| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
35,0000 €
-0,1000 (-0,28%)
- Άνοιγμα 35,7000
- Υψηλό 35,7000
- Χαμηλό 34,9000
- Όγκος 642
- Τζίρος 22.508 €
- Πράξεις 18
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/11/2009 | 12,6200 | 0,72% | 12,8000 | 12,8000 | 12,2500 | 4.077 | ,00 |
| 27/11/2009 | 12,5300 | 0,56% | 12,1000 | 12,6500 | 12,1000 | 7.387 | ,00 |
| 26/11/2009 | 12,4600 | -2,73% | 12,7500 | 12,7500 | 12,4200 | 3.292 | ,00 |
| 25/11/2009 | 12,8100 | -3,76% | 13,1100 | 13,5600 | 12,7600 | 6.867 | ,00 |
| 24/11/2009 | 13,3100 | -0,22% | 13,3400 | 13,3400 | 13,3000 | 780 | ,00 |
| 23/11/2009 | 13,3400 | -0,67% | 13,4900 | 13,4900 | 13,3300 | 1.553 | ,00 |
| 20/11/2009 | 13,4300 | -2,40% | 13,8100 | 13,8100 | 13,4300 | 4.168 | ,00 |
| 19/11/2009 | 13,7600 | -3,10% | 13,8300 | 14,1000 | 13,7400 | 1.145 | ,00 |
| 18/11/2009 | 14,2000 | 3,27% | 13,7600 | 14,2000 | 13,7600 | 205 | ,00 |
| 17/11/2009 | 13,7500 | -1,29% | 13,6200 | 14,1000 | 13,6000 | 2.165 | ,00 |
| 16/11/2009 | 13,9300 | -2,45% | 14,5000 | 14,5400 | 13,8900 | 5.635 | ,00 |
| 13/11/2009 | 14,2800 | 1,85% | 14,3400 | 14,3400 | 14,0000 | 1.190 | ,00 |
| 12/11/2009 | 14,0200 | -2,64% | 13,8200 | 14,6500 | 13,8200 | 3.052 | ,00 |
| 11/11/2009 | 14,4000 | 0,00% | 14,7600 | 14,8200 | 14,4000 | 4.628 | ,00 |
| 10/11/2009 | 14,4000 | 0,35% | 14,7000 | 14,7600 | 14,3000 | 4.389 | ,00 |
| 09/11/2009 | 14,3500 | 2,50% | 13,9100 | 14,8000 | 13,9100 | 392 | ,00 |
| 06/11/2009 | 14,0000 | 0,36% | 13,7100 | 14,3800 | 13,7100 | 1.571 | ,00 |
| 05/11/2009 | 13,9500 | -1,20% | 14,0000 | 14,2000 | 13,8000 | 1.750 | ,00 |
| 04/11/2009 | 14,1200 | 3,37% | 13,6600 | 14,2000 | 13,6600 | 219 | ,00 |
| 03/11/2009 | 13,6600 | -1,87% | 13,9200 | 14,0000 | 13,6300 | 1.769 | ,00 |
| 02/11/2009 | 13,9200 | -1,35% | 13,9000 | 13,9800 | 13,9000 | 1.925 | ,00 |
| 30/10/2009 | 14,1100 | 0,50% | 14,0400 | 14,6800 | 14,0400 | 2.371 | ,00 |
| 29/10/2009 | 14,0400 | -1,13% | 14,2000 | 14,5000 | 13,9900 | 4.462 | ,00 |
| 27/10/2009 | 14,2000 | -2,07% | 14,4400 | 14,4400 | 14,2000 | 4.412 | ,00 |
| 26/10/2009 | 14,5000 | -2,23% | 14,8100 | 15,3700 | 14,4400 | 2.546 | ,00 |
| 23/10/2009 | 14,8300 | -1,72% | 15,1200 | 15,1200 | 14,8200 | 1.751 | ,00 |
| 22/10/2009 | 15,0900 | -2,58% | 15,4500 | 15,4600 | 15,0200 | 2.010 | ,00 |
| 21/10/2009 | 15,4900 | -3,13% | 15,8900 | 15,8900 | 15,1000 | 5.346 | ,00 |
| 20/10/2009 | 15,9900 | 0,69% | 15,8800 | 16,2900 | 15,8800 | 19.955 | ,00 |
| 19/10/2009 | 15,8800 | 5,87% | 15,7200 | 15,8900 | 15,3000 | 10.528 | ,00 |
| 16/10/2009 | 15,0000 | 1,35% | 14,6000 | 15,7600 | 14,6000 | 8.896 | ,00 |
| 15/10/2009 | 14,8000 | -3,46% | 15,5000 | 15,6000 | 14,8000 | 6.466 | ,00 |
| 14/10/2009 | 15,3300 | 3,02% | 14,8800 | 15,4500 | 14,8800 | 6.617 | ,00 |
| 13/10/2009 | 14,8800 | -1,98% | 15,1300 | 15,1800 | 14,6600 | 10.197 | ,00 |
| 12/10/2009 | 15,1800 | 6,83% | 14,3000 | 15,4000 | 14,3000 | 12.797 | ,00 |
