| 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.Π. Α.Ε. (ΟΛΠ)
44,3500 €
-0,2500 (-0,56%)
- Άνοιγμα 45,0500
- Υψηλό 45,0500
- Χαμηλό 44,3000
- Όγκος 4.420
- Τζίρος 197.894 €
- Πράξεις 70
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2011 | 14,6800 | 5,23% | 13,9000 | 14,6800 | 13,9000 | 13.949 | ,00 |
| 08/2/2011 | 13,9500 | -0,29% | 14,1700 | 14,4000 | 13,9500 | 11.730 | ,00 |
| 07/2/2011 | 13,9900 | -0,36% | 13,9800 | 14,0400 | 13,6500 | 6.926 | ,00 |
| 04/2/2011 | 14,0400 | 1,37% | 13,8000 | 14,1500 | 13,8000 | 21.782 | ,00 |
| 03/2/2011 | 13,8500 | 1,24% | 13,8800 | 13,9200 | 13,6900 | 9.514 | ,00 |
| 02/2/2011 | 13,6800 | -0,15% | 13,8500 | 13,9500 | 13,6200 | 10.723 | ,00 |
| 01/2/2011 | 13,7000 | 1,86% | 13,6900 | 13,9400 | 13,6100 | 21.075 | ,00 |
| 31/1/2011 | 13,4500 | 0,15% | 13,5700 | 13,5900 | 13,2000 | 1.799 | ,00 |
| 28/1/2011 | 13,4300 | 3,31% | 12,5500 | 13,4300 | 12,5500 | 6.030 | ,00 |
| 27/1/2011 | 13,0000 | -1,89% | 13,3000 | 13,3000 | 13,0000 | 6.700 | ,00 |
| 26/1/2011 | 13,2500 | 1,61% | 13,0400 | 13,3000 | 13,0400 | 3.609 | ,00 |
| 25/1/2011 | 13,0400 | -2,69% | 13,0500 | 13,4000 | 13,0000 | 1.505 | ,00 |
| 24/1/2011 | 13,4000 | -2,90% | 13,7000 | 13,9400 | 13,3600 | 3.829 | ,00 |
| 21/1/2011 | 13,8000 | 11,29% | 12,8500 | 13,9500 | 12,8500 | 13.257 | ,00 |
| 20/1/2011 | 12,4000 | 1,97% | 12,3100 | 12,5000 | 12,1700 | 2.296 | ,00 |
| 19/1/2011 | 12,1600 | 3,14% | 11,9900 | 12,2000 | 11,9500 | 3.153 | ,00 |
| 18/1/2011 | 11,7900 | -0,92% | 11,9000 | 11,9000 | 11,5000 | 1.361 | ,00 |
| 17/1/2011 | 11,9000 | 1,28% | 11,9800 | 11,9900 | 11,6600 | 6.678 | ,00 |
| 14/1/2011 | 11,7500 | 3,43% | 11,4900 | 11,7500 | 11,3500 | 4.140 | ,00 |
| 13/1/2011 | 11,3600 | 0,80% | 11,2700 | 11,5500 | 11,1500 | 5.518 | ,00 |
| 12/1/2011 | 11,2700 | 7,54% | 10,4200 | 11,4800 | 10,4200 | 6.552 | ,00 |
| 11/1/2011 | 10,4800 | -1,13% | 10,3200 | 10,5200 | 10,2000 | 24.527 | ,00 |
| 10/1/2011 | 10,6000 | -4,68% | 11,0400 | 11,1000 | 10,6000 | 1.675 | ,00 |
| 07/1/2011 | 11,1200 | -2,03% | 11,3000 | 11,4500 | 11,1100 | 14.993 | ,00 |
| 05/1/2011 | 11,3500 | 1,16% | 11,5000 | 11,5000 | 11,1000 | 10.890 | ,00 |
| 04/1/2011 | 11,2200 | -2,94% | 11,6500 | 11,6500 | 11,2200 | 2.489 | ,00 |
| 03/1/2011 | 11,5600 | 0,43% | 11,3200 | 11,5600 | 11,3000 | 306.249 | ,00 |
| 31/12/2010 | 11,5100 | -0,09% | 11,3000 | 11,5300 | 11,3000 | 1.639 | ,00 |
| 30/12/2010 | 11,5200 | 0,17% | 11,2500 | 11,5400 | 11,2500 | 1.850 | ,00 |
| 29/12/2010 | 11,5000 | 2,68% | 11,1600 | 11,5300 | 11,1500 | 1.172 | ,00 |
| 28/12/2010 | 11,2000 | -1,75% | 11,1000 | 11,4500 | 11,1000 | 4.581 | ,00 |
| 27/12/2010 | 11,4000 | -1,64% | 11,5000 | 11,5000 | 11,3600 | 1.448 | ,00 |
| 23/12/2010 | 11,5900 | -0,94% | 11,7000 | 11,7000 | 11,4600 | 5.983 | ,00 |
| 22/12/2010 | 11,7000 | 1,92% | 11,5500 | 11,7000 | 11,4800 | 5.860 | ,00 |
| 21/12/2010 | 11,4800 | 1,06% | 11,3800 | 11,4900 | 11,3200 | 787 | ,00 |
