| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | -0,4250 | 13.495.945 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 167.604 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| EIS | 1,6840 | -2,32 % | -0,0400 | 79.317 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
| ΛΕΒΠ | 0,2000 | -1,96 % | -0,0040 | 10.000 |
Συνεχης ενημερωση
M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (ΜΛΣ)
0,5700 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/5/2010 | 2,0600 | 0,00% | 2,0400 | 2,0800 | 2,0400 | 9.571 | ,00 |
| 27/5/2010 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0200 | 13.757 | ,00 |
| 26/5/2010 | 2,0600 | 0,49% | 2,0400 | 2,0700 | 2,0200 | 15.330 | ,00 |
| 25/5/2010 | 2,0500 | -0,49% | 2,0600 | 2,0600 | 2,0100 | 24.699 | ,00 |
| 21/5/2010 | 2,0600 | 0,00% | 2,0600 | 2,0700 | 2,0400 | 8.829 | ,00 |
| 20/5/2010 | 2,0600 | 0,00% | 2,0700 | 2,0800 | 2,0600 | 4.886 | ,00 |
| 19/5/2010 | 2,0600 | -0,48% | 2,0500 | 2,0700 | 2,0300 | 210.933 | ,00 |
| 18/5/2010 | 2,0700 | 0,49% | 2,0700 | 2,0900 | 2,0300 | 23.477 | ,00 |
| 17/5/2010 | 2,0600 | -0,96% | 2,0600 | 2,0800 | 2,0100 | 10.197 | ,00 |
| 14/5/2010 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0600 | 18.235 | ,00 |
| 13/5/2010 | 2,0900 | -0,48% | 2,1000 | 2,1000 | 2,0500 | 23.340 | ,00 |
| 12/5/2010 | 2,1000 | 0,00% | 2,0900 | 2,1100 | 2,0600 | 14.681 | ,00 |
| 11/5/2010 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,0700 | 10.517 | ,00 |
| 10/5/2010 | 2,1000 | 1,94% | 2,0800 | 2,1100 | 2,0700 | 15.391 | ,00 |
| 07/5/2010 | 2,0600 | -0,48% | 2,0500 | 2,0600 | 2,0300 | 3.984 | ,00 |
| 06/5/2010 | 2,0700 | 0,00% | 2,0600 | 2,0700 | 2,0500 | 13.969 | ,00 |
| 05/5/2010 | 2,0700 | -0,96% | 2,0800 | 2,0900 | 2,0400 | 5.386 | ,00 |
| 04/5/2010 | 2,0900 | -1,88% | 2,1300 | 2,1300 | 2,0300 | 65.069 | ,00 |
| 03/5/2010 | 2,1300 | 1,91% | 2,0900 | 2,1300 | 2,0700 | 46.912 | ,00 |
| 30/4/2010 | 2,0900 | -0,48% | 2,0900 | 2,1000 | 2,0500 | 54.937 | ,00 |
| 29/4/2010 | 2,1000 | 5,00% | 1,9700 | 2,1100 | 1,9700 | 40.585 | ,00 |
| 28/4/2010 | 2,0000 | 0,50% | 1,9700 | 2,0200 | 1,9400 | 33.530 | ,00 |
| 27/4/2010 | 1,9900 | -3,40% | 2,0300 | 2,0500 | 1,9400 | 31.865 | ,00 |
| 26/4/2010 | 2,0600 | -0,48% | 2,0600 | 2,0600 | 2,0200 | 2.965 | ,00 |
| 23/4/2010 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0400 | 8.286 | ,00 |
| 22/4/2010 | 2,0700 | -0,96% | 2,0900 | 2,0900 | 2,0200 | 25.921 | ,00 |
| 21/4/2010 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0700 | 38.137 | ,00 |
| 20/4/2010 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0500 | 44.841 | ,00 |
| 19/4/2010 | 2,0900 | -0,95% | 2,0700 | 2,0900 | 2,0500 | 64.121 | ,00 |
| 16/4/2010 | 2,1100 | 0,96% | 2,0500 | 2,1100 | 2,0500 | 22.840 | ,00 |
| 15/4/2010 | 2,0900 | 0,97% | 2,0700 | 2,1000 | 2,0700 | 31.991 | ,00 |
| 14/4/2010 | 2,0700 | 0,98% | 2,0300 | 2,0800 | 2,0200 | 29.957 | ,00 |
| 13/4/2010 | 2,0500 | -0,49% | 2,0400 | 2,0600 | 2,0100 | 33.613 | ,00 |
| 12/4/2010 | 2,0600 | 1,48% | 2,0200 | 2,0600 | 2,0100 | 22.836 | ,00 |
| 09/4/2010 | 2,0300 | 0,50% | 2,0200 | 2,0300 | 1,9900 | 26.144 | ,00 |
| 08/4/2010 | 2,0200 | -1,46% | 2,0400 | 2,0400 | 2,0000 | 27.993 | ,00 |