| 09/10/2009 | 14,2100 | -0,77% | 14,2000 | 14,3000 | 13,8100 | 599 | ,00 |
| 08/10/2009 | 14,3200 | 1,70% | 14,0800 | 14,4000 | 13,8000 | 11.183 | ,00 |
| 07/10/2009 | 14,0800 | 4,84% | 13,8000 | 14,1000 | 13,4500 | 18.702 | ,00 |
| 06/10/2009 | 13,4300 | 1,05% | 13,4300 | 13,5000 | 13,3000 | 5.412 | ,00 |
| 05/10/2009 | 13,2900 | 2,23% | 13,1400 | 13,3900 | 13,0500 | 2.316 | ,00 |
| 02/10/2009 | 13,0000 | -0,38% | 13,0000 | 13,0900 | 12,9500 | 1.523 | ,00 |
| 01/10/2009 | 13,0500 | -2,17% | 13,2000 | 13,2000 | 13,0000 | 997 | ,00 |
| 30/9/2009 | 13,3400 | 1,21% | 13,2300 | 13,3600 | 13,0400 | 6.975 | ,00 |
| 29/9/2009 | 13,1800 | 2,25% | 12,8200 | 13,3600 | 12,6000 | 20.084 | ,00 |
| 28/9/2009 | 12,8900 | 0,16% | 12,9500 | 13,1100 | 12,7700 | 13.278 | ,00 |
| 25/9/2009 | 12,8700 | -3,31% | 13,2900 | 13,3000 | 12,7000 | 24.589 | ,00 |
| 24/9/2009 | 13,3100 | -0,89% | 13,3000 | 13,6800 | 13,2500 | 3.260 | ,00 |
| 23/9/2009 | 13,4300 | 2,52% | 13,2000 | 13,5300 | 13,2000 | 8.052 | ,00 |
| 22/9/2009 | 13,1000 | -5,07% | 13,8000 | 13,8000 | 13,0000 | 19.304 | ,00 |
| 21/9/2009 | 13,8000 | -0,58% | 13,9800 | 13,9800 | 13,7800 | 2.475 | ,00 |
| 18/9/2009 | 13,8800 | -0,64% | 13,9200 | 13,9500 | 13,7500 | 4.386 | ,00 |
| 17/9/2009 | 13,9700 | -1,76% | 14,0000 | 14,1300 | 13,8800 | 1.246 | ,00 |
| 16/9/2009 | 14,2200 | 2,16% | 14,3600 | 14,3600 | 13,9200 | 2.640 | ,00 |
| 15/9/2009 | 13,9200 | 1,38% | 14,3700 | 14,3700 | 13,7600 | 7.907 | ,00 |
| 14/9/2009 | 13,7300 | -3,99% | 14,2500 | 14,2500 | 13,7300 | 8.238 | ,00 |
| 11/9/2009 | 14,3000 | 0,00% | 14,3100 | 14,3100 | 14,2100 | 2.878 | ,00 |
| 10/9/2009 | 14,3000 | -1,31% | 14,4900 | 14,6900 | 14,3000 | 2.106 | ,00 |
| 09/9/2009 | 14,4900 | 1,33% | 14,3000 | 14,8600 | 14,2200 | 3.992 | ,00 |
| 08/9/2009 | 14,3000 | -3,05% | 14,5500 | 14,5500 | 14,3000 | 2.728 | ,00 |
| 07/9/2009 | 14,7500 | 2,72% | 14,5000 | 14,7700 | 14,0300 | 4.690 | ,00 |
| 04/9/2009 | 14,3600 | -0,42% | 14,2000 | 14,4200 | 14,0000 | 5.032 | ,00 |
| 03/9/2009 | 14,4200 | -3,80% | 14,6200 | 14,9000 | 14,0600 | 8.050 | ,00 |
| 02/9/2009 | 14,9900 | -1,32% | 15,1000 | 15,1000 | 14,9000 | 2.971 | ,00 |
| 01/9/2009 | 15,1900 | -1,04% | 15,1500 | 15,4900 | 14,9000 | 2.794 | ,00 |
| 31/8/2009 | 15,3500 | -3,28% | 15,4400 | 15,9000 | 15,2700 | 2.912 | ,00 |
| 28/8/2009 | 15,8700 | 0,06% | 15,9000 | 16,0000 | 15,6000 | 4.191 | ,00 |
| 27/8/2009 | 15,8600 | 2,92% | 15,1500 | 15,8800 | 15,1500 | 3.136 | ,00 |
| 26/8/2009 | 15,4100 | -0,32% | 15,3600 | 15,6500 | 15,3600 | 4.384 | ,00 |
| 25/8/2009 | 15,4600 | 0,06% | 15,4500 | 15,9700 | 15,0300 | 4.233 | ,00 |
| 24/8/2009 | 15,4500 | -0,32% | 15,3000 | 15,8100 | 15,2100 | 3.550 | ,00 |
| 21/8/2009 | 15,5000 | 0,39% | 15,4400 | 15,9900 | 15,3000 | 7.987 | ,00 |
| 20/8/2009 | 15,4400 | 3,49% | 15,3500 | 15,4400 | 14,9500 | 6.480 | ,00 |