| 20/12/2010 | 11,3600 | -1,22% | 11,7400 | 11,7400 | 11,3000 | 2.117 | ,00 |
| 17/12/2010 | 11,5000 | 1,50% | 11,2000 | 11,5000 | 11,2000 | 220.398 | ,00 |
| 16/12/2010 | 11,3300 | -1,90% | 11,5500 | 11,5500 | 11,2300 | 3.711 | ,00 |
| 15/12/2010 | 11,5500 | 0,00% | 11,1400 | 11,5500 | 11,1400 | 4.110 | ,00 |
| 14/12/2010 | 11,5500 | -0,35% | 11,4700 | 11,6000 | 11,4600 | 3.426 | ,00 |
| 13/12/2010 | 11,5900 | -0,69% | 11,5700 | 11,6800 | 11,5000 | 293 | ,00 |
| 10/12/2010 | 11,6700 | -1,10% | 11,7300 | 11,8300 | 11,5600 | 16.667 | ,00 |
| 09/12/2010 | 11,8000 | 2,08% | 11,5600 | 11,8000 | 11,5400 | 3.084 | ,00 |
| 08/12/2010 | 11,5600 | -2,86% | 11,8000 | 11,8000 | 11,5600 | 2.823 | ,00 |
| 07/12/2010 | 11,9000 | 0,93% | 11,8400 | 11,9500 | 11,6000 | 5.371 | ,00 |
| 06/12/2010 | 11,7900 | -1,50% | 11,9700 | 11,9700 | 11,6400 | 11.402 | ,00 |
| 03/12/2010 | 11,9700 | 0,67% | 12,3700 | 12,3700 | 11,9100 | 1.112 | ,00 |
| 02/12/2010 | 11,8900 | 2,41% | 11,7000 | 11,8900 | 11,6000 | 5.206 | ,00 |
| 01/12/2010 | 11,6100 | 0,52% | 11,5500 | 11,7900 | 11,5500 | 17.883 | ,00 |
| 30/11/2010 | 11,5500 | -3,19% | 11,9300 | 12,0000 | 11,4100 | 3.825 | ,00 |
| 29/11/2010 | 11,9300 | -0,58% | 12,2200 | 12,2200 | 11,9300 | 1.105 | ,00 |
| 26/11/2010 | 12,0000 | -1,15% | 11,9900 | 12,2000 | 11,8500 | 1.607 | ,00 |
| 25/11/2010 | 12,1400 | -1,30% | 12,5000 | 12,5000 | 12,0100 | 883 | ,00 |
| 24/11/2010 | 12,3000 | -0,81% | 12,0300 | 12,3000 | 11,9600 | 2.383 | ,00 |
| 23/11/2010 | 12,4000 | -0,08% | 12,4500 | 12,4500 | 12,0200 | 1.062 | ,00 |
| 22/11/2010 | 12,4100 | -2,21% | 12,4600 | 12,5000 | 12,1800 | 771 | ,00 |
| 19/11/2010 | 12,6900 | 4,44% | 12,0400 | 12,6900 | 12,0400 | 655 | ,00 |
| 18/11/2010 | 12,1500 | -1,94% | 12,6300 | 12,6300 | 12,1300 | 2.577 | ,00 |
| 17/11/2010 | 12,3900 | 2,31% | 12,0800 | 12,4000 | 11,8500 | 786 | ,00 |
| 16/11/2010 | 12,1100 | 0,25% | 12,5000 | 12,6800 | 12,1100 | 2.414 | ,00 |
| 15/11/2010 | 12,0800 | 0,17% | 12,1500 | 12,3700 | 11,9500 | 113 | ,00 |
| 12/11/2010 | 12,0600 | -4,59% | 12,0300 | 12,2000 | 12,0300 | 5.879 | ,00 |
| 11/11/2010 | 12,6400 | 1,20% | 12,5000 | 12,6400 | 12,1000 | 924 | ,00 |
| 10/11/2010 | 12,4900 | 1,71% | 12,0400 | 12,4900 | 12,0400 | 69 | ,00 |
| 09/11/2010 | 12,2800 | -1,76% | 12,5000 | 12,5000 | 12,2700 | 10.355 | ,00 |
| 08/11/2010 | 12,5000 | 0,08% | 12,4900 | 12,7400 | 12,4900 | 1.436 | ,00 |
| 05/11/2010 | 12,4900 | 3,22% | 11,8700 | 12,7000 | 11,7300 | 2.871 | ,00 |
| 04/11/2010 | 12,1000 | -1,55% | 12,3000 | 12,3600 | 12,0000 | 1.000 | ,00 |
| 03/11/2010 | 12,2900 | 2,67% | 11,8900 | 12,3900 | 11,7000 | 2.776 | ,00 |
| 02/11/2010 | 11,9700 | 2,31% | 11,7000 | 11,9700 | 11,4800 | 384 | ,00 |
| 01/11/2010 | 11,7000 | -4,10% | 12,2000 | 12,3000 | 11,7000 | 2.014 | ,00 |
| 29/10/2010 | 12,2000 | -1,21% | 12,3000 | 12,3500 | 12,1500 | 1.095 | ,00 |
| 27/10/2010 | 12,3500 | -4,49% | 12,9000 | 12,9000 | 12,2000 | 4.927 | ,00 |
