| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 313.759 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
| ΑΝΔΡΟ | 7,3000 | -1,88 % | -0,1400 | 2.457 |
| ΕΒΡΟΦ | 2,7200 | -1,81 % | -0,0500 | 1.215 |
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 4.289.790 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 49.573 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,5500 €
0,0000 (0,00%)
- Άνοιγμα 2,5400
- Υψηλό 2,5900
- Χαμηλό 2,5000
- Όγκος 5.700
- Τζίρος 14.542 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -1,50% | 2,6500 | 2,6500 | 2,6300 | 734 | ,00 |
| 27/4/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 315 | ,00 |
| 26/4/2010 | 2,6700 | -6,64% | 2,6700 | 2,7700 | 2,6700 | 826 | ,00 |
| 23/4/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 22/4/2010 | 2,8600 | -1,72% | 2,7200 | 2,8600 | 2,7200 | 359 | ,00 |
| 21/4/2010 | 2,9100 | -1,69% | 2,8600 | 2,9100 | 2,8600 | 541 | ,00 |
| 20/4/2010 | 2,9600 | 3,14% | 2,9600 | 2,9600 | 2,9600 | 31 | ,00 |
| 19/4/2010 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | ,00 | |
| 16/4/2010 | 2,8700 | -4,65% | 3,0100 | 3,0100 | 2,8700 | 598 | ,00 |
| 15/4/2010 | 3,0100 | 5,24% | 3,0100 | 3,0100 | 3,0100 | 2 | ,00 |
| 14/4/2010 | 2,8600 | 7,12% | 2,6800 | 2,8600 | 2,6700 | 625 | ,00 |
| 13/4/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 21 | ,00 |
| 12/4/2010 | 2,6700 | -7,29% | 3,0000 | 3,0000 | 2,6700 | 632 | ,00 |
| 09/4/2010 | 2,8800 | 0,70% | 2,5900 | 2,9300 | 2,5800 | 782 | ,00 |
| 08/4/2010 | 2,8600 | 0,00% | 3,0300 | 3,0300 | 2,6200 | 201 | ,00 |
| 07/4/2010 | 2,8600 | -6,23% | 3,0000 | 3,0000 | 2,8600 | 2.139 | ,00 |
| 06/4/2010 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 63 | ,00 |
| 01/4/2010 | 3,0500 | 3,39% | 2,9100 | 3,0500 | 2,9100 | 367 | ,00 |
| 31/3/2010 | 2,9500 | 3,51% | 2,5800 | 2,9500 | 2,5800 | 223 | ,00 |
| 30/3/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 29/3/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 26/3/2010 | 2,8500 | 17,77% | 2,6400 | 2,9000 | 2,6300 | 908 | ,00 |
| 24/3/2010 | 2,4200 | -10,04% | 2,4200 | 2,7100 | 2,4200 | 168 | ,00 |
| 23/3/2010 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 22/3/2010 | 2,6900 | -4,61% | 2,5600 | 2,6900 | 2,5600 | 128 | ,00 |
| 19/3/2010 | 2,8200 | 9,30% | 2,4300 | 2,8200 | 2,4300 | 192 | ,00 |
| 18/3/2010 | 2,5800 | -3,37% | 2,5800 | 2,5800 | 2,5800 | 209 | ,00 |
| 17/3/2010 | 2,6700 | 1,91% | 2,4900 | 2,7300 | 2,4900 | 1.149 | ,00 |
| 16/3/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 15/3/2010 | 2,6200 | 1,55% | 2,6100 | 2,6200 | 2,6100 | 619 | ,00 |
| 12/3/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 283 | ,00 |
| 11/3/2010 | 2,5800 | 0,00% | 2,4600 | 2,5800 | 2,4400 | 273 | ,00 |
| 10/3/2010 | 2,5800 | 4,03% | 2,5800 | 2,5800 | 2,5800 | 734 | ,00 |
| 09/3/2010 | 2,4800 | -3,88% | 2,4900 | 2,4900 | 2,4800 | 1.048 | ,00 |
| 08/3/2010 | 2,5800 | -5,49% | 2,5600 | 2,5900 | 2,5600 | 839 | ,00 |
| 05/3/2010 | 2,7300 | 9,64% | 2,7400 | 2,7400 | 2,7200 | 660 | ,00 |
| 04/3/2010 | 2,4900 | -4,60% | 2,5000 | 2,5000 | 2,4800 | 323 | ,00 |
| 03/3/2010 | 2,6100 | 1,56% | 2,5700 | 2,8000 | 2,5700 | 380 | ,00 |
| 02/3/2010 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 01/3/2010 | 2,5700 | 7,08% | 2,1700 | 2,6100 | 2,1700 | 955 | ,00 |
| 26/2/2010 | 2,4000 | 2,56% | 2,4800 | 2,4800 | 2,1500 | 1.495 | ,00 |
| 25/2/2010 | 2,3400 | -7,14% | 2,3500 | 2,3500 | 2,3400 | 375 | ,00 |
