| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)
2,7500 €
0,0500 (1,85%)
- Άνοιγμα 2,6900
- Υψηλό 2,7600
- Χαμηλό 2,6900
- Όγκος 16.121
- Τζίρος 44.043 €
- Πράξεις 60
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2009 | 1,4830 | -2,95% | 1,5100 | 1,5550 | 1,4660 | 9.777 | ,00 |
| 30/11/2009 | 1,5280 | 2,41% | 1,5010 | 1,5370 | 1,4660 | 267 | ,00 |
| 27/11/2009 | 1,4920 | 1,22% | 1,4030 | 1,5010 | 1,4030 | 227 | ,00 |
| 26/11/2009 | 1,4740 | -1,80% | 1,4390 | 1,5010 | 1,4030 | 2.448 | ,00 |
| 25/11/2009 | 1,5010 | -1,77% | 1,5100 | 1,5550 | 1,4660 | 926 | ,00 |
| 24/11/2009 | 1,5280 | -0,59% | 1,5280 | 1,5280 | 1,5010 | 183 | ,00 |
| 23/11/2009 | 1,5370 | 1,18% | 1,4570 | 1,5910 | 1,3850 | 3.041 | ,00 |
| 20/11/2009 | 1,5190 | 0,00% | 1,5010 | 1,5280 | 1,4830 | 2.818 | ,00 |
| 19/11/2009 | 1,5190 | -3,43% | 1,5100 | 1,5370 | 1,4740 | 732 | ,00 |
| 18/11/2009 | 1,5730 | 2,34% | 1,5640 | 1,5730 | 1,5640 | 298 | ,00 |
| 17/11/2009 | 1,5370 | -0,58% | 1,5190 | 1,5730 | 1,5100 | 1.155 | ,00 |
| 16/11/2009 | 1,5460 | -2,83% | 1,5550 | 1,6260 | 1,5280 | 2.628 | ,00 |
| 13/11/2009 | 1,5910 | -1,67% | 1,6000 | 1,6000 | 1,5820 | 1.129 | ,00 |
| 12/11/2009 | 1,6180 | -1,58% | 1,6350 | 1,6440 | 1,5460 | 180 | ,00 |
| 11/11/2009 | 1,6440 | 1,61% | 1,5460 | 1,6440 | 1,5460 | 247 | ,00 |
| 10/11/2009 | 1,6180 | -3,69% | 1,5460 | 1,7250 | 1,5460 | 4.172 | ,00 |
| 09/11/2009 | 1,6800 | 4,41% | 1,6090 | 1,6800 | 1,6090 | 88 | ,00 |
| 06/11/2009 | 1,6090 | -3,19% | 1,6620 | 1,6620 | 1,6090 | 369 | ,00 |
| 05/11/2009 | 1,6620 | 0,00% | 1,6620 | 1,6620 | 1,6620 | ,00 | |
| 04/11/2009 | 1,6620 | 0,00% | 1,6620 | 1,6620 | 1,6620 | ,00 | |
| 03/11/2009 | 1,6620 | 3,87% | 1,6620 | 1,6620 | 1,6620 | 417 | ,00 |
| 02/11/2009 | 1,6000 | -1,60% | 1,5550 | 1,6000 | 1,5550 | 1.666 | ,00 |
| 30/10/2009 | 1,6260 | 3,96% | 1,5640 | 1,6530 | 1,5460 | 3.321 | ,00 |
| 29/10/2009 | 1,5640 | -2,80% | 1,5730 | 1,6000 | 1,5370 | 4.987 | ,00 |
| 27/10/2009 | 1,6090 | 0,00% | 1,6350 | 1,6440 | 1,5640 | 2.910 | ,00 |
| 26/10/2009 | 1,6090 | -1,05% | 1,6090 | 1,6090 | 1,5730 | 3.381 | ,00 |
| 23/10/2009 | 1,6260 | 0,00% | 1,6260 | 1,6260 | 1,6090 | 1.119 | ,00 |
| 22/10/2009 | 1,6260 | -0,55% | 1,6000 | 1,6350 | 1,6000 | 3.247 | ,00 |
| 21/10/2009 | 1,6350 | 0,00% | 1,6530 | 1,6620 | 1,6000 | 3.207 | ,00 |
| 20/10/2009 | 1,6350 | 0,55% | 1,6000 | 1,6620 | 1,6000 | 5.115 | ,00 |
| 19/10/2009 | 1,6260 | -0,55% | 1,6180 | 1,6260 | 1,6180 | 1.189 | ,00 |
| 16/10/2009 | 1,6350 | 0,00% | 1,6180 | 1,6620 | 1,6000 | 4.769 | ,00 |
| 15/10/2009 | 1,6350 | -3,20% | 1,6800 | 1,7160 | 1,6180 | 3.076 | ,00 |
| 14/10/2009 | 1,6890 | 0,54% | 1,6800 | 1,7250 | 1,6800 | 2.678 | ,00 |
| 13/10/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6180 | 846 | ,00 |
