| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2900 | -5,15 % | -0,0700 | 2.034 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 16.074 |
| ΑΣΤΑΚ | 7,3200 | -3,43 % | -0,2600 | 9.580 |
| ΑΛΦΑ | 4,0540 | -3,43 % | -0,1440 | 9.775.783 |
| ONYX | 1,6400 | -3,24 % | -0,0550 | 341.810 |
| ΚΟΥΑΛ | 1,3620 | -2,99 % | -0,0420 | 83.191 |
| ΚΟΡΔΕ | 0,5200 | -2,99 % | -0,0160 | 9.334 |
| ΕΤΕ | 15,1850 | -2,97 % | -0,4650 | 3.278.253 |
| ΔΡΟΜΕ | 0,3600 | -2,70 % | -0,0100 | 7.795 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,7200 €
0,0000 (0,00%)
- Άνοιγμα 2,6800
- Υψηλό 2,7400
- Χαμηλό 2,6800
- Όγκος 1.897
- Τζίρος 5.101 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 02/2/2010 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 01/2/2010 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 29/1/2010 | 3,0900 | 9,96% | 3,0900 | 3,0900 | 3,0900 | 2 | ,00 |
| 28/1/2010 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 27/1/2010 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 26/1/2010 | 2,8100 | -1,40% | 2,9300 | 2,9300 | 2,8100 | 305 | ,00 |
| 25/1/2010 | 2,8500 | 1,79% | 2,8300 | 2,8800 | 2,6800 | 1.197 | ,00 |
| 22/1/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1.803 | ,00 |
| 21/1/2010 | 2,8000 | -5,41% | 2,8600 | 2,8600 | 2,8000 | 524 | ,00 |
| 20/1/2010 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 19/1/2010 | 2,9600 | 0,00% | 3,2300 | 3,2400 | 2,8400 | 558 | ,00 |
| 18/1/2010 | 2,9600 | -3,58% | 3,0500 | 3,0500 | 2,9600 | 732 | ,00 |
| 15/1/2010 | 3,0700 | -4,06% | 3,1100 | 3,1100 | 3,0700 | 734 | ,00 |
| 14/1/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 902 | ,00 |
| 13/1/2010 | 3,2000 | -1,23% | 3,2100 | 3,2200 | 3,2000 | 272 | ,00 |
| 12/1/2010 | 3,2400 | -0,31% | 3,1100 | 3,2400 | 3,0900 | 579 | ,00 |
| 11/1/2010 | 3,2500 | 1,88% | 3,1800 | 3,2600 | 2,8900 | 619 | ,00 |
| 08/1/2010 | 3,1900 | 0,00% | 3,4200 | 3,4200 | 3,1300 | 1.880 | ,00 |
| 07/1/2010 | 3,1900 | -2,74% | 3,1500 | 3,1900 | 3,1300 | 2.788 | ,00 |
| 05/1/2010 | 3,2800 | -6,02% | 3,5200 | 3,5200 | 3,1900 | 4.535 | ,00 |
| 04/1/2010 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 31/12/2009 | 3,4900 | -0,85% | 3,5700 | 3,5700 | 3,4900 | 170 | 593,08 |
| 30/12/2009 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 29/12/2009 | 3,5200 | 1,44% | 3,5200 | 3,5200 | 3,5200 | 2 | 7,38 |
| 28/12/2009 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 23/12/2009 | 3,4700 | 1,17% | 3,4700 | 3,4700 | 3,4700 | 2 | 7,28 |
| 22/12/2009 | 3,4300 | 3,31% | 3,4300 | 3,4300 | 3,4300 | 2 | 7,20 |
| 21/12/2009 | 3,3200 | -5,41% | 3,1700 | 3,3400 | 3,1700 | 364 | 1.160,40 |
| 18/12/2009 | 3,5100 | 6,69% | 3,5100 | 3,5100 | 3,5100 | 2 | 7,36 |
| 17/12/2009 | 3,2900 | -8,10% | 3,2200 | 3,4400 | 3,2200 | 854 | 2.788,64 |
| 16/12/2009 | 3,5800 | 3,77% | 3,5800 | 3,5800 | 3,5800 | 2 | 7,50 |
| 15/12/2009 | 3,4500 | -1,15% | 3,7200 | 3,7200 | 3,1600 | 109 | 346,04 |
| 14/12/2009 | 3,4900 | -3,59% | 3,2600 | 3,5800 | 3,2600 | 299 | 992,85 |
| 11/12/2009 | 3,6200 | 4,62% | 3,6200 | 3,6200 | 3,6200 | 2 | 7,58 |
| 10/12/2009 | 3,4600 | 5,17% | 3,4600 | 3,4600 | 3,4600 | 2 | 7,26 |
| 09/12/2009 | 3,2900 | 3,13% | 3,2000 | 3,2900 | 3,2000 | 23 | 74,10 |
| 08/12/2009 | 3,1900 | -9,12% | 3,1700 | 3,3800 | 3,1700 | 528 | 1.674,16 |
