| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 0,8500 | -3,41 % | -0,0300 | 16.709 |
| ΝΤΟΠΛΕΡ | 0,7500 | -2,60 % | -0,0200 | 6.897 |
| ΛΑΝΑΚ | 1,5200 | -2,56 % | -0,0400 | 1.272 |
| ΦΡΙΓΟ | 0,4900 | -2,39 % | -0,0120 | 47.042 |
| ΜΑΘΙΟ | 0,8250 | -2,37 % | -0,0200 | 361 |
| ΦΟΥΝΤΛ | 1,0600 | -2,30 % | -0,0250 | 6.650 |
| ΟΛΘ | 35,0000 | -2,23 % | -0,8000 | 1.154 |
| ΑΒΕ | 0,4880 | -2,20 % | -0,0110 | 51.757 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 243.486 |
| ΧΑΙΔΕ | 0,7350 | -2,00 % | -0,0150 | 76 |
Συνεχης ενημερωση
ΑΦΟΙ Ι.& Β. ΛΑΔΕΝΗΣ Α.Ε. - ΜΙΝΕΡΒΑ (ΜΙΝ)
0,6500 €
0,0120 (1,88%)
- Άνοιγμα 0,6500
- Υψηλό 0,6600
- Χαμηλό 0,6380
- Όγκος 603
- Τζίρος 386 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/2/2010 | 1,4300 | -8,92% | 1,5900 | 1,5900 | 1,4200 | 1.387 | ,00 |
| 29/1/2010 | 1,5700 | 0,64% | 1,5700 | 1,5700 | 1,5700 | 2 | ,00 |
| 28/1/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 27/1/2010 | 1,5600 | 1,96% | 1,5600 | 1,5600 | 1,5600 | 2 | ,00 |
| 26/1/2010 | 1,5300 | -5,56% | 1,6500 | 1,6500 | 1,4600 | 1.216 | ,00 |
| 25/1/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 22/1/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 21/1/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 20/1/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 19/1/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 18/1/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 15/1/2010 | 1,6200 | 1,89% | 1,6200 | 1,6200 | 1,6200 | 2 | ,00 |
| 14/1/2010 | 1,5900 | 3,25% | 1,4100 | 1,5900 | 1,4100 | 202 | ,00 |
| 13/1/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 12/1/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 1 | ,00 |
| 11/1/2010 | 1,5400 | 4,05% | 1,5400 | 1,5400 | 1,5400 | 15 | ,00 |
| 08/1/2010 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 07/1/2010 | 1,4800 | 1,37% | 1,3200 | 1,4800 | 1,3200 | 26 | ,00 |
| 05/1/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 04/1/2010 | 1,4600 | 0,00% | 1,3500 | 1,4600 | 1,3500 | 101 | ,00 |
| 31/12/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 30/12/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 29/12/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 28/12/2009 | 1,4600 | 2,82% | 1,4300 | 1,4700 | 1,3500 | 2.052 | 2.890,06 |
| 23/12/2009 | 1,4200 | -0,70% | 1,4200 | 1,4200 | 1,4200 | 8.000 | 11.360,00 |
| 22/12/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 21/12/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 18/12/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 17/12/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 16/12/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 15/12/2009 | 1,4300 | 2,14% | 1,4400 | 1,4400 | 1,3500 | 2.082 | 2.899,04 |
| 14/12/2009 | 1,4000 | -1,41% | 1,4100 | 1,4200 | 1,3600 | 1.962 | 2.725,09 |
| 11/12/2009 | 1,4200 | -3,40% | 1,5000 | 1,5000 | 1,3700 | 2.695 | 3.796,81 |
| 10/12/2009 | 1,4700 | 1,38% | 1,5000 | 1,5000 | 1,3200 | 1.102 | 1.475,00 |
| 09/12/2009 | 1,4500 | -3,33% | 1,3500 | 1,4700 | 1,3500 | 1.952 | 2.696,42 |
