| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,2800 | -5,88 % | -0,0800 | 2.034 |
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 23.858.371 |
| ONYX | 1,6300 | -3,83 % | -0,0650 | 402.600 |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | -0,0190 | 144.156 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 16.964 |
| ΑΣΤΑΚ | 7,3000 | -3,69 % | -0,2800 | 10.396 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 21.634.696 |
| ΑΒΑΞ | 3,3700 | -2,60 % | -0,0900 | 612.027 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 5.649.962 |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -2,55 % | -0,0110 | 613.471 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,6800 €
-0,0400 (-1,47%)
- Άνοιγμα 2,6800
- Υψηλό 2,7400
- Χαμηλό 2,6800
- Όγκος 3.716
- Τζίρος 9.981 €
- Πράξεις 37
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/7/2011 | 2,1100 | -9,05% | 2,0900 | 2,2600 | 2,0900 | 52 | ,00 |
| 01/7/2011 | 2,3200 | 7,41% | 2,1900 | 2,3200 | 2,1900 | 26 | ,00 |
| 30/6/2011 | 2,1600 | 1,41% | 2,1000 | 2,1600 | 2,1000 | 47 | ,00 |
| 29/6/2011 | 2,1300 | 1,91% | 1,8900 | 2,1400 | 1,8900 | 56 | ,00 |
| 28/6/2011 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 27/6/2011 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 24/6/2011 | 2,0900 | 5,03% | 1,8000 | 2,1400 | 1,8000 | 424 | ,00 |
| 23/6/2011 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 22/6/2011 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/6/2011 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/6/2011 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 17/6/2011 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 16/6/2011 | 1,9900 | 5,29% | 1,9900 | 1,9900 | 1,9900 | 63 | ,00 |
| 15/6/2011 | 1,8900 | 9,88% | 1,8900 | 1,8900 | 1,8900 | 105 | ,00 |
| 14/6/2011 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 10/6/2011 | 1,7200 | -6,52% | 1,7300 | 1,7300 | 1,7100 | 628 | ,00 |
| 09/6/2011 | 1,8400 | -9,80% | 1,8400 | 1,8400 | 1,6400 | 1.817 | ,00 |
| 08/6/2011 | 2,0400 | 8,51% | 2,0400 | 2,0400 | 2,0400 | 52 | ,00 |
| 07/6/2011 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 06/6/2011 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 03/6/2011 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 02/6/2011 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 01/6/2011 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 31/5/2011 | 1,8800 | -7,39% | 2,2200 | 2,2200 | 1,8800 | 150 | ,00 |
| 30/5/2011 | 2,0300 | -9,78% | 2,3100 | 2,3100 | 2,0300 | 140 | ,00 |
| 27/5/2011 | 2,2500 | 2,27% | 2,2500 | 2,2500 | 2,2500 | 52 | ,00 |
| 26/5/2011 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 25/5/2011 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/5/2011 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 23/5/2011 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 20/5/2011 | 2,2000 | 10,00% | 1,8500 | 2,2000 | 1,8500 | 7 | ,00 |
| 19/5/2011 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 18/5/2011 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/5/2011 | 2,0000 | -4,31% | 1,9200 | 2,0400 | 1,9100 | 540 | ,00 |