| 12/10/2009 | 1,6800 | 2,19% | 1,6530 | 1,7520 | 1,6440 | 2.737 | ,00 |
| 09/10/2009 | 1,6440 | 0,00% | 1,6260 | 1,6440 | 1,6260 | 1.487 | ,00 |
| 08/10/2009 | 1,6440 | 1,11% | 1,5910 | 1,6530 | 1,5910 | 1.422 | ,00 |
| 07/10/2009 | 1,6260 | -0,55% | 1,6440 | 1,6440 | 1,5820 | 4.075 | ,00 |
| 06/10/2009 | 1,6350 | 1,05% | 1,5820 | 1,6350 | 1,5820 | 2.234 | ,00 |
| 05/10/2009 | 1,6180 | 0,00% | 1,5820 | 1,6180 | 1,5820 | 193 | ,00 |
| 02/10/2009 | 1,6180 | 0,00% | 1,5820 | 1,6180 | 1,5820 | 83 | ,00 |
| 01/10/2009 | 1,6180 | -0,49% | 1,5730 | 1,6180 | 1,5730 | 2.418 | ,00 |
| 30/9/2009 | 1,6260 | 0,00% | 1,6260 | 1,6350 | 1,5730 | 869 | ,00 |
| 29/9/2009 | 1,6260 | -0,55% | 1,6180 | 1,6260 | 1,5730 | 857 | ,00 |
| 28/9/2009 | 1,6350 | 0,55% | 1,6000 | 1,6350 | 1,6000 | 3.107 | ,00 |
| 25/9/2009 | 1,6260 | 0,00% | 1,5730 | 1,6260 | 1,5730 | 1.074 | ,00 |
| 24/9/2009 | 1,6260 | 0,49% | 1,5910 | 1,6350 | 1,5640 | 3.493 | ,00 |
| 23/9/2009 | 1,6180 | 0,00% | 1,5550 | 1,6260 | 1,5550 | 630 | ,00 |
| 22/9/2009 | 1,6180 | 0,00% | 1,6180 | 1,6350 | 1,6180 | 1.373 | ,00 |
| 21/9/2009 | 1,6180 | -1,04% | 1,5640 | 1,6180 | 1,5460 | 2.593 | ,00 |
| 18/9/2009 | 1,6350 | 0,00% | 1,5820 | 1,6440 | 1,5820 | 719 | ,00 |
| 17/9/2009 | 1,6350 | 1,05% | 1,5910 | 1,6710 | 1,5910 | 715 | ,00 |
| 16/9/2009 | 1,6180 | 1,13% | 1,6000 | 1,7520 | 1,6000 | 2.724 | ,00 |
| 15/9/2009 | 1,6000 | 2,30% | 1,5550 | 1,6090 | 1,5550 | 442 | ,00 |
| 14/9/2009 | 1,5640 | -2,25% | 1,5550 | 1,6260 | 1,5460 | 5.564 | ,00 |
| 11/9/2009 | 1,6000 | 0,57% | 1,5910 | 1,6180 | 1,5820 | 1.243 | ,00 |
| 10/9/2009 | 1,5910 | -1,12% | 1,5730 | 1,6350 | 1,5640 | 4.508 | ,00 |
| 09/9/2009 | 1,6090 | -0,56% | 1,6000 | 1,6180 | 1,5730 | 1.307 | ,00 |
| 08/9/2009 | 1,6180 | -1,04% | 1,6180 | 1,6180 | 1,5910 | 3.111 | ,00 |
| 07/9/2009 | 1,6350 | 3,35% | 1,6260 | 1,6350 | 1,6260 | 167 | ,00 |
| 04/9/2009 | 1,5820 | -0,57% | 1,6440 | 1,6440 | 1,5820 | 633 | ,00 |
| 03/9/2009 | 1,5910 | -3,75% | 1,6180 | 1,6350 | 1,5550 | 9.828 | ,00 |
| 02/9/2009 | 1,6530 | -0,54% | 1,6260 | 1,6530 | 1,6260 | 310 | ,00 |
| 01/9/2009 | 1,6620 | 0,00% | 1,6620 | 1,6620 | 1,6180 | 1.440 | ,00 |
| 31/8/2009 | 1,6620 | 1,09% | 1,6180 | 1,6710 | 1,6180 | 1.350 | ,00 |
| 28/8/2009 | 1,6440 | -2,14% | 1,6800 | 1,6800 | 1,6440 | 3.024 | ,00 |
| 27/8/2009 | 1,6800 | 0,00% | 1,6260 | 1,7160 | 1,6260 | 2.514 | ,00 |
| 26/8/2009 | 1,6800 | -1,06% | 1,6800 | 1,6980 | 1,6800 | 2.380 | ,00 |
| 25/8/2009 | 1,6980 | 0,00% | 1,6800 | 1,7160 | 1,6800 | 4.404 | ,00 |
| 24/8/2009 | 1,6980 | -0,53% | 1,7160 | 1,7160 | 1,6710 | 3.397 | ,00 |
| 21/8/2009 | 1,7070 | -3,01% | 1,6980 | 1,7070 | 1,6710 | 9.520 | ,00 |
| 20/8/2009 | 1,7600 | -0,51% | 1,7600 | 1,7690 | 1,7070 | 1.489 | ,00 |
