| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,4800 €
0,0000 (0,00%)
- Άνοιγμα 3,3800
- Υψηλό 3,4400
- Χαμηλό 3,3600
- Όγκος 194
- Τζίρος 652 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 1,2500 | -2,34% | 1,2700 | 1,3700 | 1,1900 | 7.163 | 8.937,36 |
| 01/12/2009 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2600 | 2.482 | ,00 |
| 30/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 1.244 | ,00 |
| 27/11/2009 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2300 | 1.332 | ,00 |
| 26/11/2009 | 1,2500 | -3,10% | 1,2800 | 1,2800 | 1,2200 | 3.986 | ,00 |
| 25/11/2009 | 1,2900 | -2,27% | 1,2000 | 1,2900 | 1,2000 | 405 | ,00 |
| 24/11/2009 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 78 | ,00 |
| 23/11/2009 | 1,3000 | 0,78% | 1,2900 | 1,3100 | 1,2900 | 2.287 | ,00 |
| 20/11/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 262 | ,00 |
| 19/11/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 18/11/2009 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 27 | ,00 |
| 17/11/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.307 | ,00 |
| 16/11/2009 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 1.699 | ,00 |
| 13/11/2009 | 1,3500 | 0,00% | 1,3200 | 1,3500 | 1,3200 | 40 | ,00 |
| 12/11/2009 | 1,3500 | 7,14% | 1,2400 | 1,3600 | 1,2400 | 5.262 | ,00 |
| 11/11/2009 | 1,2600 | 0,00% | 1,2300 | 1,2600 | 1,2300 | 287 | ,00 |
| 10/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 157 | ,00 |
| 09/11/2009 | 1,2600 | -6,67% | 1,2600 | 1,2600 | 1,2600 | 27 | ,00 |
| 06/11/2009 | 1,3500 | 7,14% | 1,2600 | 1,3500 | 1,2600 | 40 | ,00 |
| 05/11/2009 | 1,2600 | -6,67% | 1,2400 | 1,2600 | 1,2400 | 40 | ,00 |
| 04/11/2009 | 1,3500 | 9,76% | 1,2300 | 1,3500 | 1,2300 | 237 | ,00 |
| 03/11/2009 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/11/2009 | 1,2300 | -4,65% | 1,2300 | 1,2300 | 1,2300 | 13 | ,00 |
| 30/10/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 29/10/2009 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,1900 | 666 | ,00 |
| 27/10/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 234 | ,00 |
| 26/10/2009 | 1,3000 | -2,26% | 1,3000 | 1,3000 | 1,3000 | 653 | ,00 |
| 23/10/2009 | 1,3300 | 0,76% | 1,2400 | 1,4100 | 1,2400 | 1.171 | ,00 |
| 22/10/2009 | 1,3200 | 1,54% | 1,2900 | 1,3300 | 1,2200 | 4.115 | ,00 |
| 21/10/2009 | 1,3000 | -2,26% | 1,2900 | 1,3000 | 1,2900 | 1.386 | ,00 |
| 20/10/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.110 | ,00 |
| 19/10/2009 | 1,3300 | 3,10% | 1,3300 | 1,3300 | 1,2900 | 184 | ,00 |
| 16/10/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 2.640 | ,00 |
| 15/10/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 417 | ,00 |
| 14/10/2009 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,1900 | 91 | ,00 |
| 13/10/2009 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 157 | ,00 |
| 12/10/2009 | 1,3500 | 5,47% | 1,1700 | 1,3500 | 1,1700 | 117 | ,00 |
| 09/10/2009 | 1,2800 | 2,40% | 1,2600 | 1,2800 | 1,2600 | 40 | ,00 |
| 08/10/2009 | 1,2500 | -7,41% | 1,2500 | 1,2500 | 1,2500 | 13 | ,00 |