| 08/12/2009 | 1,5000 | 2,04% | 1,3600 | 1,5000 | 1,3300 | 1.130 | 1.547,00 |
| 07/12/2009 | 1,4700 | -0,68% | 1,4000 | 1,4800 | 1,3600 | 1.033 | 1.431,82 |
| 04/12/2009 | 1,4800 | 3,50% | 1,4100 | 1,4800 | 1,4100 | 549 | 801,11 |
| 03/12/2009 | 1,4300 | -2,05% | 1,4500 | 1,4500 | 1,4300 | 410 | 589,40 |
| 02/12/2009 | 1,4600 | -2,67% | 1,4500 | 1,4700 | 1,4500 | 1.014 | 1.478,30 |
| 01/12/2009 | 1,5000 | -4,46% | 1,5000 | 1,5600 | 1,4700 | 4.150 | ,00 |
| 30/11/2009 | 1,5700 | 3,29% | 1,5700 | 1,5700 | 1,5700 | 2 | ,00 |
| 27/11/2009 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 26/11/2009 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 2 | ,00 |
| 25/11/2009 | 1,4000 | -3,45% | 1,5800 | 1,5800 | 1,4000 | 604 | ,00 |
| 24/11/2009 | 1,4500 | -3,33% | 1,5000 | 1,5700 | 1,4500 | 1.003 | ,00 |
| 23/11/2009 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 400 | ,00 |
| 20/11/2009 | 1,5100 | -2,58% | 1,5100 | 1,5100 | 1,5000 | 1.000 | ,00 |
| 19/11/2009 | 1,5500 | -7,74% | 1,6000 | 1,6000 | 1,5500 | 1.801 | ,00 |
| 18/11/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1 | ,00 |
| 17/11/2009 | 1,6800 | -0,59% | 1,6800 | 1,6800 | 1,6100 | 500 | ,00 |
| 16/11/2009 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 13/11/2009 | 1,6900 | 1,81% | 1,6900 | 1,6900 | 1,6900 | 300 | ,00 |
| 12/11/2009 | 1,6600 | 3,75% | 1,6600 | 1,6600 | 1,6600 | 322 | ,00 |
| 11/11/2009 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 278 | ,00 |
| 10/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 09/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 06/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 500 | ,00 |
| 05/11/2009 | 1,6100 | 0,00% | 1,6200 | 1,6200 | 1,6000 | 1.900 | ,00 |
| 04/11/2009 | 1,6100 | 1,90% | 1,6100 | 1,6100 | 1,6100 | 261 | ,00 |
| 03/11/2009 | 1,5800 | -3,66% | 1,6000 | 1,6000 | 1,5500 | 1.311 | ,00 |
| 02/11/2009 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,5600 | 24 | ,00 |
| 30/10/2009 | 1,6300 | 2,52% | 1,6200 | 1,6300 | 1,5800 | 1.701 | ,00 |
| 29/10/2009 | 1,5900 | 3,92% | 1,5900 | 1,5900 | 1,5900 | 2 | ,00 |
| 27/10/2009 | 1,5300 | -7,27% | 1,5100 | 1,5400 | 1,5100 | 1.505 | ,00 |
| 26/10/2009 | 1,6500 | 6,45% | 1,4800 | 1,6500 | 1,4800 | 173 | ,00 |
| 23/10/2009 | 1,5500 | 0,00% | 1,5100 | 1,5500 | 1,5100 | 2.205 | ,00 |
| 22/10/2009 | 1,5500 | 0,00% | 1,5100 | 1,5500 | 1,5100 | 1.325 | ,00 |
| 21/10/2009 | 1,5500 | 4,03% | 1,5200 | 1,5500 | 1,5000 | 2.304 | ,00 |
| 20/10/2009 | 1,4900 | -3,87% | 1,5800 | 1,5800 | 1,4900 | 552 | ,00 |
| 19/10/2009 | 1,5500 | 4,73% | 1,5500 | 1,5500 | 1,5500 | 2 | ,00 |
| 16/10/2009 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 200 | ,00 |
| 15/10/2009 | 1,5000 | -1,96% | 1,5300 | 1,5300 | 1,5000 | 950 | ,00 |
| 14/10/2009 | 1,5300 | 2,00% | 1,4600 | 1,5300 | 1,4600 | 882 | ,00 |
| 13/10/2009 | 1,5000 | 1,35% | 1,4600 | 1,5000 | 1,4500 | 502 | ,00 |
| 12/10/2009 | 1,4800 | -1,33% | 1,5300 | 1,5300 | 1,4700 | 5.771 | ,00 |
| 09/10/2009 | 1,5000 | 0,00% | 1,5100 | 1,5500 | 1,5000 | 1.009 | ,00 |