| 26/10/2010 | 12,9300 | -0,15% | 12,9900 | 12,9900 | 12,7500 | 929 | ,00 |
| 25/10/2010 | 12,9500 | 1,09% | 12,8100 | 12,9900 | 12,8000 | 2.371 | ,00 |
| 22/10/2010 | 12,8100 | -0,77% | 12,6300 | 12,9200 | 12,6300 | 837 | ,00 |
| 21/10/2010 | 12,9100 | 0,08% | 12,9000 | 12,9100 | 12,6400 | 5.273 | ,00 |
| 20/10/2010 | 12,9000 | -0,31% | 12,9500 | 12,9500 | 12,9000 | 115 | ,00 |
| 19/10/2010 | 12,9400 | 1,33% | 12,7700 | 13,0000 | 12,7400 | 3.654 | ,00 |
| 18/10/2010 | 12,7700 | -1,77% | 13,0000 | 13,0000 | 12,7500 | 2.460 | ,00 |
| 15/10/2010 | 13,0000 | 0,78% | 13,0000 | 13,1900 | 12,9000 | 3.998 | ,00 |
| 14/10/2010 | 12,9000 | -2,27% | 13,3000 | 13,3000 | 12,9000 | 4.456 | ,00 |
| 13/10/2010 | 13,2000 | 0,46% | 13,3000 | 13,3000 | 13,1800 | 2.866 | ,00 |
| 12/10/2010 | 13,1400 | -2,01% | 13,4100 | 13,4100 | 13,1400 | 1.138 | ,00 |
| 11/10/2010 | 13,4100 | -3,18% | 13,6000 | 13,6000 | 13,4000 | 8.846 | ,00 |
| 08/10/2010 | 13,8500 | -0,14% | 13,7900 | 13,8500 | 13,7900 | 500 | ,00 |
| 07/10/2010 | 13,8700 | 1,02% | 13,6900 | 13,8800 | 13,6900 | 1.200 | ,00 |
| 06/10/2010 | 13,7300 | 3,23% | 13,2300 | 13,7300 | 13,2300 | 1.668 | ,00 |
| 05/10/2010 | 13,3000 | -1,12% | 13,4000 | 13,5300 | 13,2300 | 4.320 | ,00 |
| 04/10/2010 | 13,4500 | -1,47% | 13,8900 | 13,8900 | 13,2700 | 5.512 | ,00 |
| 01/10/2010 | 13,6500 | 3,25% | 13,1800 | 13,6500 | 13,1800 | 29.531 | ,00 |
| 30/9/2010 | 13,2200 | -3,29% | 13,6500 | 13,6500 | 13,2200 | 436 | ,00 |
| 29/9/2010 | 13,6700 | 0,22% | 13,2000 | 13,7400 | 13,1600 | 1.499 | ,00 |
| 28/9/2010 | 13,6400 | 2,17% | 13,3500 | 13,7400 | 13,0000 | 2.428 | ,00 |
| 27/9/2010 | 13,3500 | -1,55% | 13,3200 | 13,4000 | 13,2200 | 2.232 | ,00 |
| 24/9/2010 | 13,5600 | 0,00% | 13,5600 | 13,5600 | 13,5600 | ,00 | |
| 23/9/2010 | 13,5600 | 0,44% | 13,5900 | 13,5900 | 13,0600 | 375 | ,00 |
| 22/9/2010 | 13,5000 | -1,17% | 13,4400 | 13,5000 | 13,2300 | 1.856 | ,00 |
| 21/9/2010 | 13,6600 | 1,49% | 13,4600 | 13,6600 | 13,2800 | 728 | ,00 |
| 20/9/2010 | 13,4600 | 0,00% | 13,8000 | 13,9200 | 13,4600 | 2.320 | ,00 |
| 17/9/2010 | 13,4600 | -1,54% | 13,3300 | 13,8500 | 13,3300 | 2.351 | ,00 |
| 16/9/2010 | 13,6700 | -1,65% | 13,7000 | 13,7000 | 13,4500 | 4.510 | ,00 |
| 15/9/2010 | 13,9000 | 1,91% | 13,6400 | 13,9800 | 13,6000 | 2.643 | ,00 |
| 14/9/2010 | 13,6400 | -0,29% | 13,8500 | 13,8500 | 13,3100 | 2.555 | ,00 |
| 13/9/2010 | 13,6800 | -0,15% | 13,5000 | 13,6800 | 13,4200 | 432 | ,00 |
| 10/9/2010 | 13,7000 | 0,74% | 13,3100 | 13,8000 | 13,3100 | 5.483 | ,00 |
| 09/9/2010 | 13,6000 | 0,15% | 13,6000 | 13,6000 | 13,3000 | 3.560 | ,00 |
| 08/9/2010 | 13,5800 | -0,51% | 13,6000 | 13,6000 | 13,4200 | 1.170 | ,00 |
| 07/9/2010 | 13,6500 | -2,57% | 13,6800 | 13,6800 | 13,6500 | 860 | ,00 |
| 06/9/2010 | 14,0100 | -0,14% | 14,0300 | 14,1000 | 13,6000 | 5.086 | ,00 |
| 03/9/2010 | 14,0300 | 1,30% | 13,4000 | 14,1000 | 13,4000 | 1.815 | ,00 |