| 07/10/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/10/2009 | 1,3500 | 5,47% | 1,3700 | 1,3700 | 1,2200 | 143 | ,00 |
| 05/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 40 | ,00 |
| 02/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2700 | 1.332 | ,00 |
| 01/10/2009 | 1,2800 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 417 | ,00 |
| 30/9/2009 | 1,2800 | 0,79% | 1,2100 | 1,3400 | 1,2100 | 2.260 | ,00 |
| 29/9/2009 | 1,2700 | -3,05% | 1,3100 | 1,3500 | 1,2500 | 358 | ,00 |
| 28/9/2009 | 1,3100 | 2,34% | 1,2800 | 1,3500 | 1,1700 | 131 | ,00 |
| 25/9/2009 | 1,2800 | -4,48% | 1,3500 | 1,3500 | 1,2800 | 496 | ,00 |
| 24/9/2009 | 1,3400 | 0,75% | 1,3000 | 1,3400 | 1,3000 | 105 | ,00 |
| 23/9/2009 | 1,3300 | -0,75% | 1,2400 | 1,3400 | 1,2400 | 631 | ,00 |
| 22/9/2009 | 1,3400 | 3,08% | 1,3000 | 1,3500 | 1,2400 | 753 | ,00 |
| 21/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 13 | ,00 |
| 17/9/2009 | 1,3000 | 0,00% | 1,1900 | 1,3000 | 1,1900 | 52 | ,00 |
| 16/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 27 | ,00 |
| 15/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 13 | ,00 |
| 14/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 720 | ,00 |
| 11/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/9/2009 | 1,3000 | -3,70% | 1,3200 | 1,3200 | 1,3000 | 27 | ,00 |
| 09/9/2009 | 1,3500 | 3,05% | 1,2600 | 1,3500 | 1,2600 | 607 | ,00 |
| 08/9/2009 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,3000 | 32 | ,00 |
| 07/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 2.666 | ,00 |
| 04/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,4200 | 1,3000 | 41 | ,00 |
| 03/9/2009 | 1,3000 | -2,99% | 1,3100 | 1,3700 | 1,2700 | 4.437 | ,00 |
| 02/9/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/9/2009 | 1,3400 | -1,47% | 1,3400 | 1,3400 | 1,3400 | 13 | ,00 |
| 31/8/2009 | 1,3600 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 13 | ,00 |
| 28/8/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 13 | ,00 |
| 27/8/2009 | 1,3700 | -5,52% | 1,3700 | 1,3700 | 1,3700 | 13 | ,00 |
| 26/8/2009 | 1,4500 | -0,68% | 1,3700 | 1,4500 | 1,3700 | 168 | ,00 |
| 25/8/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 24/8/2009 | 1,4600 | 0,00% | 1,4500 | 1,4600 | 1,4500 | 40 | ,00 |
| 21/8/2009 | 1,4600 | 0,69% | 1,4400 | 1,4700 | 1,4400 | 128 | ,00 |
| 20/8/2009 | 1,4500 | 2,11% | 1,3700 | 1,4500 | 1,3700 | 315 | ,00 |
| 19/8/2009 | 1,4200 | 4,41% | 1,3800 | 1,4200 | 1,3800 | 666 | ,00 |
| 18/8/2009 | 1,3600 | -1,45% | 1,3700 | 1,3700 | 1,3600 | 27 | ,00 |
| 17/8/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 52 | ,00 |
| 14/8/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/8/2009 | 1,3800 | 0,00% | 1,4500 | 1,4500 | 1,3800 | 616 | ,00 |
| 12/8/2009 | 1,3800 | -6,76% | 1,3800 | 1,3800 | 1,3800 | 13 | ,00 |
| 11/8/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 10/8/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 07/8/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/8/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 35 | ,00 |
