600 | 4,13% | 1,2000 | 1,2600 | 1,2000 | 608 | ,00 |
| 11/2/2009 | 1,2100 | -0,82% | 1,1800 | 1,2200 | 1,1800 | 1.658 | ,00 |
| 10/2/2009 | 1,2200 | -5,43% | 1,2300 | 1,2500 | 1,1900 | 3.698 | ,00 |
| 09/2/2009 | 1,2900 | 2,38% | 1,2900 | 1,2900 | 1,2900 | 344 | ,00 |
| 06/2/2009 | 1,2600 | 5,00% | 1,1800 | 1,2600 | 1,1800 | 3.578 | ,00 |
| 05/2/2009 | 1,2000 | -4,76% | 1,2000 | 1,2100 | 1,2000 | 1.109 | ,00 |
| 04/2/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 03/2/2009 | 1,2600 | -0,79% | 1,2300 | 1,2700 | 1,2300 | 1.430 | ,00 |
| 02/2/2009 | 1,2700 | 4,10% | 1,1800 | 1,2700 | 1,1700 | 895 | ,00 |
| 30/1/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 4.175 | ,00 |
| 29/1/2009 | 1,2200 | -3,17% | 1,2700 | 1,2700 | 1,2200 | 3.639 | ,00 |
| 28/1/2009 | 1,2600 | 5,00% | 1,2200 | 1,2600 | 1,2200 | 1.217 | ,00 |
| 27/1/2009 | 1,2000 | -4,00% | 1,1800 | 1,2200 | 1,1800 | 2.660 | ,00 |
| 26/1/2009 | 1,2500 | 3,31% | 1,2100 | 1,2600 | 1,1700 | 5.048 | ,00 |
| 23/1/2009 | 1,2100 | 0,00% | 1,2200 | 1,2200 | 1,1900 | 1.551 | ,00 |
| 22/1/2009 | 1,2100 | -0,82% | 1,1800 | 1,2200 | 1,1700 | 1.264 | ,00 |
| 21/1/2009 | 1,2200 | -3,17% | 1,2200 | 1,2200 | 1,1700 | 4.794 | ,00 |
| 20/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2200 | 3.936 | ,00 |
| 19/1/2009 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2600 | 238 | ,00 |
| 16/1/2009 | 1,2700 | 4,10% | 1,2700 | 1,2700 | 1,2700 | 238 | ,00 |
| 15/1/2009 | 1,2200 | -3,94% | 1,2500 | 1,2600 | 1,2200 | 9.189 | ,00 |
| 14/1/2009 | 1,2700 | -0,78% | 1,2900 | 1,2900 | 1,2700 | 1.671 | ,00 |
| 13/1/2009 | 1,2800 | -1,54% | 1,2600 | 1,3100 | 1,2600 | 1.765 | ,00 |
| 12/1/2009 | 1,3000 | 0,00% | 1,3600 | 1,3600 | 1,2600 | 2.973 | ,00 |
| 09/1/2009 | 1,3000 | 1,56% | 1,2600 | 1,3100 | 1,2600 | 2.466 | ,00 |
| 08/1/2009 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 954 | ,00 |
| 07/1/2009 | 1,2900 | -0,77% | 1,3000 | 1,3400 | 1,2900 | 1.435 | ,00 |
| 05/1/2009 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,2700 | 166 | ,00 |
| 02/1/2009 | 1,2600 | -3,82% | 1,3500 | 1,3500 | 1,2600 | 933 | ,00 |
| 31/12/2008 | 1,3100 | -0,76% | 1,3200 | 1,3200 | 1,3100 | 490 | ,00 |
| 30/12/2008 | 1,3200 | 0,76% | 1,3500 | 1,3500 | 1,3200 | 33 | ,00 |
| 29/12/2008 | 1,3100 | 1,55% | 1,2700 | 1,3100 | 1,2700 | 273 | ,00 |
| 24/12/2008 | 1,2900 | -2,27% | 1,2900 | 1,2900 | 1,2900 | 353 | ,00 |
| 23/12/2008 | 1,3200 | 3,94% | 1,2600 | 1,3200 | 1,2600 | 481 | ,00 |
| 22/12/2008 | 1,2700 | -3,79% | 1,2800 | 1,3000 | 1,2700 | 1.516 | ,00 |
