| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)
2,5200 €
-0,0400 (-1,56%)
- Άνοιγμα 2,5600
- Υψηλό 2,5700
- Χαμηλό 2,5100
- Όγκος 52.006
- Τζίρος 132.066 €
- Πράξεις 122
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/3/2010 | 1,3230 | -1,34% | 1,3670 | 1,4030 | 1,3050 | 645 | ,00 |
| 22/3/2010 | 1,3410 | 0,00% | 1,4210 | 1,4300 | 1,3410 | 83 | ,00 |
| 19/3/2010 | 1,3410 | -3,18% | 1,4210 | 1,4390 | 1,3410 | 205 | ,00 |
| 18/3/2010 | 1,3850 | 0,00% | 1,3850 | 1,3850 | 1,3850 | ,00 | |
| 17/3/2010 | 1,3850 | -3,15% | 1,3850 | 1,3850 | 1,3850 | 380 | ,00 |
| 16/3/2010 | 1,4300 | 3,25% | 1,3850 | 1,4390 | 1,3850 | 578 | ,00 |
| 15/3/2010 | 1,3850 | 0,00% | 1,3760 | 1,3940 | 1,3230 | 989 | ,00 |
| 12/3/2010 | 1,3850 | 5,40% | 1,3410 | 1,3850 | 1,3410 | 310 | ,00 |
| 11/3/2010 | 1,3140 | 0,00% | 1,3410 | 1,3410 | 1,2960 | 1.324 | ,00 |
| 10/3/2010 | 1,3140 | 0,00% | 1,3230 | 1,3410 | 1,3050 | 1.089 | ,00 |
| 09/3/2010 | 1,3140 | 0,00% | 1,3140 | 1,3230 | 1,3050 | 885 | ,00 |
| 08/3/2010 | 1,3140 | -0,68% | 1,2780 | 1,3140 | 1,2780 | 1.844 | ,00 |
| 05/3/2010 | 1,3230 | 0,68% | 1,3140 | 1,3230 | 1,2870 | 2.240 | ,00 |
| 04/3/2010 | 1,3140 | -2,59% | 1,3230 | 1,3230 | 1,2690 | 6.971 | ,00 |
| 03/3/2010 | 1,3490 | -4,46% | 1,4300 | 1,4390 | 1,3320 | 2.272 | ,00 |
| 02/3/2010 | 1,4120 | 1,95% | 1,4210 | 1,4210 | 1,3320 | 74 | ,00 |
| 01/3/2010 | 1,3850 | -1,28% | 1,3940 | 1,3940 | 1,3850 | 429 | ,00 |
| 26/2/2010 | 1,4030 | 5,33% | 1,2870 | 1,4120 | 1,2870 | 354 | ,00 |
| 25/2/2010 | 1,3320 | -0,67% | 1,3320 | 1,3320 | 1,3320 | 239 | ,00 |
| 24/2/2010 | 1,3410 | 2,05% | 1,3140 | 1,3410 | 1,3140 | 273 | ,00 |
| 23/2/2010 | 1,3140 | 0,00% | 1,3140 | 1,3230 | 1,3140 | 1.329 | ,00 |
| 22/2/2010 | 1,3140 | -0,68% | 1,3230 | 1,3230 | 1,3050 | 595 | ,00 |
| 19/2/2010 | 1,3230 | 1,38% | 1,3320 | 1,3410 | 1,3230 | 536 | ,00 |
| 18/2/2010 | 1,3050 | 0,00% | 1,3050 | 1,3050 | 1,3050 | 668 | ,00 |
| 17/2/2010 | 1,3050 | 0,00% | 1,3050 | 1,3050 | 1,3050 | 577 | ,00 |
| 16/2/2010 | 1,3050 | -2,68% | 1,3050 | 1,3050 | 1,3050 | 13 | ,00 |
| 12/2/2010 | 1,3410 | -3,80% | 1,3230 | 1,3670 | 1,3140 | 2.420 | ,00 |
| 11/2/2010 | 1,3940 | 1,98% | 1,4030 | 1,4030 | 1,3670 | 680 | ,00 |
| 10/2/2010 | 1,3670 | 0,00% | 1,3760 | 1,4030 | 1,3490 | 1.959 | ,00 |
| 09/2/2010 | 1,3670 | 3,33% | 1,3490 | 1,3670 | 1,2780 | 527 | ,00 |
| 08/2/2010 | 1,3230 | -1,34% | 1,3410 | 1,3670 | 1,2870 | 1.720 | ,00 |
| 05/2/2010 | 1,3410 | 0,00% | 1,3670 | 1,3940 | 1,2780 | 2.085 | ,00 |
| 04/2/2010 | 1,3410 | -1,25% | 1,3580 | 1,3940 | 1,3410 | 786 | ,00 |
| 03/2/2010 | 1,3580 | -1,31% | 1,3760 | 1,4030 | 1,3580 | 1.672 | ,00 |
| 02/2/2010 | 1,3760 | 2,61% | 1,3410 | 1,3760 | 1,3410 | 1.200 | ,00 |
| 01/2/2010 | 1,3410 | -2,54% | 1,4830 | 1,4920 | 1,3230 | 3.519 | ,00 |
| 29/1/2010 | 1,3760 | 2,61% | 1,3670 | 1,3760 | 1,3670 | 405 | ,00 |
| 28/1/2010 | 1,3410 | 0,00% | 1,3410 | 1,3760 | 1,3410 | 720 | ,00 |
| 27/1/2010 | 1,3410 | 0,00% | 1,3410 | 1,3760 | 1,3050 | 972 | ,00 |
| 26/1/2010 | 1,3410 | -2,54% | 1,3490 | 1,4030 | 1,3410 | 1.095 | ,00 |
