| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
3,8200 €
-0,0400 (-1,04%)
- Άνοιγμα 3,9500
- Υψηλό 3,9500
- Χαμηλό 3,7900
- Όγκος 10.307
- Τζίρος 39.517 €
- Πράξεις 216
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2010 | 52,2000 | 4,19% | 50,4000 | 53,1000 | 49,5000 | 92.142 | ,00 |
| 27/1/2010 | 50,1000 | -6,18% | 52,8000 | 52,8000 | 50,1000 | 54.596 | ,00 |
| 26/1/2010 | 53,4000 | 0,00% | 52,2000 | 53,4000 | 50,7000 | 54.526 | ,00 |
| 25/1/2010 | 53,4000 | 11,95% | 47,4000 | 53,7000 | 47,1000 | 117.188 | ,00 |
| 22/1/2010 | 47,7000 | 3,92% | 44,7000 | 48,9000 | 44,7000 | 92.941 | ,00 |
| 21/1/2010 | 45,9000 | 1,32% | 45,6000 | 47,1000 | 43,8000 | 88.412 | ,00 |
| 20/1/2010 | 45,3000 | -5,03% | 48,6000 | 48,9000 | 44,4000 | 94.368 | ,00 |
| 19/1/2010 | 47,7000 | -1,85% | 48,6000 | 49,5000 | 45,3000 | 108.675 | ,00 |
| 18/1/2010 | 48,6000 | -5,26% | 51,9000 | 51,9000 | 48,3000 | 80.653 | ,00 |
| 15/1/2010 | 51,3000 | -3,39% | 53,1000 | 54,0000 | 50,7000 | 61.574 | ,00 |
| 14/1/2010 | 53,1000 | 0,00% | 53,1000 | 54,3000 | 52,5000 | 45.680 | ,00 |
| 13/1/2010 | 53,1000 | 0,00% | 53,1000 | 55,2000 | 52,5000 | 53.869 | ,00 |
| 12/1/2010 | 53,1000 | -6,35% | 56,7000 | 56,7000 | 53,1000 | 57.386 | ,00 |
| 11/1/2010 | 56,7000 | -1,56% | 59,1000 | 59,1000 | 56,7000 | 44.507 | ,00 |
| 08/1/2010 | 57,6000 | 0,00% | 58,8000 | 59,4000 | 56,7000 | 51.125 | ,00 |
| 07/1/2010 | 57,6000 | 2,13% | 56,7000 | 60,0000 | 56,1000 | 371.874 | ,00 |
| 05/1/2010 | 56,4000 | 3,30% | 54,9000 | 57,0000 | 54,9000 | 31.919 | ,00 |
| 04/1/2010 | 54,6000 | 0,00% | 54,9000 | 55,2000 | 54,6000 | 16.302 | ,00 |
| 31/12/2009 | 54,6000 | -2,15% | 56,1000 | 56,4000 | 54,6000 | 16.131 | ,00 |
| 30/12/2009 | 55,8000 | 1,64% | 54,0000 | 56,4000 | 54,0000 | 22.267 | ,00 |
| 29/12/2009 | 54,9000 | 1,10% | 54,9000 | 55,2000 | 54,0000 | 14.734 | ,00 |
| 28/12/2009 | 54,3000 | -3,21% | 56,1000 | 56,7000 | 54,3000 | 17.528 | ,00 |
| 23/12/2009 | 56,1000 | 1,63% | 55,8000 | 56,7000 | 55,2000 | 35.855 | ,00 |
| 22/12/2009 | 55,2000 | 3,37% | 54,3000 | 55,5000 | 54,3000 | 55.915 | ,00 |
| 21/12/2009 | 53,4000 | 0,00% | 54,3000 | 54,6000 | 53,4000 | 29.390 | ,00 |
| 18/12/2009 | 53,4000 | -1,66% | 55,2000 | 55,8000 | 53,4000 | 65.100 | ,00 |
| 17/12/2009 | 54,3000 | -2,69% | 54,9000 | 55,8000 | 54,3000 | 42.784 | ,00 |
| 16/12/2009 | 55,8000 | 2,20% | 54,9000 | 55,8000 | 54,0000 | 66.398 | ,00 |
| 15/12/2009 | 54,6000 | -2,15% | 56,1000 | 56,4000 | 54,6000 | 34.849 | ,00 |
| 14/12/2009 | 55,8000 | 0,54% | 56,7000 | 57,6000 | 55,2000 | 67.961 | ,00 |
| 11/12/2009 | 55,5000 | -4,15% | 59,1000 | 60,0000 | 55,5000 | 63.620 | ,00 |
| 10/12/2009 | 57,9000 | 2,66% | 56,7000 | 59,1000 | 55,5000 | 93.696 | ,00 |
| 09/12/2009 | 56,4000 | 0,00% | 56,4000 | 57,3000 | 54,6000 | 107.665 | ,00 |
| 08/12/2009 | 56,4000 | -6,47% | 60,0000 | 61,2000 | 56,4000 | 69.301 | ,00 |
| 07/12/2009 | 60,3000 | -6,51% | 63,0000 | 63,0000 | 60,3000 | 43.655 | ,00 |