| 19/12/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 597 | ,00 |
| 18/12/2008 | 1,3200 | 3,94% | 1,3300 | 1,3300 | 1,3200 | 508 | ,00 |
| 17/12/2008 | 1,2700 | -5,22% | 1,3200 | 1,3600 | 1,2600 | 1.896 | ,00 |
| 16/12/2008 | 1,3400 | 0,00% | 1,3000 | 1,3400 | 1,3000 | 374 | ,00 |
| 15/12/2008 | 1,3400 | -4,29% | 1,4900 | 1,4900 | 1,3200 | 3.592 | ,00 |
| 12/12/2008 | 1,4000 | 6,87% | 1,4000 | 1,4000 | 1,4000 | 7 | ,00 |
| 11/12/2008 | 1,3100 | -7,09% | 1,3800 | 1,4400 | 1,3000 | 6.790 | ,00 |
| 10/12/2008 | 1,4100 | 1,44% | 1,4400 | 1,4400 | 1,3400 | 1.207 | ,00 |
| 09/12/2008 | 1,3900 | 0,72% | 1,4400 | 1,4400 | 1,3900 | 964 | ,00 |
| 08/12/2008 | 1,3800 | 0,73% | 1,4000 | 1,4000 | 1,3800 | 215 | ,00 |
| 05/12/2008 | 1,3700 | -0,72% | 1,3700 | 1,4000 | 1,3700 | 1.201 | ,00 |
| 04/12/2008 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 477 | ,00 |
| 03/12/2008 | 1,4000 | 4,48% | 1,3900 | 1,4000 | 1,3400 | 764 | ,00 |
| 02/12/2008 | 1,3400 | 1,52% | 1,3900 | 1,3900 | 1,3300 | 1.684 | ,00 |
| 01/12/2008 | 1,3200 | -4,35% | 1,3900 | 1,3900 | 1,3000 | 2.159 | ,00 |
| 28/11/2008 | 1,3800 | -2,13% | 1,4300 | 1,4800 | 1,3700 | 3.519 | ,00 |
| 27/11/2008 | 1,4100 | 4,44% | 1,3500 | 1,4300 | 1,3100 | 7.485 | ,00 |
| 26/11/2008 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,3400 | 715 | ,00 |
| 25/11/2008 | 1,3400 | 1,52% | 1,3700 | 1,3700 | 1,3200 | 7.863 | ,00 |
| 24/11/2008 | 1,3200 | 0,00% | 1,3800 | 1,3800 | 1,3000 | 3.483 | ,00 |
| 21/11/2008 | 1,3200 | 0,00% | 1,3400 | 1,3400 | 1,3000 | 7.791 | ,00 |
| 20/11/2008 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3200 | 2.337 | ,00 |
| 19/11/2008 | 1,3400 | -6,94% | 1,3700 | 1,3700 | 1,3400 | 10.152 | ,00 |
| 18/11/2008 | 1,4400 | 1,41% | 1,3900 | 1,4900 | 1,3600 | 3.902 | ,00 |
| 17/11/2008 | 1,4200 | 2,16% | 1,4100 | 1,4200 | 1,3400 | 3.877 | ,00 |
| 14/11/2008 | 1,3900 | 0,72% | 1,4200 | 1,4300 | 1,3900 | 2.724 | ,00 |
| 13/11/2008 | 1,3800 | -1,43% | 1,3800 | 1,4400 | 1,3800 | 1.803 | ,00 |
| 12/11/2008 | 1,4000 | -1,41% | 1,4900 | 1,4900 | 1,3800 | 12.345 | ,00 |
| 11/11/2008 | 1,4200 | -3,40% | 1,4900 | 1,4900 | 1,4200 | 12.302 | ,00 |
| 10/11/2008 | 1,4700 | 2,08% | 1,4700 | 1,4800 | 1,4700 | 1.428 | ,00 |
| 07/11/2008 | 1,4400 | 7,46% | 1,4600 | 1,4600 | 1,3200 | 3.141 | ,00 |
| 06/11/2008 | 1,3400 | -6,29% | 1,4100 | 1,4800 | 1,3200 | 7.224 | ,00 |
| 05/11/2008 | 1,4300 | -3,38% | 1,4900 | 1,4900 | 1,4300 | 6.901 | ,00 |
| 04/11/2008 | 1,4800 | 2,07% | 1,4300 | 1,4800 | 1,4300 | 8.274 | ,00 |