| 05/8/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 04/8/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 03/8/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 26 | ,00 |
| 31/7/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 30/7/2009 | 1,4800 | 8,82% | 1,4800 | 1,4800 | 1,4800 | 1 | ,00 |
| 29/7/2009 | 1,3600 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 13 | ,00 |
| 28/7/2009 | 1,3700 | -8,05% | 1,3700 | 1,3700 | 1,3700 | 13 | ,00 |
| 27/7/2009 | 1,4900 | 8,76% | 1,4900 | 1,4900 | 1,4900 | 2 | ,00 |
| 24/7/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 23/7/2009 | 1,3700 | 3,79% | 1,3700 | 1,3700 | 1,3100 | 40 | ,00 |
| 22/7/2009 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 341 | ,00 |
| 21/7/2009 | 1,3000 | -5,80% | 1,3000 | 1,3000 | 1,3000 | 13 | ,00 |
| 20/7/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/7/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 38 | ,00 |
| 16/7/2009 | 1,3800 | -6,12% | 1,4500 | 1,5100 | 1,3800 | 799 | ,00 |
| 15/7/2009 | 1,4700 | 8,89% | 1,3000 | 1,4700 | 1,3000 | 28 | ,00 |
| 14/7/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/7/2009 | 1,3500 | 6,30% | 1,2700 | 1,3500 | 1,2700 | 28 | ,00 |
| 10/7/2009 | 1,2700 | -3,05% | 1,2700 | 1,2700 | 1,2700 | 13 | ,00 |
| 09/7/2009 | 1,3100 | -5,76% | 1,3400 | 1,3400 | 1,3100 | 27 | ,00 |
| 08/7/2009 | 1,3900 | 10,32% | 1,2600 | 1,3900 | 1,2600 | 79 | ,00 |
| 07/7/2009 | 1,2600 | -6,67% | 1,2200 | 1,2600 | 1,2200 | 52 | ,00 |
| 06/7/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 03/7/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 02/7/2009 | 1,3500 | -6,90% | 1,3100 | 1,4500 | 1,3100 | 1.059 | ,00 |
| 01/7/2009 | 1,4500 | 9,02% | 1,4500 | 1,4500 | 1,3100 | 942 | ,00 |
| 30/6/2009 | 1,3300 | -8,28% | 1,3100 | 1,3400 | 1,3100 | 235 | ,00 |
| 29/6/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 165 | ,00 |
| 26/6/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 1 | ,00 |
| 25/6/2009 | 1,4500 | 5,07% | 1,4500 | 1,4500 | 1,3900 | 1.831 | ,00 |
| 24/6/2009 | 1,3800 | -4,83% | 1,3800 | 1,3800 | 1,3800 | 144 | ,00 |
| 23/6/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 2.090 | ,00 |
| 22/6/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 653 | ,00 |
| 19/6/2009 | 1,4500 | 9,02% | 1,4500 | 1,4500 | 1,4500 | 13 | ,00 |
| 18/6/2009 | 1,3300 | -8,90% | 1,3200 | 1,3300 | 1,3200 | 27 | ,00 |
| 17/6/2009 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4200 | 738 | ,00 |
| 16/6/2009 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 1.237 | ,00 |
| 15/6/2009 | 1,4900 | 2,76% | 1,4900 | 1,4900 | 1,4900 | 757 | 1.131,00 |
| 12/6/2009 | 1,4500 | 4,32% | 1,4500 | 1,4500 | 1,4500 | 1.437 | ,00 |
| 11/6/2009 | 1,3900 | 0,00% | 1,4200 | 1,4200 | 1,3900 | 2.117 | ,00 |
| 10/6/2009 | 1,3900 | 0,00% | 1,4200 | 1,4300 | 1,3800 | 1.686 | ,00 |
| 09/6/2009 | 1,3900 | -6,71% | 1,4200 | 1,4200 | 1,3900 | 967 | ,00 |
| 05/6/2009 | 1,4900 | -5,70% | 1,4600 | 1,6200 | 1,4600 | 268 | ,00 |
| 04/6/2009 | 1,5800 | -4,82% | 1,5800 | 1,6100 | 1,5800 | 702 | ,00 |
| 03/6/2009 | 1,6600 | 5,06% | 1,6600 | 1,6600 | 1,6600 | 2 | ,00 |