| 04/12/2009 | 64,5000 | 3,37% | 61,2000 | 64,5000 | 60,0000 | 47.904 | ,00 |
| 03/12/2009 | 62,4000 | -1,42% | 66,3000 | 67,5000 | 62,4000 | 68.906 | ,00 |
| 02/12/2009 | 63,3000 | 0,00% | 64,2000 | 65,1000 | 61,5000 | 54.272 | ,00 |
| 01/12/2009 | 63,3000 | 9,90% | 58,8000 | 63,3000 | 58,5000 | 91.997 | ,00 |
| 30/11/2009 | 57,6000 | -0,52% | 59,1000 | 59,4000 | 55,8000 | 61.332 | ,00 |
| 27/11/2009 | 57,9000 | -2,03% | 55,8000 | 60,3000 | 53,4000 | 140.567 | ,00 |
| 26/11/2009 | 59,1000 | -9,63% | 65,4000 | 65,4000 | 56,7000 | 135.807 | ,00 |
| 25/11/2009 | 65,4000 | 0,00% | 66,0000 | 66,3000 | 63,3000 | 75.839 | ,00 |
| 24/11/2009 | 65,4000 | -1,36% | 66,3000 | 67,5000 | 65,4000 | 43.617 | ,00 |
| 23/11/2009 | 66,3000 | -0,90% | 67,8000 | 68,4000 | 66,3000 | 36.092 | ,00 |
| 20/11/2009 | 66,9000 | -1,33% | 68,7000 | 68,7000 | 66,3000 | 41.660 | ,00 |
| 19/11/2009 | 67,8000 | -4,24% | 70,2000 | 70,8000 | 67,8000 | 41.984 | ,00 |
| 18/11/2009 | 70,8000 | 2,61% | 69,6000 | 70,8000 | 67,8000 | 72.803 | ,00 |
| 17/11/2009 | 69,0000 | 0,44% | 69,6000 | 70,2000 | 68,1000 | 35.872 | ,00 |
| 16/11/2009 | 68,7000 | -3,78% | 72,6000 | 72,9000 | 68,7000 | 54.416 | ,00 |
| 13/11/2009 | 71,4000 | -1,24% | 72,9000 | 72,9000 | 70,8000 | 40.874 | ,00 |
| 12/11/2009 | 72,3000 | -1,63% | 73,2000 | 74,1000 | 72,3000 | 48.869 | ,00 |
| 11/11/2009 | 73,5000 | -0,41% | 75,0000 | 75,3000 | 73,2000 | 29.861 | ,00 |
| 10/11/2009 | 73,8000 | -0,81% | 75,6000 | 75,9000 | 73,2000 | 40.142 | ,00 |
| 09/11/2009 | 74,4000 | 0,40% | 75,6000 | 75,9000 | 74,4000 | 30.726 | ,00 |
| 06/11/2009 | 74,1000 | -0,40% | 76,2000 | 76,2000 | 73,8000 | 49.231 | ,00 |
| 05/11/2009 | 74,4000 | -0,40% | 73,5000 | 75,9000 | 72,9000 | 38.927 | ,00 |
| 04/11/2009 | 74,7000 | 2,89% | 73,5000 | 75,0000 | 73,2000 | 47.196 | ,00 |
| 03/11/2009 | 72,6000 | -3,20% | 74,1000 | 75,0000 | 72,6000 | 72.934 | ,00 |
| 02/11/2009 | 75,0000 | -0,40% | 74,1000 | 75,6000 | 73,5000 | 54.728 | ,00 |
| 30/10/2009 | 75,3000 | -3,46% | 78,9000 | 79,5000 | 74,7000 | 82.586 | ,00 |
| 29/10/2009 | 78,0000 | -1,14% | 77,4000 | 78,6000 | 75,9000 | 95.629 | ,00 |
| 27/10/2009 | 78,9000 | -2,23% | 79,8000 | 80,7000 | 78,9000 | 49.973 | ,00 |
| 26/10/2009 | 80,7000 | -2,18% | 82,5000 | 82,8000 | 80,7000 | 41.813 | ,00 |
| 23/10/2009 | 82,5000 | -0,72% | 85,2000 | 85,5000 | 82,5000 | 55.848 | ,00 |
| 22/10/2009 | 83,1000 | -2,46% | 82,8000 | 84,9000 | 82,5000 | 46.180 | ,00 |
| 21/10/2009 | 85,2000 | -1,39% | 87,0000 | 87,0000 | 84,0000 | 46.043 | ,00 |
| 20/10/2009 | 86,4000 | 0,35% | 87,3000 | 87,9000 | 85,5000 | 79.129 | ,00 |
| 19/10/2009 | 86,1000 | -2,05% | 90,3000 | 90,6000 | 86,1000 | 90.446 | ,00 |
| 16/10/2009 | 87,9000 | 1,38% | 88,5000 | 91,2000 | 86,1000 | 239.636 | ,00 |
| 15/10/2009 | 86,7000 | 2,85% | 84,6000 | 87,0000 | 82,8000 | 143.678 | ,00 |
| 14/10/2009 | 84,3000 | 3,31% | 84,0000 | 84,6000 | 82,8000 | 75.191 | ,00 |
| 13/10/2009 | 81,6000 | -3,89% | 85,8000 | 85,8000 | 81,6000 | 91.242 | ,00 |