| 16/5/2011 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 13/5/2011 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 12/5/2011 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 11/5/2011 | 2,0900 | 2,96% | 2,0900 | 2,0900 | 2,0900 | 2 | ,00 |
| 10/5/2011 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 09/5/2011 | 2,0300 | -4,69% | 1,9200 | 2,0400 | 1,9200 | 3.606 | ,00 |
| 06/5/2011 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 05/5/2011 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 04/5/2011 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 03/5/2011 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 02/5/2011 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 29/4/2011 | 2,1300 | -1,39% | 2,3100 | 2,3100 | 1,9500 | 863 | ,00 |
| 28/4/2011 | 2,1600 | -7,30% | 2,1000 | 2,3000 | 2,1000 | 651 | ,00 |
| 27/4/2011 | 2,3300 | 4,02% | 2,3300 | 2,3300 | 2,3300 | 1 | ,00 |
| 26/4/2011 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/4/2011 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 1 | ,00 |
| 20/4/2011 | 2,2400 | 6,67% | 2,2400 | 2,2400 | 2,2400 | 2 | ,00 |
| 19/4/2011 | 2,1000 | 1,94% | 2,1000 | 2,1000 | 2,1000 | 5 | ,00 |
| 18/4/2011 | 2,0600 | 3,52% | 1,9100 | 2,0600 | 1,9100 | 96 | ,00 |
| 15/4/2011 | 1,9900 | 9,94% | 1,8100 | 1,9900 | 1,7600 | 692 | ,00 |
| 14/4/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 322 | ,00 |
| 13/4/2011 | 1,8100 | 2,84% | 1,7600 | 1,8100 | 1,7600 | 351 | ,00 |
| 12/4/2011 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 11/4/2011 | 1,7600 | 1,15% | 1,7300 | 1,7600 | 1,7300 | 210 | ,00 |
| 08/4/2011 | 1,7400 | 2,35% | 1,7400 | 1,7400 | 1,7400 | 10 | ,00 |
| 07/4/2011 | 1,7000 | -1,73% | 1,7800 | 1,8500 | 1,6600 | 599 | 1.044,69 |
| 06/4/2011 | 1,7300 | -6,99% | 1,6900 | 1,7300 | 1,6900 | 229 | ,00 |
| 05/4/2011 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 04/4/2011 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 01/4/2011 | 1,8600 | -0,53% | 1,8500 | 1,8600 | 1,8500 | 324 | ,00 |
| 31/3/2011 | 1,8700 | -2,09% | 1,8200 | 1,8900 | 1,8200 | 208 | ,00 |
| 30/3/2011 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 29/3/2011 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 28/3/2011 | 1,9100 | -2,55% | 1,9100 | 1,9100 | 1,9100 | 105 | ,00 |
| 24/3/2011 | 1,9600 | -2,00% | 1,9100 | 1,9600 | 1,9100 | 110 | ,00 |
| 23/3/2011 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/3/2011 | 2,0000 | 5,82% | 1,9500 | 2,0000 | 1,9500 | 199 | ,00 |
| 21/3/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 18/3/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/3/2011 | 1,8900 | -5,50% | 2,0000 | 2,0000 | 1,8100 | 517 | ,00 |
| 16/3/2011 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/3/2011 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/3/2011 | 2,0000 | 7,53% | 1,9800 | 2,0000 | 1,9800 | 10 | ,00 |