| 03/11/2008 | 1,4500 | 1,40% | 1,5100 | 1,5100 | 1,4300 | 5.455 | ,00 |
| 31/10/2008 | 1,4300 | 8,33% | 1,3300 | 1,4400 | 1,3000 | 6.823 | ,00 |
| 30/10/2008 | 1,3200 | 5,60% | 1,3300 | 1,3500 | 1,3000 | 1.192 | ,00 |
| 29/10/2008 | 1,2500 | 6,84% | 1,2900 | 1,2900 | 1,2200 | 7.231 | ,00 |
| 27/10/2008 | 1,1700 | 7,34% | 1,0900 | 1,2000 | 1,0100 | 13.298 | ,00 |
| 24/10/2008 | 1,0900 | -14,17% | 1,2600 | 1,2900 | 1,0200 | 28.601 | ,00 |
| 23/10/2008 | 1,2700 | -9,29% | 1,3700 | 1,3700 | 1,2000 | 40.463 | ,00 |
| 22/10/2008 | 1,4000 | -9,09% | 1,6300 | 1,6300 | 1,3900 | 11.509 | ,00 |
| 21/10/2008 | 1,5400 | -3,14% | 1,6800 | 1,6800 | 1,5100 | 3.228 | ,00 |
| 20/10/2008 | 1,5900 | -3,64% | 1,5900 | 1,5900 | 1,5900 | 597 | ,00 |
| 17/10/2008 | 1,6500 | -0,60% | 1,5800 | 1,6500 | 1,5800 | 1.205 | ,00 |
| 16/10/2008 | 1,6600 | -5,14% | 1,6700 | 1,6700 | 1,5800 | 9.319 | ,00 |
| 15/10/2008 | 1,7500 | 10,06% | 1,7500 | 1,7500 | 1,7500 | 22 | ,00 |
| 14/10/2008 | 1,5900 | 5,30% | 1,5300 | 1,5900 | 1,5300 | 1.222 | ,00 |
| 13/10/2008 | 1,5100 | 8,63% | 1,5300 | 1,5300 | 1,4700 | 14.631 | ,00 |
| 10/10/2008 | 1,3900 | -6,08% | 1,4300 | 1,4300 | 1,3700 | 15.013 | ,00 |
| 09/10/2008 | 1,4800 | 6,47% | 1,5200 | 1,5200 | 1,4700 | 6.112 | ,00 |
| 08/10/2008 | 1,3900 | -7,95% | 1,4800 | 1,4800 | 1,3800 | 28.393 | ,00 |
| 07/10/2008 | 1,5100 | 1,34% | 1,4300 | 1,5300 | 1,4300 | 13.155 | ,00 |
| 06/10/2008 | 1,4900 | -4,49% | 1,4900 | 1,5500 | 1,4700 | 19.707 | ,00 |
| 03/10/2008 | 1,5600 | -3,11% | 1,5800 | 1,5800 | 1,5500 | 13.336 | ,00 |
| 02/10/2008 | 1,6100 | -0,62% | 1,6100 | 1,6300 | 1,5800 | 4.594 | ,00 |
| 01/10/2008 | 1,6200 | 1,89% | 1,6300 | 1,6300 | 1,6000 | 2.983 | ,00 |
| 30/9/2008 | 1,5900 | -3,05% | 1,6800 | 1,6800 | 1,5900 | 17.572 | ,00 |
| 29/9/2008 | 1,6400 | -7,34% | 1,7400 | 1,7400 | 1,6200 | 16.701 | ,00 |
| 26/9/2008 | 1,7700 | -3,28% | 1,7700 | 1,7900 | 1,7400 | 1.766 | ,00 |
| 25/9/2008 | 1,8300 | 3,98% | 1,7900 | 1,8400 | 1,7900 | 715 | ,00 |
| 24/9/2008 | 1,7600 | 1,15% | 1,7400 | 1,7600 | 1,7100 | 1.430 | ,00 |
| 23/9/2008 | 1,7400 | -1,69% | 1,6900 | 1,7400 | 1,6900 | 1.420 | ,00 |
| 22/9/2008 | 1,7700 | 0,00% | 1,7400 | 1,7700 | 1,7400 | 3.548 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,5000 | 6,38 % | 0,0900 | 4.376 |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 0,1000 | 585 |
| ΚΑΙΡΟΜΕΖ | 0,4280 | 3,63 % | 0,0150 | 94.428 |
| ΑΝΔΡΟ | 7,4400 | 3,33 % | 0,2400 | 1.286 |
| ΞΥΛΠ | 0,4980 | 3,32 % | 0,0160 | 288 |