| 08/10/2009 | 1,5000 | 0,00% | 1,5100 | 1,5200 | 1,4900 | 1.394 | ,00 |
| 07/10/2009 | 1,5000 | 4,90% | 1,4500 | 1,5000 | 1,4500 | 180 | ,00 |
| 06/10/2009 | 1,4300 | 2,88% | 1,4100 | 1,4300 | 1,4100 | 3.900 | ,00 |
| 05/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/10/2009 | 1,3900 | 1,46% | 1,3300 | 1,4000 | 1,3300 | 502 | ,00 |
| 01/10/2009 | 1,3700 | 0,00% | 1,4000 | 1,4000 | 1,3500 | 456 | ,00 |
| 30/9/2009 | 1,3700 | -1,44% | 1,3600 | 1,3700 | 1,3600 | 152 | ,00 |
| 29/9/2009 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3700 | 1.190 | ,00 |
| 28/9/2009 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,3700 | 2.735 | ,00 |
| 25/9/2009 | 1,4100 | 0,00% | 1,3600 | 1,4100 | 1,3500 | 1.320 | ,00 |
| 24/9/2009 | 1,4100 | -1,40% | 1,4200 | 1,4200 | 1,4000 | 836 | ,00 |
| 23/9/2009 | 1,4300 | 1,42% | 1,4300 | 1,4300 | 1,4300 | 363 | ,00 |
| 22/9/2009 | 1,4100 | 0,71% | 1,3800 | 1,4200 | 1,3500 | 7.821 | ,00 |
| 21/9/2009 | 1,4000 | -2,10% | 1,3800 | 1,4200 | 1,3700 | 1.810 | ,00 |
| 18/9/2009 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,4300 | 1.000 | ,00 |
| 17/9/2009 | 1,4400 | 4,35% | 1,3800 | 1,4400 | 1,3800 | 352 | ,00 |
| 16/9/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 847 | ,00 |
| 15/9/2009 | 1,3800 | -4,83% | 1,4600 | 1,4600 | 1,3800 | 17.906 | ,00 |
| 14/9/2009 | 1,4500 | 2,84% | 1,4500 | 1,4500 | 1,4500 | 2 | ,00 |
| 11/9/2009 | 1,4100 | -1,40% | 1,4800 | 1,4800 | 1,4100 | 3.404 | ,00 |
| 10/9/2009 | 1,4300 | -1,38% | 1,4900 | 1,4900 | 1,4300 | 1.390 | ,00 |
| 09/9/2009 | 1,4500 | 0,00% | 1,4400 | 1,4900 | 1,4200 | 1.554 | ,00 |
| 08/9/2009 | 1,4500 | -2,03% | 1,5100 | 1,5100 | 1,4500 | 1.520 | ,00 |
| 07/9/2009 | 1,4800 | -3,90% | 1,5600 | 1,5600 | 1,4700 | 3.736 | ,00 |
| 04/9/2009 | 1,5400 | 0,65% | 1,5700 | 1,5700 | 1,4600 | 628 | ,00 |
| 03/9/2009 | 1,5300 | 4,79% | 1,5500 | 1,5500 | 1,4000 | 1.003 | ,00 |
| 02/9/2009 | 1,4600 | -4,58% | 1,6700 | 1,6700 | 1,4000 | 7.996 | ,00 |
| 01/9/2009 | 1,5300 | 1,32% | 1,6600 | 1,6600 | 1,5300 | 104 | ,00 |
| 31/8/2009 | 1,5100 | -5,03% | 1,6500 | 1,6500 | 1,5000 | 2.602 | ,00 |
| 28/8/2009 | 1,5900 | -0,62% | 1,6800 | 1,6800 | 1,5000 | 4.058 | ,00 |
| 27/8/2009 | 1,6000 | -4,19% | 1,7300 | 1,7300 | 1,6000 | 1.150 | ,00 |
| 26/8/2009 | 1,6700 | 0,00% | 1,7500 | 1,7500 | 1,6100 | 1.068 | ,00 |
| 25/8/2009 | 1,6700 | -4,57% | 1,6300 | 1,7300 | 1,6300 | 754 | ,00 |
| 24/8/2009 | 1,7500 | 5,42% | 1,6500 | 1,7500 | 1,6500 | 802 | ,00 |
| 21/8/2009 | 1,6600 | 0,00% | 1,7300 | 1,7300 | 1,6300 | 1.562 | ,00 |
| 20/8/2009 | 1,6600 | -4,60% | 1,7900 | 1,7900 | 1,6600 | 7.346 | ,00 |
| 19/8/2009 | 1,7400 | 3,57% | 1,7800 | 1,7800 | 1,7400 | 9 | ,00 |
| 18/8/2009 | 1,6800 | -3,45% | 1,6800 | 1,7400 | 1,6800 | 860 | ,00 |
| 17/8/2009 | 1,7400 | -1,14% | 1,8000 | 1,8000 | 1,7400 | 202 | ,00 |
| 14/8/2009 | 1,7600 | 1,15% | 1,7800 | 1,8000 | 1,7000 | 9.026 | ,00 |
| 13/8/2009 | 1,7400 | 2,35% | 1,7000 | 1,7400 | 1,6500 | 2.230 | ,00 |
| 12/8/2009 | 1,7000 | -2,86% | 1,7000 | 1,7000 | 1,7000 | 390 | ,00 |