| 02/9/2010 | 13,8500 | 3,28% | 13,4000 | 13,8500 | 13,4000 | 3.227 | ,00 |
| 01/9/2010 | 13,4100 | -1,32% | 13,1500 | 13,5000 | 13,1500 | 11.631 | ,00 |
| 31/8/2010 | 13,5900 | -1,45% | 13,7500 | 13,8500 | 13,1100 | 3.671 | ,00 |
| 30/8/2010 | 13,7900 | 2,91% | 13,5000 | 13,7900 | 13,5000 | 431 | ,00 |
| 27/8/2010 | 13,4000 | -2,90% | 13,8000 | 13,8400 | 13,4000 | 2.438 | ,00 |
| 26/8/2010 | 13,8000 | -0,79% | 13,8000 | 13,8000 | 13,3800 | 4.373 | ,00 |
| 25/8/2010 | 13,9100 | -3,40% | 14,1800 | 14,1900 | 13,7300 | 2.695 | ,00 |
| 24/8/2010 | 14,4000 | -2,90% | 14,7000 | 14,7000 | 14,4000 | 2.625 | ,00 |
| 23/8/2010 | 14,8300 | 0,54% | 14,7300 | 14,8300 | 14,5100 | 428 | ,00 |
| 20/8/2010 | 14,7500 | -0,67% | 14,4000 | 14,7500 | 14,3800 | 513 | ,00 |
| 19/8/2010 | 14,8500 | -0,87% | 14,8600 | 14,8600 | 14,8500 | 564 | ,00 |
| 18/8/2010 | 14,9800 | 0,00% | 14,9700 | 14,9800 | 14,7500 | 1.569 | ,00 |
| 17/8/2010 | 14,9800 | 0,67% | 14,9400 | 15,2000 | 14,8600 | 6.766 | ,00 |
| 16/8/2010 | 14,8800 | -0,33% | 14,8000 | 14,8800 | 14,8000 | 31 | ,00 |
| 13/8/2010 | 14,9300 | 0,00% | 14,3500 | 14,9300 | 14,3400 | 891 | ,00 |
| 12/8/2010 | 14,9300 | 0,27% | 14,9500 | 14,9500 | 14,7000 | 1.292 | ,00 |
| 11/8/2010 | 14,8900 | 0,13% | 14,4300 | 14,9200 | 14,4300 | 1.301 | ,00 |
| 10/8/2010 | 14,8700 | -0,47% | 14,9000 | 14,9000 | 14,8000 | 395 | ,00 |
| 09/8/2010 | 14,9400 | -0,40% | 15,0000 | 15,0000 | 14,7400 | 173 | ,00 |
| 06/8/2010 | 15,0000 | 0,00% | 15,1000 | 15,1000 | 14,9000 | 537 | ,00 |
| 05/8/2010 | 15,0000 | -1,32% | 15,1000 | 15,1900 | 14,8400 | 7.254 | ,00 |
| 04/8/2010 | 15,2000 | 0,26% | 15,2400 | 15,2500 | 14,9000 | 2.994 | ,00 |
| 03/8/2010 | 15,1600 | -0,20% | 15,2000 | 15,3000 | 15,1000 | 2.260 | ,00 |
| 02/8/2010 | 15,1900 | 0,93% | 15,0000 | 15,3500 | 14,8500 | 53.349 | ,00 |
| 30/7/2010 | 15,0500 | 1,07% | 14,8200 | 15,0700 | 14,6200 | 4.316 | ,00 |
| 29/7/2010 | 14,8900 | 0,88% | 14,7000 | 14,9300 | 14,6100 | 3.064 | ,00 |
| 28/7/2010 | 14,7600 | -1,34% | 15,1900 | 15,1900 | 14,7100 | 971 | ,00 |
| 27/7/2010 | 14,9600 | -1,58% | 15,2900 | 15,3700 | 14,9500 | 3.137 | ,00 |
| 26/7/2010 | 15,2000 | 2,01% | 15,2000 | 15,2000 | 15,2000 | 231 | ,00 |
| 23/7/2010 | 14,9000 | 0,00% | 14,7000 | 15,1600 | 14,7000 | 2.324 | ,00 |
| 22/7/2010 | 14,9000 | 1,71% | 14,8000 | 14,9000 | 14,6000 | 1.138 | ,00 |
| 21/7/2010 | 14,6500 | -0,27% | 14,9000 | 15,0800 | 14,6500 | 1.393 | ,00 |
| 20/7/2010 | 14,6900 | -1,54% | 15,0400 | 15,0400 | 14,6000 | 2.394 | ,00 |
| 19/7/2010 | 14,9200 | -0,13% | 14,8800 | 14,9400 | 14,6300 | 2.852 | ,00 |
| 16/7/2010 | 14,9400 | -1,13% | 14,9600 | 15,1500 | 14,9000 | 7.812 | ,00 |
| 15/7/2010 | 15,1100 | -3,70% | 15,6900 | 15,6900 | 15,1100 | 2.234 | ,00 |
| 14/7/2010 | 15,6900 | -0,51% | 15,4000 | 15,6900 | 15,4000 | 2.032 | ,00 |
| 13/7/2010 | 15,7700 | 4,37% | 14,9800 | 15,7700 | 14,9800 | 11.108 | ,00 |
| 12/7/2010 | 15,1100 | 0,00% | 15,0900 | 15,1100 | 15,0000 | 3.351 | ,00 |