| 19/8/2009 | 1,7690 | 0,00% | 1,7780 | 1,7780 | 1,7690 | 185 | ,00 |
| 18/8/2009 | 1,7690 | -0,51% | 1,7870 | 1,7870 | 1,7070 | 250 | ,00 |
| 17/8/2009 | 1,7780 | 0,51% | 1,7780 | 1,7870 | 1,6350 | 797 | ,00 |
| 14/8/2009 | 1,7690 | 0,51% | 1,7870 | 1,7870 | 1,7690 | 15 | ,00 |
| 13/8/2009 | 1,7600 | 0,46% | 1,7600 | 1,7600 | 1,7600 | 380 | ,00 |
| 12/8/2009 | 1,7520 | 1,04% | 1,7960 | 1,7960 | 1,6180 | 2.714 | ,00 |
| 11/8/2009 | 1,7340 | -1,48% | 1,7690 | 1,7690 | 1,6440 | 5.675 | ,00 |
| 10/8/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 07/8/2009 | 1,7600 | -1,01% | 1,6710 | 1,7690 | 1,6710 | 611 | ,00 |
| 06/8/2009 | 1,7780 | 0,00% | 1,7780 | 1,8140 | 1,6980 | 865 | ,00 |
| 05/8/2009 | 1,7780 | 0,00% | 1,8140 | 1,8140 | 1,7250 | 116 | ,00 |
| 04/8/2009 | 1,7780 | 0,51% | 1,8140 | 1,8410 | 1,7250 | 597 | ,00 |
| 03/8/2009 | 1,7690 | -2,48% | 1,7340 | 1,8050 | 1,7250 | 570 | ,00 |
| 31/7/2009 | 1,8140 | 1,51% | 1,7070 | 1,8410 | 1,7070 | 1.373 | ,00 |
| 30/7/2009 | 1,7870 | 1,53% | 1,7960 | 1,7960 | 1,7070 | 2.039 | ,00 |
| 29/7/2009 | 1,7600 | 2,56% | 1,7430 | 1,8320 | 1,6980 | 1.522 | 2.650,25 |
| 28/7/2009 | 1,7160 | 2,14% | 1,6800 | 1,8410 | 1,6800 | 7.712 | ,00 |
| 27/7/2009 | 1,6800 | 0,54% | 1,6530 | 1,6800 | 1,6530 | 205 | ,00 |
| 24/7/2009 | 1,6710 | 1,09% | 1,6530 | 1,6710 | 1,6530 | 595 | ,00 |
| 23/7/2009 | 1,6530 | -2,65% | 1,6260 | 1,6620 | 1,6180 | 3.005 | ,00 |
| 22/7/2009 | 1,6980 | 1,07% | 1,6980 | 1,6980 | 1,6980 | 15 | ,00 |
| 21/7/2009 | 1,6800 | -0,53% | 1,5730 | 1,6800 | 1,5730 | 70 | ,00 |
| 20/7/2009 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | ,00 | |
| 17/7/2009 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | ,00 | |
| 16/7/2009 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | ,00 | |
| 15/7/2009 | 1,6890 | 2,18% | 1,6890 | 1,6890 | 1,6890 | 15 | ,00 |
| 14/7/2009 | 1,6530 | -1,61% | 1,7430 | 1,7430 | 1,6260 | 287 | ,00 |
| 13/7/2009 | 1,6800 | -1,58% | 1,6800 | 1,6800 | 1,6800 | 1 | ,00 |
| 10/7/2009 | 1,7070 | 0,00% | 1,6800 | 1,7070 | 1,6710 | 1.835 | ,00 |
| 09/7/2009 | 1,7070 | -1,56% | 1,7070 | 1,7070 | 1,6980 | 1.292 | ,00 |
| 08/7/2009 | 1,7340 | 6,06% | 1,5550 | 1,7430 | 1,5550 | 8.293 | ,00 |
| 07/7/2009 | 1,6350 | 0,55% | 1,6260 | 1,6440 | 1,6260 | 982 | ,00 |
| 06/7/2009 | 1,6260 | 0,00% | 1,5550 | 1,6350 | 1,5550 | 1.612 | ,00 |
| 03/7/2009 | 1,6260 | -3,21% | 1,6350 | 1,6350 | 1,6260 | 961 | ,00 |
| 02/7/2009 | 1,6800 | -0,53% | 1,6350 | 1,6800 | 1,6350 | 150 | ,00 |
| 01/7/2009 | 1,6890 | -2,60% | 1,7070 | 1,7070 | 1,6180 | 4.643 | ,00 |
| 30/6/2009 | 1,7340 | 2,12% | 1,6980 | 1,7600 | 1,5730 | 1.508 | ,00 |
| 29/6/2009 | 1,6980 | 0,00% | 1,6980 | 1,7250 | 1,6980 | 500 | ,00 |
| 26/6/2009 | 1,6980 | 1,62% | 1,6800 | 1,7340 | 1,6090 | 2.582 | ,00 |