| 02/6/2009 | 1,5800 | -5,95% | 1,5200 | 1,7000 | 1,5200 | 3.019 | ,00 |
| 01/6/2009 | 1,6800 | 2,44% | 1,4800 | 1,6800 | 1,4800 | 112 | ,00 |
| 29/5/2009 | 1,6400 | 1,86% | 1,6100 | 1,6400 | 1,4500 | 72 | ,00 |
| 28/5/2009 | 1,6100 | 0,00% | 1,4800 | 1,6100 | 1,4800 | 364 | ,00 |
| 27/5/2009 | 1,6100 | -7,47% | 1,5800 | 1,6100 | 1,5800 | 732 | ,00 |
| 26/5/2009 | 1,7400 | 5,45% | 1,6600 | 1,7400 | 1,6600 | 339 | ,00 |
| 25/5/2009 | 1,6500 | 7,84% | 1,6800 | 1,6800 | 1,4700 | 1.569 | ,00 |
| 22/5/2009 | 1,5300 | 1,32% | 1,4400 | 1,5300 | 1,4400 | 41 | ,00 |
| 21/5/2009 | 1,5100 | -0,66% | 1,4200 | 1,5300 | 1,4200 | 784 | ,00 |
| 20/5/2009 | 1,5200 | 0,00% | 1,5300 | 1,5300 | 1,5200 | 665 | ,00 |
| 19/5/2009 | 1,5200 | 0,66% | 1,4900 | 1,5200 | 1,4900 | 286 | ,00 |
| 18/5/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 15/5/2009 | 1,5100 | 7,09% | 1,4100 | 1,5100 | 1,4100 | 46 | ,00 |
| 14/5/2009 | 1,4100 | -7,24% | 1,4100 | 1,4100 | 1,4100 | 27 | ,00 |
| 13/5/2009 | 1,5200 | 0,00% | 1,4300 | 1,5600 | 1,4300 | 104 | ,00 |
| 12/5/2009 | 1,5200 | 0,00% | 1,3900 | 1,5300 | 1,3900 | 113 | ,00 |
| 11/5/2009 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,5200 | 13 | ,00 |
| 08/5/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 07/5/2009 | 1,4800 | -9,76% | 1,4800 | 1,4800 | 1,4800 | 13 | ,00 |
| 06/5/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 13 | ,00 |
| 05/5/2009 | 1,6400 | 5,13% | 1,4100 | 1,6500 | 1,4100 | 467 | ,00 |
| 04/5/2009 | 1,5600 | 0,65% | 1,5500 | 1,6500 | 1,4800 | 144 | ,00 |
| 30/4/2009 | 1,5500 | 1,31% | 1,4200 | 1,5600 | 1,4200 | 94 | ,00 |
| 29/4/2009 | 1,5300 | -1,92% | 1,4100 | 1,5300 | 1,4100 | 707 | ,00 |
| 28/4/2009 | 1,5600 | 0,00% | 1,4500 | 1,5800 | 1,4500 | 98 | ,00 |
| 27/4/2009 | 1,5600 | 4,00% | 1,4500 | 1,5800 | 1,3900 | 571 | ,00 |
| 24/4/2009 | 1,5000 | 9,49% | 1,4500 | 1,5000 | 1,4500 | 375 | ,00 |
| 23/4/2009 | 1,3700 | 4,58% | 1,3300 | 1,3800 | 1,3300 | 840 | ,00 |
| 22/4/2009 | 1,3100 | 2,34% | 1,2800 | 1,3100 | 1,2800 | 383 | ,00 |
| 21/4/2009 | 1,2800 | -2,29% | 1,3200 | 1,3200 | 1,2800 | 1.208 | ,00 |
| 16/4/2009 | 1,3100 | 2,34% | 1,2900 | 1,3400 | 1,2900 | 1.265 | ,00 |
| 15/4/2009 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2800 | 653 | ,00 |
| 14/4/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 28 | ,00 |
| 09/4/2009 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2800 | 26 | ,00 |
| 08/4/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1.830 | ,00 |
| 07/4/2009 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2700 | 1.928 | ,00 |
| 06/4/2009 | 1,2900 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 1.567 | ,00 |
| 03/4/2009 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2500 | 2.916 | ,00 |
| 02/4/2009 | 1,2500 | 2,46% | 1,2400 | 1,2500 | 1,2400 | 131 | ,00 |
| 01/4/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 31/3/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 83 | ,00 |
| 30/3/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 27/3/2009 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2200 | 1.894 | ,00 |