| 19/8/2009 | 14,9200 | -0,40% | 15,2900 | 15,2900 | 14,7500 | 3.663 | ,00 |
| 18/8/2009 | 14,9800 | -0,13% | 15,4000 | 15,4600 | 14,8500 | 5.445 | ,00 |
| 17/8/2009 | 15,0000 | -2,15% | 14,7300 | 15,4700 | 14,7300 | 4.388 | ,00 |
| 14/8/2009 | 15,3300 | 0,66% | 15,2300 | 15,4900 | 15,2300 | 1.099 | ,00 |
| 13/8/2009 | 15,2300 | 1,80% | 15,2200 | 15,5400 | 15,0300 | 4.038 | ,00 |
| 12/8/2009 | 14,9600 | 0,47% | 14,8000 | 15,1000 | 14,7100 | 2.092 | ,00 |
| 11/8/2009 | 14,8900 | -2,93% | 15,1000 | 15,3000 | 14,7500 | 4.259 | ,00 |
| 10/8/2009 | 15,3400 | -2,17% | 15,6800 | 15,8000 | 15,1000 | 6.966 | ,00 |
| 07/8/2009 | 15,6800 | -1,26% | 15,9000 | 15,9000 | 15,6100 | 2.064 | ,00 |
| 06/8/2009 | 15,8800 | -0,31% | 16,2500 | 16,2500 | 15,7000 | 3.459 | ,00 |
| 05/8/2009 | 15,9300 | -5,18% | 16,8000 | 16,8000 | 15,8200 | 12.424 | ,00 |
| 04/8/2009 | 16,8000 | -2,50% | 17,0000 | 17,2300 | 16,5000 | 27.964 | ,00 |
| 03/8/2009 | 17,2300 | 5,45% | 16,4800 | 17,2500 | 16,1400 | 11.918 | ,00 |
| 31/7/2009 | 16,3400 | 0,37% | 16,2500 | 16,3400 | 16,0400 | 2.011 | ,00 |
| 30/7/2009 | 16,2800 | 1,50% | 16,4400 | 16,4400 | 16,1100 | 347 | ,00 |
| 29/7/2009 | 16,0400 | -2,14% | 16,1000 | 16,3900 | 16,0400 | 2.601 | ,00 |
| 28/7/2009 | 16,3900 | -0,24% | 16,4300 | 16,7000 | 16,0000 | 2.228 | ,00 |
| 27/7/2009 | 16,4300 | -1,32% | 16,1400 | 16,6500 | 16,0600 | 2.455 | ,00 |
| 24/7/2009 | 16,6500 | 0,00% | 16,8000 | 17,3000 | 16,0000 | 58.259 | ,00 |
| 23/7/2009 | 16,6500 | 1,52% | 16,2200 | 16,7000 | 16,2000 | 22.957 | ,00 |
| 22/7/2009 | 16,4000 | 4,33% | 15,8000 | 16,4000 | 15,4400 | 10.132 | ,00 |
| 21/7/2009 | 15,7200 | -1,13% | 16,0000 | 16,0000 | 15,5900 | 1.479 | ,00 |
| 20/7/2009 | 15,9000 | 2,85% | 15,2200 | 15,9000 | 15,2200 | 6.585 | ,00 |
| 17/7/2009 | 15,4600 | 1,71% | 15,3000 | 15,4600 | 14,9100 | 4.376 | ,00 |
| 16/7/2009 | 15,2000 | 0,66% | 15,4400 | 15,5800 | 14,8000 | 2.397 | ,00 |
| 15/7/2009 | 15,1000 | 2,72% | 14,7000 | 15,1000 | 14,5000 | 6.074 | ,00 |
| 14/7/2009 | 14,7000 | 5,08% | 14,0000 | 14,9700 | 14,0000 | 11.404 | ,00 |
| 13/7/2009 | 13,9900 | -0,07% | 13,8000 | 13,9900 | 13,8000 | 1.799 | ,00 |
| 10/7/2009 | 14,0000 | -0,99% | 13,7900 | 14,0600 | 13,6200 | 1.244 | ,00 |
| 09/7/2009 | 14,1400 | -0,42% | 14,1800 | 14,1800 | 13,8300 | 2.085 | ,00 |
| 08/7/2009 | 14,2000 | -0,14% | 14,0100 | 14,2200 | 13,8600 | 2.839 | ,00 |
| 07/7/2009 | 14,2200 | -1,59% | 14,1000 | 14,3900 | 14,1000 | 1.264 | ,00 |
| 06/7/2009 | 14,4500 | 2,63% | 13,9200 | 14,4500 | 13,9000 | 6.340 | ,00 |
| 03/7/2009 | 14,0800 | -1,95% | 14,3000 | 14,3200 | 14,0800 | 7.968 | ,00 |
| 02/7/2009 | 14,3600 | -1,10% | 15,2000 | 15,2000 | 14,3200 | 1.583 | ,00 |
| 01/7/2009 | 14,5200 | -1,83% | 14,7500 | 14,8900 | 14,5200 | 894 | ,00 |
| 30/6/2009 | 14,7900 | 1,86% | 14,5000 | 14,8000 | 14,4000 | 2.650 | ,00 |
| 29/6/2009 | 14,5200 | -2,62% | 15,1000 | 15,1000 | 14,4000 | 1.726 | ,00 |