| 12/10/2009 | 84,9000 | 4,04% | 82,5000 | 85,8000 | 82,5000 | 121.949 | ,00 |
| 09/10/2009 | 81,6000 | 1,49% | 81,0000 | 81,9000 | 79,5000 | 48.302 | ,00 |
| 08/10/2009 | 80,4000 | 1,13% | 80,4000 | 82,5000 | 79,8000 | 91.715 | ,00 |
| 07/10/2009 | 79,5000 | -1,12% | 81,3000 | 81,6000 | 79,2000 | 52.366 | ,00 |
| 06/10/2009 | 80,4000 | 3,88% | 78,6000 | 80,7000 | 78,6000 | 90.995 | ,00 |
| 05/10/2009 | 77,4000 | -1,15% | 79,5000 | 80,4000 | 77,4000 | 35.841 | ,00 |
| 02/10/2009 | 78,3000 | -0,76% | 77,4000 | 78,3000 | 76,5000 | 47.451 | ,00 |
| 01/10/2009 | 78,9000 | -2,23% | 81,0000 | 81,9000 | 78,3000 | 69.034 | ,00 |
| 30/9/2009 | 80,7000 | -4,61% | 84,6000 | 85,2000 | 78,3000 | 79.709 | ,00 |
| 29/9/2009 | 84,6000 | 2,55% | 84,0000 | 84,9000 | 81,6000 | 142.169 | ,00 |
| 28/9/2009 | 82,5000 | 7,00% | 77,7000 | 82,8000 | 77,1000 | 210.940 | ,00 |
| 25/9/2009 | 77,1000 | 0,39% | 75,9000 | 78,0000 | 75,3000 | 381.107 | ,00 |
| 24/9/2009 | 76,8000 | -1,16% | 77,4000 | 78,0000 | 76,2000 | 60.191 | ,00 |
| 23/9/2009 | 77,7000 | -1,89% | 79,2000 | 79,5000 | 77,7000 | 61.818 | ,00 |
| 22/9/2009 | 79,2000 | 3,53% | 77,7000 | 80,4000 | 76,5000 | 99.526 | ,00 |
| 21/9/2009 | 76,5000 | -3,77% | 79,5000 | 80,7000 | 76,5000 | 64.871 | ,00 |
| 18/9/2009 | 79,5000 | 0,38% | 79,5000 | 79,5000 | 78,3000 | 30.606 | ,00 |
| 17/9/2009 | 79,2000 | -0,38% | 80,4000 | 80,7000 | 78,6000 | 22.039 | ,00 |
| 16/9/2009 | 79,5000 | 3,92% | 77,4000 | 79,5000 | 77,4000 | 40.790 | ,00 |
| 15/9/2009 | 76,5000 | 0,79% | 75,9000 | 77,7000 | 75,3000 | 33.729 | ,00 |
| 14/9/2009 | 75,9000 | -0,39% | 76,2000 | 76,2000 | 74,1000 | 22.435 | ,00 |
| 11/9/2009 | 76,2000 | -2,31% | 78,6000 | 79,2000 | 76,2000 | 22.958 | ,00 |
| 10/9/2009 | 78,0000 | -0,38% | 79,2000 | 79,2000 | 77,1000 | 27.691 | ,00 |
| 09/9/2009 | 78,3000 | -1,88% | 79,5000 | 81,0000 | 78,3000 | 19.950 | ,00 |
| 08/9/2009 | 79,8000 | 2,31% | 79,2000 | 79,8000 | 78,0000 | 37.194 | ,00 |
| 07/9/2009 | 78,0000 | 1,96% | 76,2000 | 79,2000 | 76,2000 | 21.574 | ,00 |
| 04/9/2009 | 76,5000 | 2,00% | 76,2000 | 76,8000 | 75,0000 | 18.205 | ,00 |
| 03/9/2009 | 75,0000 | -3,85% | 76,5000 | 77,1000 | 74,1000 | 38.097 | ,00 |
| 02/9/2009 | 78,0000 | 4,42% | 74,1000 | 78,0000 | 73,8000 | 36.265 | ,00 |
| 01/9/2009 | 74,7000 | 0,81% | 74,1000 | 75,6000 | 72,9000 | 23.919 | ,00 |
| 31/8/2009 | 74,1000 | -3,52% | 77,1000 | 77,1000 | 74,1000 | 32.475 | ,00 |
| 28/8/2009 | 76,8000 | -0,39% | 77,1000 | 78,6000 | 76,8000 | 25.150 | ,00 |
| 27/8/2009 | 77,1000 | -0,39% | 79,2000 | 79,5000 | 76,5000 | 37.116 | ,00 |
| 26/8/2009 | 77,4000 | -3,01% | 81,0000 | 81,6000 | 77,4000 | 42.415 | ,00 |
| 25/8/2009 | 79,8000 | 0,38% | 79,5000 | 79,8000 | 78,6000 | 29.219 | ,00 |
| 24/8/2009 | 79,5000 | -0,75% | 82,2000 | 82,8000 | 78,9000 | 41.118 | ,00 |
| 21/8/2009 | 80,1000 | 0,75% | 79,5000 | 81,0000 | 79,2000 | 39.750 | ,00 |