| 11/3/2011 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 10/3/2011 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 09/3/2011 | 1,8600 | 1,09% | 1,8200 | 1,8900 | 1,8200 | 2.263 | ,00 |
| 08/3/2011 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 04/3/2011 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 03/3/2011 | 1,8400 | -2,65% | 1,7600 | 1,8400 | 1,7600 | 59 | ,00 |
| 02/3/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 01/3/2011 | 1,8900 | 1,61% | 1,8900 | 1,8900 | 1,8900 | 155 | ,00 |
| 28/2/2011 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 25/2/2011 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 250 | ,00 |
| 24/2/2011 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 52 | ,00 |
| 23/2/2011 | 1,8600 | -7,92% | 1,8600 | 1,8600 | 1,8600 | 31 | ,00 |
| 22/2/2011 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 21/2/2011 | 2,0200 | -3,81% | 2,0200 | 2,0200 | 2,0200 | 10 | ,00 |
| 18/2/2011 | 2,1000 | -2,78% | 2,1000 | 2,1000 | 2,1000 | 147 | ,00 |
| 17/2/2011 | 2,1600 | 0,93% | 2,1700 | 2,1700 | 2,0100 | 5 | ,00 |
| 16/2/2011 | 2,1400 | 4,39% | 2,1000 | 2,1400 | 2,1000 | 31 | ,00 |
| 15/2/2011 | 2,0500 | -1,44% | 2,0600 | 2,0600 | 2,0500 | 1.258 | ,00 |
| 14/2/2011 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 105 | ,00 |
| 11/2/2011 | 2,0800 | -9,17% | 2,0600 | 2,2600 | 2,0600 | 1.403 | ,00 |
| 10/2/2011 | 2,2900 | -0,87% | 2,3700 | 2,3700 | 2,0800 | 1.065 | ,00 |
| 09/2/2011 | 2,3100 | 14,36% | 2,0500 | 2,3800 | 1,8600 | 1.053 | ,00 |
| 08/2/2011 | 2,0200 | -1,46% | 1,8900 | 2,2500 | 1,8900 | 821 | ,00 |
| 07/2/2011 | 2,0500 | 0,99% | 2,0900 | 2,0900 | 2,0400 | 640 | ,00 |
| 04/2/2011 | 2,0300 | 6,28% | 2,0700 | 2,0700 | 2,0000 | 231 | ,00 |
| 03/2/2011 | 1,9100 | -3,54% | 1,8200 | 1,9100 | 1,8200 | 16 | ,00 |
| 02/2/2011 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 01/2/2011 | 1,9800 | -5,71% | 1,9400 | 1,9800 | 1,9400 | 198 | ,00 |
| 31/1/2011 | 2,1000 | 7,69% | 2,1000 | 2,1000 | 1,8900 | 27 | ,00 |
| 28/1/2011 | 1,9500 | 6,56% | 1,8800 | 1,9600 | 1,8200 | 120 | ,00 |
| 27/1/2011 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 26/1/2011 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 22 | ,00 |
| 25/1/2011 | 1,8300 | -3,17% | 1,8100 | 1,8500 | 1,7100 | 493 | ,00 |
| 24/1/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 21/1/2011 | 1,8900 | 0,53% | 1,9600 | 1,9600 | 1,8900 | 241 | ,00 |
| 20/1/2011 | 1,8800 | -2,59% | 1,9100 | 1,9200 | 1,8100 | 1.014 | ,00 |
| 19/1/2011 | 1,9300 | 0,00% | 1,9800 | 1,9800 | 1,9300 | 106 | ,00 |
| 18/1/2011 | 1,9300 | 1,05% | 1,8500 | 1,9300 | 1,8500 | 310 | ,00 |
| 17/1/2011 | 1,9100 | -1,04% | 1,9100 | 1,9100 | 1,9100 | 73 | ,00 |
| 14/1/2011 | 1,9300 | 3,21% | 1,8700 | 1,9300 | 1,8500 | 356 | ,00 |
| 13/1/2011 | 1,8700 | -3,11% | 1,9100 | 1,9100 | 1,8700 | 456 | ,00 |
| 12/1/2011 | 1,9300 | -7,66% | 1,9100 | 1,9300 | 1,9000 | 893 | ,00 |
| 11/1/2011 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 10/1/2011 | 2,0900 | 5,03% | 2,0900 | 2,0900 | 2,0900 | 31 | ,00 |
| 07/1/2011 | 1,9900 | 2,58% | 1,9900 | 1,9900 | 1,9900 | 21 | ,00 |