| 25/6/2009 | 1,6710 | 0,00% | 1,6890 | 1,6980 | 1,6000 | 2.915 | ,00 |
| 24/6/2009 | 1,6710 | 2,20% | 1,6350 | 1,7340 | 1,5550 | 718 | ,00 |
| 23/6/2009 | 1,6350 | -2,15% | 1,5730 | 1,6710 | 1,5370 | 3.490 | ,00 |
| 22/6/2009 | 1,6710 | 4,44% | 1,6000 | 1,6710 | 1,5820 | 3.153 | ,00 |
| 19/6/2009 | 1,6000 | 1,14% | 1,6260 | 1,6260 | 1,5820 | 2.565 | ,00 |
| 18/6/2009 | 1,5820 | 1,15% | 1,5370 | 1,5910 | 1,5190 | 4.198 | ,00 |
| 17/6/2009 | 1,5640 | -3,81% | 1,6710 | 1,6800 | 1,5010 | 10.881 | ,00 |
| 16/6/2009 | 1,6260 | -4,75% | 1,6530 | 1,6530 | 1,6260 | 2.518 | ,00 |
| 15/6/2009 | 1,7070 | 2,15% | 1,6800 | 1,7160 | 1,6800 | 1.494 | ,00 |
| 12/6/2009 | 1,6710 | -0,54% | 1,7430 | 1,7520 | 1,6440 | 1.709 | ,00 |
| 11/6/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.220 | ,00 |
| 10/6/2009 | 1,6800 | -2,10% | 1,6800 | 1,7160 | 1,6620 | 3.095 | ,00 |
| 09/6/2009 | 1,7160 | 2,14% | 1,6800 | 1,7250 | 1,6800 | 885 | ,00 |
| 05/6/2009 | 1,6800 | -1,58% | 1,6800 | 1,7250 | 1,6620 | 4.962 | ,00 |
| 04/6/2009 | 1,7070 | -1,56% | 1,7600 | 1,7600 | 1,6800 | 4.727 | ,00 |
| 03/6/2009 | 1,7340 | -1,03% | 1,7600 | 1,7600 | 1,7160 | 5.500 | ,00 |
| 02/6/2009 | 1,7520 | -3,89% | 1,7870 | 1,7870 | 1,7160 | 21.475 | ,00 |
| 01/6/2009 | 1,8230 | 0,50% | 1,8410 | 1,8410 | 1,7870 | 7.138 | ,00 |
| 29/5/2009 | 1,8140 | 1,00% | 1,8050 | 1,8320 | 1,7600 | 6.789 | ,00 |
| 28/5/2009 | 1,7960 | 0,00% | 1,7870 | 1,7960 | 1,7870 | 3.136 | ,00 |
| 27/5/2009 | 1,7960 | 4,12% | 1,8230 | 1,8230 | 1,7430 | 933 | ,00 |
| 26/5/2009 | 1,7250 | -2,49% | 1,7250 | 1,7520 | 1,7250 | 3.580 | ,00 |
| 25/5/2009 | 1,7690 | 2,55% | 1,7430 | 1,7780 | 1,7160 | 2.872 | ,00 |
| 22/5/2009 | 1,7250 | -1,54% | 1,7960 | 1,7960 | 1,6980 | 4.321 | ,00 |
| 21/5/2009 | 1,7520 | 3,18% | 1,7070 | 1,7870 | 1,7070 | 7.487 | ,00 |
| 20/5/2009 | 1,6980 | 0,53% | 1,6980 | 1,7160 | 1,6620 | 2.250 | ,00 |
| 19/5/2009 | 1,6890 | 3,87% | 1,6620 | 1,6890 | 1,6350 | 6.085 | ,00 |
| 18/5/2009 | 1,6260 | -4,24% | 1,6180 | 1,7250 | 1,6000 | 29.573 | ,00 |
| 15/5/2009 | 1,6980 | -1,05% | 1,8140 | 1,8140 | 1,6800 | 11.638 | ,00 |
| 14/5/2009 | 1,7160 | -2,05% | 1,6620 | 1,7600 | 1,6620 | 8.884 | ,00 |
| 13/5/2009 | 1,7520 | -7,10% | 1,8860 | 1,8860 | 1,7340 | 26.858 | ,00 |
| 12/5/2009 | 1,8860 | 16,56% | 1,6710 | 1,9210 | 1,6710 | 56.894 | ,00 |
| 11/5/2009 | 1,6180 | 1,70% | 1,5910 | 1,6620 | 1,5640 | 107.433 | ,00 |
| 08/5/2009 | 1,5910 | 0,00% | 1,6260 | 1,6260 | 1,5640 | 4.438 | ,00 |
| 07/5/2009 | 1,5910 | 0,00% | 1,6000 | 1,6350 | 1,5730 | 7.562 | ,00 |
| 06/5/2009 | 1,5910 | 0,00% | 1,6180 | 1,6180 | 1,5730 | 20.050 | ,00 |
| 05/5/2009 | 1,5910 | -0,56% | 1,6180 | 1,6260 | 1,5640 | 7.419 | ,00 |
| 04/5/2009 | 1,6000 | -0,56% | 1,6350 | 1,6350 | 1,5640 | 25.196 | ,00 |
