| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,6800 €
0,0200 (0,55%)
- Άνοιγμα 3,6400
- Υψηλό 3,7800
- Χαμηλό 3,6200
- Όγκος 193
- Τζίρος 708 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/4/2010 | 0,9410 | -9,52% | 1,0400 | 1,0400 | 0,9410 | 262 | ,00 |
| 07/4/2010 | 1,0400 | -2,80% | 0,9950 | 1,0400 | 0,9950 | 40 | ,00 |
| 06/4/2010 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 322 | ,00 |
| 01/4/2010 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 209 | ,00 |
| 31/3/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 30/3/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 29/3/2010 | 1,0900 | -4,39% | 1,0800 | 1,0900 | 1,0800 | 27 | ,00 |
| 26/3/2010 | 1,1400 | 5,56% | 1,1400 | 1,1400 | 1,1400 | 6 | ,00 |
| 24/3/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 23/3/2010 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 27 | ,00 |
| 22/3/2010 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 27 | ,00 |
| 19/3/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 18/3/2010 | 1,0800 | -3,57% | 1,0800 | 1,0800 | 1,0800 | 13 | ,00 |
| 17/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 575 | ,00 |
| 16/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 13 | ,00 |
| 15/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 13 | ,00 |
| 12/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 40 | ,00 |
| 11/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 10/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 27 | ,00 |
| 09/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 08/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 05/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 04/3/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 03/3/2010 | 1,1200 | -8,20% | 1,1200 | 1,1200 | 1,1200 | 40 | ,00 |
| 02/3/2010 | 1,2200 | 7,02% | 1,2200 | 1,2200 | 1,2200 | 40 | ,00 |
| 01/3/2010 | 1,1400 | 7,55% | 1,1400 | 1,1400 | 1,1400 | 6 | ,00 |
| 26/2/2010 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 27 | ,00 |
| 25/2/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 24/2/2010 | 1,0700 | -6,14% | 1,0700 | 1,0700 | 1,0700 | 436 | ,00 |
| 23/2/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 22/2/2010 | 1,1400 | -9,52% | 1,1400 | 1,1400 | 1,1400 | 13 | ,00 |
| 19/2/2010 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 18/2/2010 | 1,2600 | 9,57% | 1,1600 | 1,2600 | 1,1600 | 40 | ,00 |
| 17/2/2010 | 1,1500 | 0,00% | 1,0800 | 1,1500 | 1,0800 | 27 | ,00 |
| 16/2/2010 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1500 | 27 | ,00 |
| 12/2/2010 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 27 | ,00 |
| 11/2/2010 | 1,1800 | 3,51% | 1,1800 | 1,1800 | 1,1800 | 52 | ,00 |
| 10/2/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 09/2/2010 | 1,1400 | 0,88% | 1,1300 | 1,2400 | 1,1300 | 40 | ,00 |
| 08/2/2010 | 1,1300 | -7,38% | 1,1300 | 1,1300 | 1,1300 | 13 | ,00 |
| 05/2/2010 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2200 | 6.036 | ,00 |
| 04/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 03/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/2/2010 | 1,2300 | -0,81% | 1,1300 | 1,2300 | 1,1300 | 27 | ,00 |
| 01/2/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/1/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 29 | ,00 |
| 28/1/2010 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 862 | ,00 |
| 27/1/2010 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.307 | ,00 |
| 26/1/2010 | 1,2500 | 0,81% | 1,1200 | 1,2600 | 1,1200 | 68 | ,00 |
| 25/1/2010 | 1,2400 | 1,64% | 1,1100 | 1,2400 | 1,1100 | 3.384 | ,00 |
| 22/1/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 4.496 | ,00 |
| 21/1/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 1.830 | ,00 |
| 20/1/2010 | 1,2200 | 0,00% | 1,2400 | 1,2400 | 1,2200 | 2.445 | ,00 |
| 19/1/2010 | 1,2200 | 5,17% | 1,2700 | 1,2700 | 1,2200 | 3.097 | ,00 |
| 18/1/2010 | 1,1600 | -6,45% | 1,1600 | 1,1600 | 1,1600 | 13 | ,00 |
| 15/1/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.765 | ,00 |
| 14/1/2010 | 1,2400 | 0,81% | 1,1700 | 1,2400 | 1,1700 | 27 | ,00 |
| 13/1/2010 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 13 | ,00 |
| 12/1/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 11/1/2010 | 1,2200 | -0,81% | 1,2600 | 1,2600 | 1,2200 | 4.076 | ,00 |
| 08/1/2010 | 1,2300 | 0,00% | 1,3100 | 1,3100 | 1,2200 | 1.478 | ,00 |
| 07/1/2010 | 1,2300 | 0,82% | 1,2200 | 1,2900 | 1,2200 | 1.151 | ,00 |
| 05/1/2010 | 1,2200 | 0,00% | 1,1800 | 1,2200 | 1,1800 | 1.020 | ,00 |
| 04/1/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 31/12/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 30/12/2009 | 1,2200 | 0,00% | 1,1900 | 1,2200 | 1,1900 | 27 | 31,40 |
| 29/12/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,1700 | 65 | 78,30 |
| 28/12/2009 | 1,2200 | -1,61% | 1,2200 | 1,2200 | 1,2200 | 78 | 95,40 |
| 23/12/2009 | 1,2400 | 1,64% | 1,2200 | 1,2500 | 1,2200 | 534 | 664,88 |
| 22/12/2009 | 1,2200 | -1,61% | 1,2200 | 1,2200 | 1,2200 | 704 | 860,80 |
| 21/12/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/12/2009 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2100 | 1.833 | 2.271,90 |
| 17/12/2009 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 522 | 640,00 |
| 16/12/2009 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2300 | 522 | 644,00 |
| 15/12/2009 | 1,2400 | 0,00% | 1,2300 | 1,2400 | 1,2300 | 2.822 | 3.495,60 |
| 14/12/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 327 | 405,00 |
| 11/12/2009 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2400 | 915 | 1.137,00 |
| 10/12/2009 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2400 | 3.214 | 4.005,20 |
| 09/12/2009 | 1,2400 | -1,59% | 1,2300 | 1,2400 | 1,2300 | 3.070 | 3.795,50 |
| 08/12/2009 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 252 | 318,45 |
| 07/12/2009 | 1,2500 | 2,46% | 1,1600 | 1,2600 | 1,1600 | 1.359 | 1.672,82 |
| 04/12/2009 | 1,2200 | -3,17% | 1,2200 | 1,2200 | 1,2200 | 4.615 | 5.651,00 |
| 03/12/2009 | 1,2600 | 0,80% | 1,2800 | 1,2800 | 1,2200 | 2.829 | 3.536,15 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|