| 20/8/2009 | 79,5000 | 3,52% | 77,7000 | 79,5000 | 77,4000 | 25.283 | ,00 |
| 19/8/2009 | 76,8000 | 2,40% | 75,6000 | 77,4000 | 74,7000 | 22.079 | ,00 |
| 18/8/2009 | 75,0000 | -0,40% | 75,0000 | 76,2000 | 75,0000 | 28.046 | ,00 |
| 17/8/2009 | 75,3000 | -1,57% | 76,2000 | 76,2000 | 73,2000 | 35.017 | ,00 |
| 14/8/2009 | 76,5000 | 0,00% | 78,0000 | 78,9000 | 76,2000 | 23.670 | ,00 |
| 13/8/2009 | 76,5000 | 1,19% | 77,1000 | 80,4000 | 76,2000 | 50.128 | ,00 |
| 12/8/2009 | 75,6000 | 0,80% | 75,0000 | 76,8000 | 73,5000 | 27.573 | ,00 |
| 11/8/2009 | 75,0000 | -5,30% | 78,3000 | 79,5000 | 75,0000 | 44.970 | ,00 |
| 10/8/2009 | 79,2000 | -1,12% | 80,1000 | 81,6000 | 77,7000 | 25.612 | ,00 |
| 07/8/2009 | 80,1000 | -1,11% | 80,1000 | 81,6000 | 79,5000 | 40.031 | ,00 |
| 06/8/2009 | 81,0000 | 0,00% | 82,8000 | 83,4000 | 80,4000 | 53.730 | ,00 |
| 05/8/2009 | 81,0000 | -5,26% | 86,1000 | 87,3000 | 81,0000 | 103.182 | ,00 |
| 04/8/2009 | 85,5000 | 4,01% | 82,5000 | 86,1000 | 82,2000 | 89.239 | ,00 |
| 03/8/2009 | 82,2000 | 1,86% | 82,2000 | 83,7000 | 81,9000 | 56.101 | ,00 |
| 31/7/2009 | 80,7000 | -3,58% | 83,7000 | 84,3000 | 80,7000 | 54.905 | ,00 |
| 30/7/2009 | 83,7000 | 3,72% | 82,2000 | 83,7000 | 81,3000 | 44.380 | ,00 |
| 29/7/2009 | 80,7000 | -1,82% | 82,2000 | 83,7000 | 80,7000 | 15.363 | ,00 |
| 28/7/2009 | 82,2000 | -3,52% | 86,1000 | 87,0000 | 81,6000 | 39.488 | ,00 |
| 27/7/2009 | 85,2000 | 1,07% | 85,5000 | 86,7000 | 84,6000 | 28.279 | ,00 |
| 24/7/2009 | 84,3000 | 2,18% | 84,0000 | 85,2000 | 82,8000 | 34.117 | ,00 |
| 23/7/2009 | 82,5000 | 0,00% | 84,9000 | 84,9000 | 82,2000 | 23.105 | ,00 |
| 22/7/2009 | 82,5000 | -0,36% | 82,8000 | 84,3000 | 81,9000 | 26.653 | ,00 |
| 21/7/2009 | 82,8000 | 3,76% | 80,4000 | 84,0000 | 80,1000 | 31.659 | ,00 |
| 20/7/2009 | 79,8000 | 0,76% | 79,5000 | 81,3000 | 79,5000 | 31.078 | ,00 |
| 17/7/2009 | 79,2000 | 1,15% | 79,2000 | 80,4000 | 77,4000 | 27.678 | ,00 |
| 16/7/2009 | 78,3000 | 2,35% | 77,4000 | 78,3000 | 76,2000 | 26.504 | ,00 |
| 15/7/2009 | 76,5000 | 2,00% | 76,2000 | 76,8000 | 75,3000 | 25.195 | ,00 |
| 14/7/2009 | 75,0000 | 3,31% | 74,4000 | 75,6000 | 73,8000 | 47.838 | ,00 |
| 13/7/2009 | 72,6000 | -0,82% | 73,2000 | 73,5000 | 71,4000 | 47.990 | ,00 |
| 10/7/2009 | 73,2000 | -6,15% | 77,1000 | 77,7000 | 73,2000 | 51.503 | ,00 |
| 09/7/2009 | 78,0000 | -1,52% | 79,5000 | 80,7000 | 77,7000 | 32.442 | ,00 |
| 08/7/2009 | 79,2000 | -5,38% | 81,9000 | 82,8000 | 79,2000 | 29.806 | ,00 |
| 07/7/2009 | 83,7000 | 0,00% | 83,7000 | 84,0000 | 82,5000 | 26.833 | ,00 |
| 06/7/2009 | 83,7000 | 0,00% | 82,5000 | 84,9000 | 81,0000 | 25.109 | ,00 |
| 03/7/2009 | 83,7000 | -0,71% | 83,1000 | 84,0000 | 82,5000 | 12.960 | ,00 |
| 02/7/2009 | 84,3000 | -0,71% | 84,9000 | 85,8000 | 82,5000 | 25.678 | ,00 |
| 01/7/2009 | 84,9000 | 1,07% | 84,9000 | 85,5000 | 82,5000 | 20.769 | ,00 |
| 30/6/2009 | 84,0000 | 3,70% | 82,5000 | 84,9000 | 81,6000 | 52.958 | ,00 |
| 29/6/2009 | 81,0000 | -4,59% | 83,1000 | 85,2000 | 81,0000 | 42.611 | ,00 |