| 05/1/2011 | 1,9400 | -9,77% | 2,0000 | 2,0000 | 1,9400 | 1.270 | ,00 |
| 04/1/2011 | 2,1500 | 4,88% | 2,1500 | 2,1500 | 2,1500 | 42 | ,00 |
| 03/1/2011 | 2,0500 | 7,89% | 2,0500 | 2,0500 | 2,0500 | 69 | ,00 |
| 31/12/2010 | 1,9000 | 7,95% | 1,9000 | 1,9000 | 1,9000 | 68 | ,00 |
| 30/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 29/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 94 | ,00 |
| 28/12/2010 | 1,7600 | 0,00% | 1,7200 | 1,7600 | 1,7200 | 105 | ,00 |
| 27/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 23/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 73 | ,00 |
| 22/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 21/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 20/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 17/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 16/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 15/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 210 | ,00 |
| 14/12/2010 | 1,7600 | 2,33% | 1,8600 | 1,8600 | 1,7600 | 15 | ,00 |
| 13/12/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 10/12/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 09/12/2010 | 1,7200 | 1,18% | 1,7300 | 1,7300 | 1,7200 | 260 | ,00 |
| 08/12/2010 | 1,7000 | -7,61% | 1,7000 | 1,7000 | 1,7000 | 5 | ,00 |
| 07/12/2010 | 1,8400 | 1,66% | 1,9100 | 1,9100 | 1,7800 | 52 | ,00 |
| 06/12/2010 | 1,8100 | -6,22% | 2,0000 | 2,0000 | 1,7600 | 24 | ,00 |
| 03/12/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 02/12/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 01/12/2010 | 1,9300 | 5,46% | 1,9300 | 1,9300 | 1,9300 | 210 | ,00 |
| 30/11/2010 | 1,8300 | -2,66% | 1,8300 | 1,8300 | 1,8300 | 315 | ,00 |
| 29/11/2010 | 1,8800 | 6,21% | 1,8800 | 1,8800 | 1,8800 | 1 | ,00 |
| 26/11/2010 | 1,7700 | 4,73% | 1,6200 | 1,7700 | 1,6200 | 23 | ,00 |
| 25/11/2010 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 24/11/2010 | 1,6900 | 3,68% | 1,7700 | 1,7700 | 1,5700 | 234 | ,00 |
| 23/11/2010 | 1,6300 | -1,81% | 1,6600 | 1,6600 | 1,6300 | 524 | ,00 |
| 22/11/2010 | 1,6600 | 1,22% | 1,6300 | 1,7400 | 1,6300 | 1.131 | ,00 |
| 19/11/2010 | 1,6400 | -4,09% | 1,7500 | 1,7500 | 1,6400 | 21 | ,00 |
| 18/11/2010 | 1,7100 | 3,64% | 1,6700 | 1,7200 | 1,6300 | 891 | ,00 |
| 17/11/2010 | 1,6500 | -7,82% | 1,7200 | 1,7700 | 1,6400 | 2.777 | ,00 |
| 16/11/2010 | 1,7900 | -4,28% | 1,7500 | 1,8100 | 1,7100 | 755 | ,00 |
| 15/11/2010 | 1,8700 | 2,19% | 1,8700 | 1,8700 | 1,8700 | 210 | ,00 |
| 12/11/2010 | 1,8300 | -1,08% | 1,8300 | 1,8300 | 1,8300 | 315 | ,00 |
| 11/11/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 10/11/2010 | 1,8500 | 1,09% | 1,9100 | 1,9100 | 1,8500 | 325 | ,00 |
| 09/11/2010 | 1,8300 | 0,00% | 1,7100 | 1,9500 | 1,7100 | 31 | ,00 |
| 08/11/2010 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 05/11/2010 | 1,8300 | -3,68% | 1,9700 | 1,9700 | 1,8300 | 367 | ,00 |
| 04/11/2010 | 1,9000 | -1,55% | 2,0000 | 2,0000 | 1,9000 | 527 | ,00 |
| 03/11/2010 | 1,9300 | -8,10% | 2,0900 | 2,1000 | 1,9200 | 3.208 | ,00 |