| 07/4/2010 | 2,0500 | 0,00% | 2,0500 | 2,0700 | 2,0300 | 43.556 | ,00 |
| 06/4/2010 | 2,0500 | -0,49% | 2,0300 | 2,0700 | 2,0100 | 57.623 | ,00 |
| 01/4/2010 | 2,0600 | 0,98% | 2,0400 | 2,0600 | 2,0200 | 57.252 | ,00 |
| 31/3/2010 | 2,0400 | -0,49% | 2,0100 | 2,0600 | 2,0100 | 129.147 | ,00 |
| 30/3/2010 | 2,0500 | -1,91% | 2,0900 | 2,0900 | 2,0100 | 24.912 | ,00 |
| 29/3/2010 | 2,0900 | 0,00% | 2,0700 | 2,0900 | 2,0600 | 61.295 | ,00 |
| 26/3/2010 | 2,0900 | 0,48% | 2,0800 | 2,1100 | 2,0600 | 64.062 | ,00 |
| 24/3/2010 | 2,0800 | 0,48% | 2,0700 | 2,0800 | 2,0400 | 20.318 | ,00 |
| 23/3/2010 | 2,0700 | 0,49% | 2,0600 | 2,0700 | 2,0200 | 40.581 | ,00 |
| 22/3/2010 | 2,0600 | 1,98% | 2,0200 | 2,0700 | 2,0000 | 41.803 | ,00 |
| 19/3/2010 | 2,0200 | 1,00% | 2,0000 | 2,0200 | 1,9700 | 12.058 | ,00 |
| 18/3/2010 | 2,0000 | -1,48% | 2,0300 | 2,0400 | 1,9800 | 77.801 | ,00 |
| 17/3/2010 | 2,0300 | 0,50% | 2,0200 | 2,0400 | 2,0000 | 16.529 | ,00 |
| 16/3/2010 | 2,0200 | 0,00% | 1,9900 | 2,0200 | 1,9800 | 13.391 | ,00 |
| 15/3/2010 | 2,0200 | 0,50% | 2,0000 | 2,0200 | 1,9700 | 47.714 | ,00 |
| 12/3/2010 | 2,0100 | 0,50% | 1,9900 | 2,0100 | 1,9700 | 17.688 | ,00 |
| 11/3/2010 | 2,0000 | -0,50% | 2,0100 | 2,0100 | 1,9700 | 26.175 | ,00 |
| 10/3/2010 | 2,0100 | 0,00% | 2,0000 | 2,0200 | 1,9400 | 23.583 | ,00 |
| 09/3/2010 | 2,0100 | -0,99% | 2,0000 | 2,0200 | 1,9700 | 4.164 | ,00 |
| 08/3/2010 | 2,0300 | -1,46% | 2,0600 | 2,0700 | 2,0100 | 25.539 | ,00 |
| 05/3/2010 | 2,0600 | 1,98% | 2,0100 | 2,0600 | 1,9700 | 55.825 | ,00 |
| 04/3/2010 | 2,0200 | 0,00% | 2,0100 | 2,0200 | 2,0000 | 4.483 | ,00 |
| 03/3/2010 | 2,0200 | 0,50% | 2,0000 | 2,0200 | 2,0000 | 92.740 | ,00 |
| 02/3/2010 | 2,0100 | 1,01% | 1,9800 | 2,0200 | 1,9700 | 105.260 | ,00 |
| 01/3/2010 | 1,9900 | 4,19% | 1,9100 | 1,9900 | 1,9000 | 100.924 | ,00 |
| 26/2/2010 | 1,9100 | 0,53% | 1,9000 | 1,9100 | 1,8900 | 4.790 | ,00 |
| 25/2/2010 | 1,9000 | 1,06% | 1,8700 | 1,9000 | 1,8500 | 98.530 | ,00 |
| 24/2/2010 | 1,8800 | -0,53% | 1,8900 | 1,9000 | 1,8500 | 13.668 | ,00 |
| 23/2/2010 | 1,8900 | -0,53% | 1,9000 | 1,9100 | 1,8500 | 268.188 | ,00 |
| 22/2/2010 | 1,9000 | -0,52% | 1,8900 | 1,9100 | 1,8900 | 3.379 | ,00 |
| 19/2/2010 | 1,9100 | 0,53% | 1,8700 | 1,9100 | 1,8100 | 98.255 | ,00 |
| 18/2/2010 | 1,9000 | 0,00% | 1,8900 | 1,9000 | 1,8900 | 12.705 | ,00 |
| 17/2/2010 | 1,9000 | -0,52% | 1,9100 | 1,9300 | 1,8900 | 21.287 | ,00 |
| 16/2/2010 | 1,9100 | -0,52% | 1,9000 | 1,9100 | 1,8500 | 76.434 | ,00 |
| 12/2/2010 | 1,9200 | -1,03% | 1,9400 | 1,9600 | 1,8900 | 22.010 | ,00 |
| 11/2/2010 | 1,9400 | -0,51% | 1,9500 | 1,9800 | 1,9000 | 80.635 | ,00 |
| 10/2/2010 | 1,9500 | 1,56% | 1,9200 | 1,9700 | 1,9200 | 12.269 | ,00 |
| 09/2/2010 | 1,9200 | 2,67% | 1,8900 | 1,9400 | 1,7900 | 44.309 | ,00 |
| 08/2/2010 | 1,8700 | -3,11% | 1,9500 | 1,9800 | 1,8300 | 53.170 | ,00 |
| 05/2/2010 | 1,9300 | -3,02% | 1,9600 | 1,9700 | 1,9000 | 18.166 | ,00 |
| 04/2/2010 | 1,9900 | -0,50% | 2,0000 | 2,0000 | 1,9600 | 4.621 | ,00 |
| 03/2/2010 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 1,9800 | 8.923 | ,00 |
| 02/2/2010 | 2,0200 | 0,00% | 2,0100 | 2,0200 | 1,9800 | 16.657 | ,00 |