| 26/6/2009 | 84,9000 | 2,17% | 85,2000 | 86,4000 | 83,1000 | 41.404 | ,00 |
| 25/6/2009 | 83,1000 | -6,10% | 86,7000 | 88,8000 | 83,1000 | 36.847 | ,00 |
| 24/6/2009 | 88,5000 | 0,68% | 87,9000 | 89,1000 | 86,1000 | 26.422 | ,00 |
| 23/6/2009 | 87,9000 | -2,33% | 89,1000 | 90,0000 | 86,4000 | 46.588 | ,00 |
| 22/6/2009 | 90,0000 | -2,28% | 91,5000 | 93,9000 | 88,2000 | 37.755 | ,00 |
| 19/6/2009 | 92,1000 | 5,14% | 89,1000 | 92,7000 | 86,7000 | 82.537 | ,00 |
| 18/6/2009 | 87,6000 | 2,10% | 85,8000 | 89,4000 | 84,3000 | 45.062 | ,00 |
| 17/6/2009 | 85,8000 | -7,14% | 93,0000 | 94,5000 | 85,8000 | 57.717 | ,00 |
| 16/6/2009 | 92,4000 | -2,84% | 93,6000 | 95,1000 | 90,6000 | 41.553 | ,00 |
| 15/6/2009 | 95,1000 | -3,06% | 98,1000 | 98,1000 | 94,5000 | 29.033 | ,00 |
| 12/6/2009 | 98,1000 | -1,21% | 99,3000 | 100,2000 | 94,8000 | 55.056 | ,00 |
| 11/6/2009 | 99,3000 | 2,16% | 97,5000 | 99,3000 | 96,6000 | 29.950 | ,00 |
| 10/6/2009 | 97,2000 | 3,85% | 95,7000 | 97,2000 | 95,1000 | 19.440 | ,00 |
| 09/6/2009 | 93,6000 | 0,00% | 98,4000 | 98,7000 | 93,6000 | 56.498 | ,00 |
| 05/6/2009 | 93,6000 | 0,65% | 95,1000 | 95,7000 | 93,3000 | 18.771 | ,00 |
| 04/6/2009 | 93,0000 | -2,21% | 95,4000 | 96,6000 | 93,0000 | 37.944 | ,00 |
| 03/6/2009 | 95,1000 | -3,94% | 99,9000 | 99,9000 | 92,7000 | 48.983 | ,00 |
| 02/6/2009 | 99,0000 | 0,00% | 100,2000 | 100,2000 | 96,3000 | 41.764 | ,00 |
| 01/6/2009 | 99,0000 | 2,48% | 98,4000 | 100,2000 | 96,9000 | 51.552 | ,00 |
| 29/5/2009 | 96,6000 | 2,22% | 95,7000 | 97,8000 | 92,1000 | 104.812 | ,00 |
| 28/5/2009 | 94,5000 | 5,35% | 88,5000 | 94,5000 | 88,5000 | 55.075 | ,00 |
| 27/5/2009 | 89,7000 | 4,55% | 87,9000 | 91,2000 | 87,3000 | 59.217 | ,00 |
| 26/5/2009 | 85,8000 | -4,98% | 89,1000 | 90,0000 | 84,9000 | 62.601 | ,00 |
| 25/5/2009 | 90,3000 | -1,63% | 91,8000 | 93,3000 | 90,0000 | 39.715 | ,00 |
| 22/5/2009 | 91,8000 | 0,66% | 91,2000 | 92,7000 | 89,1000 | 39.301 | ,00 |
| 21/5/2009 | 91,2000 | -4,70% | 93,0000 | 94,8000 | 89,4000 | 74.666 | ,00 |
| 20/5/2009 | 95,7000 | 6,69% | 90,9000 | 95,7000 | 88,5000 | 108.329 | ,00 |
| 19/5/2009 | 89,7000 | 4,55% | 86,4000 | 89,7000 | 86,4000 | 56.985 | ,00 |
| 18/5/2009 | 85,8000 | 3,62% | 81,3000 | 86,1000 | 81,3000 | 43.719 | ,00 |
| 15/5/2009 | 82,8000 | -1,78% | 84,3000 | 86,4000 | 81,9000 | 51.312 | ,00 |
| 14/5/2009 | 84,3000 | 1,44% | 81,3000 | 84,9000 | 79,5000 | 63.698 | ,00 |
| 13/5/2009 | 83,1000 | -5,78% | 89,4000 | 90,3000 | 81,3000 | 73.580 | ,00 |
| 12/5/2009 | 88,2000 | 7,30% | 82,5000 | 88,8000 | 82,5000 | 89.171 | ,00 |
| 11/5/2009 | 82,2000 | 1,11% | 82,8000 | 83,4000 | 81,0000 | 28.968 | ,00 |
| 08/5/2009 | 81,3000 | 1,50% | 81,6000 | 82,2000 | 78,6000 | 33.633 | ,00 |
| 07/5/2009 | 80,1000 | -4,64% | 86,1000 | 86,7000 | 78,0000 | 73.348 | ,00 |
| 06/5/2009 | 84,0000 | 0,00% | 82,8000 | 87,9000 | 82,5000 | 93.459 | ,00 |
| 05/5/2009 | 84,0000 | 1,82% | 83,1000 | 86,1000 | 82,5000 | 72.492 | ,00 |