| 07/12/2009 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | 92 | 323,84 |
| 04/12/2009 | 3,5100 | 7,01% | 3,2800 | 3,5100 | 3,2800 | 891 | 2.981,60 |
| 03/12/2009 | 3,2800 | 0,00% | 3,2700 | 3,2800 | 3,2700 | 210 | 687,90 |
| 02/12/2009 | 3,2800 | 2,82% | 3,2400 | 3,2800 | 2,9000 | 725 | 2.214,68 |
| 01/12/2009 | 3,1900 | -0,31% | 3,2400 | 3,5200 | 3,1900 | 188 | ,00 |
| 30/11/2009 | 3,2000 | 1,27% | 2,9400 | 3,2000 | 2,9400 | 303 | ,00 |
| 27/11/2009 | 3,1600 | -4,82% | 3,2200 | 3,2200 | 3,0200 | 461 | ,00 |
| 26/11/2009 | 3,3200 | -9,78% | 3,3200 | 3,3200 | 3,3200 | 244 | ,00 |
| 25/11/2009 | 3,6800 | -1,08% | 3,4300 | 3,6800 | 3,4300 | 108 | ,00 |
| 24/11/2009 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 23/11/2009 | 3,7200 | -4,12% | 3,7200 | 3,7200 | 3,7200 | 73 | ,00 |
| 20/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 19/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 18/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 17/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 16/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 13/11/2009 | 3,8800 | 6,01% | 3,6800 | 3,8800 | 3,6800 | 300 | ,00 |
| 12/11/2009 | 3,6600 | -4,19% | 3,9600 | 3,9600 | 3,4700 | 1.671 | ,00 |
| 11/11/2009 | 3,8200 | -2,30% | 3,6500 | 3,8200 | 3,6200 | 1.017 | ,00 |
| 10/11/2009 | 3,9100 | 0,77% | 3,9500 | 3,9500 | 3,5700 | 502 | ,00 |
| 09/11/2009 | 3,8800 | -2,02% | 3,5900 | 3,9200 | 3,5700 | 692 | ,00 |
| 06/11/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 05/11/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 04/11/2009 | 3,9600 | 2,33% | 3,8900 | 3,9700 | 3,7900 | 3.093 | ,00 |
| 03/11/2009 | 3,8700 | 1,31% | 3,7200 | 3,9100 | 3,6200 | 2.878 | ,00 |
| 02/11/2009 | 3,8200 | 0,79% | 3,8200 | 3,8200 | 3,8200 | 283 | ,00 |
| 30/10/2009 | 3,7900 | 2,43% | 3,8900 | 3,9500 | 3,7500 | 1.843 | ,00 |
| 29/10/2009 | 3,7000 | 1,09% | 3,6600 | 3,7200 | 3,6600 | 6.052 | ,00 |
| 27/10/2009 | 3,6600 | 5,17% | 3,4300 | 3,6900 | 3,4300 | 3.576 | ,00 |
| 26/10/2009 | 3,4800 | 4,50% | 3,3300 | 3,5300 | 3,3300 | 5.331 | ,00 |
| 23/10/2009 | 3,3300 | 13,27% | 3,0500 | 3,5200 | 3,0500 | 4.697 | ,00 |
| 22/10/2009 | 2,9400 | -5,16% | 3,2400 | 3,4100 | 2,9400 | 1.850 | ,00 |
| 21/10/2009 | 3,1000 | 9,93% | 3,0400 | 3,1000 | 3,0400 | 301 | ,00 |
| 20/10/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 19/10/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 16/10/2009 | 2,8200 | -1,40% | 2,8600 | 2,8800 | 2,8100 | 681 | ,00 |
| 15/10/2009 | 2,8600 | 0,00% | 2,8600 | 2,8800 | 2,7400 | 1.525 | ,00 |
| 14/10/2009 | 2,8600 | 2,51% | 2,8100 | 2,9700 | 2,7900 | 23.448 | ,00 |
| 13/10/2009 | 2,7900 | -4,78% | 3,0000 | 3,0000 | 2,7900 | 419 | ,00 |
| 12/10/2009 | 2,9300 | 7,33% | 2,9500 | 2,9500 | 2,9300 | 110 | ,00 |
| 09/10/2009 | 2,7300 | -7,14% | 2,9600 | 2,9600 | 2,7300 | 483 | ,00 |
| 08/10/2009 | 2,9400 | -0,68% | 2,9000 | 3,0600 | 2,7900 | 16 | ,00 |
| 07/10/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,6800 | 532 | ,00 |
| 06/10/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 05/10/2009 | 2,9600 | -1,33% | 2,9600 | 2,9600 | 2,9600 | 210 | ,00 |
| 02/10/2009 | 3,0000 | -6,25% | 2,8800 | 3,1900 | 2,8800 | 262 | ,00 |