| 02/11/2010 | 2,1000 | 3,96% | 2,1000 | 2,1000 | 2,1000 | 84 | ,00 |
| 01/11/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 29/10/2010 | 2,0200 | 0,00% | 1,8500 | 2,1600 | 1,8500 | 351 | ,00 |
| 27/10/2010 | 2,0200 | 4,66% | 1,9100 | 2,1200 | 1,9100 | 3.390 | ,00 |
| 26/10/2010 | 1,9300 | -2,03% | 1,9400 | 1,9500 | 1,9200 | 891 | ,00 |
| 25/10/2010 | 1,9700 | -1,50% | 1,9400 | 1,9900 | 1,9100 | 2.470 | ,00 |
| 22/10/2010 | 2,0000 | -3,38% | 2,0600 | 2,0600 | 2,0000 | 126 | ,00 |
| 21/10/2010 | 2,0700 | 5,08% | 1,9100 | 2,1600 | 1,9100 | 2.338 | ,00 |
| 20/10/2010 | 1,9700 | -1,01% | 1,9900 | 1,9900 | 1,8700 | 545 | ,00 |
| 19/10/2010 | 1,9900 | 0,00% | 2,0800 | 2,0800 | 1,9400 | 1.313 | ,00 |
| 18/10/2010 | 1,9900 | -7,01% | 2,0700 | 2,0700 | 1,9600 | 1.263 | ,00 |
| 15/10/2010 | 2,1400 | -9,70% | 2,2000 | 2,3600 | 2,1400 | 4.487 | ,00 |
| 14/10/2010 | 2,3700 | -3,27% | 2,2100 | 2,4500 | 2,2100 | 1.352 | ,00 |
| 13/10/2010 | 2,4500 | 4,26% | 2,4800 | 2,5200 | 2,1200 | 2.265 | ,00 |
| 12/10/2010 | 2,3500 | 19,90% | 2,0400 | 2,3500 | 2,0400 | 4.826 | ,00 |
| 11/10/2010 | 1,9600 | -2,49% | 1,9500 | 2,0300 | 1,8600 | 660 | ,00 |
| 08/10/2010 | 2,0100 | -13,36% | 2,3500 | 2,3500 | 1,9300 | 4.550 | ,00 |
| 07/10/2010 | 2,3200 | -10,08% | 2,3300 | 2,5800 | 2,3200 | 1.499 | ,00 |
| 06/10/2010 | 2,5800 | 9,79% | 2,5000 | 2,5800 | 2,5000 | 126 | ,00 |
| 05/10/2010 | 2,3500 | 6,82% | 2,3500 | 2,3500 | 2,3500 | 42 | ,00 |
| 04/10/2010 | 2,2000 | -9,47% | 2,2400 | 2,4200 | 2,1900 | 622 | ,00 |
| 01/10/2010 | 2,4300 | 8,00% | 2,3800 | 2,4300 | 2,3800 | 381 | ,00 |
| 30/9/2010 | 2,2500 | 8,17% | 2,2100 | 2,2800 | 2,1000 | 1.123 | ,00 |
| 29/9/2010 | 2,0800 | 6,12% | 1,7800 | 2,0800 | 1,7800 | 1.111 | ,00 |
| 28/9/2010 | 1,9600 | 6,52% | 1,7800 | 1,9900 | 1,7600 | 4.714 | ,00 |
| 27/9/2010 | 1,8400 | -3,66% | 1,9100 | 2,1000 | 1,8200 | 2.380 | ,00 |
| 24/9/2010 | 1,9100 | 0,53% | 1,8800 | 1,9900 | 1,7800 | 4.331 | ,00 |
| 23/9/2010 | 1,9000 | -6,86% | 1,9800 | 2,0400 | 1,8600 | 3.713 | ,00 |
| 22/9/2010 | 2,0400 | -5,99% | 2,1500 | 2,1500 | 1,9800 | 1.552 | ,00 |
| 21/9/2010 | 2,1700 | -6,06% | 2,2200 | 2,3200 | 2,1300 | 5.242 | ,00 |
| 20/9/2010 | 2,3100 | -7,97% | 2,3600 | 2,3600 | 2,3000 | 1.206 | ,00 |
| 17/9/2010 | 2,5100 | 9,61% | 2,3000 | 2,5200 | 2,2900 | 2.174 | ,00 |
| 16/9/2010 | 2,2900 | -3,78% | 2,3800 | 2,3800 | 2,2900 | 713 | ,00 |
| 15/9/2010 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 14/9/2010 | 2,3800 | 3,93% | 2,2000 | 2,3800 | 2,2000 | 210 | ,00 |
| 13/9/2010 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 10/9/2010 | 2,2900 | -0,43% | 2,2900 | 2,2900 | 2,2900 | 252 | ,00 |
| 09/9/2010 | 2,3000 | -2,54% | 2,2400 | 2,3000 | 2,2400 | 14 | ,00 |
| 08/9/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 07/9/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 06/9/2010 | 2,3600 | -3,28% | 2,3900 | 2,3900 | 2,3600 | 250 | ,00 |
| 03/9/2010 | 2,4400 | -3,94% | 2,4000 | 2,5600 | 2,3600 | 799 | ,00 |