| 09/7/2010 | 15,1100 | 0,67% | 15,2600 | 15,3600 | 15,0100 | 1.186 | ,00 |
| 08/7/2010 | 15,0100 | -1,25% | 14,8400 | 15,1000 | 14,8400 | 1.005 | ,00 |
| 07/7/2010 | 15,2000 | 1,33% | 14,6200 | 15,2000 | 14,6200 | 898 | ,00 |
| 06/7/2010 | 15,0000 | 0,13% | 14,7000 | 15,2800 | 14,7000 | 1.701 | ,00 |
| 05/7/2010 | 14,9800 | 0,27% | 14,9000 | 14,9800 | 14,9000 | 300 | ,00 |
| 02/7/2010 | 14,9400 | 1,08% | 14,7800 | 15,1000 | 14,7800 | 387 | ,00 |
| 01/7/2010 | 14,7800 | 0,89% | 14,4000 | 15,3000 | 14,2000 | 3.968 | ,00 |
| 30/6/2010 | 14,6500 | -0,88% | 14,7000 | 14,8800 | 14,5100 | 4.835 | ,00 |
| 29/6/2010 | 14,7800 | -1,47% | 14,7000 | 14,8000 | 14,4000 | 1.383 | ,00 |
| 28/6/2010 | 15,0000 | -1,83% | 15,2800 | 15,3000 | 14,8700 | 4.897 | ,00 |
| 25/6/2010 | 15,2800 | 0,00% | 15,2800 | 15,2800 | 15,2800 | 77 | ,00 |
| 24/6/2010 | 15,2800 | 0,66% | 14,9200 | 15,3600 | 14,8500 | 1.501 | ,00 |
| 23/6/2010 | 15,1800 | -5,13% | 15,9800 | 16,0000 | 15,1800 | 5.485 | ,00 |
| 22/6/2010 | 16,0000 | 3,63% | 15,4000 | 16,0000 | 15,0000 | 6.373 | ,00 |
| 21/6/2010 | 15,4400 | 2,52% | 15,0600 | 15,5000 | 14,8200 | 5.532 | ,00 |
| 18/6/2010 | 15,0600 | 3,29% | 14,6500 | 15,2900 | 14,6000 | 6.048 | ,00 |
| 17/6/2010 | 14,5800 | -4,83% | 15,1700 | 15,1800 | 14,5100 | 4.629 | ,00 |
| 16/6/2010 | 15,3200 | 1,12% | 15,2400 | 15,3900 | 15,0000 | 6.309 | ,00 |
| 15/6/2010 | 15,1500 | 2,50% | 14,5000 | 15,2500 | 14,2500 | 5.413 | ,00 |
| 14/6/2010 | 14,7800 | 5,80% | 14,0800 | 14,8700 | 14,0800 | 5.120 | ,00 |
| 11/6/2010 | 13,9700 | 0,72% | 14,0000 | 14,1200 | 13,9200 | 7.044 | ,00 |
| 10/6/2010 | 13,8700 | 0,51% | 13,8000 | 14,1500 | 13,7900 | 5.729 | ,00 |
| 09/6/2010 | 13,8000 | 5,75% | 12,8300 | 13,8000 | 12,8200 | 5.772 | ,00 |
| 08/6/2010 | 13,0500 | 0,85% | 12,6100 | 13,0500 | 12,5800 | 5.403 | ,00 |
| 07/6/2010 | 12,9400 | -1,60% | 12,9000 | 13,0000 | 12,8000 | 3.498 | ,00 |
| 04/6/2010 | 13,1500 | -4,15% | 13,6200 | 13,6200 | 12,8000 | 6.041 | ,00 |
| 03/6/2010 | 13,7200 | -1,29% | 13,5200 | 13,9000 | 13,5200 | 2.188 | ,00 |
| 02/6/2010 | 13,9000 | 4,83% | 13,2000 | 13,9000 | 13,2000 | 40.004 | ,00 |
| 01/6/2010 | 13,2600 | -1,85% | 12,6600 | 13,5900 | 12,6600 | 3.708 | ,00 |
| 31/5/2010 | 13,5100 | -3,98% | 14,1000 | 14,2000 | 13,4100 | 4.498 | ,00 |
| 28/5/2010 | 14,0700 | -2,29% | 14,4000 | 14,9000 | 14,0400 | 5.931 | ,00 |
| 27/5/2010 | 14,4000 | 1,69% | 13,2300 | 14,4800 | 13,2300 | 1.756 | ,00 |
| 26/5/2010 | 14,1600 | 1,51% | 13,9000 | 14,2400 | 13,7400 | 10.969 | ,00 |
| 25/5/2010 | 13,9500 | -3,79% | 14,3300 | 14,5000 | 13,9000 | 10.765 | ,00 |
| 21/5/2010 | 14,5000 | 0,00% | 14,0400 | 15,1000 | 14,0400 | 10.015 | ,00 |
| 20/5/2010 | 14,5000 | -3,53% | 15,1200 | 15,4000 | 14,5000 | 13.447 | ,00 |
| 19/5/2010 | 15,0300 | 3,66% | 14,0000 | 15,2000 | 13,7600 | 29.827 | ,00 |
| 18/5/2010 | 14,5000 | 6,23% | 13,8900 | 14,5000 | 13,6000 | 38.188 | ,00 |
