| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
Ο.Λ.Π. Α.Ε. (ΟΛΠ)
42,3500 €
-0,4500 (-1,05%)
- Άνοιγμα 42,5500
- Υψηλό 43,4000
- Χαμηλό 42,3500
- Όγκος 6.851
- Τζίρος 291.662 €
- Πράξεις 94
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 11,20% | 15,0000 | 16,6800 | 15,0000 | 14.593 | ,00 |
| 30/11/2009 | 15,0000 | 0,20% | 15,0000 | 15,2900 | 14,4000 | 12.372 | ,00 |
| 27/11/2009 | 14,9700 | 1,77% | 14,7100 | 15,5000 | 14,1000 | 8.871 | ,00 |
| 26/11/2009 | 14,7100 | -5,83% | 15,9400 | 15,9400 | 14,5300 | 8.628 | ,00 |
| 25/11/2009 | 15,6200 | -1,14% | 15,9800 | 15,9800 | 15,0000 | 6.150 | ,00 |
| 24/11/2009 | 15,8000 | 1,94% | 15,5000 | 15,9900 | 15,3000 | 2.793 | ,00 |
| 23/11/2009 | 15,5000 | -0,51% | 15,8000 | 15,8000 | 15,2500 | 2.783 | ,00 |
| 20/11/2009 | 15,5800 | -2,38% | 15,7600 | 15,9600 | 15,2000 | 6.205 | ,00 |
| 19/11/2009 | 15,9600 | 0,13% | 15,6600 | 16,0000 | 15,5000 | 712 | ,00 |
| 18/11/2009 | 15,9400 | 0,82% | 15,6300 | 16,0800 | 15,6300 | 10.285 | ,00 |
| 17/11/2009 | 15,8100 | -1,06% | 15,3000 | 16,5000 | 15,3000 | 4.324 | ,00 |
| 16/11/2009 | 15,9800 | -5,78% | 16,7000 | 16,7000 | 15,8000 | 3.996 | ,00 |
| 13/11/2009 | 16,9600 | 1,13% | 16,9600 | 17,0000 | 16,5200 | 6.470 | ,00 |
| 12/11/2009 | 16,7700 | -3,45% | 17,3800 | 17,4900 | 16,5200 | 3.807 | ,00 |
| 11/11/2009 | 17,3700 | -0,06% | 17,8000 | 18,2400 | 17,0500 | 10.550 | ,00 |
| 10/11/2009 | 17,3800 | 2,36% | 17,0000 | 17,6000 | 17,0000 | 24.175 | ,00 |
| 09/11/2009 | 16,9800 | 3,98% | 16,0000 | 17,0400 | 16,0000 | 8.521 | ,00 |
| 06/11/2009 | 16,3300 | 1,11% | 15,9400 | 16,4800 | 15,9400 | 3.525 | ,00 |
| 05/11/2009 | 16,1500 | 0,31% | 15,9000 | 16,1500 | 15,9000 | 868 | ,00 |
| 04/11/2009 | 16,1000 | 1,19% | 15,9100 | 16,2400 | 15,9100 | 4.348 | ,00 |
| 03/11/2009 | 15,9100 | -0,25% | 15,4000 | 16,0000 | 15,4000 | 13.950 | ,00 |
| 02/11/2009 | 15,9500 | -3,68% | 16,0000 | 16,2100 | 15,7500 | 17.572 | ,00 |
| 30/10/2009 | 16,5600 | 1,78% | 16,7800 | 16,9300 | 16,4500 | 6.823 | ,00 |
| 29/10/2009 | 16,2700 | 3,30% | 17,1000 | 17,1000 | 15,5500 | 21.944 | ,00 |
| 27/10/2009 | 15,7500 | -3,20% | 16,2500 | 16,2500 | 15,5000 | 22.936 | ,00 |
| 26/10/2009 | 16,2700 | -2,46% | 16,6600 | 16,8000 | 16,1700 | 9.532 | ,00 |