| 01/2/2010 | 2,0200 | 1,00% | 1,9900 | 2,0200 | 1,9900 | 2.157 | ,00 |
| 29/1/2010 | 2,0000 | 0,50% | 1,9900 | 2,0100 | 1,9500 | 18.071 | ,00 |
| 28/1/2010 | 1,9900 | 0,00% | 2,0000 | 2,0000 | 1,9500 | 14.915 | ,00 |
| 27/1/2010 | 1,9900 | -1,00% | 2,0100 | 2,0100 | 1,9600 | 11.186 | ,00 |
| 26/1/2010 | 2,0100 | -0,50% | 2,0200 | 2,0200 | 1,9900 | 32.528 | ,00 |
| 25/1/2010 | 2,0200 | 1,51% | 1,9900 | 2,0200 | 1,9900 | 56.377 | ,00 |
| 22/1/2010 | 1,9900 | 1,02% | 1,9300 | 2,0000 | 1,9300 | 27.790 | ,00 |
| 21/1/2010 | 1,9700 | 0,00% | 1,9700 | 1,9800 | 1,9300 | 32.793 | ,00 |
| 20/1/2010 | 1,9700 | -0,51% | 1,9900 | 2,0500 | 1,9400 | 70.957 | ,00 |
| 19/1/2010 | 1,9800 | -0,50% | 2,0000 | 2,0200 | 1,9500 | 34.745 | ,00 |
| 18/1/2010 | 1,9900 | -1,49% | 2,0400 | 2,0400 | 1,9600 | 38.403 | ,00 |
| 15/1/2010 | 2,0200 | -1,94% | 2,0200 | 2,0600 | 2,0000 | 8.477 | ,00 |
| 14/1/2010 | 2,0600 | 0,49% | 2,0500 | 2,0600 | 2,0100 | 16.244 | ,00 |
| 13/1/2010 | 2,0500 | -0,49% | 2,0600 | 2,0600 | 2,0100 | 16.200 | ,00 |
| 12/1/2010 | 2,0600 | -1,44% | 2,0900 | 2,0900 | 2,0400 | 16.160 | ,00 |
| 11/1/2010 | 2,0900 | 0,00% | 2,0900 | 2,1100 | 2,0700 | 27.759 | ,00 |
| 08/1/2010 | 2,0900 | -0,48% | 2,1100 | 2,1200 | 2,0700 | 26.309 | ,00 |
| 07/1/2010 | 2,1000 | -0,94% | 2,0900 | 2,1200 | 2,0700 | 169.760 | ,00 |
| 05/1/2010 | 2,1200 | 1,44% | 2,0600 | 2,1300 | 2,0500 | 54.475 | ,00 |
| 04/1/2010 | 2,0900 | 1,95% | 2,0500 | 2,0900 | 2,0200 | 12.354 | ,00 |
| 31/12/2009 | 2,0500 | 0,99% | 2,0200 | 2,0500 | 1,9900 | 79.090 | 160.581,88 |
| 30/12/2009 | 2,0300 | 1,50% | 1,9700 | 2,0300 | 1,9600 | 71.479 | 142.197,76 |
| 29/12/2009 | 2,0000 | 0,50% | 1,9900 | 2,0000 | 1,9700 | 14.500 | 28.886,36 |
| 28/12/2009 | 1,9900 | 0,00% | 1,9800 | 2,0100 | 1,9700 | 46.143 | 91.745,58 |
| 23/12/2009 | 1,9900 | 0,00% | 1,9900 | 2,0000 | 1,9700 | 11.047 | 21.983,20 |
| 22/12/2009 | 1,9900 | 0,51% | 1,9700 | 1,9900 | 1,9600 | 16.625 | 32.987,00 |
| 21/12/2009 | 1,9800 | -0,50% | 1,9800 | 1,9900 | 1,9600 | 9.753 | 19.321,90 |
| 18/12/2009 | 1,9900 | -1,00% | 2,0100 | 2,0100 | 1,9600 | 16.572 | 32.917,30 |
| 17/12/2009 | 2,0100 | -0,50% | 2,0000 | 2,0200 | 1,9700 | 41.218 | 82.122,28 |
| 16/12/2009 | 2,0200 | 2,02% | 1,9800 | 2,0400 | 1,9800 | 36.370 | 73.135,72 |
| 15/12/2009 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9600 | 9.257 | 18.397,00 |
| 14/12/2009 | 2,0000 | 0,50% | 1,9900 | 2,0100 | 1,9600 | 52.468 | 103.780,77 |
| 11/12/2009 | 1,9900 | -1,00% | 2,0200 | 2,0400 | 1,9600 | 42.896 | 85.438,53 |
| 10/12/2009 | 2,0100 | 0,00% | 2,0000 | 2,0200 | 1,9400 | 58.449 | 116.290,82 |
| 09/12/2009 | 2,0100 | -0,50% | 1,9700 | 2,0100 | 1,9300 | 21.501 | 42.875,07 |
| 08/12/2009 | 2,0200 | -2,42% | 2,0600 | 2,0600 | 1,9500 | 59.023 | 118.203,15 |
| 07/12/2009 | 2,0700 | 0,00% | 2,0300 | 2,0700 | 2,0300 | 9.493 | 19.471,82 |
| 04/12/2009 | 2,0700 | 1,47% | 2,0500 | 2,0700 | 2,0100 | 28.406 | 58.259,00 |
| 03/12/2009 | 2,0400 | 1,49% | 2,0100 | 2,0600 | 1,9800 | 41.374 | 83.745,52 |
| 02/12/2009 | 2,0100 | 0,00% | 2,0100 | 2,0200 | 1,9800 | 31.633 | 63.579,48 |