| 17/5/2010 | 13,6500 | 5,00% | 12,8400 | 13,6500 | 12,5000 | 23.207 | ,00 |
| 14/5/2010 | 13,0000 | 1,64% | 12,9800 | 13,1800 | 12,7800 | 14.947 | ,00 |
| 13/5/2010 | 12,7900 | 1,67% | 12,5800 | 12,8000 | 12,5100 | 5.348 | ,00 |
| 12/5/2010 | 12,5800 | 2,61% | 12,5900 | 12,5900 | 12,3500 | 687 | ,00 |
| 11/5/2010 | 12,2600 | -5,69% | 12,0600 | 12,9000 | 12,0600 | 6.422 | ,00 |
| 10/5/2010 | 13,0000 | 11,97% | 12,1000 | 13,0000 | 12,1000 | 14.773 | ,00 |
| 07/5/2010 | 11,6100 | -0,43% | 11,5000 | 11,6100 | 11,4500 | 1.080 | ,00 |
| 06/5/2010 | 11,6600 | 2,19% | 11,4000 | 11,8000 | 11,3000 | 2.372 | ,00 |
| 05/5/2010 | 11,4100 | -3,31% | 11,5000 | 11,7900 | 11,3000 | 2.997 | ,00 |
| 04/5/2010 | 11,8000 | -4,84% | 12,4000 | 12,5000 | 11,8000 | 25.009 | ,00 |
| 03/5/2010 | 12,4000 | -0,56% | 12,5000 | 12,6700 | 12,3400 | 734 | ,00 |
| 30/4/2010 | 12,4700 | 5,50% | 12,1000 | 12,6200 | 12,0100 | 4.321 | ,00 |
| 29/4/2010 | 11,8200 | 6,10% | 11,1400 | 12,0000 | 11,1400 | 2.961 | ,00 |
| 28/4/2010 | 11,1400 | -3,30% | 11,5200 | 11,8000 | 11,1200 | 3.631 | ,00 |
| 27/4/2010 | 11,5200 | -9,22% | 12,2000 | 12,4000 | 11,5200 | 2.652 | ,00 |
| 26/4/2010 | 12,6900 | -0,47% | 12,7000 | 12,7000 | 12,6000 | 3.211 | ,00 |
| 23/4/2010 | 12,7500 | -0,16% | 12,7700 | 13,0000 | 12,6500 | 4.713 | ,00 |
| 22/4/2010 | 12,7700 | -3,26% | 12,9500 | 13,2200 | 12,7000 | 2.485 | ,00 |
| 21/4/2010 | 13,2000 | 0,92% | 13,2000 | 13,6000 | 12,9400 | 3.519 | ,00 |
| 20/4/2010 | 13,0800 | -2,02% | 13,0500 | 13,3500 | 13,0000 | 7.922 | ,00 |
| 19/4/2010 | 13,3500 | -0,22% | 13,3800 | 13,3800 | 12,9600 | 2.353 | ,00 |
| 16/4/2010 | 13,3800 | -0,07% | 13,2000 | 13,3900 | 13,0100 | 9.247 | ,00 |
| 15/4/2010 | 13,3900 | 0,68% | 13,0000 | 13,3900 | 12,9600 | 12.525 | ,00 |
| 14/4/2010 | 13,3000 | -1,26% | 13,0400 | 13,4000 | 13,0400 | 1.349 | ,00 |
| 13/4/2010 | 13,4700 | 0,00% | 13,2600 | 13,4700 | 13,2600 | 1.920 | ,00 |
| 12/4/2010 | 13,4700 | 5,81% | 13,2000 | 13,4700 | 13,0200 | 4.597 | ,00 |
| 09/4/2010 | 12,7300 | 0,63% | 12,6500 | 12,9500 | 12,6000 | 4.339 | ,00 |
| 08/4/2010 | 12,6500 | -3,58% | 13,0100 | 13,1200 | 12,6500 | 3.637 | ,00 |
| 07/4/2010 | 13,1200 | -2,24% | 13,2200 | 13,3900 | 13,1200 | 42.281 | ,00 |
| 06/4/2010 | 13,4200 | -0,15% | 13,1300 | 13,4200 | 13,1300 | 8.415 | ,00 |
| 01/4/2010 | 13,4400 | 3,15% | 13,0100 | 13,4400 | 13,0100 | 149.860 | ,00 |
| 31/3/2010 | 13,0300 | -3,98% | 13,4500 | 13,4500 | 13,0300 | 2.716 | ,00 |
| 30/3/2010 | 13,5700 | -3,35% | 13,8000 | 13,8000 | 13,5700 | 1.745 | ,00 |
| 29/3/2010 | 14,0400 | -2,77% | 14,3000 | 14,5000 | 13,9000 | 10.489 | ,00 |
| 26/3/2010 | 14,4400 | 3,96% | 14,4800 | 14,4800 | 13,9200 | 4.100 | ,00 |
| 24/3/2010 | 13,8900 | -0,79% | 14,0000 | 14,0000 | 13,8200 | 1.417 | ,00 |
| 23/3/2010 | 14,0000 | 1,52% | 13,7900 | 14,1000 | 13,4100 | 9.387 | ,00 |
| 22/3/2010 | 13,7900 | -0,72% | 13,4800 | 13,7900 | 13,2000 | 2.958 | ,00 |