| 04/5/2009 | 82,5000 | -2,48% | 84,6000 | 85,8000 | 81,3000 | 77.729 | ,00 |
| 30/4/2009 | 84,6000 | 3,68% | 84,6000 | 86,1000 | 82,5000 | 98.396 | ,00 |
| 29/4/2009 | 81,6000 | 7,94% | 76,2000 | 81,9000 | 76,2000 | 100.508 | ,00 |
| 28/4/2009 | 75,6000 | 4,13% | 72,0000 | 75,6000 | 70,5000 | 38.136 | ,00 |
| 27/4/2009 | 72,6000 | -1,63% | 72,9000 | 74,1000 | 72,6000 | 24.257 | ,00 |
| 24/4/2009 | 73,8000 | -0,40% | 75,6000 | 75,9000 | 73,5000 | 30.161 | ,00 |
| 23/4/2009 | 74,1000 | -2,37% | 74,4000 | 76,2000 | 73,8000 | 44.479 | ,00 |
| 22/4/2009 | 75,9000 | 4,98% | 71,7000 | 75,9000 | 71,7000 | 31.306 | ,00 |
| 21/4/2009 | 72,3000 | -4,74% | 75,0000 | 75,0000 | 70,8000 | 54.980 | ,00 |
| 16/4/2009 | 75,9000 | 4,12% | 73,8000 | 76,5000 | 72,9000 | 44.273 | ,00 |
| 15/4/2009 | 72,9000 | 0,00% | 72,9000 | 74,4000 | 72,6000 | 21.591 | ,00 |
| 14/4/2009 | 72,9000 | -2,02% | 75,3000 | 77,4000 | 71,1000 | 83.907 | ,00 |
| 09/4/2009 | 74,4000 | 2,48% | 72,6000 | 75,6000 | 72,6000 | 2.306.434 | ,00 |
| 08/4/2009 | 72,6000 | 3,86% | 69,0000 | 72,9000 | 69,0000 | 54.039 | ,00 |
| 07/4/2009 | 69,9000 | -2,10% | 70,5000 | 72,6000 | 69,6000 | 30.600 | ,00 |
| 06/4/2009 | 71,4000 | 1,28% | 71,4000 | 72,6000 | 68,7000 | 59.221 | ,00 |
| 03/4/2009 | 70,5000 | -2,89% | 72,6000 | 73,8000 | 69,9000 | 45.265 | ,00 |
| 02/4/2009 | 72,6000 | 6,61% | 71,1000 | 72,6000 | 70,5000 | 42.390 | ,00 |
| 01/4/2009 | 68,1000 | -2,99% | 68,1000 | 71,1000 | 68,1000 | 43.817 | ,00 |
| 31/3/2009 | 70,2000 | 6,36% | 66,9000 | 70,2000 | 66,3000 | 44.565 | ,00 |
| 30/3/2009 | 66,0000 | -3,51% | 66,6000 | 66,6000 | 64,8000 | 23.664 | ,00 |
| 27/3/2009 | 68,4000 | -3,80% | 71,4000 | 72,3000 | 66,9000 | 55.080 | ,00 |
| 26/3/2009 | 71,1000 | 6,28% | 68,1000 | 72,3000 | 66,9000 | 57.116 | ,00 |
| 24/3/2009 | 66,9000 | 0,00% | 68,1000 | 69,0000 | 66,3000 | 52.409 | ,00 |
| 23/3/2009 | 66,9000 | 5,69% | 64,5000 | 66,9000 | 63,9000 | 52.119 | ,00 |
| 20/3/2009 | 63,3000 | 6,57% | 60,0000 | 63,3000 | 59,7000 | 81.879 | ,00 |
| 19/3/2009 | 59,4000 | -2,46% | 61,8000 | 62,7000 | 59,4000 | 94.850 | ,00 |
| 18/3/2009 | 60,9000 | -4,69% | 64,2000 | 64,8000 | 60,9000 | 48.080 | ,00 |
| 17/3/2009 | 63,9000 | 1,43% | 63,0000 | 64,5000 | 62,4000 | 42.266 | ,00 |
| 16/3/2009 | 63,0000 | -0,94% | 64,5000 | 65,4000 | 63,0000 | 33.318 | ,00 |
| 13/3/2009 | 63,6000 | -2,30% | 66,0000 | 66,6000 | 63,3000 | 49.817 | ,00 |
| 12/3/2009 | 65,1000 | 1,40% | 64,2000 | 65,1000 | 63,3000 | 39.347 | ,00 |
| 11/3/2009 | 64,2000 | -0,93% | 65,1000 | 66,6000 | 63,6000 | 62.236 | ,00 |
| 10/3/2009 | 64,8000 | 5,37% | 61,5000 | 65,1000 | 60,9000 | 67.489 | ,00 |
| 09/3/2009 | 61,5000 | 2,50% | 61,5000 | 63,6000 | 60,9000 | 41.764 | ,00 |
| 06/3/2009 | 60,0000 | -0,50% | 58,5000 | 60,0000 | 58,5000 | 41.155 | ,00 |
| 05/3/2009 | 60,3000 | -0,99% | 60,9000 | 60,9000 | 59,4000 | 30.343 | ,00 |
| 04/3/2009 | 60,9000 | 1,00% | 60,9000 | 61,5000 | 59,4000 | 47.398 | ,00 |