| ΝΑΥΠ | 1,2300 | 2,93 % | 0,0350 | 17.200 |
| ΔΡΟΜΕ | 0,3980 | 2,84 % | 0,0110 | 1.010 |
| ΔΟΜΙΚ | 2,2900 | 2,69 % | 0,0600 | 3.215 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 236.050 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8860 | -0,20 % | -0,0140 | 12.970.618 |
| ΕΥΡΩΒ | 3,2650 | 0,52 % | 0,0170 | 7.543.772 |
| ΕΤΕ | 12,1600 | 0,50 % | 0,0600 | 4.664.555 |
| ΑΛΦΑ | 3,5000 | 0,20 % | 0,0070 | 4.645.103 |
| MTLN | 51,5000 | 0,59 % | 0,3000 | 3.769.887 |
| TITC | 36,7000 | 1,38 % | 0,5000 | 3.156.412 |
| ΟΠΑΠ | 19,2600 | 1,05 % | 0,2000 | 3.101.448 |
| BOCHGR | 7,5000 | 0,00 % | 0,0000 | 2.669.524 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 2.005.099 |
| ΕΛΧΑ | 2,7350 | 1,86 % | 0,0500 | 1.228.497 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2650 | 0,52 % | 2.322.990 | 7,54εκ. |
| ΠΕΙΡ | 6,8860 | -0,20 % | 1.891.192 | 12,97εκ. |
| ΑΛΦΑ | 3,5000 | 0,20 % | 1.328.697 | 4,65εκ. |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 638.565 | 779,5χιλ. |
| CREDIA | 1,5000 | 2,04 % | 477.006 | 714,7χιλ. |
| ΕΛΧΑ | 2,7350 | 1,86 % | 452.760 | 1,23εκ. |
| ΕΤΕ | 12,1600 | 0,50 % | 384.874 | 4,66εκ. |
| BOCHGR | 7,5000 | 0,00 % | 356.510 | 2,67εκ. |
| ΕΛΠΕ | 8,4900 | 2,66 % | 236.050 | 2,01εκ. |
| ΟΠΑΠ | 19,2600 | 1,05 % | 162.038 | 3,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,5450 | 2,13 % | 126.208 | 0,25 % |
| ΤΖΚΑ | 1,4000 | 1,08 % | 7.332 | 0,24 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 102.816 | 0,23 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 11.650 | 0,15 % |
| ΠΕΙΡ | 6,8860 | -0,20 % | 1.891.192 | 0,15 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 0,15 % |
| ΕΛΧΑ | 2,7350 | 1,86 % | 452.760 | 0,12 % |
| TITC | 36,7000 | 1,38 % | 86.509 | 0,11 % |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 638.565 | 0,11 % |
| ΕΚΤΕΡ | 2,5000 | 1,63 % | 24.917 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1000 | -4,14 % | 12 | 24,85 % |
| ΑΤΕΚ | 1,2600 | -8,03 % | 90 | 14,60 % |
| ΧΑΙΔΕ | 1,0200 | 0,99 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,5000 | 6,38 % | 4.376 | 11,35 % |
| ΞΥΛΠ | 0,4980 | 3,32 % | 288 | 9,96 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 6,90 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 6,28 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 2.330 | 4,57 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 102.816 | 4,35 % |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 585 | 4,20 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|