| 11/8/2009 | 1,7500 | -0,57% | 1,7000 | 1,7500 | 1,6700 | 300 | ,00 |
| 10/8/2009 | 1,7600 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 52 | ,00 |
| 07/8/2009 | 1,7600 | 3,53% | 1,7600 | 1,7600 | 1,7600 | 2 | ,00 |
| 06/8/2009 | 1,7000 | -2,30% | 1,7600 | 1,7600 | 1,6000 | 2.854 | ,00 |
| 05/8/2009 | 1,7400 | -1,69% | 1,7900 | 1,7900 | 1,7000 | 3.655 | ,00 |
| 04/8/2009 | 1,7700 | 1,14% | 1,7700 | 1,7700 | 1,7700 | 2 | ,00 |
| 03/8/2009 | 1,7500 | 1,16% | 1,7100 | 1,7500 | 1,7100 | 1.302 | ,00 |
| 31/7/2009 | 1,7300 | 1,76% | 1,7700 | 1,7700 | 1,7000 | 1.717 | ,00 |
| 30/7/2009 | 1,7000 | 0,00% | 1,7500 | 1,7500 | 1,7000 | 372 | ,00 |
| 29/7/2009 | 1,7000 | -7,10% | 1,8500 | 1,8500 | 1,6800 | 7.100 | ,00 |
| 28/7/2009 | 1,8300 | 1,67% | 1,8700 | 1,8700 | 1,7300 | 3.888 | ,00 |
| 27/7/2009 | 1,8000 | -0,55% | 1,8600 | 1,8600 | 1,7100 | 1.492 | ,00 |
| 24/7/2009 | 1,8100 | -1,09% | 1,8800 | 1,8800 | 1,7100 | 1.714 | ,00 |
| 23/7/2009 | 1,8300 | -2,14% | 1,7400 | 1,8700 | 1,7400 | 5.710 | ,00 |
| 22/7/2009 | 1,8700 | 0,54% | 1,8700 | 1,8700 | 1,8700 | 2 | ,00 |
| 21/7/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 20/7/2009 | 1,8600 | 0,54% | 1,8600 | 1,8600 | 1,8600 | 2 | ,00 |
| 17/7/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 16/7/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 15/7/2009 | 1,8500 | 1,65% | 2,0000 | 2,0000 | 1,7600 | 1.792 | ,00 |
| 14/7/2009 | 1,8200 | -7,14% | 2,0000 | 2,0000 | 1,8100 | 1.818 | ,00 |
| 13/7/2009 | 1,9600 | 2,08% | 2,0000 | 2,0000 | 1,7900 | 104 | ,00 |
| 10/7/2009 | 1,9200 | -0,52% | 1,9500 | 1,9500 | 1,7400 | 719 | ,00 |
| 09/7/2009 | 1,9300 | 1,58% | 2,0000 | 2,0000 | 1,8200 | 352 | ,00 |
| 08/7/2009 | 1,9000 | -5,00% | 1,8100 | 1,9000 | 1,8100 | 54 | ,00 |
| 07/7/2009 | 2,0000 | 2,04% | 2,0000 | 2,0000 | 2,0000 | 2 | ,00 |
| 06/7/2009 | 1,9600 | 1,03% | 2,0000 | 2,0000 | 1,7500 | 1.053 | ,00 |
| 03/7/2009 | 1,9400 | -3,00% | 1,8100 | 1,9400 | 1,8100 | 167 | ,00 |
| 02/7/2009 | 2,0000 | 5,82% | 2,0000 | 2,0000 | 2,0000 | 2 | ,00 |
| 01/7/2009 | 1,8900 | 5,00% | 1,7900 | 1,9000 | 1,7900 | 750 | ,00 |
| 30/6/2009 | 1,8000 | -3,23% | 1,6800 | 1,9300 | 1,6800 | 852 | ,00 |
| 29/6/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 26/6/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 25/6/2009 | 1,8600 | 3,33% | 1,7300 | 1,8900 | 1,7200 | 311 | ,00 |
| 24/6/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 23/6/2009 | 1,8000 | -1,64% | 1,6500 | 1,8000 | 1,6500 | 400 | ,00 |
| 22/6/2009 | 1,8300 | -0,54% | 1,8300 | 1,8300 | 1,8300 | 2 | ,00 |
| 19/6/2009 | 1,8400 | 4,55% | 1,7700 | 1,8400 | 1,7700 | 500 | ,00 |
| 18/6/2009 | 1,7600 | 1,73% | 1,6700 | 1,8000 | 1,6700 | 1.161 | ,00 |
| 17/6/2009 | 1,7300 | -4,95% | 1,7600 | 1,7600 | 1,7300 | 1.270 | ,00 |
| 16/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 15/6/2009 | 1,8200 | -3,70% | 1,9000 | 1,9000 | 1,7600 | 11.270 | ,00 |
| 12/6/2009 | 1,8900 | -4,55% | 2,0300 | 2,0300 | 1,8600 | 14.532 | ,00 |