| 01/12/2009 | 2,0100 | 2,55% | 1,9600 | 2,0500 | 1,9600 | 226.936 | ,00 |
| 30/11/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9200 | 20.219 | ,00 |
| 27/11/2009 | 1,9600 | 0,51% | 1,8800 | 2,0000 | 1,8400 | 225.455 | ,00 |
| 26/11/2009 | 1,9500 | -7,58% | 2,0900 | 2,1000 | 1,9300 | 220.863 | ,00 |
| 25/11/2009 | 2,1100 | -4,09% | 2,2000 | 2,2100 | 2,0900 | 178.331 | ,00 |
| 24/11/2009 | 2,2000 | -0,45% | 2,1600 | 2,2200 | 2,1500 | 91.572 | ,00 |
| 23/11/2009 | 2,2100 | 0,91% | 2,1600 | 2,2200 | 2,1500 | 95.428 | ,00 |
| 20/11/2009 | 2,1900 | -0,45% | 2,1900 | 2,2000 | 2,1400 | 11.134 | ,00 |
| 19/11/2009 | 2,2000 | -0,90% | 2,2000 | 2,2400 | 2,1600 | 183.026 | ,00 |
| 18/11/2009 | 2,2200 | 1,83% | 2,1700 | 2,2600 | 2,1500 | 338.677 | ,00 |
| 17/11/2009 | 2,1800 | 4,31% | 2,0900 | 2,1900 | 2,0900 | 259.800 | ,00 |
| 16/11/2009 | 2,0900 | -5,43% | 2,2100 | 2,2300 | 2,0800 | 108.311 | ,00 |
| 13/11/2009 | 2,2100 | -0,45% | 2,2100 | 2,2300 | 2,1900 | 24.102 | ,00 |
| 12/11/2009 | 2,2200 | -0,45% | 2,2300 | 2,2500 | 2,1700 | 158.089 | ,00 |
| 11/11/2009 | 2,2300 | 0,00% | 2,2400 | 2,2500 | 2,1900 | 59.861 | ,00 |
| 10/11/2009 | 2,2300 | 0,90% | 2,2200 | 2,2700 | 2,1900 | 157.646 | ,00 |
| 09/11/2009 | 2,2100 | -0,45% | 2,2300 | 2,2500 | 2,2000 | 42.402 | ,00 |
| 06/11/2009 | 2,2200 | 2,30% | 2,1700 | 2,2300 | 2,1400 | 151.442 | ,00 |
| 05/11/2009 | 2,1700 | 1,88% | 2,1200 | 2,1800 | 2,1200 | 119.368 | ,00 |
| 04/11/2009 | 2,1300 | 4,41% | 2,0400 | 2,1400 | 2,0400 | 209.993 | ,00 |
| 03/11/2009 | 2,0400 | 0,00% | 2,0400 | 2,0500 | 1,9900 | 18.304 | ,00 |
| 02/11/2009 | 2,0400 | 0,00% | 2,0300 | 2,0500 | 2,0000 | 44.126 | ,00 |
| 30/10/2009 | 2,0400 | 0,00% | 2,0400 | 2,0600 | 2,0200 | 128.254 | ,00 |
| 29/10/2009 | 2,0400 | 0,49% | 2,0000 | 2,0400 | 1,9600 | 106.962 | ,00 |
| 27/10/2009 | 2,0300 | -0,49% | 2,0600 | 2,0600 | 2,0000 | 61.997 | ,00 |
| 26/10/2009 | 2,0400 | -1,45% | 2,0700 | 2,0800 | 2,0200 | 6.258 | ,00 |
| 23/10/2009 | 2,0700 | 0,00% | 2,0700 | 2,0900 | 2,0200 | 36.046 | ,00 |
| 22/10/2009 | 2,0700 | 0,00% | 2,0600 | 2,0800 | 1,9700 | 74.617 | ,00 |
| 21/10/2009 | 2,0700 | 5,08% | 1,9500 | 2,0800 | 1,9400 | 155.161 | ,00 |
| 20/10/2009 | 1,9700 | 0,00% | 1,9700 | 1,9800 | 1,9400 | 26.419 | ,00 |
| 19/10/2009 | 1,9700 | 0,00% | 1,9600 | 1,9800 | 1,9400 | 18.544 | ,00 |
| 16/10/2009 | 1,9700 | 0,00% | 1,9700 | 2,0000 | 1,9300 | 31.052 | ,00 |
| 15/10/2009 | 1,9700 | 0,51% | 1,9400 | 1,9800 | 1,9200 | 34.875 | ,00 |
| 14/10/2009 | 1,9600 | 1,03% | 1,9400 | 1,9800 | 1,9400 | 21.940 | ,00 |
| 13/10/2009 | 1,9400 | -2,51% | 1,9700 | 1,9900 | 1,9300 | 10.619 | ,00 |
| 12/10/2009 | 1,9900 | 4,74% | 1,9000 | 2,0500 | 1,8900 | 107.984 | ,00 |
| 09/10/2009 | 1,9000 | 0,53% | 1,8600 | 1,9000 | 1,8600 | 118.308 | ,00 |
| 08/10/2009 | 1,8900 | 1,07% | 1,8800 | 1,8900 | 1,8600 | 30.997 | ,00 |
| 07/10/2009 | 1,8700 | -1,58% | 1,9000 | 1,9100 | 1,8600 | 36.024 | ,00 |
| 06/10/2009 | 1,9000 | 0,00% | 1,8900 | 1,9100 | 1,8600 | 294.174 | ,00 |
| 05/10/2009 | 1,9000 | -0,52% | 1,9200 | 1,9200 | 1,8600 | 58.169 | ,00 |
| 02/10/2009 | 1,9100 | 3,24% | 1,8300 | 1,9300 | 1,8000 | 139.270 | ,00 |
| 01/10/2009 | 1,8500 | -0,54% | 1,8500 | 1,8600 | 1,8200 | 12.408 | ,00 |