| 24/2/2010 | 2,5200 | -4,55% | 2,5300 | 2,7600 | 2,5100 | 937 | ,00 |
| 23/2/2010 | 2,6400 | -9,90% | 2,6600 | 2,6600 | 2,6400 | 882 | ,00 |
| 22/2/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 19/2/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 18/2/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 17/2/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 16/2/2010 | 2,9300 | 1,38% | 2,9300 | 2,9300 | 2,9300 | 2 | ,00 |
| 12/2/2010 | 2,8900 | 6,64% | 2,8900 | 2,8900 | 2,8900 | 5 | ,00 |
| 11/2/2010 | 2,7100 | -7,51% | 2,9300 | 2,9300 | 2,7000 | 872 | ,00 |
| 10/2/2010 | 2,9300 | 8,92% | 2,6900 | 2,9300 | 2,6900 | 212 | ,00 |
| 09/2/2010 | 2,6900 | -3,93% | 3,0500 | 3,0500 | 2,6300 | 918 | ,00 |
| 08/2/2010 | 2,8000 | -7,89% | 2,7600 | 2,8000 | 2,7500 | 610 | ,00 |
| 05/2/2010 | 3,0400 | -1,62% | 2,5100 | 3,0400 | 2,5100 | 317 | ,00 |
| 04/2/2010 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 03/2/2010 | 3,0900 | 0,00% | 2,8200 | 3,0900 | 2,7900 | 315 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| EIS | 1,6760 | 5,14 % | 0,0820 | 72.904 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 943.695 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΜΟΝΤΑ | 5,3800 | 2,28 % | 0,1200 | 970 |
| ΕΕΕ | 39,9000 | 2,26 % | 0,8800 | 17.908 |
| ONYX | 2,2700 | 2,25 % | 0,0500 | 44.494 |
| CENER | 14,8000 | 2,07 % | 0,3000 | 347.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 29.139.491 |
| ΕΤΕ | 13,1800 | 0,69 % | 0,0900 | 27.169.491 |
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 0,0000 | 25.322.976 |
| ΟΠΑΠ | 17,5200 | -0,51 % | -0,0900 | 21.736.940 |
| ΑΛΦΑ | 3,4400 | -0,41 % | -0,0140 | 15.789.086 |
| MTLN | 45,6800 | 1,20 % | 0,5400 | 10.641.046 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 8.707.242 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 7.838.188 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 6.718.131 |
| BOCHGR | 7,9400 | -0,25 % | -0,0200 | 6.256.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 7.871.369 | 25,32εκ. |
| ΑΛΦΑ | 3,4400 | -0,41 % | 4.613.019 | 15,79εκ. |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 29,14εκ. |
| ΙΝΛΟΤ | 1,0900 | -0,18 % | 2.891.386 | 3,14εκ. |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 27,17εκ. |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 21,74εκ. |
| AKTR | 8,4800 | 4,18 % | 943.695 | 7,84εκ. |
| BOCHGR | 7,9400 | -0,25 % | 788.093 | 6,26εκ. |
| ΕΛΠΕ | 7,7050 | -0,13 % | 452.776 | 3,51εκ. |
| ΔΕΗ | 15,9500 | 0,50 % | 423.355 | 6,72εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6760 | 5,14 % | 72.904 | 0,48 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| AKTR | 8,4800 | 4,18 % | 943.695 | 0,46 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΕΧΑΕ | 6,1900 | -0,96 % | 220.118 | 0,36 % |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 0,34 % |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 0,34 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 313.759 | 0,23 % |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 10,00 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,71 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 166 | 5,33 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,31 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,26 % |
| EIS | 1,6760 | 5,14 % | 72.904 | 5,14 % |
| ΓΕΒΚΑ | 2,1000 | 1,45 % | 16.650 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|