| 30/4/2009 | 1,6090 | 0,56% | 1,6620 | 1,6620 | 1,6000 | 20.544 | ,00 |
| 29/4/2009 | 1,6000 | 5,96% | 1,5820 | 1,6350 | 1,5820 | 4.494 | ,00 |
| 28/4/2009 | 1,5100 | -4,55% | 1,5820 | 1,5820 | 1,5100 | 4.596 | ,00 |
| 27/4/2009 | 1,5820 | 1,74% | 1,5550 | 1,5910 | 1,5460 | 2.155 | ,00 |
| 24/4/2009 | 1,5550 | 6,07% | 1,5190 | 1,5550 | 1,5100 | 5.227 | ,00 |
| 23/4/2009 | 1,4660 | -2,33% | 1,5280 | 1,5280 | 1,4570 | 12.602 | ,00 |
| 22/4/2009 | 1,5010 | 1,83% | 1,4740 | 1,5370 | 1,4740 | 3.122 | ,00 |
| 21/4/2009 | 1,4740 | -6,29% | 1,5460 | 1,5460 | 1,4570 | 6.237 | ,00 |
| 16/4/2009 | 1,5730 | 2,95% | 1,5460 | 1,6800 | 1,5460 | 8.297 | ,00 |
| 15/4/2009 | 1,5280 | -0,59% | 1,5190 | 1,5730 | 1,5100 | 5.328 | ,00 |
| 14/4/2009 | 1,5370 | 0,59% | 1,5640 | 1,5730 | 1,5280 | 5.355 | ,00 |
| 09/4/2009 | 1,5280 | 0,59% | 1,5190 | 1,5370 | 1,5010 | 7.158 | ,00 |
| 08/4/2009 | 1,5190 | 0,00% | 1,5190 | 1,5370 | 1,5190 | 226 | ,00 |
| 07/4/2009 | 1,5190 | 0,00% | 1,5190 | 1,5190 | 1,5190 | ,00 | |
| 06/4/2009 | 1,5190 | 0,00% | 1,5370 | 1,5370 | 1,5100 | 1.106 | ,00 |
| 03/4/2009 | 1,5190 | 1,20% | 1,4740 | 1,5550 | 1,4740 | 8.159 | 12.411,98 |
| 02/4/2009 | 1,5010 | 1,21% | 1,4830 | 1,5460 | 1,4830 | 4.201 | ,00 |
| 01/4/2009 | 1,4830 | -0,60% | 1,5280 | 1,5370 | 1,4740 | 1.270 | ,00 |
| 31/3/2009 | 1,4920 | -0,60% | 1,4660 | 1,5010 | 1,4660 | 3.580 | ,00 |
| 30/3/2009 | 1,5010 | 0,00% | 1,5010 | 1,5010 | 1,5010 | ,00 | |
| 27/3/2009 | 1,5010 | 1,83% | 1,5460 | 1,5550 | 1,4740 | 773 | ,00 |
| 26/3/2009 | 1,4740 | 0,00% | 1,4740 | 1,4740 | 1,4740 | 21 | ,00 |
| 24/3/2009 | 1,4740 | -0,61% | 1,5550 | 1,5550 | 1,4740 | 3.291 | ,00 |
| 23/3/2009 | 1,4830 | -1,20% | 1,5460 | 1,5550 | 1,4830 | 5.772 | ,00 |
| 20/3/2009 | 1,5010 | 1,21% | 1,5460 | 1,5550 | 1,4830 | 1.368 | ,00 |
| 19/3/2009 | 1,4830 | 1,78% | 1,4830 | 1,4830 | 1,4830 | 143 | ,00 |
| 18/3/2009 | 1,4570 | -3,51% | 1,5100 | 1,5100 | 1,4480 | 5.410 | ,00 |
| 17/3/2009 | 1,5100 | -2,33% | 1,4740 | 1,5280 | 1,4660 | 1.711 | ,00 |
| 16/3/2009 | 1,5460 | 8,11% | 1,4390 | 1,5640 | 1,4300 | 5.400 | ,00 |
| 13/3/2009 | 1,4300 | 2,58% | 1,4480 | 1,4570 | 1,4210 | 3.503 | ,00 |
| 12/3/2009 | 1,3940 | 0,00% | 1,3940 | 1,4120 | 1,3940 | 1.071 | ,00 |
| 11/3/2009 | 1,3940 | -1,90% | 1,4300 | 1,4480 | 1,3850 | 3.629 | ,00 |
| 10/3/2009 | 1,4210 | 3,27% | 1,4120 | 1,4740 | 1,3670 | 2.057 | ,00 |
| 09/3/2009 | 1,3760 | -3,78% | 1,4300 | 1,4480 | 1,3670 | 3.794 | ,00 |
| 06/3/2009 | 1,4300 | -2,99% | 1,4740 | 1,5280 | 1,4210 | 5.248 | ,00 |
| 05/3/2009 | 1,4740 | -1,21% | 1,4740 | 1,4740 | 1,4390 | 1.963 | ,00 |
| 04/3/2009 | 1,4920 | 0,00% | 1,4740 | 1,5010 | 1,4660 | 474 | ,00 |
| 03/3/2009 | 1,4920 | 0,61% | 1,4480 | 1,5640 | 1,4480 | 2.602 | ,00 |