| 03/3/2009 | 60,3000 | 1,52% | 57,3000 | 60,3000 | 56,4000 | 68.557 | ,00 |
| 27/2/2009 | 59,4000 | -6,60% | 63,3000 | 63,6000 | 59,4000 | 126.409 | ,00 |
| 26/2/2009 | 63,6000 | -0,47% | 64,8000 | 65,1000 | 63,3000 | 39.299 | ,00 |
| 25/2/2009 | 63,9000 | -4,48% | 68,7000 | 69,6000 | 63,3000 | 45.318 | ,00 |
| 24/2/2009 | 66,9000 | 6,70% | 63,3000 | 67,2000 | 61,8000 | 48.734 | ,00 |
| 23/2/2009 | 62,7000 | -7,93% | 68,1000 | 69,0000 | 62,7000 | 50.642 | ,00 |
| 20/2/2009 | 68,1000 | -3,40% | 68,7000 | 69,0000 | 66,6000 | 39.271 | ,00 |
| 19/2/2009 | 70,5000 | 5,86% | 67,5000 | 70,5000 | 66,3000 | 36.181 | ,00 |
| 18/2/2009 | 66,6000 | 1,83% | 66,0000 | 67,8000 | 63,3000 | 49.975 | ,00 |
| 17/2/2009 | 65,4000 | -6,03% | 69,6000 | 69,6000 | 65,4000 | 42.056 | ,00 |
| 16/2/2009 | 69,6000 | -4,53% | 72,6000 | 72,9000 | 69,6000 | 13.533 | ,00 |
| 13/2/2009 | 72,9000 | 0,00% | 73,5000 | 74,4000 | 72,9000 | 22.515 | ,00 |
| 12/2/2009 | 72,9000 | -1,62% | 73,8000 | 73,8000 | 72,6000 | 20.466 | ,00 |
| 11/2/2009 | 74,1000 | -1,59% | 73,5000 | 74,1000 | 72,3000 | 16.115 | ,00 |
| 10/2/2009 | 75,3000 | -0,79% | 75,3000 | 76,2000 | 75,0000 | 17.429 | ,00 |
| 09/2/2009 | 75,9000 | -0,39% | 76,5000 | 76,8000 | 75,0000 | 18.134 | ,00 |
| 06/2/2009 | 76,2000 | 4,96% | 73,8000 | 76,2000 | 73,2000 | 24.229 | ,00 |
| 05/2/2009 | 72,6000 | -3,20% | 73,5000 | 76,2000 | 72,6000 | 28.219 | ,00 |
| 04/2/2009 | 75,0000 | 2,88% | 75,0000 | 75,6000 | 72,9000 | 19.632 | ,00 |
| 03/2/2009 | 72,9000 | 0,41% | 72,6000 | 74,1000 | 72,3000 | 15.241 | ,00 |
| 02/2/2009 | 72,6000 | -3,20% | 72,9000 | 72,9000 | 71,1000 | 24.838 | ,00 |
| 30/1/2009 | 75,0000 | 3,73% | 72,3000 | 75,6000 | 69,6000 | 43.964 | ,00 |
| 29/1/2009 | 72,3000 | -3,60% | 75,0000 | 75,3000 | 71,4000 | 32.126 | ,00 |
| 28/1/2009 | 75,0000 | 0,00% | 76,5000 | 76,8000 | 75,0000 | 36.070 | ,00 |
| 27/1/2009 | 75,0000 | 2,88% | 73,8000 | 76,2000 | 73,2000 | 34.923 | ,00 |
| 26/1/2009 | 72,9000 | 3,85% | 70,8000 | 72,9000 | 69,6000 | 33.678 | ,00 |
| 23/1/2009 | 70,2000 | 3,08% | 68,1000 | 70,2000 | 66,0000 | 28.828 | ,00 |
| 22/1/2009 | 68,1000 | -2,16% | 69,6000 | 71,4000 | 66,3000 | 50.109 | ,00 |
| 21/1/2009 | 69,6000 | 4,98% | 65,4000 | 69,6000 | 63,6000 | 69.274 | ,00 |
| 20/1/2009 | 66,3000 | -2,64% | 67,2000 | 68,4000 | 65,1000 | 56.740 | ,00 |
| 19/1/2009 | 68,1000 | -6,58% | 72,9000 | 73,5000 | 67,2000 | 25.489 | ,00 |
| 16/1/2009 | 72,9000 | 4,74% | 70,8000 | 72,9000 | 70,5000 | 42.258 | ,00 |
| 15/1/2009 | 69,6000 | 0,00% | 68,7000 | 70,8000 | 67,5000 | 46.881 | ,00 |
| 14/1/2009 | 69,6000 | -6,07% | 74,1000 | 75,9000 | 69,6000 | 59.705 | ,00 |
| 13/1/2009 | 74,1000 | -3,52% | 76,2000 | 76,5000 | 74,1000 | 74.988 | ,00 |
| 12/1/2009 | 76,8000 | -3,03% | 78,6000 | 79,5000 | 76,8000 | 34.018 | ,00 |
| 09/1/2009 | 79,2000 | -2,58% | 81,3000 | 83,7000 | 79,2000 | 74.478 | ,00 |
| 08/1/2009 | 81,3000 | 6,27% | 76,5000 | 81,6000 | 75,6000 | 58.439 | ,00 |