| 26/6/2009 | 14,9100 | 4,27% | 16,2000 | 16,2000 | 14,7100 | 4.413 | ,00 |
| 25/6/2009 | 14,3000 | -1,31% | 14,4000 | 15,1500 | 14,2400 | 3.644 | ,00 |
| 24/6/2009 | 14,4900 | 1,54% | 14,3000 | 14,5900 | 14,0200 | 2.970 | ,00 |
| 23/6/2009 | 14,2700 | -2,79% | 14,5400 | 14,5400 | 14,0000 | 7.873 | ,00 |
| 22/6/2009 | 14,6800 | -2,91% | 15,1200 | 15,1900 | 14,5200 | 4.385 | ,00 |
| 19/6/2009 | 15,1200 | 1,34% | 15,1700 | 15,3000 | 14,7000 | 4.921 | ,00 |
| 18/6/2009 | 14,9200 | -1,65% | 15,1700 | 15,1700 | 14,9200 | 2.034 | ,00 |
| 17/6/2009 | 15,1700 | -4,59% | 15,8800 | 15,8800 | 14,8000 | 2.995 | ,00 |
| 16/6/2009 | 15,9000 | -3,05% | 15,5300 | 16,0000 | 15,4000 | 4.780 | ,00 |
| 15/6/2009 | 16,4000 | 2,50% | 16,3600 | 16,4000 | 15,2400 | 7.655 | 120.582,76 |
| 12/6/2009 | 16,0000 | -1,54% | 16,5800 | 16,5800 | 16,0000 | 215 | ,00 |
| 11/6/2009 | 16,2500 | 2,20% | 15,9000 | 16,4500 | 15,7000 | 3.494 | ,00 |
| 10/6/2009 | 15,9000 | 0,13% | 15,0500 | 16,2500 | 15,0500 | 5.502 | ,00 |
| 09/6/2009 | 15,8800 | 1,28% | 15,6000 | 15,9000 | 15,3000 | 2.873 | ,00 |
| 05/6/2009 | 15,6800 | 2,48% | 15,2000 | 16,0700 | 15,1500 | 12.775 | ,00 |
| 04/6/2009 | 15,3000 | -1,29% | 15,9600 | 15,9600 | 15,0000 | 9.664 | ,00 |
| 03/6/2009 | 15,5000 | -4,38% | 16,1600 | 16,2000 | 15,5000 | 7.850 | ,00 |
| 02/6/2009 | 16,2100 | -3,97% | 16,9500 | 16,9500 | 16,0400 | 7.021 | ,00 |
| 01/6/2009 | 16,8800 | 0,84% | 16,9800 | 16,9800 | 16,6800 | 3.950 | ,00 |
| 29/5/2009 | 16,7400 | -0,65% | 17,2000 | 17,2000 | 16,4500 | 9.339 | ,00 |
| 28/5/2009 | 16,8500 | 4,40% | 16,2000 | 17,2000 | 16,0000 | 17.255 | ,00 |
| 27/5/2009 | 16,1400 | 5,22% | 16,1100 | 16,2000 | 16,0000 | 7.621 | ,00 |
| 26/5/2009 | 15,3400 | -4,13% | 15,9400 | 15,9400 | 15,3000 | 3.738 | ,00 |
| 25/5/2009 | 16,0000 | -0,19% | 16,0300 | 16,0300 | 15,8300 | 12.437 | ,00 |
| 22/5/2009 | 16,0300 | -2,49% | 16,3400 | 16,6000 | 15,9000 | 13.632 | ,00 |
| 21/5/2009 | 16,4400 | -4,08% | 17,2400 | 17,2400 | 16,1300 | 31.713 | ,00 |
| 20/5/2009 | 17,1400 | 3,88% | 16,5000 | 17,2500 | 16,4200 | 40.914 | ,00 |
| 19/5/2009 | 16,5000 | 9,34% | 15,7500 | 16,5000 | 15,7000 | 32.406 | ,00 |
| 18/5/2009 | 15,0900 | 7,10% | 13,9000 | 15,1900 | 13,9000 | 27.612 | ,00 |
| 15/5/2009 | 14,0900 | 2,18% | 13,9000 | 14,2000 | 13,8600 | 16.004 | ,00 |
| 14/5/2009 | 13,7900 | 5,19% | 12,7000 | 13,8800 | 12,7000 | 10.700 | ,00 |
| 13/5/2009 | 13,1100 | -5,68% | 13,9000 | 14,4000 | 13,1100 | 18.364 | ,00 |
| 12/5/2009 | 13,9000 | 7,09% | 13,0400 | 13,9000 | 13,0400 | 24.497 | ,00 |
| 11/5/2009 | 12,9800 | 5,10% | 12,2800 | 13,0800 | 12,2400 | 21.416 | ,00 |
| 08/5/2009 | 12,3500 | -4,56% | 12,9300 | 13,1000 | 12,3000 | 8.171 | ,00 |
| 07/5/2009 | 12,9400 | -4,71% | 13,6000 | 13,8800 | 12,8100 | 15.457 | ,00 |
| 06/5/2009 | 13,5800 | 1,57% | 13,4000 | 14,2000 | 13,0000 | 25.469 | ,00 |
| 05/5/2009 | 13,3700 | 2,85% | 13,0500 | 13,3900 | 12,7000 | 20.265 | ,00 |