| 11/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 10/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 09/6/2009 | 1,9800 | -4,35% | 1,9200 | 1,9800 | 1,8900 | 2.800 | ,00 |
| 05/6/2009 | 2,0700 | -0,96% | 2,0400 | 2,0900 | 1,9200 | 6.852 | ,00 |
| 04/6/2009 | 2,0900 | 5,03% | 1,9500 | 2,1000 | 1,9500 | 4.330 | ,00 |
| 03/6/2009 | 1,9900 | 8,15% | 1,7700 | 2,0200 | 1,7500 | 15.383 | ,00 |
| 02/6/2009 | 1,8400 | -2,13% | 1,8000 | 1,8500 | 1,8000 | 950 | ,00 |
| 01/6/2009 | 1,8800 | 1,62% | 1,9900 | 1,9900 | 1,7400 | 15.552 | ,00 |
| 29/5/2009 | 1,8500 | -2,12% | 1,9800 | 1,9800 | 1,7100 | 8.800 | ,00 |
| 28/5/2009 | 1,8900 | -2,07% | 1,7900 | 1,9000 | 1,7600 | 5.004 | ,00 |
| 27/5/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 26/5/2009 | 1,9300 | 1,58% | 1,9300 | 1,9300 | 1,7100 | 1.152 | ,00 |
| 25/5/2009 | 1,9000 | 1,06% | 1,9500 | 1,9500 | 1,7100 | 504 | ,00 |
| 22/5/2009 | 1,8800 | -3,09% | 1,7500 | 1,9200 | 1,7500 | 1.850 | ,00 |
| 21/5/2009 | 1,9400 | -2,02% | 1,7900 | 1,9400 | 1,7900 | 1.002 | ,00 |
| 20/5/2009 | 1,9800 | 8,20% | 1,9000 | 1,9800 | 1,8000 | 7.178 | ,00 |
| 19/5/2009 | 1,8300 | 8,93% | 1,8300 | 1,8300 | 1,8300 | 2 | ,00 |
| 18/5/2009 | 1,6800 | -2,89% | 1,7000 | 1,7000 | 1,6800 | 161 | ,00 |
| 15/5/2009 | 1,7300 | -1,70% | 1,7900 | 1,7900 | 1,6500 | 1.448 | ,00 |
| 14/5/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 13/5/2009 | 1,7600 | -1,12% | 1,7000 | 1,7600 | 1,6100 | 4.798 | ,00 |
| 12/5/2009 | 1,7800 | -1,11% | 1,8900 | 1,8900 | 1,6900 | 736 | ,00 |
| 11/5/2009 | 1,8000 | -0,55% | 1,7600 | 1,8900 | 1,7600 | 3.102 | ,00 |
| 08/5/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 07/5/2009 | 1,8100 | -9,05% | 1,9000 | 1,9000 | 1,8000 | 5.999 | ,00 |
| 06/5/2009 | 1,9900 | 0,00% | 1,8000 | 1,9900 | 1,8000 | 11.583 | ,00 |
| 05/5/2009 | 1,9900 | 4,74% | 1,9900 | 1,9900 | 1,9900 | 2 | ,00 |
| 04/5/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 30/4/2009 | 1,9000 | 4,97% | 1,9400 | 1,9400 | 1,8300 | 5.202 | ,00 |
| 29/4/2009 | 1,8100 | 0,56% | 1,6600 | 1,8200 | 1,6600 | 3.813 | ,00 |
| 28/4/2009 | 1,8000 | -2,70% | 1,6700 | 1,8100 | 1,6700 | 2.061 | ,00 |
| 27/4/2009 | 1,8500 | 0,54% | 1,7000 | 1,8700 | 1,6600 | 14.049 | ,00 |
| 24/4/2009 | 1,8400 | 8,88% | 1,6900 | 1,8400 | 1,5800 | 6.947 | ,00 |
| 23/4/2009 | 1,6900 | 5,62% | 1,6800 | 1,7000 | 1,6000 | 3.360 | ,00 |
| 22/4/2009 | 1,6000 | 8,84% | 1,4700 | 1,6100 | 1,4700 | 6.500 | ,00 |
| 21/4/2009 | 1,4700 | 8,89% | 1,4800 | 1,4800 | 1,2500 | 1.098 | ,00 |
| 16/4/2009 | 1,3500 | 9,76% | 1,3500 | 1,3500 | 1,2900 | 4.891 | ,00 |
| 15/4/2009 | 1,2300 | 0,82% | 1,1100 | 1,2500 | 1,1000 | 26.522 | ,00 |
| 14/4/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 09/4/2009 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 2 | ,00 |
| 08/4/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 07/4/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.553 | ,00 |
| 06/4/2009 | 1,2000 | -0,83% | 1,1100 | 1,2000 | 1,1100 | 1.203 | 1.372,40 |
| 03/4/2009 | 1,2100 | -0,82% | 1,1100 | 1,2100 | 1,1100 | 672 | ,00 |
| 02/4/2009 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 3 | ,00 |