| 26/3/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 91 | ,00 |
| 24/3/2009 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 459 | ,00 |
| 23/3/2009 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 117 | ,00 |
| 20/3/2009 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 821 | ,00 |
| 19/3/2009 | 1,2300 | 0,00% | 1,2200 | 1,2700 | 1,2200 | 157 | ,00 |
| 18/3/2009 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 27 | ,00 |
| 17/3/2009 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 13 | ,00 |
| 16/3/2009 | 1,2300 | 0,82% | 1,2200 | 1,3000 | 1,2200 | 1.353 | ,00 |
| 13/3/2009 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2200 | 1.254 | ,00 |
| 12/3/2009 | 1,2100 | 0,00% | 1,2200 | 1,2200 | 1,2100 | 666 | ,00 |
| 11/3/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 10/3/2009 | 1,2100 | 0,83% | 1,2900 | 1,2900 | 1,2000 | 1.882 | ,00 |
| 09/3/2009 | 1,2000 | -1,64% | 1,2200 | 1,2200 | 1,2000 | 575 | ,00 |
| 06/3/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 13 | ,00 |
| 05/3/2009 | 1,2200 | -5,43% | 1,2200 | 1,2200 | 1,2200 | 13 | ,00 |
| 04/3/2009 | 1,2900 | 5,74% | 1,2200 | 1,2900 | 1,2200 | 40 | ,00 |
| 03/3/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 2.235 | ,00 |
| 27/2/2009 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 13 | ,00 |
| 26/2/2009 | 1,2300 | 0,00% | 1,2300 | 1,3000 | 1,2300 | 235 | ,00 |
| 25/2/2009 | 1,2300 | 0,82% | 1,2200 | 1,2800 | 1,2200 | 888 | ,00 |
| 24/2/2009 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 417 | ,00 |
| 23/2/2009 | 1,2300 | 0,82% | 1,2900 | 1,2900 | 1,2300 | 1.059 | ,00 |
| 20/2/2009 | 1,2200 | -1,61% | 1,2200 | 1,2200 | 1,2200 | 65 | ,00 |
| 19/2/2009 | 1,2400 | 1,64% | 1,2300 | 1,2400 | 1,2300 | 42 | ,00 |
| 18/2/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 1.026 | ,00 |
| 17/2/2009 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2200 | 2.656 | ,00 |
| 16/2/2009 | 1,2400 | -1,59% | 1,2900 | 1,2900 | 1,2300 | 1.960 | ,00 |
| 13/2/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 14 | ,00 |
| 12/2/2009 | 1,2600 | 1,61% | 1,3500 | 1,3500 | 1,2300 | 733 | ,00 |
| 11/2/2009 | 1,2400 | -0,80% | 1,2300 | 1,2500 | 1,2300 | 52 | ,00 |
| 10/2/2009 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2500 | 588 | ,00 |
| 09/2/2009 | 1,2600 | 0,00% | 1,1600 | 1,2600 | 1,1600 | 810 | ,00 |
| 06/2/2009 | 1,2600 | 0,80% | 1,2500 | 1,2600 | 1,2500 | 65 | ,00 |
| 05/2/2009 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2500 | 52 | ,00 |
| 04/2/2009 | 1,2600 | -0,79% | 1,2900 | 1,2900 | 1,2500 | 1.357 | ,00 |
| 03/2/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 02/2/2009 | 1,2700 | -5,22% | 1,2700 | 1,2700 | 1,2700 | 862 | ,00 |
| 30/1/2009 | 1,3400 | 6,35% | 1,2600 | 1,3500 | 1,2600 | 273 | ,00 |
| 29/1/2009 | 1,2600 | -2,33% | 1,2600 | 1,2600 | 1,2600 | 13 | ,00 |
| 28/1/2009 | 1,2900 | 0,78% | 1,2700 | 1,2900 | 1,2700 | 19 | ,00 |
| 27/1/2009 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,2700 | 13 | ,00 |
| 26/1/2009 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 52 | ,00 |