| 01/10/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 30/9/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 29/9/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 28/9/2009 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 5 | ,00 |
| 25/9/2009 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 24/9/2009 | 3,1400 | -1,26% | 3,1400 | 3,1400 | 3,1400 | 95 | ,00 |
| 23/9/2009 | 3,1800 | 7,43% | 2,9600 | 3,1800 | 2,9600 | 107 | ,00 |
| 22/9/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 21/9/2009 | 2,9600 | -2,31% | 2,8600 | 2,9600 | 2,8600 | 13 | ,00 |
| 18/9/2009 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 17/9/2009 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 16/9/2009 | 3,0300 | 2,71% | 2,8600 | 3,0300 | 2,8600 | 1.174 | ,00 |
| 15/9/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 14/9/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 11/9/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 10/9/2009 | 2,9500 | 8,06% | 2,9300 | 2,9500 | 2,9300 | 105 | ,00 |
| 09/9/2009 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 08/9/2009 | 2,7300 | -4,55% | 2,8600 | 3,0800 | 2,6900 | 465 | ,00 |
| 07/9/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 1.048 | ,00 |
| 04/9/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 03/9/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 02/9/2009 | 2,8600 | 0,00% | 2,7200 | 2,8600 | 2,7200 | 80 | ,00 |
| 01/9/2009 | 2,8600 | 1,78% | 2,6900 | 2,8600 | 2,6800 | 81 | ,00 |
| 31/8/2009 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | 305 | ,00 |
| 28/8/2009 | 2,8100 | -6,95% | 2,8100 | 2,8100 | 2,8100 | 158 | ,00 |
| 27/8/2009 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 26/8/2009 | 3,0200 | 0,67% | 3,0900 | 3,0900 | 2,8000 | 154 | ,00 |
| 25/8/2009 | 3,0000 | 0,00% | 2,9600 | 3,0000 | 2,9600 | 267 | ,00 |
| 24/8/2009 | 3,0000 | 0,00% | 3,0500 | 3,0500 | 3,0000 | 1.363 | ,00 |
| 21/8/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 615 | ,00 |
| 20/8/2009 | 3,0000 | 3,81% | 3,0000 | 3,0000 | 3,0000 | 5 | ,00 |
| 19/8/2009 | 2,8900 | -9,69% | 2,9100 | 2,9100 | 2,8900 | 1.483 | ,00 |
| 18/8/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 17/8/2009 | 3,2000 | 1,59% | 2,8300 | 3,2000 | 2,8300 | 68 | ,00 |
| 14/8/2009 | 3,1500 | 4,65% | 3,0100 | 3,1500 | 3,0100 | 6.348 | ,00 |
| 13/8/2009 | 3,0100 | 1,69% | 2,6800 | 3,0100 | 2,6800 | 220 | ,00 |
| 12/8/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 11/8/2009 | 2,9600 | -1,66% | 2,7500 | 2,9600 | 2,7500 | 215 | ,00 |
| 10/8/2009 | 3,0100 | 8,66% | 2,7900 | 3,0100 | 2,7300 | 425 | ,00 |
| 07/8/2009 | 2,7700 | 0,00% | 2,7700 | 3,0300 | 2,7700 | 431 | ,00 |
| 06/8/2009 | 2,7700 | -1,77% | 2,7900 | 2,7900 | 2,7700 | 315 | ,00 |
| 05/8/2009 | 2,8200 | -8,74% | 2,9200 | 2,9200 | 2,8100 | 105 | ,00 |
| 04/8/2009 | 3,0900 | 4,04% | 3,0900 | 3,0900 | 3,0900 | 21 | ,00 |
| 03/8/2009 | 2,9700 | -1,33% | 2,8700 | 2,9900 | 2,8700 | 1.473 | ,00 |
| 31/7/2009 | 3,0100 | -3,22% | 3,1100 | 3,1100 | 3,0100 | 425 | ,00 |
| 30/7/2009 | 3,1100 | 2,30% | 3,1100 | 3,1100 | 3,1100 | 5 | ,00 |
| 29/7/2009 | 3,0400 | 3,05% | 3,0400 | 3,0400 | 3,0400 | 21 | ,00 |
| 28/7/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 27/7/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 24/7/2009 | 2,9500 | 6,12% | 2,8700 | 3,0300 | 2,8700 | 152 | ,00 |