| 01/4/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 31/3/2009 | 1,2000 | 9,09% | 1,1300 | 1,2100 | 1,1000 | 3.057 | ,00 |
| 30/3/2009 | 1,1000 | -5,98% | 1,1000 | 1,1000 | 1,1000 | 50 | ,00 |
| 27/3/2009 | 1,1700 | -2,50% | 1,0800 | 1,1700 | 1,0800 | 503 | ,00 |
| 26/3/2009 | 1,2000 | 4,35% | 1,2000 | 1,2000 | 1,2000 | 3 | ,00 |
| 24/3/2009 | 1,1500 | -5,74% | 1,1500 | 1,1500 | 1,1000 | 1.303 | ,00 |
| 23/3/2009 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 3 | ,00 |
| 20/3/2009 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,2000 | 3 | ,00 |
| 19/3/2009 | 1,1600 | -3,33% | 1,0900 | 1,1600 | 1,0800 | 3.386 | ,00 |
| 18/3/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/3/2009 | 1,2000 | -0,83% | 1,2100 | 1,2300 | 1,0900 | 4.000 | ,00 |
| 16/3/2009 | 1,2100 | 2,54% | 1,0900 | 1,2200 | 1,0800 | 7.053 | ,00 |
| 13/3/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/3/2009 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 3 | ,00 |
| 11/3/2009 | 1,1600 | 0,87% | 1,2000 | 1,2000 | 1,0400 | 4.821 | ,00 |
| 10/3/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 09/3/2009 | 1,1500 | -0,86% | 1,0500 | 1,1500 | 1,0500 | 20 | ,00 |
| 06/3/2009 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1000 | 487 | ,00 |
| 05/3/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 04/3/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/3/2009 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 30 | ,00 |
| 27/2/2009 | 1,1900 | 2,59% | 1,1900 | 1,1900 | 1,1900 | 3 | ,00 |
| 26/2/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 25/2/2009 | 1,1600 | -2,52% | 1,0800 | 1,1700 | 1,0800 | 1.790 | ,00 |
| 24/2/2009 | 1,1900 | -1,65% | 1,1000 | 1,2000 | 1,1000 | 4.170 | ,00 |
| 23/2/2009 | 1,2100 | -3,97% | 1,1700 | 1,2100 | 1,1600 | 2.703 | ,00 |
| 20/2/2009 | 1,2600 | 1,61% | 1,1800 | 1,2700 | 1,1700 | 2.497 | ,00 |
| 19/2/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/2/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 17/2/2009 | 1,2400 | 1,64% | 1,2000 | 1,2400 | 1,2000 | 600 | ,00 |
| 16/2/2009 | 1,2200 | 1,67% | 1,2000 | 1,2200 | 1,1000 | 1.050 | ,00 |
| 13/2/2009 | 1,2000 | 1,69% | 1,2000 | 1,2100 | 1,1700 | 3.055 | ,00 |
| 12/2/2009 | 1,1800 | 2,61% | 1,2200 | 1,2200 | 1,1000 | 7.212 | ,00 |
| 11/2/2009 | 1,1500 | 5,50% | 1,0900 | 1,1900 | 1,0500 | 14.046 | ,00 |
| 10/2/2009 | 1,0900 | 6,86% | 1,0000 | 1,1200 | 0,9900 | 9.273 | ,00 |
| 09/2/2009 | 1,0200 | 18,60% | 0,8700 | 1,0300 | 0,8700 | 10.846 | ,00 |
| 06/2/2009 | 0,8600 | 17,81% | 0,7300 | 0,8600 | 0,7300 | 14.001 | ,00 |
| 05/2/2009 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 04/2/2009 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 03/2/2009 | 0,7300 | -2,67% | 0,7500 | 0,7700 | 0,7300 | 4.550 | ,00 |
| 02/2/2009 | 0,7500 | -5,06% | 0,8100 | 0,8100 | 0,7400 | 3.410 | ,00 |
| 30/1/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 200 | ,00 |
| 29/1/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 28/1/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 300 | ,00 |