| 02/9/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 01/9/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 31/8/2010 | 2,5400 | -1,17% | 2,5400 | 2,5400 | 2,5300 | 105 | ,00 |
| 30/8/2010 | 2,5700 | 9,36% | 2,4300 | 2,5700 | 2,4300 | 42 | ,00 |
| 27/8/2010 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 26/8/2010 | 2,3500 | -3,29% | 2,4200 | 2,4200 | 2,3500 | 63 | ,00 |
| 25/8/2010 | 2,4300 | 2,10% | 2,3700 | 2,5800 | 2,3200 | 242 | ,00 |
| 24/8/2010 | 2,3800 | -6,30% | 2,4000 | 2,4700 | 2,3800 | 1.596 | ,00 |
| 23/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 52 | ,00 |
| 20/8/2010 | 2,5400 | -4,15% | 2,4500 | 2,6400 | 2,4300 | 419 | ,00 |
| 19/8/2010 | 2,6500 | -0,38% | 2,6100 | 2,6500 | 2,6100 | 524 | ,00 |
| 18/8/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 17/8/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 16/8/2010 | 2,6600 | 5,98% | 2,5400 | 2,6600 | 2,5400 | 31 | ,00 |
| 13/8/2010 | 2,5100 | -0,40% | 2,5100 | 2,5100 | 2,5100 | 126 | ,00 |
| 12/8/2010 | 2,5200 | -0,79% | 2,5200 | 2,5200 | 2,5200 | 52 | ,00 |
| 11/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 10/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 09/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 06/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 05/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 04/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 03/8/2010 | 2,5400 | 2,83% | 2,5400 | 2,5400 | 2,5400 | 210 | ,00 |
| 02/8/2010 | 2,4700 | 0,00% | 2,3900 | 2,4700 | 2,3200 | 768 | ,00 |
| 30/7/2010 | 2,4700 | -0,40% | 2,4700 | 2,4700 | 2,4700 | 21 | ,00 |
| 29/7/2010 | 2,4800 | 5,08% | 2,3800 | 2,5000 | 2,3800 | 780 | ,00 |
| 28/7/2010 | 2,3600 | 0,00% | 2,2900 | 2,4100 | 2,2900 | 297 | ,00 |
| 27/7/2010 | 2,3600 | 7,76% | 2,3800 | 2,3800 | 2,3600 | 520 | ,00 |
| 26/7/2010 | 2,1900 | -4,37% | 2,1900 | 2,1900 | 2,1900 | 210 | ,00 |
| 23/7/2010 | 2,2900 | 1,33% | 2,2900 | 2,3200 | 2,2900 | 273 | ,00 |
| 22/7/2010 | 2,2600 | -3,83% | 2,3500 | 2,3500 | 2,2000 | 1.108 | ,00 |
| 21/7/2010 | 2,3500 | 6,82% | 2,3500 | 2,3500 | 2,3500 | 31 | ,00 |
| 20/7/2010 | 2,2000 | -8,71% | 2,2200 | 2,3700 | 2,1900 | 1.290 | ,00 |
| 19/7/2010 | 2,4100 | 0,84% | 2,3900 | 2,4100 | 2,3900 | 13 | ,00 |
| 16/7/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 15/7/2010 | 2,3900 | 2,58% | 2,2900 | 2,4000 | 2,1900 | 237 | ,00 |
| 14/7/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 13/7/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 12/7/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 09/7/2010 | 2,3300 | -0,85% | 2,3300 | 2,3300 | 2,3300 | 231 | ,00 |
| 08/7/2010 | 2,3500 | 3,98% | 2,3500 | 2,3600 | 2,3500 | 1.268 | ,00 |
| 07/7/2010 | 2,2600 | -2,59% | 2,3200 | 2,4100 | 2,1900 | 4.132 | ,00 |
| 06/7/2010 | 2,3200 | -18,88% | 2,6300 | 2,8400 | 2,3000 | 9.636 | ,00 |
| 05/7/2010 | 2,8600 | -7,44% | 2,8600 | 3,1300 | 2,7900 | 1.405 | ,00 |
| 02/7/2010 | 3,0900 | 8,04% | 2,8600 | 3,1100 | 2,7500 | 3.275 | ,00 |
| 01/7/2010 | 2,8600 | -10,06% | 3,1800 | 3,1800 | 2,8600 | 1.077 | ,00 |