| 23/7/2009 | 2,7800 | -7,33% | 3,0100 | 3,0100 | 2,7800 | 545 | ,00 |
| 22/7/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/7/2009 | 3,0000 | 4,90% | 2,9600 | 3,0000 | 2,9600 | 152 | ,00 |
| 20/7/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 17/7/2009 | 2,8600 | -6,23% | 2,9100 | 2,9100 | 2,8600 | 75 | ,00 |
| 16/7/2009 | 3,0500 | 4,45% | 3,0500 | 3,0500 | 3,0500 | 21 | ,00 |
| 15/7/2009 | 2,9200 | -8,75% | 2,8900 | 2,9200 | 2,6000 | 807 | ,00 |
| 14/7/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 13/7/2009 | 3,2000 | 7,02% | 3,2000 | 3,2000 | 3,2000 | 105 | ,00 |
| 10/7/2009 | 2,9900 | -4,78% | 3,1300 | 3,1500 | 2,9600 | 3.051 | ,00 |
| 09/7/2009 | 3,1400 | -0,32% | 3,1400 | 3,1400 | 3,1400 | 577 | ,00 |
| 08/7/2009 | 3,1500 | -0,63% | 3,2000 | 3,2000 | 3,0400 | 440 | ,00 |
| 07/7/2009 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | 115 | ,00 |
| 06/7/2009 | 3,1700 | -0,94% | 3,2100 | 3,2100 | 3,1700 | 262 | ,00 |
| 03/7/2009 | 3,2000 | 2,24% | 3,2000 | 3,2000 | 3,2000 | 21 | ,00 |
| 02/7/2009 | 3,1300 | -2,19% | 3,2900 | 3,2900 | 3,1300 | 136 | ,00 |
| 01/7/2009 | 3,2000 | 0,31% | 3,2800 | 3,2800 | 3,1500 | 888 | ,00 |
| 30/6/2009 | 3,1900 | -2,74% | 3,0500 | 3,2400 | 3,0500 | 1.097 | ,00 |
| 29/6/2009 | 3,2800 | 4,13% | 3,2800 | 3,2800 | 3,2800 | 21 | ,00 |
| 26/6/2009 | 3,1500 | -1,56% | 3,1500 | 3,1500 | 3,1500 | 105 | ,00 |
| 25/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 31 | ,00 |
| 24/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 23/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 22/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 19/6/2009 | 3,2000 | 8,84% | 3,2000 | 3,2000 | 3,2000 | 73 | ,00 |
| 18/6/2009 | 2,9400 | 0,00% | 2,7100 | 2,9400 | 2,7100 | 917 | ,00 |
| 17/6/2009 | 2,9400 | -9,54% | 3,0500 | 3,2400 | 2,9300 | 2.092 | ,00 |
| 16/6/2009 | 3,2500 | 3,17% | 2,8400 | 3,2500 | 2,8400 | 241 | ,00 |
| 15/6/2009 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 12/6/2009 | 3,1500 | -1,25% | 3,1500 | 3,1500 | 3,1500 | 315 | ,00 |
| 11/6/2009 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 10/6/2009 | 3,1900 | 2,90% | 3,1900 | 3,1900 | 3,1900 | 21 | ,00 |
| 09/6/2009 | 3,1000 | -3,13% | 3,2900 | 3,2900 | 3,0000 | 267 | ,00 |
| 05/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 04/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 03/6/2009 | 3,2000 | 1,59% | 3,2200 | 3,2200 | 3,2000 | 1.048 | ,00 |
| 02/6/2009 | 3,1500 | 1,61% | 3,1500 | 3,1500 | 3,1500 | 5 | ,00 |
| 01/6/2009 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 29/5/2009 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 28/5/2009 | 3,1000 | 8,01% | 3,1000 | 3,1000 | 3,1000 | 21 | ,00 |
| 27/5/2009 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | 126 | ,00 |
| 26/5/2009 | 2,8700 | 3,99% | 2,5800 | 2,8900 | 2,5800 | 262 | ,00 |
| 25/5/2009 | 2,7600 | -3,16% | 2,7500 | 2,9600 | 2,7500 | 358 | ,00 |
| 22/5/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 21/5/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | 419 | ,00 |
| 20/5/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 19/5/2009 | 2,8500 | -0,35% | 2,8500 | 2,8500 | 2,8500 | 105 | ,00 |
| 18/5/2009 | 2,8600 | -8,04% | 2,8300 | 2,8600 | 2,8300 | 113 | ,00 |