| 23/10/2009 | 16,6800 | -6,24% | 17,6000 | 17,6000 | 16,5400 | 24.562 | ,00 |
| 22/10/2009 | 17,7900 | -3,47% | 18,4000 | 18,4000 | 17,7000 | 17.329 | ,00 |
| 21/10/2009 | 18,4300 | -0,16% | 18,5400 | 18,6000 | 17,7000 | 20.369 | ,00 |
| 20/10/2009 | 18,4600 | 4,89% | 18,0000 | 18,6000 | 18,0000 | 60.257 | ,00 |
| 19/10/2009 | 17,6000 | 6,60% | 17,0000 | 18,1200 | 16,8000 | 61.914 | ,00 |
| 16/10/2009 | 16,5100 | 5,50% | 15,8500 | 16,9600 | 15,8500 | 55.337 | ,00 |
| 15/10/2009 | 15,6500 | -3,28% | 16,1800 | 16,1800 | 15,5000 | 59.598 | ,00 |
| 14/10/2009 | 16,1800 | 7,29% | 15,5000 | 16,3000 | 15,0000 | 60.899 | ,00 |
| 13/10/2009 | 15,0800 | -2,96% | 15,6900 | 16,2000 | 14,9400 | 38.373 | ,00 |
| 12/10/2009 | 15,5400 | 8,90% | 14,4000 | 15,6900 | 14,4000 | 19.569 | ,00 |
| 09/10/2009 | 14,2700 | 3,71% | 13,8000 | 14,4000 | 13,8000 | 14.379 | ,00 |
| 08/10/2009 | 13,7600 | 0,29% | 13,7300 | 13,8800 | 13,7200 | 16.635 | ,00 |
| 07/10/2009 | 13,7200 | 2,08% | 13,5000 | 13,8000 | 13,4600 | 16.645 | ,00 |
| 06/10/2009 | 13,4400 | 1,74% | 13,1300 | 13,5900 | 13,1300 | 9.421 | ,00 |
| 05/10/2009 | 13,2100 | -1,86% | 13,9000 | 13,9000 | 13,1000 | 14.763 | ,00 |
| 02/10/2009 | 13,4600 | -0,22% | 13,1100 | 13,7600 | 13,1100 | 1.892 | ,00 |
| 01/10/2009 | 13,4900 | -0,52% | 13,5000 | 13,9600 | 13,2200 | 71.880 | ,00 |
| 30/9/2009 | 13,5600 | 0,00% | 13,6800 | 13,9700 | 13,5000 | 4.121 | ,00 |
| 29/9/2009 | 13,5600 | -1,60% | 13,7100 | 13,7900 | 13,5000 | 6.407 | ,00 |
| 28/9/2009 | 13,7800 | -0,07% | 14,0000 | 14,0000 | 13,7000 | 1.332 | ,00 |
| 25/9/2009 | 13,7900 | -1,36% | 13,7100 | 14,0000 | 13,5000 | 15.988 | ,00 |
| 24/9/2009 | 13,9800 | -0,92% | 13,5000 | 14,1800 | 13,5000 | 5.461 | ,00 |
| 23/9/2009 | 14,1100 | 2,69% | 13,7500 | 14,1500 | 13,7400 | 9.026 | ,00 |
| 22/9/2009 | 13,7400 | -1,29% | 13,9200 | 13,9300 | 13,7200 | 1.636 | ,00 |
| 21/9/2009 | 13,9200 | -3,00% | 14,2800 | 14,2800 | 13,8700 | 2.182 | ,00 |
| 18/9/2009 | 14,3500 | 2,50% | 14,0000 | 14,4400 | 14,0000 | 6.357 | ,00 |
| 17/9/2009 | 14,0000 | -1,20% | 14,1800 | 14,4300 | 14,0000 | 3.246 | ,00 |
| 16/9/2009 | 14,1700 | 1,65% | 13,9400 | 14,4500 | 13,9400 | 5.276 | ,00 |