| 27/2/2009 | 1,4830 | -0,60% | 1,4920 | 1,5190 | 1,4740 | 1.943 | ,00 |
| 26/2/2009 | 1,4920 | 0,00% | 1,5190 | 1,5190 | 1,4740 | 2.499 | ,00 |
| 25/2/2009 | 1,4920 | 0,00% | 1,5100 | 1,5190 | 1,4920 | 1.404 | ,00 |
| 24/2/2009 | 1,4920 | -1,19% | 1,4830 | 1,5100 | 1,4830 | 2.849 | ,00 |
| 23/2/2009 | 1,5100 | 0,00% | 1,4830 | 1,5100 | 1,4740 | 1.678 | ,00 |
| 20/2/2009 | 1,5100 | -3,45% | 1,4830 | 1,5550 | 1,4830 | 1.235 | ,00 |
| 19/2/2009 | 1,5640 | -1,70% | 1,5190 | 1,5730 | 1,5190 | 2.627 | ,00 |
| 18/2/2009 | 1,5910 | 0,57% | 1,5910 | 1,6180 | 1,5460 | 2.761 | ,00 |
| 17/2/2009 | 1,5820 | -2,22% | 1,5820 | 1,5820 | 1,5820 | 1.187 | ,00 |
| 16/2/2009 | 1,6180 | 1,70% | 1,5910 | 1,6180 | 1,5910 | 1.239 | ,00 |
| 13/2/2009 | 1,5910 | 1,73% | 1,6000 | 1,6000 | 1,5910 | 1.096 | ,00 |
| 12/2/2009 | 1,5640 | -1,14% | 1,5460 | 1,5820 | 1,5460 | 1.524 | ,00 |
| 11/2/2009 | 1,5820 | -1,13% | 1,6000 | 1,6000 | 1,5640 | 3.146 | ,00 |
| 10/2/2009 | 1,6000 | 1,14% | 1,5820 | 1,6000 | 1,5820 | 2.217 | ,00 |
| 09/2/2009 | 1,5820 | -1,13% | 1,5820 | 1,6000 | 1,5820 | 842 | ,00 |
| 06/2/2009 | 1,6000 | 2,30% | 1,6090 | 1,6440 | 1,5640 | 3.938 | ,00 |
| 05/2/2009 | 1,5640 | 0,00% | 1,6000 | 1,6000 | 1,5280 | 3.420 | ,00 |
| 04/2/2009 | 1,5640 | -0,57% | 1,5730 | 1,5730 | 1,5640 | 1.071 | ,00 |
| 03/2/2009 | 1,5730 | 1,75% | 1,5820 | 1,6000 | 1,5640 | 1.559 | ,00 |
| 02/2/2009 | 1,5460 | -1,72% | 1,5460 | 1,5460 | 1,5460 | 1.189 | ,00 |
| 30/1/2009 | 1,5730 | 0,00% | 1,5730 | 1,5730 | 1,5550 | 2.168 | ,00 |
| 29/1/2009 | 1,5730 | 2,95% | 1,5730 | 1,6000 | 1,5730 | 1.713 | ,00 |
| 28/1/2009 | 1,5280 | -3,41% | 1,5640 | 1,6000 | 1,5280 | 763 | ,00 |
| 27/1/2009 | 1,5820 | 1,74% | 1,5100 | 1,5820 | 1,5100 | 1.010 | ,00 |
| 26/1/2009 | 1,5550 | 2,37% | 1,5190 | 1,5550 | 1,5190 | 2.273 | ,00 |
| 23/1/2009 | 1,5190 | 2,43% | 1,4660 | 1,5280 | 1,4660 | 6.634 | ,00 |
| 22/1/2009 | 1,4830 | -2,95% | 1,5280 | 1,5550 | 1,4660 | 4.445 | ,00 |
| 21/1/2009 | 1,5280 | 0,59% | 1,4390 | 1,5550 | 1,4300 | 2.917 | ,00 |
| 20/1/2009 | 1,5190 | -3,98% | 1,5730 | 1,5730 | 1,5100 | 1.487 | ,00 |
| 19/1/2009 | 1,5820 | -2,71% | 1,6180 | 1,6180 | 1,5730 | 1.926 | ,00 |
| 16/1/2009 | 1,6260 | 4,57% | 1,5820 | 1,6350 | 1,5730 | 2.131 | ,00 |
| 15/1/2009 | 1,5550 | 1,17% | 1,5010 | 1,5640 | 1,5010 | 1.726 | ,00 |
| 14/1/2009 | 1,5370 | -1,16% | 1,5820 | 1,5910 | 1,5280 | 4.590 | ,00 |
| 13/1/2009 | 1,5550 | 0,58% | 1,5460 | 1,5730 | 1,4920 | 3.451 | ,00 |
| 12/1/2009 | 1,5460 | -1,72% | 1,6000 | 1,6180 | 1,5190 | 4.532 | ,00 |
| 09/1/2009 | 1,5730 | 1,16% | 1,5550 | 1,5910 | 1,5370 | 3.410 | ,00 |
| 08/1/2009 | 1,5550 | 4,22% | 1,4920 | 1,5730 | 1,4830 | 6.236 | ,00 |
| 07/1/2009 | 1,4920 | -0,60% | 1,4920 | 1,5820 | 1,4660 | 17.725 | ,00 |