| 30/9/2009 | 1,8600 | -0,53% | 1,8400 | 1,8600 | 1,8300 | 19.246 | ,00 |
| 29/9/2009 | 1,8700 | 0,54% | 1,8600 | 1,8700 | 1,8300 | 42.381 | ,00 |
| 28/9/2009 | 1,8600 | 4,49% | 1,7700 | 1,8700 | 1,7600 | 125.629 | ,00 |
| 25/9/2009 | 1,7800 | -0,56% | 1,7800 | 1,7800 | 1,7600 | 9.981 | ,00 |
| 24/9/2009 | 1,7900 | 0,00% | 1,7600 | 1,7900 | 1,7600 | 13.273 | ,00 |
| 23/9/2009 | 1,7900 | 0,00% | 1,7800 | 1,8000 | 1,7800 | 33.112 | ,00 |
| 22/9/2009 | 1,7900 | 1,70% | 1,7500 | 1,7900 | 1,7500 | 67.680 | ,00 |
| 21/9/2009 | 1,7600 | 0,57% | 1,7300 | 1,7600 | 1,7300 | 52.692 | ,00 |
| 18/9/2009 | 1,7500 | 0,57% | 1,7400 | 1,7500 | 1,7000 | 133.204 | ,00 |
| 17/9/2009 | 1,7400 | 1,16% | 1,7000 | 1,7500 | 1,7000 | 45.086 | ,00 |
| 16/9/2009 | 1,7200 | 0,00% | 1,7100 | 1,7200 | 1,7000 | 5.108 | ,00 |
| 15/9/2009 | 1,7200 | 0,58% | 1,7100 | 1,7200 | 1,6900 | 20.184 | ,00 |
| 14/9/2009 | 1,7100 | -0,58% | 1,7100 | 1,7200 | 1,6900 | 12.749 | ,00 |
| 11/9/2009 | 1,7200 | 1,78% | 1,6900 | 1,7300 | 1,6900 | 47.273 | ,00 |
| 10/9/2009 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6400 | 233.068 | ,00 |
| 09/9/2009 | 1,7000 | 0,59% | 1,6800 | 1,7200 | 1,6700 | 48.724 | ,00 |
| 08/9/2009 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6600 | 28.234 | ,00 |
| 07/9/2009 | 1,7000 | 1,19% | 1,6900 | 1,7000 | 1,6800 | 13.927 | ,00 |
| 04/9/2009 | 1,6800 | 1,20% | 1,6600 | 1,7000 | 1,6500 | 40.389 | ,00 |
| 03/9/2009 | 1,6600 | -1,78% | 1,6900 | 1,6900 | 1,6300 | 33.325 | ,00 |
| 02/9/2009 | 1,6900 | -2,87% | 1,7100 | 1,7100 | 1,6600 | 100.287 | ,00 |
| 01/9/2009 | 1,7400 | 1,16% | 1,7100 | 1,7500 | 1,6900 | 62.676 | ,00 |
| 31/8/2009 | 1,7200 | -1,71% | 1,7300 | 1,7500 | 1,7100 | 63.090 | ,00 |
| 28/8/2009 | 1,7500 | 0,00% | 1,7500 | 1,7600 | 1,7200 | 27.968 | ,00 |
| 27/8/2009 | 1,7500 | -1,13% | 1,7600 | 1,7800 | 1,6900 | 57.620 | ,00 |
| 26/8/2009 | 1,7700 | -0,56% | 1,7800 | 1,7800 | 1,7400 | 30.807 | ,00 |
| 25/8/2009 | 1,7800 | 1,14% | 1,7600 | 1,8000 | 1,7400 | 110.999 | ,00 |
| 24/8/2009 | 1,7600 | 0,57% | 1,7600 | 1,7800 | 1,7400 | 119.245 | ,00 |
| 21/8/2009 | 1,7500 | 2,94% | 1,7000 | 1,7500 | 1,6800 | 77.547 | ,00 |
| 20/8/2009 | 1,7000 | 1,19% | 1,6800 | 1,7100 | 1,6500 | 100.824 | ,00 |
| 19/8/2009 | 1,6800 | 1,20% | 1,6500 | 1,6800 | 1,6500 | 19.355 | ,00 |
| 18/8/2009 | 1,6600 | -0,60% | 1,6600 | 1,6700 | 1,6400 | 16.944 | ,00 |
| 17/8/2009 | 1,6700 | -1,76% | 1,6800 | 1,6900 | 1,6300 | 21.501 | ,00 |
| 14/8/2009 | 1,7000 | 1,19% | 1,6600 | 1,7000 | 1,6600 | 22.179 | ,00 |
| 13/8/2009 | 1,6800 | 1,82% | 1,6400 | 1,6900 | 1,6400 | 34.737 | ,00 |
| 12/8/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6100 | 15.298 | ,00 |
| 11/8/2009 | 1,6500 | 0,61% | 1,6400 | 1,6600 | 1,6200 | 30.596 | ,00 |
| 10/8/2009 | 1,6400 | -1,20% | 1,6600 | 1,6600 | 1,6000 | 52.789 | ,00 |
| 07/8/2009 | 1,6600 | -0,60% | 1,6700 | 1,6700 | 1,6000 | 47.063 | ,00 |
| 06/8/2009 | 1,6700 | 0,00% | 1,6500 | 1,7000 | 1,6300 | 64.639 | ,00 |
| 05/8/2009 | 1,6700 | 3,73% | 1,6100 | 1,6900 | 1,6000 | 168.623 | ,00 |
| 04/8/2009 | 1,6100 | 1,26% | 1,5900 | 1,6300 | 1,5900 | 29.756 | ,00 |