| 25/1/2010 | 1,3760 | 1,33% | 1,4120 | 1,4210 | 1,3140 | 512 | ,00 |
| 22/1/2010 | 1,3580 | 1,27% | 1,2960 | 1,3580 | 1,2960 | 1.404 | ,00 |
| 21/1/2010 | 1,3410 | -1,25% | 1,3320 | 1,3760 | 1,2780 | 2.404 | ,00 |
| 20/1/2010 | 1,3580 | -5,03% | 1,3670 | 1,3760 | 1,3410 | 3.622 | ,00 |
| 19/1/2010 | 1,4300 | 0,63% | 1,3670 | 1,4300 | 1,3580 | 1.970 | ,00 |
| 18/1/2010 | 1,4210 | -1,86% | 1,4300 | 1,4300 | 1,4210 | 170 | ,00 |
| 15/1/2010 | 1,4480 | 2,55% | 1,4390 | 1,4830 | 1,3940 | 2.630 | ,00 |
| 14/1/2010 | 1,4120 | -3,68% | 1,4030 | 1,4740 | 1,3940 | 4.043 | ,00 |
| 13/1/2010 | 1,4660 | 2,52% | 1,4300 | 1,4660 | 1,4300 | 190 | ,00 |
| 12/1/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 11/1/2010 | 1,4300 | -4,16% | 1,4300 | 1,4300 | 1,4300 | 2.994 | ,00 |
| 08/1/2010 | 1,4920 | 0,00% | 1,4920 | 1,4920 | 1,4920 | ,00 | |
| 07/1/2010 | 1,4920 | 1,22% | 1,4120 | 1,4920 | 1,4120 | 62 | ,00 |
| 05/1/2010 | 1,4740 | 0,00% | 1,4740 | 1,4740 | 1,4740 | 595 | ,00 |
| 04/1/2010 | 1,4740 | 0,00% | 1,4740 | 1,4740 | 1,4740 | ,00 | |
| 31/12/2009 | 1,4740 | 1,80% | 1,4740 | 1,4740 | 1,4740 | 13 | 17,60 |
| 30/12/2009 | 1,4480 | -1,23% | 1,4740 | 1,4740 | 1,4300 | 135 | 196,90 |
| 29/12/2009 | 1,4660 | 0,00% | 1,4660 | 1,4660 | 1,4660 | ,00 | |
| 28/12/2009 | 1,4660 | -0,54% | 1,5010 | 1,5010 | 1,4030 | 2.301 | 3.310,57 |
| 23/12/2009 | 1,4740 | -1,21% | 1,4570 | 1,4740 | 1,4480 | 3.644 | 5.320,26 |
| 22/12/2009 | 1,4920 | -2,93% | 1,4390 | 1,4920 | 1,4390 | 300 | 443,01 |
| 21/12/2009 | 1,5370 | 4,84% | 1,5370 | 1,5370 | 1,5370 | 3 | 5,49 |
| 18/12/2009 | 1,4660 | 1,88% | 1,5010 | 1,5460 | 1,4480 | 342 | 505,14 |
| 17/12/2009 | 1,4390 | 3,90% | 1,4210 | 1,4390 | 1,3940 | 4.839 | 6.845,40 |
| 16/12/2009 | 1,3850 | -7,73% | 1,4570 | 1,5010 | 1,3760 | 12.687 | 17.833,84 |
| 15/12/2009 | 1,5010 | -2,34% | 1,4660 | 1,5280 | 1,4390 | 2.286 | 3.358,03 |
| 14/12/2009 | 1,5370 | -0,58% | 1,4740 | 1,5460 | 1,4740 | 409 | 617,54 |
| 11/12/2009 | 1,5460 | 1,18% | 1,4740 | 1,5460 | 1,4740 | 655 | 971,70 |
| 10/12/2009 | 1,5280 | 3,66% | 1,4740 | 1,5460 | 1,4390 | 1.678 | 2.514,59 |
| 09/12/2009 | 1,4740 | -0,61% | 1,4300 | 1,4740 | 1,4030 | 1.518 | 2.164,28 |
| 08/12/2009 | 1,4830 | -1,20% | 1,4570 | 1,4920 | 1,4480 | 1.101 | 1.615,35 |
| 07/12/2009 | 1,5010 | -0,60% | 1,4740 | 1,5010 | 1,4570 | 196 | 289,95 |
| 04/12/2009 | 1,5100 | 0,60% | 1,4740 | 1,5190 | 1,4660 | 2.412 | 3.586,02 |
| 03/12/2009 | 1,5010 | -2,91% | 1,4830 | 1,5100 | 1,4830 | 2.732 | 4.068,11 |
| 02/12/2009 | 1,5460 | 4,25% | 1,5100 | 1,5550 | 1,4740 | 2.046 | 3.069,49 |
| 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 | 0,00% | 1,4920 | 1,5730 | 1,4830 | 6.236 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 8,82 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 8,17 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 7,09 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,59 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,29 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,60 % |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | 335 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|