| 23/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 13 | ,00 |
| 22/1/2009 | 1,2600 | -0,79% | 1,1900 | 1,2700 | 1,1900 | 222 | ,00 |
| 21/1/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 13 | ,00 |
| 20/1/2009 | 1,2700 | 0,79% | 1,2900 | 1,2900 | 1,2600 | 1.320 | ,00 |
| 19/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 147 | ,00 |
| 16/1/2009 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 40 | ,00 |
| 15/1/2009 | 1,2500 | -3,85% | 1,2700 | 1,3000 | 1,2200 | 2.135 | ,00 |
| 14/1/2009 | 1,3000 | 0,78% | 1,3500 | 1,3500 | 1,3000 | 54 | ,00 |
| 13/1/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 12/1/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 131 | ,00 |
| 09/1/2009 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2900 | 23 | ,00 |
| 08/1/2009 | 1,2700 | 0,00% | 1,2700 | 1,3000 | 1,2700 | 654 | ,00 |
| 07/1/2009 | 1,2700 | -5,93% | 1,3900 | 1,3900 | 1,2600 | 184 | ,00 |
| 05/1/2009 | 1,3500 | 2,27% | 1,2900 | 1,4000 | 1,2900 | 16 | ,00 |
| 02/1/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 3 | ,00 |
| 31/12/2008 | 1,3200 | 0,00% | 1,2700 | 1,3200 | 1,2700 | 14 | ,00 |
| 30/12/2008 | 1,3200 | 0,76% | 1,3400 | 1,3400 | 1,3200 | 4 | ,00 |
| 29/12/2008 | 1,3100 | 3,97% | 1,3200 | 1,3200 | 1,3000 | 26 | ,00 |
| 24/12/2008 | 1,2600 | -3,82% | 1,3100 | 1,3200 | 1,2600 | 991 | ,00 |
| 23/12/2008 | 1,3100 | 3,97% | 1,2800 | 1,3100 | 1,2800 | 40 | ,00 |
| 22/12/2008 | 1,2600 | -6,67% | 1,2500 | 1,3400 | 1,2300 | 303 | ,00 |
| 19/12/2008 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 84 | ,00 |
| 18/12/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/12/2008 | 1,3600 | 3,03% | 1,2000 | 1,3600 | 1,2000 | 18 | ,00 |
| 16/12/2008 | 1,3200 | -5,04% | 1,3300 | 1,3300 | 1,3200 | 13 | ,00 |
| 15/12/2008 | 1,3900 | -10,90% | 1,4100 | 1,4500 | 1,3800 | 2.339 | ,00 |
| 12/12/2008 | 1,5600 | 7,59% | 1,3800 | 1,5600 | 1,3800 | 58 | ,00 |
| 11/12/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/12/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/12/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 41 | ,00 |
| 08/12/2008 | 1,4500 | -0,68% | 1,4500 | 1,4500 | 1,4500 | 13 | ,00 |
| 05/12/2008 | 1,4600 | 0,00% | 1,5400 | 1,5400 | 1,4600 | 1.960 | ,00 |
| 04/12/2008 | 1,4600 | -4,58% | 1,4600 | 1,4600 | 1,4600 | 13 | ,00 |
| 03/12/2008 | 1,5300 | 0,66% | 1,5300 | 1,5300 | 1,5300 | 40 | ,00 |
| 02/12/2008 | 1,5200 | 3,40% | 1,4700 | 1,5200 | 1,3900 | 727 | ,00 |
| 01/12/2008 | 1,4700 | -0,68% | 1,3700 | 1,5600 | 1,3700 | 1.002 | ,00 |
| 28/11/2008 | 1,4800 | 0,68% | 1,4300 | 1,5800 | 1,4300 | 964 | ,00 |
| 27/11/2008 | 1,4700 | -2,65% | 1,6100 | 1,6100 | 1,4700 | 1.842 | ,00 |
| 26/11/2008 | 1,5100 | 4,14% | 1,5100 | 1,5100 | 1,5100 | 600 | ,00 |
| 25/11/2008 | 1,4500 | -1,36% | 1,3200 | 1,6000 | 1,3200 | 1.085 | ,00 |
| 24/11/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4600 | 52 | ,00 |
| 21/11/2008 | 1,4700 | 9,70% | 1,4700 | 1,4700 | 1,4700 | 68 | ,00 |
| 20/11/2008 | 1,3400 | -7,59% | 1,5800 | 1,5800 | 1,3400 | 16 | ,00 |
| 19/11/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 27 | ,00 |
