| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|
Συνεχης ενημερωση
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
38,9000 €
0,7000 (1,83%)
- Άνοιγμα 37,2000
- Υψηλό 38,9000
- Χαμηλό 36,2000
- Όγκος 4.477
- Τζίρος 171.934 €
- Πράξεις 75
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/3/2010 | 13,7600 | 0,07% | 13,7600 | 14,1200 | 13,7500 | 8.057 | ,00 |
| 26/3/2010 | 13,7500 | 1,85% | 13,9600 | 13,9600 | 13,5900 | 2.592 | ,00 |
| 24/3/2010 | 13,5000 | 0,00% | 13,8900 | 13,8900 | 13,3500 | 2.344 | ,00 |
| 23/3/2010 | 13,5000 | 0,00% | 13,9000 | 13,9000 | 13,5000 | 3.460 | ,00 |
| 22/3/2010 | 13,5000 | -0,81% | 13,6100 | 13,7200 | 13,4000 | 478 | ,00 |
| 19/3/2010 | 13,6100 | 0,59% | 13,5300 | 13,6800 | 13,4800 | 3.162 | ,00 |
| 18/3/2010 | 13,5300 | -2,52% | 13,7200 | 13,7200 | 13,5000 | 1.256 | ,00 |
| 17/3/2010 | 13,8800 | 1,54% | 14,0000 | 14,1600 | 13,8500 | 279 | ,00 |
| 16/3/2010 | 13,6700 | -1,16% | 13,9000 | 14,1800 | 13,6000 | 4.659 | ,00 |
| 15/3/2010 | 13,8300 | 2,07% | 13,5500 | 13,9600 | 13,5500 | 1.799 | ,00 |
| 12/3/2010 | 13,5500 | 0,89% | 13,7200 | 13,7200 | 13,3400 | 806 | ,00 |
| 11/3/2010 | 13,4300 | -1,97% | 13,7900 | 13,7900 | 13,4000 | 184 | ,00 |
| 10/3/2010 | 13,7000 | 1,48% | 13,6000 | 13,8000 | 13,6000 | 542 | ,00 |
| 09/3/2010 | 13,5000 | -0,66% | 13,2000 | 13,5000 | 13,2000 | 850 | ,00 |
| 08/3/2010 | 13,5900 | 4,54% | 13,0000 | 13,5900 | 13,0000 | 4.881 | ,00 |
| 05/3/2010 | 13,0000 | 1,56% | 13,1000 | 13,1000 | 12,7800 | 23 | ,00 |
| 04/3/2010 | 12,8000 | 2,65% | 12,4700 | 12,8200 | 12,4700 | 13.158 | ,00 |
| 03/3/2010 | 12,4700 | 1,46% | 12,4700 | 12,4700 | 12,0000 | 2.437 | ,00 |
| 02/3/2010 | 12,2900 | 1,99% | 11,5500 | 12,2900 | 11,5500 | 12.555 | ,00 |
| 01/3/2010 | 12,0500 | 0,84% | 12,0800 | 12,1300 | 11,8800 | 1.015 | ,00 |
| 26/2/2010 | 11,9500 | 4,46% | 11,2600 | 11,9500 | 11,2500 | 5.409 | ,00 |
| 25/2/2010 | 11,4400 | -4,59% | 11,8000 | 11,8000 | 11,3900 | 5.196 | ,00 |
| 24/2/2010 | 11,9900 | -0,08% | 11,8000 | 11,9900 | 11,8000 | 1.107 | ,00 |
| 23/2/2010 | 12,0000 | -1,40% | 12,1700 | 12,1700 | 11,8200 | 180 | ,00 |
| 22/2/2010 | 12,1700 | 1,25% | 12,2000 | 12,2000 | 12,0000 | 4.303 | ,00 |
| 19/2/2010 | 12,0200 | -0,58% | 12,0000 | 12,0400 | 11,8800 | 375 | ,00 |
| 18/2/2010 | 12,0900 | 0,42% | 12,2600 | 12,2600 | 11,8000 | 523 | ,00 |
| 17/2/2010 | 12,0400 | 0,67% | 12,1600 | 12,1900 | 11,9600 | 430 | ,00 |
| 16/2/2010 | 11,9600 | -0,33% | 12,0000 | 12,0000 | 11,7000 | 259 | ,00 |
| 12/2/2010 | 12,0000 | -4,76% | 12,2600 | 12,8400 | 11,7800 | 5.228 | ,00 |
| 11/2/2010 | 12,6000 | 0,72% | 12,8400 | 12,9900 | 12,3000 | 3.611 | ,00 |
| 10/2/2010 | 12,5100 | 1,79% | 12,5600 | 13,1000 | 12,4400 | 1.030 | ,00 |
| 09/2/2010 | 12,2900 | 0,57% | 12,0300 | 12,5200 | 12,0100 | 3.008 | ,00 |
| 08/2/2010 | 12,2200 | -4,98% | 13,2000 | 13,2000 | 12,2200 | 1.328 | ,00 |
| 05/2/2010 | 12,8600 | -1,00% | 12,6000 | 12,9600 | 12,6000 | 210 | ,00 |
| 04/2/2010 | 12,9900 | -5,25% | 13,1000 | 13,1800 | 12,9900 | 942 | ,00 |
| 03/2/2010 | 13,7100 | 0,00% | 13,7100 | 13,7100 | 13,7100 | 7 | ,00 |
| 02/2/2010 | 13,7100 | 0,00% | 13,7100 | 13,7100 | 13,7100 | ,00 | |
| 01/2/2010 | 13,7100 | 4,26% | 13,1400 | 13,7500 | 13,0200 | 2.256 | ,00 |
| 29/1/2010 | 13,1500 | 2,90% | 12,4900 | 13,1500 | 12,4900 | 2.152 | ,00 |