| 07/1/2009 | 76,5000 | 1,19% | 76,5000 | 79,2000 | 76,2000 | 60.559 | ,00 |
| 05/1/2009 | 75,6000 | 2,44% | 75,0000 | 75,9000 | 72,6000 | 17.735 | ,00 |
| 02/1/2009 | 73,8000 | -1,60% | 75,9000 | 76,2000 | 73,8000 | 14.578 | ,00 |
| 31/12/2008 | 75,0000 | -1,19% | 76,2000 | 79,2000 | 74,1000 | 53.005 | ,00 |
| 30/12/2008 | 75,9000 | -0,39% | 76,8000 | 76,8000 | 75,9000 | 24.819 | ,00 |
| 29/12/2008 | 76,2000 | 2,01% | 75,0000 | 76,2000 | 75,0000 | 17.895 | ,00 |
| 24/12/2008 | 74,7000 | 0,00% | 73,5000 | 75,3000 | 73,5000 | 16.159 | ,00 |
| 23/12/2008 | 74,7000 | 2,05% | 73,2000 | 74,7000 | 72,6000 | 15.992 | ,00 |
| 22/12/2008 | 73,2000 | 2,09% | 72,6000 | 73,2000 | 71,1000 | 17.356 | ,00 |
| 19/12/2008 | 71,7000 | -0,83% | 72,0000 | 72,9000 | 69,6000 | 55.813 | ,00 |
| 18/12/2008 | 72,3000 | -3,21% | 74,7000 | 75,3000 | 72,3000 | 35.159 | ,00 |
| 17/12/2008 | 74,7000 | 5,96% | 72,6000 | 74,7000 | 69,6000 | 68.249 | ,00 |
| 16/12/2008 | 70,5000 | 5,86% | 68,1000 | 74,1000 | 67,5000 | 79.327 | ,00 |
| 15/12/2008 | 66,6000 | 0,91% | 66,0000 | 67,2000 | 65,4000 | 41.098 | ,00 |
| 12/12/2008 | 66,0000 | 0,00% | 63,6000 | 66,0000 | 63,6000 | 35.474 | ,00 |
| 11/12/2008 | 66,0000 | 0,00% | 66,0000 | 68,1000 | 65,4000 | 52.746 | ,00 |
| 10/12/2008 | 66,0000 | -2,65% | 68,1000 | 68,1000 | 66,0000 | 36.674 | ,00 |
| 09/12/2008 | 67,8000 | 0,00% | 67,2000 | 68,1000 | 66,3000 | 37.012 | ,00 |
| 08/12/2008 | 67,8000 | 5,12% | 68,1000 | 68,4000 | 66,6000 | 57.595 | ,00 |
| 05/12/2008 | 64,5000 | -4,44% | 66,9000 | 68,1000 | 64,5000 | 86.437 | ,00 |
| 04/12/2008 | 67,5000 | -3,85% | 72,6000 | 72,6000 | 67,5000 | 78.780 | ,00 |
| 03/12/2008 | 70,2000 | -1,68% | 71,4000 | 72,9000 | 70,2000 | 38.997 | ,00 |
| 02/12/2008 | 71,4000 | -3,64% | 71,1000 | 73,5000 | 71,1000 | 62.317 | ,00 |
| 01/12/2008 | 74,1000 | -1,59% | 75,3000 | 76,2000 | 72,9000 | 33.667 | ,00 |
| 28/11/2008 | 75,3000 | 1,21% | 74,7000 | 75,9000 | 72,9000 | 73.797 | ,00 |
| 27/11/2008 | 74,4000 | -0,80% | 77,4000 | 78,0000 | 74,1000 | 54.067 | ,00 |
| 26/11/2008 | 75,0000 | -4,58% | 76,8000 | 79,5000 | 75,0000 | 85.606 | ,00 |
| 25/11/2008 | 78,6000 | 2,75% | 79,5000 | 81,3000 | 76,8000 | 84.479 | ,00 |
| 24/11/2008 | 76,5000 | 1,59% | 76,8000 | 78,0000 | 75,9000 | 45.831 | ,00 |
| 21/11/2008 | 75,3000 | -0,40% | 76,8000 | 79,2000 | 75,3000 | 52.523 | ,00 |
| 20/11/2008 | 75,6000 | -3,82% | 75,9000 | 78,0000 | 74,4000 | 62.611 | ,00 |
| 19/11/2008 | 78,6000 | -4,38% | 82,2000 | 82,5000 | 78,6000 | 52.467 | ,00 |
| 18/11/2008 | 82,2000 | 2,62% | 80,1000 | 82,2000 | 77,1000 | 66.845 | ,00 |
| 17/11/2008 | 80,1000 | -3,61% | 83,1000 | 84,3000 | 78,0000 | 44.283 | ,00 |
| 14/11/2008 | 83,1000 | 1,09% | 86,1000 | 87,3000 | 82,5000 | 64.697 | ,00 |
| 13/11/2008 | 82,2000 | -0,36% | 81,6000 | 86,1000 | 81,3000 | 94.746 | ,00 |
| 12/11/2008 | 82,5000 | 0,00% | 76,8000 | 85,8000 | 75,3000 | 147.334 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|