| 05/1/2009 | 1,5010 | -4,03% | 1,5190 | 1,5190 | 1,4920 | 9.531 | ,00 |
| 02/1/2009 | 1,5640 | -0,57% | 1,5730 | 1,5730 | 1,5280 | 2.142 | ,00 |
| 31/12/2008 | 1,5730 | 0,00% | 1,6350 | 1,6350 | 1,5370 | 5.489 | ,00 |
| 30/12/2008 | 1,5730 | -0,57% | 1,6350 | 1,6620 | 1,5640 | 3.399 | ,00 |
| 29/12/2008 | 1,5820 | 2,33% | 1,5100 | 1,5910 | 1,5010 | 1.962 | ,00 |
| 24/12/2008 | 1,5460 | -4,45% | 1,4740 | 1,5730 | 1,4740 | 13.436 | ,00 |
| 23/12/2008 | 1,6180 | 2,28% | 1,5910 | 1,6180 | 1,5820 | 1.790 | ,00 |
| 22/12/2008 | 1,5820 | -3,24% | 1,5550 | 1,6530 | 1,5370 | 2.828 | ,00 |
| 19/12/2008 | 1,6350 | 4,54% | 1,4740 | 1,6620 | 1,4740 | 3.998 | ,00 |
| 18/12/2008 | 1,5640 | -4,34% | 1,6260 | 1,6710 | 1,5550 | 8.220 | ,00 |
| 17/12/2008 | 1,6350 | 1,05% | 1,6260 | 1,6350 | 1,6260 | 3.264 | ,00 |
| 16/12/2008 | 1,6180 | -3,69% | 1,6710 | 1,6710 | 1,6000 | 8.276 | ,00 |
| 15/12/2008 | 1,6800 | 1,63% | 1,6710 | 1,6890 | 1,6710 | 2.266 | ,00 |
| 12/12/2008 | 1,6530 | -2,65% | 1,6800 | 1,6800 | 1,6440 | 2.324 | ,00 |
| 11/12/2008 | 1,6980 | -1,57% | 1,7250 | 1,7600 | 1,6890 | 4.314 | ,00 |
| 10/12/2008 | 1,7250 | 2,68% | 1,6800 | 1,7250 | 1,6710 | 4.930 | ,00 |
| 09/12/2008 | 1,6800 | -0,53% | 1,6890 | 1,7070 | 1,6180 | 3.492 | ,00 |
| 08/12/2008 | 1,6890 | 1,08% | 1,6890 | 1,6890 | 1,6800 | 3.166 | ,00 |
| 05/12/2008 | 1,6710 | -2,62% | 1,6980 | 1,6980 | 1,6710 | 3.903 | ,00 |
| 04/12/2008 | 1,7160 | -5,87% | 1,8320 | 1,8320 | 1,6800 | 20.698 | ,00 |
| 03/12/2008 | 1,8230 | 3,05% | 1,7870 | 1,8230 | 1,7600 | 3.848 | ,00 |
| 02/12/2008 | 1,7690 | -4,38% | 1,8230 | 1,9750 | 1,7600 | 5.125 | ,00 |
| 01/12/2008 | 1,8500 | 0,00% | 1,9300 | 1,9300 | 1,8320 | 3.147 | ,00 |
| 28/11/2008 | 1,8500 | -4,15% | 1,9120 | 1,9120 | 1,8410 | 3.884 | ,00 |
| 27/11/2008 | 1,9300 | 0,47% | 1,9660 | 1,9660 | 1,9210 | 1.666 | ,00 |
| 26/11/2008 | 1,9210 | -1,39% | 1,9300 | 1,9300 | 1,9120 | 2.321 | ,00 |
| 25/11/2008 | 1,9480 | -0,92% | 1,9660 | 1,9840 | 1,9030 | 6.350 | ,00 |
| 24/11/2008 | 1,9660 | 6,79% | 1,8500 | 1,9660 | 1,8500 | 1.258 | ,00 |
| 21/11/2008 | 1,8410 | -3,26% | 1,9390 | 1,9390 | 1,8050 | 4.101 | ,00 |
| 20/11/2008 | 1,9030 | -4,52% | 1,9210 | 1,9660 | 1,8860 | 39.115 | ,00 |
| 19/11/2008 | 1,9930 | -2,64% | 2,0370 | 2,0370 | 1,9570 | 4.831 | ,00 |
| 18/11/2008 | 2,0470 | -1,25% | 1,9840 | 2,1980 | 1,9660 | 19.543 | ,00 |
| 17/11/2008 | 2,0730 | 0,44% | 2,0640 | 2,1000 | 1,9570 | 14.415 | ,00 |
| 14/11/2008 | 2,0640 | 4,03% | 2,1540 | 2,1540 | 1,9750 | 3.159 | ,00 |
| 13/11/2008 | 1,9840 | 0,92% | 1,9660 | 2,0370 | 1,9660 | 4.012 | ,00 |
| 12/11/2008 | 1,9660 | 0,46% | 1,9480 | 2,0560 | 1,9210 | 3.227 | ,00 |
| 11/11/2008 | 1,9570 | -3,93% | 2,2250 | 2,2250 | 1,8860 | 5.203 | ,00 |