| 18/11/2008 | 1,4500 | 3,57% | 1,3800 | 1,4500 | 1,3800 | 77 | ,00 |
| 17/11/2008 | 1,4000 | -3,45% | 1,5200 | 1,5200 | 1,4000 | 26 | ,00 |
| 14/11/2008 | 1,4500 | -9,38% | 1,4500 | 1,4500 | 1,4500 | 13 | ,00 |
| 13/11/2008 | 1,6000 | 8,11% | 1,6000 | 1,6000 | 1,6000 | 12 | ,00 |
| 12/11/2008 | 1,4800 | -1,33% | 1,4700 | 1,6000 | 1,4500 | 224 | ,00 |
| 11/11/2008 | 1,5000 | -5,06% | 1,5300 | 1,6800 | 1,4900 | 961 | ,00 |
| 10/11/2008 | 1,5800 | 8,97% | 1,5800 | 1,6000 | 1,4500 | 117 | ,00 |
| 07/11/2008 | 1,4500 | -4,61% | 1,4100 | 1,4500 | 1,4100 | 117 | ,00 |
| 06/11/2008 | 1,5200 | -2,56% | 1,5300 | 1,5300 | 1,5000 | 263 | ,00 |
| 05/11/2008 | 1,5600 | 4,70% | 1,4900 | 1,5800 | 1,4900 | 222 | ,00 |
| 04/11/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 686 | ,00 |
| 03/11/2008 | 1,4900 | 2,76% | 1,3300 | 1,5200 | 1,3300 | 139 | ,00 |
| 31/10/2008 | 1,4500 | 9,02% | 1,4400 | 1,4500 | 1,3900 | 904 | ,00 |
| 30/10/2008 | 1,3300 | 5,56% | 1,2200 | 1,3700 | 1,2200 | 853 | ,00 |
| 29/10/2008 | 1,2600 | 9,57% | 1,2000 | 1,2600 | 1,1700 | 1.285 | ,00 |
| 27/10/2008 | 1,1500 | 5,50% | 1,1400 | 1,1900 | 1,1100 | 4.704 | ,00 |
| 24/10/2008 | 1,0900 | -17,42% | 1,2400 | 1,2900 | 1,0600 | 10.396 | ,00 |
| 23/10/2008 | 1,3200 | -8,97% | 1,3500 | 1,3700 | 1,3100 | 2.124 | ,00 |
| 22/10/2008 | 1,4500 | -2,68% | 1,4900 | 1,5900 | 1,3900 | 1.228 | ,00 |
| 21/10/2008 | 1,4900 | 1,36% | 1,4600 | 1,5800 | 1,4600 | 1.074 | ,00 |
| 20/10/2008 | 1,4700 | -5,16% | 1,4600 | 1,6400 | 1,4600 | 626 | ,00 |
| 17/10/2008 | 1,5500 | -6,06% | 1,5300 | 1,6500 | 1,5300 | 1.032 | ,00 |
| 16/10/2008 | 1,6500 | -5,17% | 1,6500 | 1,6500 | 1,6500 | 396 | ,00 |
| 15/10/2008 | 1,7400 | 9,43% | 1,5500 | 1,7400 | 1,5500 | 28 | ,00 |
| 14/10/2008 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 13/10/2008 | 1,5900 | -3,64% | 1,5900 | 1,5900 | 1,5900 | 13 | ,00 |
| 10/10/2008 | 1,6500 | -9,34% | 1,6800 | 1,6800 | 1,6100 | 811 | ,00 |
| 09/10/2008 | 1,8200 | 8,33% | 1,5400 | 1,8200 | 1,5400 | 68 | ,00 |
| 08/10/2008 | 1,6800 | 9,09% | 1,6400 | 1,6900 | 1,4600 | 1.320 | ,00 |
| 07/10/2008 | 1,5400 | -1,28% | 1,4500 | 1,5500 | 1,4500 | 5.047 | ,00 |
| 06/10/2008 | 1,5600 | -7,69% | 1,6800 | 1,6800 | 1,5500 | 3.426 | ,00 |
| 03/10/2008 | 1,6900 | -2,31% | 1,7400 | 1,7400 | 1,6800 | 587 | ,00 |
| 02/10/2008 | 1,7300 | -5,98% | 1,7600 | 1,7800 | 1,7300 | 4.991 | ,00 |
| 01/10/2008 | 1,8400 | 0,00% | 1,9100 | 1,9100 | 1,8300 | 2.445 | ,00 |
| 30/9/2008 | 1,8400 | 0,55% | 1,9100 | 1,9100 | 1,8400 | 4.141 | ,00 |
| 29/9/2008 | 1,8300 | -0,54% | 1,6600 | 1,8300 | 1,6600 | 40 | ,00 |
| 26/9/2008 | 1,8400 | 3,37% | 1,7800 | 1,9100 | 1,6800 | 2.937 | ,00 |
| 25/9/2008 | 1,7800 | -3,26% | 1,7100 | 1,9100 | 1,7100 | 65 | ,00 |
| 24/9/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 13 | ,00 |
| 23/9/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 27 | ,00 |
| 22/9/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 1.164 | ,00 |
| 19/9/2008 | 1,8400 | 0,00% | 1,7700 | 1,8900 | 1,7700 | 61.357 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|