| 30/6/2010 | 3,1800 | 6,00% | 3,0200 | 3,1800 | 3,0000 | 268 | ,00 |
| 29/6/2010 | 3,0000 | -8,81% | 3,3800 | 3,3800 | 2,9700 | 1.144 | ,00 |
| 28/6/2010 | 3,2900 | 3,13% | 3,2900 | 3,2900 | 3,2900 | 52 | ,00 |
| 25/6/2010 | 3,1900 | -1,54% | 3,2400 | 3,2800 | 2,6800 | 3.575 | ,00 |
| 24/6/2010 | 3,2400 | 0,00% | 2,9700 | 3,2800 | 2,9200 | 713 | ,00 |
| 23/6/2010 | 3,2400 | 6,23% | 3,3400 | 3,3600 | 2,8100 | 1.919 | ,00 |
| 22/6/2010 | 3,0500 | 9,71% | 2,5800 | 3,0500 | 2,5800 | 2.624 | ,00 |
| 21/6/2010 | 2,7800 | 19,31% | 2,5500 | 2,7900 | 2,4500 | 3.125 | ,00 |
| 18/6/2010 | 2,3300 | 7,87% | 2,2500 | 2,3700 | 2,1500 | 1.616 | ,00 |
| 17/6/2010 | 2,1600 | -0,92% | 2,2400 | 2,2600 | 2,1200 | 804 | ,00 |
| 16/6/2010 | 2,1800 | -8,02% | 2,4200 | 2,4200 | 2,1600 | 5.172 | ,00 |
| 15/6/2010 | 2,3700 | -9,54% | 2,6900 | 2,6900 | 2,3700 | 5.512 | ,00 |
| 14/6/2010 | 2,6200 | -7,75% | 2,8600 | 2,8600 | 2,5700 | 9.771 | ,00 |
| 11/6/2010 | 2,8400 | 2,53% | 2,8400 | 2,8400 | 2,8400 | 21 | ,00 |
| 10/6/2010 | 2,7700 | 0,73% | 2,7700 | 2,7700 | 2,7700 | 73 | ,00 |
| 09/6/2010 | 2,7500 | 10,00% | 2,7500 | 2,7500 | 2,7500 | 10 | ,00 |
| 08/6/2010 | 2,5000 | -4,58% | 2,4800 | 2,5000 | 2,4800 | 304 | ,00 |
| 07/6/2010 | 2,6200 | -4,03% | 2,7200 | 2,7800 | 2,4600 | 3.829 | ,00 |
| 04/6/2010 | 2,7300 | -7,77% | 2,9400 | 2,9600 | 2,6600 | 997 | ,00 |
| 03/6/2010 | 2,9600 | 4,23% | 2,8400 | 2,9600 | 2,5800 | 2.327 | ,00 |
| 02/6/2010 | 2,8400 | 2,16% | 2,8300 | 2,8400 | 2,8300 | 115 | ,00 |
| 01/6/2010 | 2,7800 | 6,92% | 2,4800 | 2,8500 | 2,4800 | 1.452 | ,00 |
| 31/5/2010 | 2,6000 | 19,82% | 2,2800 | 2,6000 | 2,1600 | 3.880 | ,00 |
| 28/5/2010 | 2,1700 | -3,13% | 2,1700 | 2,3200 | 2,1700 | 396 | ,00 |
| 27/5/2010 | 2,2400 | -9,68% | 2,3100 | 2,3800 | 2,2300 | 2.090 | ,00 |
| 26/5/2010 | 2,4800 | 1,64% | 2,4800 | 2,4800 | 2,3300 | 715 | ,00 |
| 25/5/2010 | 2,4400 | -15,28% | 2,5900 | 2,8100 | 2,4200 | 795 | ,00 |
| 21/5/2010 | 2,8800 | 9,92% | 2,6300 | 2,8800 | 2,6300 | 289 | ,00 |
| 20/5/2010 | 2,6200 | 17,49% | 2,4500 | 2,6700 | 2,4200 | 1.365 | ,00 |
| 19/5/2010 | 2,2300 | -10,08% | 2,4800 | 2,4800 | 2,2300 | 472 | ,00 |
| 18/5/2010 | 2,4800 | -3,50% | 2,3300 | 2,5800 | 2,3200 | 478 | ,00 |
| 17/5/2010 | 2,5700 | 3,63% | 2,2400 | 2,5700 | 2,2400 | 231 | ,00 |
| 14/5/2010 | 2,4800 | 0,00% | 2,4800 | 2,5800 | 2,3900 | 123 | ,00 |
| 13/5/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 12/5/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 11/5/2010 | 2,4800 | -3,88% | 2,4800 | 2,4800 | 2,4800 | 105 | ,00 |
| 10/5/2010 | 2,5800 | 8,40% | 2,5800 | 2,5800 | 2,5700 | 161 | ,00 |
| 07/5/2010 | 2,3800 | -8,11% | 2,3800 | 2,4200 | 2,3800 | 786 | ,00 |
| 06/5/2010 | 2,5900 | -1,52% | 2,3800 | 2,5900 | 2,3800 | 166 | ,00 |
| 05/5/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 04/5/2010 | 2,6300 | -1,13% | 2,4100 | 2,6500 | 2,4100 | 784 | ,00 |
| 03/5/2010 | 2,6600 | 1,53% | 2,6200 | 2,6600 | 2,4300 | 1.028 | ,00 |
| 30/4/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 29/4/2010 | 2,6200 | -0,38% | 2,6400 | 2,6400 | 2,6200 | 576 | ,00 |