| 03/8/2009 | 1,5900 | 0,63% | 1,5800 | 1,6000 | 1,5400 | 17.639 | ,00 |
| 31/7/2009 | 1,5800 | -1,86% | 1,6100 | 1,6200 | 1,5400 | 30.594 | ,00 |
| 30/7/2009 | 1,6100 | 3,87% | 1,5500 | 1,6200 | 1,5500 | 82.504 | ,00 |
| 29/7/2009 | 1,5500 | -1,27% | 1,5700 | 1,5700 | 1,5100 | 24.327 | ,00 |
| 28/7/2009 | 1,5700 | 0,64% | 1,5600 | 1,6000 | 1,5200 | 24.512 | ,00 |
| 27/7/2009 | 1,5600 | 5,41% | 1,4800 | 1,5800 | 1,4800 | 86.115 | ,00 |
| 24/7/2009 | 1,4800 | 2,07% | 1,4500 | 1,4800 | 1,4400 | 43.762 | ,00 |
| 23/7/2009 | 1,4500 | 0,00% | 1,4400 | 1,4500 | 1,4400 | 10.029 | ,00 |
| 22/7/2009 | 1,4500 | 1,40% | 1,4000 | 1,4500 | 1,4000 | 19.811 | ,00 |
| 21/7/2009 | 1,4300 | 1,42% | 1,4100 | 1,4300 | 1,3900 | 39.661 | ,00 |
| 20/7/2009 | 1,4100 | 2,92% | 1,3700 | 1,4300 | 1,3600 | 219.863 | ,00 |
| 17/7/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3500 | 22.697 | ,00 |
| 16/7/2009 | 1,3700 | 2,24% | 1,3600 | 1,3800 | 1,3300 | 105.584 | ,00 |
| 15/7/2009 | 1,3400 | 2,29% | 1,3100 | 1,3400 | 1,3000 | 27.826 | ,00 |
| 14/7/2009 | 1,3100 | 1,55% | 1,2900 | 1,3100 | 1,2800 | 92.988 | ,00 |
| 13/7/2009 | 1,2900 | -0,77% | 1,3000 | 1,3300 | 1,2800 | 36.879 | ,00 |
| 10/7/2009 | 1,3000 | -2,26% | 1,3200 | 1,3500 | 1,2800 | 43.617 | ,00 |
| 09/7/2009 | 1,3300 | -1,48% | 1,3600 | 1,3700 | 1,3100 | 36.411 | ,00 |
| 08/7/2009 | 1,3500 | -1,46% | 1,3600 | 1,3700 | 1,3000 | 37.164 | ,00 |
| 07/7/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 11.028 | ,00 |
| 06/7/2009 | 1,3700 | -0,72% | 1,3600 | 1,3700 | 1,3300 | 13.387 | ,00 |
| 03/7/2009 | 1,3800 | 0,73% | 1,3600 | 1,3900 | 1,3500 | 31.042 | ,00 |
| 02/7/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 17.688 | ,00 |
| 01/7/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3200 | 48.915 | ,00 |
| 30/6/2009 | 1,3700 | -0,72% | 1,3800 | 1,4100 | 1,3600 | 71.190 | ,00 |
| 29/6/2009 | 1,3800 | 0,73% | 1,3700 | 1,3900 | 1,3400 | 48.440 | ,00 |
| 26/6/2009 | 1,3700 | 0,00% | 1,3700 | 1,4000 | 1,3600 | 45.712 | ,00 |
| 25/6/2009 | 1,3700 | 0,00% | 1,3700 | 1,3900 | 1,3400 | 26.334 | ,00 |
| 24/6/2009 | 1,3700 | 4,58% | 1,3300 | 1,3700 | 1,3300 | 46.842 | ,00 |
| 23/6/2009 | 1,3100 | -0,76% | 1,2900 | 1,3300 | 1,2800 | 60.079 | ,00 |
| 22/6/2009 | 1,3200 | -3,65% | 1,3600 | 1,3700 | 1,2900 | 39.546 | ,00 |
| 19/6/2009 | 1,3700 | 0,74% | 1,3600 | 1,3800 | 1,3200 | 80.396 | ,00 |
| 18/6/2009 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,3200 | 59.921 | ,00 |
| 17/6/2009 | 1,3600 | -5,56% | 1,4400 | 1,4500 | 1,3000 | 105.905 | ,00 |
| 16/6/2009 | 1,4400 | -2,04% | 1,4800 | 1,4800 | 1,3900 | 34.135 | ,00 |
| 15/6/2009 | 1,4700 | 0,00% | 1,4500 | 1,5000 | 1,4500 | 58.765 | 87.024,52 |
| 12/6/2009 | 1,4700 | 3,52% | 1,4200 | 1,5000 | 1,4200 | 125.818 | ,00 |
| 11/6/2009 | 1,4200 | -0,70% | 1,4200 | 1,4300 | 1,3900 | 48.225 | ,00 |
| 10/6/2009 | 1,4300 | -0,69% | 1,4400 | 1,4600 | 1,3800 | 108.827 | ,00 |
| 09/6/2009 | 1,4400 | 0,00% | 1,4400 | 1,4600 | 1,4000 | 27.419 | ,00 |
| 05/6/2009 | 1,4400 | -0,69% | 1,4500 | 1,4600 | 1,4100 | 105.117 | ,00 |
| 04/6/2009 | 1,4500 | -1,36% | 1,4800 | 1,5100 | 1,4500 | 100.551 | ,00 |
| 03/6/2009 | 1,4700 | 2,80% | 1,4300 | 1,5100 | 1,4300 | 210.388 | ,00 |