| 19/3/2010 | 13,8900 | 1,02% | 13,7000 | 14,1500 | 13,0800 | 1.112 | ,00 |
| 18/3/2010 | 13,7500 | -3,78% | 13,7100 | 14,0000 | 13,4300 | 2.420 | ,00 |
| 17/3/2010 | 14,2900 | 0,70% | 13,7000 | 14,3000 | 13,7000 | 2.739 | ,00 |
| 16/3/2010 | 14,1900 | 2,01% | 14,3900 | 14,3900 | 13,8500 | 4.346 | ,00 |
| 15/3/2010 | 13,9100 | 0,07% | 13,6600 | 14,3000 | 13,5700 | 5.405 | ,00 |
| 12/3/2010 | 13,9000 | -0,14% | 13,6600 | 14,0400 | 13,6600 | 4.520 | ,00 |
| 11/3/2010 | 13,9200 | 0,29% | 13,6200 | 14,1300 | 13,6200 | 9.270 | ,00 |
| 10/3/2010 | 13,8800 | 1,76% | 13,4000 | 13,9500 | 13,4000 | 4.646 | ,00 |
| 09/3/2010 | 13,6400 | 1,79% | 13,4000 | 13,8700 | 13,2100 | 3.447 | ,00 |
| 08/3/2010 | 13,4000 | 4,12% | 12,8800 | 13,7900 | 12,8800 | 11.050 | ,00 |
| 05/3/2010 | 12,8700 | 1,58% | 12,6000 | 13,0000 | 12,6000 | 8.499 | ,00 |
| 04/3/2010 | 12,6700 | 2,67% | 12,4800 | 12,6700 | 12,3400 | 4.524 | ,00 |
| 03/3/2010 | 12,3400 | -0,40% | 12,5000 | 12,5000 | 12,2200 | 4.519 | ,00 |
| 02/3/2010 | 12,3900 | -0,08% | 12,4000 | 12,7000 | 12,3300 | 3.719 | ,00 |
| 01/3/2010 | 12,4000 | 1,39% | 12,4000 | 12,5700 | 12,0600 | 13.679 | ,00 |
| 26/2/2010 | 12,2300 | 1,92% | 11,7900 | 12,2500 | 11,7900 | 657 | ,00 |
| 25/2/2010 | 12,0000 | 0,42% | 12,0000 | 12,0000 | 12,0000 | 50 | ,00 |
| 24/2/2010 | 11,9500 | -0,42% | 12,0000 | 12,0100 | 11,8000 | 354 | ,00 |
| 23/2/2010 | 12,0000 | -0,91% | 12,1100 | 12,1100 | 11,8800 | 6.695 | ,00 |
| 22/2/2010 | 12,1100 | 1,76% | 11,9200 | 12,3000 | 11,9200 | 4.947 | ,00 |
| 19/2/2010 | 11,9000 | -0,92% | 12,0000 | 12,0300 | 11,9000 | 5.452 | ,00 |
| 18/2/2010 | 12,0100 | 0,50% | 11,9000 | 12,2000 | 11,9000 | 2.801 | ,00 |
| 17/2/2010 | 11,9500 | -2,45% | 12,2500 | 12,2500 | 11,9000 | 5.225 | ,00 |
| 16/2/2010 | 12,2500 | 3,73% | 11,8100 | 12,3700 | 11,8100 | 4.677 | ,00 |
| 12/2/2010 | 11,8100 | -4,06% | 12,5000 | 12,5000 | 11,7100 | 20.400 | ,00 |
| 11/2/2010 | 12,3100 | 0,16% | 12,2900 | 12,4200 | 12,2900 | 3.801 | ,00 |
| 10/2/2010 | 12,2900 | 0,90% | 12,1800 | 12,7500 | 12,1800 | 11.352 | ,00 |
| 09/2/2010 | 12,1800 | 2,96% | 11,5000 | 12,2900 | 11,4900 | 33.975 | ,00 |
| 08/2/2010 | 11,8300 | -5,44% | 12,3000 | 12,6300 | 11,7200 | 7.427 | ,00 |
| 05/2/2010 | 12,5100 | -5,23% | 13,0000 | 13,0000 | 12,5100 | 3.845 | ,00 |
| 04/2/2010 | 13,2000 | 1,54% | 13,1000 | 13,4000 | 13,0900 | 4.428 | ,00 |
| 03/2/2010 | 13,0000 | -3,70% | 13,5000 | 13,6000 | 13,0000 | 4.368 | ,00 |
| 02/2/2010 | 13,5000 | -0,22% | 13,5000 | 13,5000 | 13,3200 | 908 | ,00 |
| 01/2/2010 | 13,5300 | 3,05% | 13,8400 | 13,8400 | 13,4000 | 31.506 | ,00 |
| 29/1/2010 | 13,1300 | 1,94% | 13,3700 | 13,3800 | 13,0000 | 1.886 | ,00 |
| 28/1/2010 | 12,8800 | -1,30% | 13,2000 | 13,2000 | 12,5300 | 6.314 | ,00 |
| 27/1/2010 | 13,0500 | -5,78% | 13,5200 | 13,8000 | 13,0500 | 4.020 | ,00 |
| 26/1/2010 | 13,8500 | 0,51% | 13,7000 | 13,8500 | 13,3200 | 3.120 | ,00 |