| 04/5/2009 | 13,0000 | 1,96% | 12,5200 | 13,1400 | 12,5200 | 11.001 | ,00 |
| 30/4/2009 | 12,7500 | 0,63% | 12,9400 | 12,9400 | 12,5100 | 18.727 | ,00 |
| 29/4/2009 | 12,6700 | 3,77% | 12,4900 | 12,9000 | 12,2000 | 12.989 | ,00 |
| 28/4/2009 | 12,2100 | -1,53% | 12,1600 | 12,4800 | 11,8400 | 7.064 | ,00 |
| 27/4/2009 | 12,4000 | -2,36% | 12,6000 | 12,6800 | 12,3000 | 19.804 | ,00 |
| 24/4/2009 | 12,7000 | 2,25% | 12,6000 | 12,7600 | 12,4400 | 20.342 | ,00 |
| 23/4/2009 | 12,4200 | 3,67% | 12,0400 | 12,7000 | 12,0200 | 15.850 | ,00 |
| 22/4/2009 | 11,9800 | 1,53% | 12,1400 | 12,1400 | 11,7200 | 3.345 | ,00 |
| 21/4/2009 | 11,8000 | -0,25% | 11,3800 | 12,1400 | 11,2000 | 9.466 | ,00 |
| 16/4/2009 | 11,8300 | 5,53% | 11,3500 | 11,8600 | 11,3500 | 11.050 | ,00 |
| 15/4/2009 | 11,2100 | 1,36% | 10,6600 | 11,3300 | 10,6600 | 9.308 | ,00 |
| 14/4/2009 | 11,0600 | 0,00% | 10,0200 | 11,3400 | 10,0200 | 5.393 | ,00 |
| 09/4/2009 | 11,0600 | 2,50% | 10,8400 | 11,3600 | 10,6700 | 11.214 | ,00 |
| 08/4/2009 | 10,7900 | 4,76% | 10,3000 | 10,8700 | 10,3000 | 8.294 | ,00 |
| 07/4/2009 | 10,3000 | -2,37% | 10,6000 | 10,6000 | 10,3000 | 2.410 | ,00 |
| 06/4/2009 | 10,5500 | 1,93% | 10,5600 | 11,0000 | 10,5500 | 6.633 | ,00 |
| 03/4/2009 | 10,3500 | -2,08% | 10,5000 | 10,7800 | 10,2600 | 6.145 | 64.893,50 |
| 02/4/2009 | 10,5700 | 3,12% | 10,1800 | 10,7000 | 10,1800 | 1.225 | ,00 |
| 01/4/2009 | 10,2500 | 0,49% | 10,1800 | 10,3800 | 10,0200 | 2.357 | ,00 |
| 31/3/2009 | 10,2000 | 2,31% | 9,6600 | 10,2200 | 9,6600 | 2.930 | ,00 |
| 30/3/2009 | 9,9700 | -1,19% | 9,6000 | 10,0200 | 9,5600 | 6.885 | ,00 |
| 27/3/2009 | 10,0900 | 0,50% | 10,0900 | 10,3400 | 10,0600 | 4.462 | ,00 |
| 26/3/2009 | 10,0400 | 0,90% | 10,1000 | 10,2400 | 10,0000 | 3.952 | ,00 |
| 24/3/2009 | 9,9500 | -0,50% | 10,1900 | 10,1900 | 9,9000 | 1.145 | ,00 |
| 23/3/2009 | 10,0000 | 0,10% | 9,9900 | 10,2000 | 9,9900 | 2.522 | ,00 |
| 20/3/2009 | 9,9900 | -0,79% | 10,0000 | 10,0400 | 9,9900 | 1.300 | ,00 |
| 19/3/2009 | 10,0700 | 0,80% | 10,0900 | 10,2000 | 9,9000 | 2.250 | ,00 |
| 18/3/2009 | 9,9900 | 0,40% | 10,2000 | 10,2000 | 9,8500 | 2.251 | ,00 |
| 17/3/2009 | 9,9500 | 0,61% | 10,0000 | 10,1000 | 9,8600 | 2.969 | ,00 |
| 16/3/2009 | 9,8900 | 1,33% | 10,1600 | 10,3000 | 9,8400 | 990 | ,00 |
| 13/3/2009 | 9,7600 | 0,41% | 10,2000 | 10,3000 | 9,7600 | 1.865 | ,00 |
| 12/3/2009 | 9,7200 | -1,22% | 9,7800 | 9,8400 | 9,7000 | 1.205 | ,00 |
| 11/3/2009 | 9,8400 | 2,50% | 9,7800 | 10,4000 | 9,7600 | 6.020 | ,00 |
| 10/3/2009 | 9,6000 | 2,13% | 9,5000 | 9,6400 | 9,3400 | 3.765 | ,00 |
| 09/3/2009 | 9,4000 | 1,29% | 9,2400 | 9,5000 | 9,1200 | 3.733 | ,00 |
| 06/3/2009 | 9,2800 | 1,98% | 9,0400 | 9,5200 | 9,0200 | 7.145 | ,00 |
| 05/3/2009 | 9,1000 | -0,22% | 9,1600 | 9,3000 | 9,1000 | 1.873 | ,00 |
| 04/3/2009 | 9,1200 | 0,66% | 9,0400 | 9,1200 | 9,0000 | 5.234 | ,00 |