| 15/5/2009 | 3,1100 | 3,67% | 3,0000 | 3,1600 | 3,0000 | 73 | ,00 |
| 14/5/2009 | 3,0000 | 1,69% | 2,9500 | 3,0600 | 2,9500 | 105 | ,00 |
| 13/5/2009 | 2,9500 | 4,98% | 2,9400 | 2,9500 | 2,9400 | 52 | ,00 |
| 12/5/2009 | 2,8100 | 6,84% | 2,7900 | 2,8800 | 2,7900 | 351 | ,00 |
| 11/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 08/5/2009 | 2,6300 | -4,71% | 2,6700 | 2,6700 | 2,5800 | 805 | ,00 |
| 07/5/2009 | 2,7600 | -0,36% | 2,7600 | 2,7600 | 2,7600 | 105 | ,00 |
| 06/5/2009 | 2,7700 | 3,75% | 2,7700 | 2,7700 | 2,7700 | 2 | ,00 |
| 05/5/2009 | 2,6700 | -0,74% | 2,6700 | 2,6700 | 2,6700 | 63 | ,00 |
| 04/5/2009 | 2,6900 | 0,37% | 2,6800 | 2,7200 | 2,6800 | 1.204 | ,00 |
| 30/4/2009 | 2,6800 | 1,13% | 2,6800 | 2,6800 | 2,6800 | 105 | ,00 |
| 29/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | 52 | ,00 |
| 28/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 27/4/2009 | 2,6500 | 6,85% | 2,6500 | 2,6500 | 2,6500 | 157 | ,00 |
| 24/4/2009 | 2,4800 | 1,22% | 2,4800 | 2,4800 | 2,4800 | 598 | ,00 |
| 23/4/2009 | 2,4500 | 5,15% | 2,3800 | 2,5600 | 2,3800 | 521 | ,00 |
| 22/4/2009 | 2,3300 | -4,90% | 2,3100 | 2,6700 | 2,3100 | 1.101 | ,00 |
| 21/4/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 16/4/2009 | 2,4500 | -9,93% | 2,4500 | 2,4500 | 2,4500 | 105 | ,00 |
| 15/4/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 14/4/2009 | 2,7200 | -0,73% | 2,7200 | 2,7400 | 2,7200 | 128 | ,00 |
| 09/4/2009 | 2,7400 | 3,40% | 2,7400 | 2,7400 | 2,7400 | 52 | ,00 |
| 08/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 07/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 06/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 03/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 02/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 01/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 31/3/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 30/3/2009 | 2,6500 | 1,53% | 2,6500 | 2,6500 | 2,6500 | 2 | ,00 |
| 27/3/2009 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 26/3/2009 | 2,6100 | 7,41% | 2,6100 | 2,6100 | 2,6100 | 5 | ,00 |
| 24/3/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 23/3/2009 | 2,4300 | 6,58% | 2,2200 | 2,4600 | 2,2200 | 2.778 | ,00 |
| 20/3/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 19/3/2009 | 2,2800 | -2,98% | 2,3200 | 2,3200 | 2,1200 | 524 | ,00 |
| 18/3/2009 | 2,3500 | -4,08% | 2,3200 | 2,4500 | 2,3200 | 692 | ,00 |
| 17/3/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 16/3/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 13/3/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 12/3/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 11/3/2009 | 2,4500 | 6,99% | 2,3800 | 2,5100 | 2,3800 | 16 | ,00 |
| 10/3/2009 | 2,2900 | 9,05% | 2,2900 | 2,2900 | 2,2900 | 3 | ,00 |
| 09/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 05/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 04/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/3/2009 | 2,1000 | -8,30% | 2,1200 | 2,2700 | 2,1000 | 2.539 | ,00 |
| 27/2/2009 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 26/2/2009 | 2,2900 | 1,78% | 2,2900 | 2,2900 | 2,2900 | 5 | ,00 |