| 28/1/2010 | 12,7800 | 0,16% | 12,7600 | 13,1900 | 12,6200 | 1.687 | ,00 |
| 27/1/2010 | 12,7600 | -1,09% | 12,9400 | 12,9700 | 12,7600 | 390 | ,00 |
| 26/1/2010 | 12,9000 | -3,37% | 13,4500 | 13,4500 | 12,7400 | 1.232 | ,00 |
| 25/1/2010 | 13,3500 | 3,17% | 12,9900 | 13,4500 | 12,6600 | 1.784 | ,00 |
| 22/1/2010 | 12,9400 | 1,81% | 12,6800 | 12,9400 | 12,6800 | 295 | ,00 |
| 21/1/2010 | 12,7100 | -2,23% | 12,9000 | 12,9000 | 12,5000 | 695 | ,00 |
| 20/1/2010 | 13,0000 | -1,29% | 13,4000 | 13,6400 | 13,0000 | 505 | ,00 |
| 19/1/2010 | 13,1700 | -1,13% | 13,3200 | 13,9600 | 12,9900 | 1.462 | ,00 |
| 18/1/2010 | 13,3200 | -3,83% | 13,8500 | 14,1900 | 13,3200 | 2.009 | ,00 |
| 15/1/2010 | 13,8500 | -1,84% | 14,6000 | 14,6100 | 13,8500 | 1.145 | ,00 |
| 14/1/2010 | 14,1100 | 0,07% | 14,1000 | 14,5900 | 14,1000 | 472 | ,00 |
| 13/1/2010 | 14,1000 | -2,08% | 14,7000 | 14,7000 | 14,0000 | 1.254 | ,00 |
| 12/1/2010 | 14,4000 | -3,29% | 14,8900 | 14,8900 | 14,3400 | 1.300 | ,00 |
| 11/1/2010 | 14,8900 | 0,07% | 15,1000 | 15,1000 | 14,4200 | 346 | ,00 |
| 08/1/2010 | 14,8800 | 0,00% | 15,1000 | 15,1000 | 14,8800 | 509 | ,00 |
| 07/1/2010 | 14,8800 | -0,53% | 15,0900 | 15,1000 | 14,8000 | 732 | ,00 |
| 05/1/2010 | 14,9600 | 0,54% | 15,1300 | 15,1400 | 14,8000 | 489 | ,00 |
| 04/1/2010 | 14,8800 | 4,06% | 14,5000 | 14,8800 | 14,5000 | 52 | ,00 |
| 31/12/2009 | 14,3000 | -1,52% | 15,0000 | 15,0000 | 14,3000 | 955 | 14.056,00 |
| 30/12/2009 | 14,5200 | -1,36% | 15,0000 | 15,0000 | 14,5000 | 893 | 12.988,80 |
| 29/12/2009 | 14,7200 | -2,13% | 14,6000 | 14,9000 | 14,6000 | 863 | 12.681,69 |
| 28/12/2009 | 15,0400 | 0,00% | 15,0400 | 15,0400 | 15,0400 | 300 | 4.512,00 |
| 23/12/2009 | 15,0400 | 3,30% | 14,9200 | 15,1000 | 14,7000 | 1.012 | 15.141,96 |
| 22/12/2009 | 14,5600 | 0,41% | 15,0700 | 15,0700 | 14,5000 | 733 | 10.779,07 |
| 21/12/2009 | 14,5000 | -3,33% | 15,2000 | 15,2000 | 14,4100 | 670 | 9.791,90 |
| 18/12/2009 | 15,0000 | 0,33% | 14,9500 | 15,0000 | 14,9500 | 681 | 10.212,50 |
| 17/12/2009 | 14,9500 | 1,70% | 14,6900 | 14,9800 | 14,6900 | 2.286 | 34.049,74 |
| 16/12/2009 | 14,7000 | 1,03% | 15,3500 | 15,3500 | 14,5500 | 1.670 | 24.617,60 |
| 15/12/2009 | 14,5500 | 0,34% | 14,3600 | 14,6600 | 14,3200 | 2.239 | 32.422,23 |
| 14/12/2009 | 14,5000 | -0,21% | 14,5100 | 14,7000 | 14,0200 | 1.800 | 25.966,99 |
| 11/12/2009 | 14,5300 | -0,48% | 14,7600 | 15,0000 | 14,2200 | 15.834 | 235.843,58 |
| 10/12/2009 | 14,6000 | 2,82% | 14,0400 | 14,6000 | 13,9000 | 22.723 | 327.440,32 |
| 09/12/2009 | 14,2000 | 3,65% | 13,4000 | 14,2000 | 13,2000 | 39.311 | 545.315,43 |
| 08/12/2009 | 13,7000 | 0,15% | 13,4100 | 13,7000 | 13,3000 | 21.631 | 292.752,05 |
| 07/12/2009 | 13,6800 | 0,74% | 13,7400 | 13,7400 | 13,3700 | 3.783 | 51.033,60 |
| 04/12/2009 | 13,5800 | 2,96% | 12,7500 | 13,5800 | 12,7200 | 14.034 | 184.794,26 |
| 03/12/2009 | 13,1900 | -0,68% | 13,6500 | 13,9000 | 13,1300 | 4.480 | 60.383,42 |
| 02/12/2009 | 13,2800 | 1,37% | 13,2800 | 13,5300 | 13,1600 | 5.283 | 70.016,18 |
| 01/12/2009 | 13,1000 | 3,80% | 12,6200 | 13,4400 | 12,6200 | 2.300 | ,00 |
| 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 | 0,00% | 10,0000 | 10,2400 | 9,8800 | 2.622 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|