| 03/3/2009 | 9,0600 | -1,09% | 9,0400 | 9,1600 | 9,0200 | 3.938 | ,00 |
| 27/2/2009 | 9,1600 | -0,22% | 9,1600 | 9,2000 | 9,1200 | 2.398 | ,00 |
| 26/2/2009 | 9,1800 | 0,22% | 9,1200 | 9,3000 | 9,0800 | 645 | ,00 |
| 25/2/2009 | 9,1600 | 0,44% | 9,6200 | 9,6200 | 9,1200 | 512 | ,00 |
| 24/2/2009 | 9,1200 | -0,44% | 9,1200 | 9,4000 | 9,0000 | 5.370 | ,00 |
| 23/2/2009 | 9,1600 | -0,22% | 10,0000 | 10,0000 | 9,1000 | 1.305 | ,00 |
| 20/2/2009 | 9,1800 | -1,71% | 9,2200 | 9,5000 | 9,1000 | 3.577 | ,00 |
| 19/2/2009 | 9,3400 | 2,64% | 10,4000 | 10,4000 | 9,2400 | 2.400 | ,00 |
| 18/2/2009 | 9,1000 | -2,36% | 9,2200 | 9,2200 | 9,0400 | 1.825 | ,00 |
| 17/2/2009 | 9,3200 | -3,72% | 9,6200 | 9,6200 | 9,3200 | 2.377 | ,00 |
| 16/2/2009 | 9,6800 | -2,22% | 9,6000 | 9,9200 | 9,6000 | 411 | ,00 |
| 13/2/2009 | 9,9000 | 0,41% | 9,9000 | 10,0200 | 9,8000 | 1.022 | ,00 |
| 12/2/2009 | 9,8600 | -0,60% | 9,5600 | 10,1000 | 9,5400 | 7.521 | ,00 |
| 11/2/2009 | 9,9200 | 1,43% | 9,5600 | 9,9400 | 9,5200 | 1.188 | ,00 |
| 10/2/2009 | 9,7800 | -0,20% | 9,8000 | 9,9400 | 9,7200 | 2.022 | ,00 |
| 09/2/2009 | 9,8000 | 6,75% | 9,4000 | 9,9800 | 9,2200 | 8.873 | ,00 |
| 06/2/2009 | 9,1800 | -0,86% | 9,2600 | 9,5600 | 9,1200 | 828 | ,00 |
| 05/2/2009 | 9,2600 | -2,11% | 9,3800 | 9,6000 | 9,2000 | 841 | ,00 |
| 04/2/2009 | 9,4600 | 3,28% | 9,1600 | 9,4600 | 9,0200 | 1.356 | ,00 |
| 03/2/2009 | 9,1600 | 1,78% | 9,1200 | 9,3200 | 9,1000 | 970 | ,00 |
| 02/2/2009 | 9,0000 | -3,64% | 9,1000 | 9,1000 | 8,9000 | 1.576 | ,00 |
| 30/1/2009 | 9,3400 | 1,97% | 9,1600 | 9,4000 | 9,1200 | 1.214 | ,00 |
| 29/1/2009 | 9,1600 | -0,43% | 9,3800 | 9,3800 | 9,0200 | 2.472 | ,00 |
| 28/1/2009 | 9,2000 | 1,55% | 9,1000 | 9,2600 | 9,0000 | 5.281 | ,00 |
| 27/1/2009 | 9,0600 | -1,52% | 9,2800 | 9,2800 | 8,9200 | 3.902 | ,00 |
| 26/1/2009 | 9,2000 | 2,22% | 9,0000 | 9,2800 | 8,9800 | 1.690 | ,00 |
| 23/1/2009 | 9,0000 | -4,86% | 9,4200 | 9,4200 | 9,0000 | 4.420 | ,00 |
| 22/1/2009 | 9,4600 | 1,07% | 9,4800 | 9,5800 | 9,2000 | 2.610 | ,00 |
| 21/1/2009 | 9,3600 | -1,27% | 9,3000 | 9,4800 | 9,0400 | 3.629 | ,00 |
| 20/1/2009 | 9,4800 | -1,46% | 9,5000 | 9,5200 | 9,4600 | 2.515 | ,00 |
| 19/1/2009 | 9,6200 | -2,83% | 9,8600 | 9,9000 | 9,5800 | 4.207 | ,00 |
| 16/1/2009 | 9,9000 | 0,20% | 9,9800 | 10,0000 | 9,8000 | 3.000 | ,00 |
| 15/1/2009 | 9,8800 | 1,23% | 9,6400 | 9,8800 | 9,6400 | 3.355 | ,00 |
| 14/1/2009 | 9,7600 | -2,98% | 9,9600 | 10,3600 | 9,7400 | 7.120 | ,00 |
| 13/1/2009 | 10,0600 | -0,59% | 10,0000 | 10,2400 | 9,8800 | 2.622 | ,00 |
| 12/1/2009 | 10,1200 | -3,62% | 10,6600 | 10,6600 | 10,1200 | 1.326 | ,00 |
| 09/1/2009 | 10,5000 | -1,87% | 10,4000 | 10,9000 | 10,4000 | 4.931 | ,00 |
| 08/1/2009 | 10,7000 | -1,11% | 10,4600 | 10,8400 | 10,4000 | 3.131 | ,00 |
| 07/1/2009 | 10,8200 | 3,05% | 10,6800 | 10,9600 | 10,6800 | 8.937 | ,00 |
| 05/1/2009 | 10,5000 | 4,58% | 9,9800 | 10,5600 | 9,9800 | 13.987 | ,00 |