| 28/4/2010 | 2,6300 | 0,00% | 2,6500 | 2,6500 | 2,6300 | 734 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ACAG | 7,4900 | 6,39 % | 0,4500 | 264.149 |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 0,0450 | 2.482 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 26.270 |
| YKNOT | 2,2200 | 4,23 % | 0,0900 | 132.327 |
| OPTIMA | 8,6700 | 3,46 % | 0,2900 | 736.491 |
| ΠΑΙΡ | 0,9000 | 3,45 % | 0,0300 | 344 |
| ΕΛΧΑ | 4,8100 | 3,44 % | 0,1600 | 671.747 |
| ΜΟΝΤΑ | 5,6200 | 3,31 % | 0,1800 | 784 |
| ΠΡΔ | 0,4120 | 3,00 % | 0,0120 | 82.734 |
| ΑΚΡΙΤ | 1,0500 | 2,94 % | 0,0300 | 1.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 98.047.797 |
| ΠΕΙΡ | 8,6440 | -1,50 % | -0,1320 | 93.957.023 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 92.241.250 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 86.671.062 |
| MTLN | 47,2600 | 2,07 % | 0,9600 | 45.851.281 |
| ΔΕΗ | 20,1200 | 1,56 % | 0,3100 | 37.489.273 |
| ΟΤΕ | 15,8700 | -0,38 % | -0,0600 | 30.078.112 |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 0,3800 | 19.956.877 |
| ΟΠΑΠ | 17,3400 | 1,64 % | 0,2800 | 16.181.310 |
| ΜΠΕΛΑ | 25,1200 | -0,32 % | -0,0800 | 14.320.090 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 98,05εκ. |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 92,24εκ. |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 93,96εκ. |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 86,67εκ. |
| BYLOT | 1,0180 | -1,17 % | 3.293.358 | 3,37εκ. |
| ΟΤΕ | 15,8700 | -0,38 % | 1.895.236 | 30,08εκ. |
| ΔΕΗ | 20,1200 | 1,56 % | 1.843.934 | 37,49εκ. |
| CREDIA | 1,4800 | -1,46 % | 1.096.999 | 1,63εκ. |
| BOCHGR | 9,3600 | 0,00 % | 983.006 | 9,15εκ. |
| MTLN | 47,2600 | 2,07 % | 969.366 | 45,85εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,2200 | 4,23 % | 132.327 | 1,74 % |
| REALCONS | 6,2000 | -1,59 % | 249.472 | 1,16 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 1,03 % |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 0,87 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 0,73 % |
| MTLN | 47,2600 | 2,07 % | 969.366 | 0,68 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 0,62 % |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 0,60 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 0,58 % |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 596.986 | 0,58 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 410 | 18,55 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 12,98 % |
| ΝΤΟΤΣΟΦΤ | 26,6000 | 0,00 % | 251 | 9,02 % |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 2.482 | 8,33 % |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | 144.156 | 8,02 % |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 26.270 | 7,94 % |
| ΧΑΙΔΕ | 0,8000 | 0,00 % | 54 | 7,50 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 6,68 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 6,19 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 6,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|