| 27/1/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 26/1/2009 | 0,7900 | -4,82% | 0,7800 | 0,7900 | 0,7800 | 580 | ,00 |
| 23/1/2009 | 0,8300 | 2,47% | 0,7900 | 0,8300 | 0,7800 | 103 | ,00 |
| 22/1/2009 | 0,8100 | 1,25% | 0,8600 | 0,8600 | 0,8100 | 830 | ,00 |
| 21/1/2009 | 0,8000 | -4,76% | 0,8100 | 0,8100 | 0,8000 | 2.020 | ,00 |
| 20/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 19/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 16/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8600 | 0,8300 | 1.521 | ,00 |
| 15/1/2009 | 0,8400 | 5,00% | 0,7600 | 0,8400 | 0,7600 | 150 | ,00 |
| 14/1/2009 | 0,8000 | -3,61% | 0,8600 | 0,8700 | 0,8000 | 260 | ,00 |
| 13/1/2009 | 0,8300 | 3,75% | 0,8300 | 0,8300 | 0,8300 | 525 | ,00 |
| 12/1/2009 | 0,8000 | -4,76% | 0,8000 | 0,8000 | 0,8000 | 10 | ,00 |
| 09/1/2009 | 0,8400 | 5,00% | 0,8400 | 0,8400 | 0,8400 | 260 | ,00 |
| 08/1/2009 | 0,8000 | 3,90% | 0,7700 | 0,8000 | 0,7700 | 120 | ,00 |
| 07/1/2009 | 0,7700 | -2,53% | 0,7500 | 0,8000 | 0,7500 | 4.815 | ,00 |
| 05/1/2009 | 0,7900 | 3,95% | 0,7800 | 0,7900 | 0,7800 | 1.050 | ,00 |
| 02/1/2009 | 0,7600 | -6,17% | 0,8800 | 0,8900 | 0,7500 | 3.550 | ,00 |
| 31/12/2008 | 0,8100 | -8,99% | 0,8200 | 0,8900 | 0,8100 | 3.851 | ,00 |
| 30/12/2008 | 0,8900 | -4,30% | 0,9000 | 0,9000 | 0,8900 | 250 | ,00 |
| 29/12/2008 | 0,9300 | 0,00% | 0,9700 | 1,0000 | 0,9300 | 1.325 | ,00 |
| 24/12/2008 | 0,9300 | 19,23% | 0,8000 | 0,9300 | 0,8000 | 1.750 | ,00 |
| 23/12/2008 | 0,7800 | 1,30% | 0,7500 | 0,7800 | 0,7500 | 503 | ,00 |
| 22/12/2008 | 0,7700 | 0,00% | 0,7600 | 0,7700 | 0,7100 | 1.315 | ,00 |
| 19/12/2008 | 0,7700 | 5,48% | 0,6900 | 0,7800 | 0,6900 | 2.040 | ,00 |
| 18/12/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 17/12/2008 | 0,7300 | -6,41% | 0,7600 | 0,7900 | 0,7200 | 4.200 | ,00 |
| 16/12/2008 | 0,7800 | 4,00% | 0,7500 | 0,7800 | 0,7500 | 1.570 | ,00 |
| 15/12/2008 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 500 | ,00 |
| 12/12/2008 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 11/12/2008 | 0,7500 | 0,00% | 0,7400 | 0,7500 | 0,7400 | 1.000 | ,00 |
| 10/12/2008 | 0,7500 | 0,00% | 0,7000 | 0,7500 | 0,7000 | 3.604 | ,00 |
| 09/12/2008 | 0,7500 | 5,63% | 0,7400 | 0,7500 | 0,7400 | 300 | ,00 |
| 08/12/2008 | 0,7100 | 1,43% | 0,7100 | 0,7100 | 0,7100 | 410 | ,00 |
| 05/12/2008 | 0,7000 | 2,94% | 0,7000 | 0,7000 | 0,7000 | 200 | ,00 |
| 04/12/2008 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 03/12/2008 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 02/12/2008 | 0,6800 | -2,86% | 0,7000 | 0,7000 | 0,6800 | 900 | ,00 |
| 01/12/2008 | 0,7000 | 0,00% | 0,7000 | 0,7200 | 0,6700 | 4.500 | ,00 |
| 28/11/2008 | 0,7000 | -1,41% | 0,7200 | 0,7200 | 0,7000 | 2.345 | ,00 |
| 27/11/2008 | 0,7100 | 7,58% | 0,7200 | 0,7200 | 0,6800 | 1.849 | ,00 |
| 26/11/2008 | 0,6600 | -4,35% | 0,6800 | 0,6900 | 0,6600 | 5.232 | ,00 |
| 25/11/2008 | 0,6900 | -1,43% | 0,7000 | 0,7300 | 0,6800 | 3.823 | ,00 |
| 24/11/2008 | 0,7000 | 1,45% | 0,7000 | 0,7300 | 0,6900 | 5.170 | ,00 |