| 02/1/2009 | 10,0400 | 1,62% | 9,9600 | 10,1000 | 9,7800 | 3.259 | ,00 |
| 31/12/2008 | 9,8800 | -0,20% | 9,7600 | 10,3600 | 9,7600 | 8.128 | ,00 |
| 30/12/2008 | 9,9000 | -0,80% | 10,1000 | 10,1200 | 9,7400 | 15.948 | ,00 |
| 29/12/2008 | 9,9800 | 0,00% | 9,9600 | 10,2400 | 9,9600 | 16.785 | ,00 |
| 24/12/2008 | 9,9800 | -9,76% | 9,6000 | 10,6000 | 9,6000 | 11.660 | ,00 |
| 23/12/2008 | 11,0600 | 8,43% | 10,7800 | 11,1200 | 10,7800 | 3.534 | ,00 |
| 22/12/2008 | 10,2000 | 2,82% | 10,2800 | 10,3400 | 10,0400 | 907 | ,00 |
| 19/12/2008 | 9,9200 | -3,13% | 10,2400 | 10,2400 | 9,7600 | 6.019 | ,00 |
| 18/12/2008 | 10,2400 | 1,19% | 10,1200 | 10,4000 | 10,1200 | 2.779 | ,00 |
| 17/12/2008 | 10,1200 | -1,56% | 10,4000 | 10,4800 | 10,0000 | 3.734 | ,00 |
| 16/12/2008 | 10,2800 | -8,70% | 11,4800 | 11,4800 | 10,1200 | 5.382 | ,00 |
| 15/12/2008 | 11,2600 | -1,23% | 11,8000 | 11,8000 | 11,2400 | 3.970 | ,00 |
| 12/12/2008 | 11,4000 | -5,00% | 12,0000 | 12,0000 | 11,2200 | 7.014 | ,00 |
| 11/12/2008 | 12,0000 | -3,07% | 12,2800 | 12,3000 | 11,8600 | 3.809 | ,00 |
| 10/12/2008 | 12,3800 | -1,28% | 12,5200 | 12,5200 | 12,2000 | 869 | ,00 |
| 09/12/2008 | 12,5400 | -2,79% | 12,9000 | 13,0000 | 12,5400 | 3.089 | ,00 |
| 08/12/2008 | 12,9000 | -0,46% | 13,0400 | 13,2000 | 12,9000 | 1.219 | ,00 |
| 05/12/2008 | 12,9600 | -0,92% | 12,6200 | 13,0400 | 12,5000 | 1.506 | ,00 |
| 04/12/2008 | 13,0800 | 1,08% | 12,9400 | 13,3600 | 12,9400 | 604 | ,00 |
| 03/12/2008 | 12,9400 | 2,54% | 12,5400 | 13,0800 | 12,5200 | 1.763 | ,00 |
| 02/12/2008 | 12,6200 | -2,92% | 12,5200 | 12,7600 | 12,5200 | 2.043 | ,00 |
| 01/12/2008 | 13,0000 | 0,00% | 13,2000 | 13,2000 | 13,0000 | 298 | ,00 |
| 28/11/2008 | 13,0000 | -3,56% | 12,9200 | 13,3000 | 12,8000 | 2.181 | ,00 |
| 27/11/2008 | 13,4800 | 0,60% | 13,4000 | 13,8800 | 13,3000 | 4.095 | ,00 |
| 26/11/2008 | 13,4000 | -1,76% | 13,2000 | 14,4000 | 12,8000 | 2.070 | ,00 |
| 25/11/2008 | 13,6400 | 3,18% | 13,9400 | 14,1000 | 13,5400 | 2.130 | ,00 |
| 24/11/2008 | 13,2200 | 5,09% | 13,5800 | 13,6200 | 12,8000 | 1.948 | ,00 |
| 21/11/2008 | 12,5800 | 1,62% | 12,9800 | 13,4600 | 12,5000 | 943 | ,00 |
| 20/11/2008 | 12,3800 | -6,21% | 12,4200 | 12,7400 | 12,0000 | 5.859 | ,00 |
| 19/11/2008 | 13,2000 | 0,92% | 13,0800 | 13,3000 | 13,0000 | 1.753 | ,00 |
| 18/11/2008 | 13,0800 | -0,15% | 12,7600 | 13,3200 | 12,7400 | 1.307 | ,00 |
| 17/11/2008 | 13,1000 | -6,43% | 13,5000 | 13,5000 | 12,9000 | 1.826 | ,00 |
| 14/11/2008 | 14,0000 | 2,34% | 13,8600 | 14,0000 | 13,7000 | 2.332 | ,00 |
| 13/11/2008 | 13,6800 | -2,15% | 14,0000 | 14,0000 | 13,4200 | 2.781 | ,00 |
| 12/11/2008 | 13,9800 | -2,37% | 14,3400 | 14,6800 | 13,9800 | 3.332 | ,00 |
| 11/11/2008 | 14,3200 | -2,19% | 14,0200 | 15,3000 | 14,0000 | 7.066 | ,00 |
| 10/11/2008 | 14,6400 | 4,13% | 14,3800 | 14,9800 | 14,3800 | 1.009 | ,00 |