| 25/2/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 24/2/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 23/2/2009 | 2,2500 | -1,75% | 2,2600 | 2,2600 | 2,2500 | 1.212 | ,00 |
| 20/2/2009 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 19/2/2009 | 2,2900 | 0,44% | 2,2900 | 2,2900 | 2,2900 | 105 | ,00 |
| 18/2/2009 | 2,2800 | -4,20% | 2,3000 | 2,3000 | 2,2500 | 6.790 | ,00 |
| 17/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 16/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 13/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 524 | ,00 |
| 12/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 11/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 10/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 94 | ,00 |
| 09/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 06/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 410 |
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ACAG | 7,3800 | 4,83 % | 0,3400 | 240.243 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 24.320 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.482 |
| OPTIMA | 8,6800 | 3,58 % | 0,3000 | 585.960 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2150 | -2,61 % | -0,1130 | 58.057.038 |
| ΠΕΙΡ | 8,7340 | -0,48 % | -0,0420 | 51.455.124 |
| ΕΤΕ | 15,1850 | -2,97 % | -0,4650 | 50.530.534 |
| MTLN | 47,3200 | 2,20 % | 1,0200 | 40.885.859 |
| ΑΛΦΑ | 4,0540 | -3,43 % | -0,1440 | 40.638.537 |
| ΔΕΗ | 20,0200 | 1,06 % | 0,2100 | 33.520.424 |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 0,3800 | 16.583.130 |
| ΟΠΑΠ | 17,3600 | 1,76 % | 0,3000 | 11.512.277 |
| CENER | 19,1200 | 1,70 % | 0,3200 | 11.386.351 |
| ΜΠΕΛΑ | 25,1800 | -0,08 % | -0,0200 | 8.816.216 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2150 | -2,61 % | 13.535.882 | 58,06εκ. |
| ΑΛΦΑ | 4,0540 | -3,43 % | 9.775.783 | 40,64εκ. |
| ΠΕΙΡ | 8,7340 | -0,48 % | 5.872.009 | 51,46εκ. |
| ΕΤΕ | 15,1850 | -2,97 % | 3.278.253 | 50,53εκ. |
| BYLOT | 1,0180 | -1,17 % | 2.365.242 | 2,43εκ. |
| ΔΕΗ | 20,0200 | 1,06 % | 1.646.715 | 33,52εκ. |
| CREDIA | 1,4840 | -1,20 % | 948.873 | 1,41εκ. |
| MTLN | 47,3200 | 2,20 % | 864.311 | 40,89εκ. |
| ΟΠΑΠ | 17,3600 | 1,76 % | 663.559 | 11,51εκ. |
| BOCHGR | 9,3800 | 0,21 % | 637.785 | 5,92εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,2000 | 3,29 % | 114.449 | 1,51 % |
| REALCONS | 6,2000 | -1,59 % | 235.997 | 1,10 % |
| ACAG | 7,3800 | 4,83 % | 240.243 | 0,66 % |
| MTLN | 47,3200 | 2,20 % | 864.311 | 0,60 % |
| ONYX | 1,6400 | -3,24 % | 341.810 | 0,50 % |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 495.983 | 0,48 % |
| ΠΕΙΡ | 8,7340 | -0,48 % | 5.872.009 | 0,48 % |
| ΔΕΗ | 20,0200 | 1,06 % | 1.646.715 | 0,45 % |
| ΑΛΦΑ | 4,0540 | -3,43 % | 9.775.783 | 0,42 % |
| ΑΒΑΞ | 3,3700 | -2,60 % | 555.250 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,6400 | -3,24 % | 341.810 | 12,98 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.482 | 8,33 % |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 24.320 | 7,94 % |
| ΕΤΕ | 15,1850 | -2,97 % | 3.278.253 | 6,68 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 114.197 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΑΛΦΑ | 4,0540 | -3,43 % | 9.775.783 | 5,96 % |
| ΔΑΑ | 11,6000 | 1,93 % | 189.117 | 5,71 % |
| ACAG | 7,3800 | 4,83 % | 240.243 | 5,68 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|