| 02/6/2009 | 1,4300 | 5,93% | 1,3500 | 1,4500 | 1,3500 | 287.564 | ,00 |
| 01/6/2009 | 1,3500 | 1,50% | 1,3400 | 1,3600 | 1,3200 | 54.736 | ,00 |
| 29/5/2009 | 1,3300 | 0,76% | 1,3200 | 1,3400 | 1,3100 | 42.156 | ,00 |
| 28/5/2009 | 1,3200 | 1,54% | 1,2900 | 1,3300 | 1,2900 | 39.578 | ,00 |
| 27/5/2009 | 1,3000 | 0,00% | 1,3100 | 1,3400 | 1,2900 | 87.126 | ,00 |
| 26/5/2009 | 1,3000 | -4,41% | 1,3200 | 1,3400 | 1,2800 | 41.992 | ,00 |
| 25/5/2009 | 1,3600 | 6,25% | 1,2800 | 1,3700 | 1,2500 | 52.240 | ,00 |
| 22/5/2009 | 1,2800 | 0,00% | 1,2800 | 1,3000 | 1,2800 | 64.826 | ,00 |
| 21/5/2009 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2500 | 38.799 | ,00 |
| 20/5/2009 | 1,3000 | 1,56% | 1,2900 | 1,3000 | 1,2700 | 45.766 | ,00 |
| 19/5/2009 | 1,2800 | 4,92% | 1,2300 | 1,2900 | 1,2300 | 106.377 | ,00 |
| 18/5/2009 | 1,2200 | -0,81% | 1,1900 | 1,2400 | 1,1800 | 39.990 | ,00 |
| 15/5/2009 | 1,2300 | -1,60% | 1,2600 | 1,2600 | 1,1800 | 96.976 | ,00 |
| 14/5/2009 | 1,2500 | -1,57% | 1,2400 | 1,2700 | 1,2000 | 90.047 | ,00 |
| 13/5/2009 | 1,2700 | -3,79% | 1,3400 | 1,3700 | 1,2300 | 162.740 | ,00 |
| 12/5/2009 | 1,3200 | 0,76% | 1,3100 | 1,3300 | 1,2900 | 58.221 | ,00 |
| 11/5/2009 | 1,3100 | -0,76% | 1,3200 | 1,3500 | 1,2900 | 66.965 | ,00 |
| 08/5/2009 | 1,3200 | 0,76% | 1,2900 | 1,3200 | 1,2800 | 38.836 | ,00 |
| 07/5/2009 | 1,3100 | 0,77% | 1,3100 | 1,3400 | 1,2900 | 158.059 | ,00 |
| 06/5/2009 | 1,3000 | 4,00% | 1,2500 | 1,3200 | 1,2200 | 192.453 | ,00 |
| 05/5/2009 | 1,2500 | -0,79% | 1,2400 | 1,2800 | 1,2300 | 96.456 | ,00 |
| 04/5/2009 | 1,2600 | -0,79% | 1,2600 | 1,2700 | 1,2200 | 23.486 | ,00 |
| 30/4/2009 | 1,2700 | 0,00% | 1,2700 | 1,3000 | 1,2400 | 88.120 | ,00 |
| 29/4/2009 | 1,2700 | 8,55% | 1,1700 | 1,2800 | 1,1700 | 159.315 | ,00 |
| 28/4/2009 | 1,1700 | -2,50% | 1,1600 | 1,1700 | 1,1400 | 28.151 | ,00 |
| 27/4/2009 | 1,2000 | -0,83% | 1,2100 | 1,2100 | 1,1600 | 29.785 | ,00 |
| 24/4/2009 | 1,2100 | 2,54% | 1,1900 | 1,2300 | 1,1900 | 54.517 | ,00 |
| 23/4/2009 | 1,1800 | 3,51% | 1,1300 | 1,2000 | 1,1300 | 137.551 | ,00 |
| 22/4/2009 | 1,1400 | 2,70% | 1,1100 | 1,1400 | 1,0700 | 74.916 | ,00 |
| 21/4/2009 | 1,1100 | -2,63% | 1,1200 | 1,1300 | 1,0500 | 75.997 | ,00 |
| 16/4/2009 | 1,1400 | 3,64% | 1,1000 | 1,1400 | 1,0800 | 49.964 | ,00 |
| 15/4/2009 | 1,1000 | 0,92% | 1,0900 | 1,1200 | 1,0900 | 10.478 | ,00 |
| 14/4/2009 | 1,0900 | -1,80% | 1,1100 | 1,1400 | 1,0700 | 127.175 | ,00 |
| 09/4/2009 | 1,1100 | 4,72% | 1,0600 | 1,1200 | 1,0400 | 135.281 | ,00 |
| 08/4/2009 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0300 | 27.024 | ,00 |
| 07/4/2009 | 1,0500 | 5,32% | 1,0100 | 1,0600 | 1,0100 | 83.919 | ,00 |
| 06/4/2009 | 0,9970 | 0,00% | 0,9970 | 1,0200 | 0,9870 | 76.920 | ,00 |
| 03/4/2009 | 0,9970 | 1,01% | 0,9770 | 0,9970 | 0,9570 | 32.534 | 31.965,80 |
| 02/4/2009 | 0,9870 | 3,13% | 0,9670 | 0,9970 | 0,9380 | 72.901 | ,00 |
| 01/4/2009 | 0,9570 | -2,05% | 0,9480 | 0,9670 | 0,9480 | 10.161 | ,00 |
| 31/3/2009 | 0,9770 | 3,06% | 0,9570 | 0,9770 | 0,9480 | 26.137 | ,00 |
| 30/3/2009 | 0,9480 | -2,97% | 0,9570 | 0,9570 | 0,9380 | 9.721 | ,00 |
