| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
9,0000 €
0,1500 (1,69%)
- Άνοιγμα 8,7000
- Υψηλό 9,0000
- Χαμηλό 8,6500
- Όγκος 4.194
- Τζίρος 36.951 €
- Πράξεις 43
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/2/2010 | 0,6870 | -5,76% | 0,7040 | 0,7210 | 0,6790 | 3.615 | ,00 |
| 04/2/2010 | 0,7290 | -2,28% | 0,7290 | 0,7380 | 0,7290 | 2.773 | ,00 |
| 03/2/2010 | 0,7460 | -3,24% | 0,7380 | 0,7710 | 0,7040 | 375 | ,00 |
| 02/2/2010 | 0,7710 | 1,05% | 0,7380 | 0,7800 | 0,7380 | 1.080 | ,00 |
| 01/2/2010 | 0,7630 | -2,18% | 0,7540 | 0,7800 | 0,7540 | 1.336 | ,00 |
| 29/1/2010 | 0,7800 | 1,17% | 0,7630 | 0,8220 | 0,7540 | 1.505 | ,00 |
| 28/1/2010 | 0,7710 | 0,00% | 0,7710 | 0,7710 | 0,7710 | 2.697 | ,00 |
| 27/1/2010 | 0,7710 | 0,00% | 0,7710 | 0,8130 | 0,7710 | 1.575 | ,00 |
| 26/1/2010 | 0,7710 | -1,15% | 0,7800 | 0,7880 | 0,7710 | 83 | ,00 |
| 25/1/2010 | 0,7800 | 1,17% | 0,7540 | 0,8300 | 0,7540 | 1.819 | ,00 |
| 22/1/2010 | 0,7710 | -8,00% | 0,7630 | 0,8380 | 0,7540 | 6.221 | ,00 |
| 21/1/2010 | 0,8380 | -17,03% | 0,9050 | 0,9050 | 0,8300 | 12.257 | ,00 |
| 20/1/2010 | 1,0100 | 5,65% | 0,9220 | 1,0200 | 0,8970 | 79 | ,00 |
| 19/1/2010 | 0,9560 | -9,81% | 1,0800 | 1,0800 | 0,9560 | 2.219 | ,00 |
| 18/1/2010 | 1,0600 | -0,93% | 1,1100 | 1,1100 | 1,0600 | 191 | ,00 |
| 15/1/2010 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 12 | ,00 |
| 14/1/2010 | 1,0500 | -0,94% | 1,1000 | 1,1000 | 1,0500 | 72 | ,00 |
| 13/1/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 12 | ,00 |
| 12/1/2010 | 1,0600 | 3,92% | 0,9470 | 1,0700 | 0,9470 | 200 | ,00 |
| 11/1/2010 | 1,0200 | -8,11% | 1,1100 | 1,1100 | 1,0100 | 4.381 | ,00 |
| 08/1/2010 | 1,1100 | 4,72% | 1,1100 | 1,1100 | 1,1100 | 24 | ,00 |
| 07/1/2010 | 1,0600 | 3,92% | 1,0600 | 1,0600 | 1,0600 | 2.052 | ,00 |
| 05/1/2010 | 1,0200 | -8,11% | 1,0600 | 1,0800 | 1,0100 | 3.101 | ,00 |
| 04/1/2010 | 1,1100 | 7,77% | 1,0800 | 1,1100 | 1,0800 | 2.708 | ,00 |
| 31/12/2009 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/12/2009 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 29/12/2009 | 1,0300 | 9,69% | 0,9640 | 1,0300 | 0,9640 | 133 | 135,73 |
| 28/12/2009 | 0,9390 | 2,74% | 0,9390 | 0,9390 | 0,9390 | 2 | 2,24 |
| 23/12/2009 | 0,9140 | 3,86% | 0,8470 | 0,9140 | 0,8470 | 96 | 86,10 |
| 22/12/2009 | 0,8800 | 9,32% | 0,8050 | 0,8800 | 0,8050 | 1.814 | 1.532,04 |
| 21/12/2009 | 0,8050 | -6,72% | 0,8380 | 0,8380 | 0,7880 | 2.095 | 1.700,34 |
| 18/12/2009 | 0,8630 | -1,03% | 0,8630 | 0,8630 | 0,8630 | 44 | 38,11 |
| 17/12/2009 | 0,8720 | 0,00% | 0,8720 | 0,8720 | 0,8720 | ,00 | |
| 16/12/2009 | 0,8720 | 0,00% | 0,8720 | 0,8720 | 0,8720 | ,00 | |
| 15/12/2009 | 0,8720 | 1,04% | 0,8630 | 0,8720 | 0,8630 | 2.392 | 2.074,70 |
| 14/12/2009 | 0,8630 | 3,98% | 0,8630 | 0,8630 | 0,8380 | 1.420 | 1.201,00 |
| 11/12/2009 | 0,8300 | -3,82% | 0,8300 | 0,8630 | 0,8130 | 3.829 | 3.170,60 |
| 10/12/2009 | 0,8630 | 2,98% | 0,8470 | 0,8720 | 0,8130 | 8.711 | 7.275,48 |
| 09/12/2009 | 0,8380 | -8,32% | 0,8550 | 0,9050 | 0,8300 | 6.216 | 5.403,20 |
| 08/12/2009 | 0,9140 | -5,97% | 0,9390 | 0,9390 | 0,9140 | 715 | 661,00 |
| 07/12/2009 | 0,9720 | -3,76% | 0,9220 | 0,9720 | 0,9220 | 20 | 18,82 |
| 04/12/2009 | 1,0100 | 7,56% | 0,8970 | 1,0100 | 0,8970 | 2.073 | 1.889,53 |
| 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 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 2.337 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|