| 21/11/2008 | 0,6900 | -6,76% | 0,7400 | 0,7600 | 0,6700 | 15.564 | ,00 |
| 20/11/2008 | 0,7400 | -6,33% | 0,7900 | 0,7900 | 0,7400 | 1.282 | ,00 |
| 19/11/2008 | 0,7900 | -9,20% | 0,8200 | 0,8200 | 0,7900 | 5.600 | ,00 |
| 18/11/2008 | 0,8700 | 1,16% | 0,8300 | 0,8700 | 0,8300 | 1.130 | ,00 |
| 17/11/2008 | 0,8600 | 2,38% | 0,8600 | 0,8600 | 0,8600 | 2 | ,00 |
| 14/11/2008 | 0,8400 | 0,00% | 0,9000 | 0,9000 | 0,8400 | 3.646 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.285 |
| ΚΕΚΡ | 2,0900 | 5,56 % | 0,1100 | 27.324 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| ΜΕΡΚΟ | 36,0000 | 3,45 % | 1,2000 | 21 |
| AKTR | 8,3900 | 3,07 % | 0,2500 | 426.318 |
| EIS | 1,6280 | 2,13 % | 0,0340 | 45.634 |
| ΕΕΕ | 39,7800 | 1,95 % | 0,7600 | 14.792 |
| ΜΙΝ | 0,6500 | 1,88 % | 0,0120 | 603 |
| ΠΕΤΡΟ | 8,8800 | 1,83 % | 0,1600 | 3.965 |
| ΛΑΜΨΑ | 46,8000 | 1,74 % | 0,8000 | 26 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4900 | -0,68 % | -0,1200 | 12.864.043 |
| ΠΕΙΡ | 6,7880 | -1,82 % | -0,1260 | 11.743.607 |
| ΕΤΕ | 13,0150 | -0,57 % | -0,0750 | 10.510.499 |
| ΕΥΡΩΒ | 3,2120 | -0,25 % | -0,0080 | 8.995.956 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 6.779.472 |
| ΑΛΦΑ | 3,4170 | -1,07 % | -0,0370 | 6.140.037 |
| MTLN | 45,1800 | 0,09 % | 0,0400 | 5.583.491 |
| ΔΕΗ | 15,8500 | -0,13 % | -0,0200 | 5.153.573 |
| CENER | 14,7000 | 1,38 % | 0,2000 | 4.402.525 |
| ΜΟΗ | 26,3800 | 0,53 % | 0,1400 | 3.645.571 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2120 | -0,25 % | 2.797.639 | 9,00εκ. |
| ΑΛΦΑ | 3,4170 | -1,07 % | 1.803.727 | 6,14εκ. |
| ΠΕΙΡ | 6,7880 | -1,82 % | 1.728.064 | 11,74εκ. |
| ΙΝΛΟΤ | 1,0840 | -0,73 % | 1.017.755 | 1,11εκ. |
| ΕΤΕ | 13,0150 | -0,57 % | 805.513 | 10,51εκ. |
| ΟΠΑΠ | 17,4900 | -0,68 % | 737.719 | 12,86εκ. |
| AKTR | 8,3900 | 3,07 % | 426.318 | 3,56εκ. |
| BOCHGR | 7,9200 | -0,50 % | 330.296 | 2,63εκ. |
| ΕΛΠΕ | 7,7000 | -0,19 % | 327.739 | 2,54εκ. |
| ΔΕΗ | 15,8500 | -0,13 % | 324.889 | 5,15εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,0600 | -0,48 % | 30.589 | 0,40 % |
| ΠΑΙΡ | 0,8500 | -3,41 % | 16.709 | 0,34 % |
| EIS | 1,6280 | 2,13 % | 45.634 | 0,30 % |
| ΕΧΑΕ | 6,2000 | -0,80 % | 160.071 | 0,27 % |
| AKTR | 8,3900 | 3,07 % | 426.318 | 0,21 % |
| ΟΠΑΠ | 17,4900 | -0,68 % | 737.719 | 0,20 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 243.486 | 0,18 % |
| ΦΡΛΚ | 4,0050 | -1,48 % | 83.858 | 0,16 % |
| CENER | 14,7000 | 1,38 % | 298.395 | 0,14 % |
| ΠΕΙΡ | 6,7880 | -1,82 % | 1.728.064 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0900 | 5,56 % | 27.324 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.285 | 10,00 % |
| ΛΑΝΑΚ | 1,5200 | -2,56 % | 1.272 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.499 | 6,71 % |
| ΝΤΟΠΛΕΡ | 0,7500 | -2,60 % | 6.897 | 5,84 % |
| ΧΑΙΔΕ | 0,7350 | -2,00 % | 76 | 5,33 % |
| ΚΥΡΙΟ | 2,0600 | -0,48 % | 30.589 | 5,31 % |
| ΙΝΤΕΤ | 1,3400 | 0,75 % | 3.600 | 5,26 % |
| ΠΑΙΡ | 0,8500 | -3,41 % | 16.709 | 4,77 % |
| ΔΑΙΟΣ | 7,2500 | 0,69 % | 659 | 4,17 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|