| 07/11/2008 | 14,0600 | -2,36% | 13,9800 | 14,5000 | 13,9800 | 3.965 | ,00 |
| 06/11/2008 | 14,4000 | -6,49% | 14,6000 | 14,7400 | 14,2000 | 3.470 | ,00 |
| 05/11/2008 | 15,4000 | -0,39% | 15,7000 | 15,9000 | 15,0000 | 12.210 | ,00 |
| 04/11/2008 | 15,4600 | 6,77% | 14,9200 | 15,6000 | 14,6200 | 12.410 | ,00 |
| 03/11/2008 | 14,4800 | 2,70% | 14,4000 | 14,7800 | 14,3000 | 5.648 | ,00 |
| 31/10/2008 | 14,1000 | -0,84% | 14,2200 | 14,9000 | 14,0000 | 10.380 | ,00 |
| 30/10/2008 | 14,2200 | 2,89% | 13,8200 | 14,3600 | 13,8200 | 11.501 | ,00 |
| 29/10/2008 | 13,8200 | 9,68% | 13,7800 | 14,1800 | 13,3000 | 18.670 | ,00 |
| 27/10/2008 | 12,6000 | 5,00% | 10,7200 | 12,6000 | 10,5200 | 21.768 | ,00 |
| 24/10/2008 | 12,0000 | -15,73% | 14,0000 | 14,0000 | 11,9000 | 31.596 | ,00 |
| 23/10/2008 | 14,2400 | -6,32% | 15,0000 | 15,1600 | 14,1200 | 12.381 | ,00 |
| 22/10/2008 | 15,2000 | -4,76% | 15,1600 | 15,9000 | 15,0000 | 6.505 | ,00 |
| 21/10/2008 | 15,9600 | -3,51% | 16,3600 | 16,9400 | 15,8400 | 8.020 | ,00 |
| 20/10/2008 | 16,5400 | 2,22% | 17,7600 | 17,7600 | 15,7800 | 3.926 | ,00 |
| 17/10/2008 | 16,1800 | -4,49% | 17,0000 | 17,0000 | 16,1000 | 7.876 | ,00 |
| 16/10/2008 | 16,9400 | -2,08% | 15,0400 | 17,4000 | 15,0400 | 8.189 | ,00 |
| 15/10/2008 | 17,3000 | -5,46% | 18,5000 | 18,5000 | 17,0000 | 2.670 | ,00 |
| 14/10/2008 | 18,3000 | 5,29% | 18,4000 | 19,1000 | 18,0000 | 28.426 | ,00 |
| 13/10/2008 | 17,3800 | 14,34% | 18,5800 | 18,5800 | 16,3000 | 25.043 | ,00 |
| 10/10/2008 | 15,2000 | -0,26% | 14,2000 | 16,2200 | 14,1800 | 16.551 | ,00 |
| 09/10/2008 | 15,2400 | 5,54% | 14,7000 | 15,4000 | 14,5000 | 3.911 | ,00 |
| 08/10/2008 | 14,4400 | -1,63% | 14,0000 | 14,9000 | 13,6400 | 16.445 | ,00 |
| 07/10/2008 | 14,6800 | -2,13% | 14,7200 | 14,9000 | 14,1400 | 15.421 | ,00 |
| 06/10/2008 | 15,0000 | -10,18% | 16,0000 | 16,0000 | 15,0000 | 29.081 | ,00 |
| 03/10/2008 | 16,7000 | -3,80% | 17,0000 | 17,3400 | 16,2000 | 12.347 | ,00 |
| 02/10/2008 | 17,3600 | -5,86% | 18,0000 | 18,2000 | 17,1000 | 11.514 | ,00 |
| 01/10/2008 | 18,4400 | 0,22% | 18,9000 | 18,9000 | 17,8800 | 5.628 | ,00 |
| 30/9/2008 | 18,4000 | -5,64% | 19,0000 | 19,0000 | 18,1000 | 12.086 | ,00 |
| 29/9/2008 | 19,5000 | -4,22% | 19,5000 | 19,7000 | 19,0200 | 4.654 | ,00 |
| 26/9/2008 | 20,3600 | -1,83% | 20,4000 | 20,7000 | 20,0000 | 2.519 | ,00 |
| 25/9/2008 | 20,7400 | 0,58% | 20,0200 | 20,7400 | 20,0200 | 2.953 | ,00 |
| 24/9/2008 | 20,6200 | -2,46% | 20,8400 | 21,1000 | 20,5200 | 2.943 | ,00 |
| 23/9/2008 | 21,1400 | -5,20% | 22,0000 | 22,0000 | 21,0000 | 6.016 | ,00 |
| 22/9/2008 | 22,3000 | -0,89% | 22,5000 | 22,6000 | 22,0000 | 9.624 | ,00 |
| 19/9/2008 | 22,5000 | 8,07% | 22,0000 | 22,7000 | 21,5000 | 12.030 | ,00 |
| 18/9/2008 | 20,8200 | -4,58% | 20,8000 | 21,7600 | 20,6600 | 3.585 | ,00 |
| 17/9/2008 | 21,8200 | 0,00% | 22,0000 | 22,0000 | 21,2200 | 8.000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|