| 27/3/2009 | 0,9770 | 0,00% | 0,9770 | 0,9870 | 0,9570 | 18.785 | ,00 |
| 26/3/2009 | 0,9770 | 0,00% | 0,9870 | 0,9970 | 0,9570 | 79.809 | ,00 |
| 24/3/2009 | 0,9770 | 2,09% | 0,9570 | 0,9770 | 0,9380 | 59.010 | ,00 |
| 23/3/2009 | 0,9570 | 2,03% | 0,9380 | 0,9670 | 0,9280 | 47.665 | ,00 |
| 20/3/2009 | 0,9380 | 1,08% | 0,9380 | 0,9480 | 0,9180 | 54.268 | ,00 |
| 19/3/2009 | 0,9280 | 1,09% | 0,9280 | 0,9280 | 0,9180 | 6.386 | ,00 |
| 18/3/2009 | 0,9180 | 0,00% | 0,9280 | 0,9380 | 0,9080 | 10.783 | ,00 |
| 17/3/2009 | 0,9180 | -1,08% | 0,9180 | 0,9180 | 0,8980 | 12.630 | ,00 |
| 16/3/2009 | 0,9280 | -1,07% | 0,9180 | 0,9280 | 0,9180 | 9.019 | ,00 |
| 13/3/2009 | 0,9380 | 0,00% | 0,9280 | 0,9380 | 0,9180 | 19.089 | ,00 |
| 12/3/2009 | 0,9380 | 0,00% | 0,8980 | 0,9380 | 0,8980 | 21.429 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΦΟΥΝΤΛ | 1,0450 | 4,50 % | 0,0450 | 1.042.656 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 8.408 |
| MTLN | 44,1600 | 3,66 % | 1,5600 | 295.311 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 47.489 |
| ΕΛΧΑ | 3,2150 | 2,72 % | 0,0850 | 160.071 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.251 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | -0,4250 | 102.200.525 |
| ΠΕΙΡ | 6,7180 | -1,61 % | -0,1100 | 26.485.111 |
| ΕΥΡΩΒ | 3,2790 | -1,91 % | -0,0640 | 18.157.216 |
| ΕΤΕ | 12,7600 | 0,63 % | 0,0800 | 16.442.116 |
| ΑΛΦΑ | 3,4160 | -1,70 % | -0,0590 | 13.336.841 |
| MTLN | 44,1600 | 3,66 % | 1,5600 | 12.910.932 |
| ΜΠΕΛΑ | 27,6800 | 0,58 % | 0,1600 | 7.261.105 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 4.031.268 |
| ΔΕΗ | 15,1600 | -0,26 % | -0,0400 | 3.079.870 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 3.064.532 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | 13.495.945 | 102,20εκ. |
| ΕΥΡΩΒ | 3,2790 | -1,91 % | 5.546.748 | 18,16εκ. |
| ΠΕΙΡ | 6,7180 | -1,61 % | 3.962.496 | 26,49εκ. |
| ΑΛΦΑ | 3,4160 | -1,70 % | 3.892.812 | 13,34εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 1.439.752 | 1,60εκ. |
| ΕΤΕ | 12,7600 | 0,63 % | 1.300.755 | 16,44εκ. |
| ΦΟΥΝΤΛ | 1,0450 | 4,50 % | 1.042.656 | 1,04εκ. |
| CREDIA | 1,4720 | 0,68 % | 479.905 | 698χιλ. |
| BOCHGR | 7,9600 | -1,73 % | 384.427 | 3,06εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | 13.495.945 | 4,42 % |
| ΦΟΥΝΤΛ | 1,0450 | 4,50 % | 1.042.656 | 3,13 % |
| EIS | 1,6840 | -2,32 % | 79.317 | 0,52 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 47.489 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 71.896 | 0,42 % |
| ΠΕΙΡ | 6,7180 | -1,61 % | 3.962.496 | 0,32 % |
| ΕΚΤΕΡ | 3,0600 | 0,00 % | 84.969 | 0,32 % |
| ONYX | 2,2500 | -3,02 % | 167.604 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0450 | 4,50 % | 1.042.656 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 8.408 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4025 | -1,11 % | 97.827 | 5,90 % |
| ΔΡΟΜΕ | 0,3340 | 0,60 % | 1.748 | 5,42 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.404 | 5,02 % |
| ΕΛΧΑ | 3,2150 | 2,72 % | 160.071 | 4,79 % |
| ΑΤΕΚ | 1,6500 | -1,20 % | 2.846 | 4,79 % |
| ΔΟΜΙΚ | 2,1200 | 0,00 % | 13.602 | 4,72 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|