| 25/1/2010 | 13,7800 | 0,00% | 13,4000 | 13,8200 | 13,4000 | 7.588 | ,00 |
| 22/1/2010 | 13,7800 | 2,23% | 13,9000 | 13,9000 | 13,5000 | 869 | ,00 |
| 21/1/2010 | 13,4800 | -3,78% | 13,6200 | 13,8200 | 13,0500 | 10.247 | ,00 |
| 20/1/2010 | 14,0100 | -2,64% | 14,3900 | 14,3900 | 13,8000 | 2.650 | ,00 |
| 19/1/2010 | 14,3900 | 1,20% | 14,0500 | 14,4000 | 13,9800 | 8.677 | ,00 |
| 18/1/2010 | 14,2200 | -6,01% | 14,2000 | 14,5600 | 14,1200 | 4.199 | ,00 |
| 15/1/2010 | 15,1300 | 0,00% | 14,7600 | 15,1300 | 14,6600 | 3.435 | ,00 |
| 14/1/2010 | 15,1300 | 1,54% | 14,8800 | 15,2000 | 14,7000 | 3.527 | ,00 |
| 13/1/2010 | 14,9000 | 0,68% | 14,8000 | 15,0600 | 14,7000 | 1.294 | ,00 |
| 12/1/2010 | 14,8000 | -3,58% | 15,1600 | 15,2000 | 14,7000 | 3.157 | ,00 |
| 11/1/2010 | 15,3500 | -1,22% | 15,5000 | 15,7500 | 15,2500 | 1.839 | ,00 |
| 08/1/2010 | 15,5400 | 0,26% | 15,2000 | 15,5400 | 15,2000 | 2.468 | ,00 |
| 07/1/2010 | 15,5000 | 0,45% | 15,4300 | 15,5000 | 15,2000 | 2.252 | ,00 |
| 05/1/2010 | 15,4300 | 2,87% | 15,0000 | 15,6200 | 15,0000 | 8.913 | ,00 |
| 04/1/2010 | 15,0000 | 1,90% | 14,9600 | 15,0000 | 14,9600 | 53.062 | ,00 |
| 31/12/2009 | 14,7200 | 1,24% | 14,5000 | 14,9500 | 14,5000 | 837 | 12.418,09 |
| 30/12/2009 | 14,5400 | -2,48% | 14,9000 | 14,9000 | 14,5400 | 1.699 | 24.975,76 |
| 29/12/2009 | 14,9100 | 0,61% | 14,5200 | 14,9500 | 14,5200 | 772 | 11.489,53 |
| 28/12/2009 | 14,8200 | -1,20% | 15,0000 | 15,1000 | 14,8000 | 1.395 | 20.839,30 |
| 23/12/2009 | 15,0000 | 0,07% | 14,9900 | 15,2800 | 14,8500 | 4.492 | 67.329,22 |
| 22/12/2009 | 14,9900 | 1,28% | 14,8000 | 14,9900 | 14,4300 | 5.235 | 77.406,70 |
| 21/12/2009 | 14,8000 | -3,27% | 15,3800 | 15,4000 | 14,8000 | 5.009 | 75.685,23 |
| 18/12/2009 | 15,3000 | 0,00% | 15,3000 | 15,4000 | 15,1000 | 2.477 | 37.679,93 |
| 17/12/2009 | 15,3000 | -1,42% | 15,0000 | 15,3000 | 15,0000 | 3.617 | 54.904,57 |
| 16/12/2009 | 15,5200 | 0,13% | 15,5200 | 15,6000 | 15,2000 | 6.833 | 105.888,71 |
| 15/12/2009 | 15,5000 | -0,32% | 15,5000 | 15,5600 | 15,2000 | 3.934 | 60.710,70 |
| 14/12/2009 | 15,5500 | 0,58% | 16,0000 | 16,1000 | 15,3500 | 21.540 | 319.915,50 |
| 11/12/2009 | 15,4600 | -0,58% | 15,7800 | 16,0000 | 15,2000 | 4.188 | 66.300,42 |
| 10/12/2009 | 15,5500 | 7,61% | 14,7900 | 15,5500 | 14,0800 | 9.480 | 141.944,11 |
| 09/12/2009 | 14,4500 | -3,67% | 14,8000 | 14,8900 | 14,4100 | 1.215 | 17.813,70 |
| 08/12/2009 | 15,0000 | -5,06% | 15,7800 | 15,7800 | 14,4000 | 7.566 | 112.277,78 |
| 07/12/2009 | 15,8000 | -2,47% | 16,2000 | 16,2000 | 15,8000 | 1.956 | 31.150,75 |
| 04/12/2009 | 16,2000 | -1,28% | 16,2300 | 16,2500 | 15,8000 | 2.150 | 34.403,19 |
| 03/12/2009 | 16,4100 | 0,00% | 16,6800 | 17,0000 | 16,2300 | 3.385 | 55.991,27 |
| 02/12/2009 | 16,4100 | -1,62% | 16,1000 | 16,6400 | 16,1000 | 5.691 | 92.819,49 |
| 01/12/2009 | 16,6800 | 0,00% | 15,0000 | 16,6800 | 15,0000 | 14.593 | ,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.% |
|---|