| 10/11/2008 | 2,0370 | 9,58% | 1,9300 | 2,0370 | 1,9300 | 4.071 | ,00 |
| 07/11/2008 | 1,8590 | -2,31% | 1,8860 | 1,9300 | 1,8500 | 3.249 | ,00 |
| 06/11/2008 | 1,9030 | -5,79% | 1,9480 | 1,9750 | 1,8860 | 5.722 | ,00 |
| 05/11/2008 | 2,0200 | 5,15% | 1,9120 | 2,0200 | 1,9120 | 8.276 | ,00 |
| 04/11/2008 | 1,9210 | 2,34% | 1,9030 | 2,0200 | 1,8950 | 8.083 | ,00 |
| 03/11/2008 | 1,8770 | 5,57% | 1,9030 | 1,9300 | 1,8050 | 7.510 | ,00 |
| 31/10/2008 | 1,7780 | 0,00% | 1,9210 | 1,9210 | 1,7600 | 5.346 | ,00 |
| 30/10/2008 | 1,7780 | 3,07% | 1,8590 | 1,8770 | 1,7600 | 4.582 | ,00 |
| 29/10/2008 | 1,7250 | 9,04% | 1,6980 | 1,7340 | 1,6800 | 12.532 | ,00 |
| 27/10/2008 | 1,5820 | 0,57% | 1,4300 | 1,6530 | 1,4300 | 10.182 | ,00 |
| 24/10/2008 | 1,5730 | -9,28% | 1,5910 | 1,7070 | 1,5640 | 11.432 | ,00 |
| 23/10/2008 | 1,7340 | 2,66% | 1,6890 | 1,7600 | 1,5190 | 9.984 | ,00 |
| 22/10/2008 | 1,6890 | -9,14% | 1,8590 | 1,8590 | 1,6710 | 18.089 | ,00 |
| 21/10/2008 | 1,8590 | -1,90% | 2,0200 | 2,0200 | 1,8500 | 3.618 | ,00 |
| 20/10/2008 | 1,8950 | 2,43% | 1,8500 | 1,9120 | 1,8410 | 21.842 | ,00 |
| 17/10/2008 | 1,8500 | -3,24% | 2,0200 | 2,0200 | 1,8320 | 6.082 | ,00 |
| 16/10/2008 | 1,9120 | 4,37% | 1,9210 | 1,9750 | 1,8500 | 13.462 | ,00 |
| 15/10/2008 | 1,8320 | -8,49% | 1,9300 | 1,9480 | 1,8140 | 5.768 | ,00 |
| 14/10/2008 | 2,0020 | 5,20% | 1,9030 | 2,0370 | 1,9030 | 5.803 | ,00 |
| 13/10/2008 | 1,9030 | 4,91% | 1,8140 | 1,9750 | 1,8140 | 15.224 | ,00 |
| 10/10/2008 | 1,8140 | -0,98% | 1,7780 | 1,8680 | 1,7340 | 16.179 | ,00 |
| 09/10/2008 | 1,8320 | 1,50% | 1,8050 | 1,9480 | 1,8050 | 6.241 | ,00 |
| 08/10/2008 | 1,8050 | -3,37% | 1,6890 | 2,0200 | 1,6890 | 6.410 | ,00 |
| 07/10/2008 | 1,8680 | 4,53% | 1,9210 | 1,9300 | 1,7600 | 12.873 | ,00 |
| 06/10/2008 | 1,7870 | -7,41% | 1,7600 | 1,8410 | 1,7600 | 4.744 | ,00 |
| 03/10/2008 | 1,9300 | 0,47% | 1,9300 | 2,0110 | 1,8770 | 13.836 | ,00 |
| 02/10/2008 | 1,9210 | -2,73% | 1,9750 | 2,0470 | 1,9030 | 4.217 | ,00 |
| 01/10/2008 | 1,9750 | -4,31% | 2,1180 | 2,1980 | 1,9300 | 13.404 | ,00 |
| 30/9/2008 | 2,0640 | -5,75% | 1,9750 | 2,1810 | 1,9750 | 12.639 | ,00 |
| 29/9/2008 | 2,1900 | -6,81% | 2,3500 | 2,3500 | 2,1450 | 9.427 | ,00 |
| 26/9/2008 | 2,3500 | -1,14% | 2,3680 | 2,4040 | 2,3500 | 3.130 | ,00 |
| 25/9/2008 | 2,3770 | 0,00% | 2,4930 | 2,5020 | 2,3680 | 2.588 | ,00 |
| 24/9/2008 | 2,3770 | 0,00% | 2,3680 | 2,4670 | 2,3590 | 2.282 | ,00 |
| 23/9/2008 | 2,3770 | -2,22% | 2,4040 | 2,4130 | 2,3590 | 5.286 | ,00 |
| 22/9/2008 | 2,4310 | -0,37% | 2,4670 | 2,4670 | 2,3860 | 5.660 | ,00 |
| 19/9/2008 | 2,4400 | 0,74% | 2,4400 | 2,4760 | 2,4220 | 26.346 | ,00 |
| 18/9/2008 | 2,4220 | 0,00% | 2,5020 | 2,5020 | 2,3680 | 9.809 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|