| 15/9/2009 | 13,9400 | -1,69% | 14,0000 | 14,2600 | 13,8600 | 7.150 | ,00 |
| 14/9/2009 | 14,1800 | -0,91% | 14,3000 | 14,3500 | 14,0200 | 1.860 | ,00 |
| 11/9/2009 | 14,3100 | -1,58% | 14,5000 | 14,5000 | 14,3000 | 3.537 | ,00 |
| 10/9/2009 | 14,5400 | -0,89% | 14,6000 | 14,6000 | 14,4300 | 1.939 | ,00 |
| 09/9/2009 | 14,6700 | -0,61% | 14,6600 | 14,8800 | 14,5800 | 4.347 | ,00 |
| 08/9/2009 | 14,7600 | -0,34% | 14,6800 | 15,0000 | 14,6800 | 3.288 | ,00 |
| 07/9/2009 | 14,8100 | 1,02% | 14,6600 | 15,0000 | 14,6600 | 2.820 | ,00 |
| 04/9/2009 | 14,6600 | 0,07% | 14,6000 | 14,8000 | 14,4000 | 3.865 | ,00 |
| 03/9/2009 | 14,6500 | -4,31% | 15,3000 | 15,3000 | 14,6000 | 3.814 | ,00 |
| 02/9/2009 | 15,3100 | -1,61% | 15,5000 | 15,5000 | 15,3000 | 3.994 | ,00 |
| 01/9/2009 | 15,5600 | 0,26% | 15,6900 | 15,8000 | 14,8300 | 35.439 | ,00 |
| 31/8/2009 | 15,5200 | -4,26% | 15,6600 | 16,2000 | 15,4400 | 2.011 | ,00 |
| 28/8/2009 | 16,2100 | 1,63% | 15,5100 | 16,3800 | 15,5100 | 10.110 | ,00 |
| 27/8/2009 | 15,9500 | 5,49% | 15,3800 | 16,0800 | 15,1200 | 11.969 | ,00 |
| 26/8/2009 | 15,1200 | 0,00% | 15,2000 | 15,2500 | 15,1000 | 8.359 | ,00 |
| 25/8/2009 | 15,1200 | 2,51% | 14,5500 | 15,1600 | 14,5500 | 9.264 | ,00 |
| 24/8/2009 | 14,7500 | -0,34% | 14,8000 | 15,0000 | 14,6100 | 2.267 | ,00 |
| 21/8/2009 | 14,8000 | 0,14% | 14,7800 | 14,8000 | 14,5900 | 7.512 | ,00 |
| 20/8/2009 | 14,7800 | 1,51% | 14,8000 | 14,8000 | 14,6000 | 9.399 | ,00 |
| 19/8/2009 | 14,5600 | 0,69% | 14,5000 | 14,7000 | 14,2300 | 9.036 | ,00 |
| 18/8/2009 | 14,4600 | 0,91% | 14,3300 | 14,5000 | 14,3000 | 263 | ,00 |
| 17/8/2009 | 14,3300 | -4,47% | 14,7500 | 14,7500 | 14,2600 | 3.610 | ,00 |
| 14/8/2009 | 15,0000 | 0,67% | 14,9000 | 15,1500 | 14,7200 | 2.770 | ,00 |
| 13/8/2009 | 14,9000 | 0,81% | 14,9900 | 15,1000 | 14,7400 | 6.571 | ,00 |
| 12/8/2009 | 14,7800 | 0,27% | 14,8000 | 14,8000 | 14,7400 | 1.905 | ,00 |
| 11/8/2009 | 14,7400 | -1,47% | 15,8000 | 15,8000 | 14,6000 | 5.026 | ,00 |
| 10/8/2009 | 14,9600 | -0,27% | 14,9800 | 15,0800 | 14,7100 | 6.456 | ,00 |
| 07/8/2009 | 15,0000 | 0,40% | 14,5100 | 15,0000 | 14,5100 | 10.721 | ,00 |
| 06/8/2009 | 14,9400 | 0,95% | 14,8800 | 14,9700 | 14,5100 | 2.297 | ,00 |
| 05/8/2009 | 14,8000 | -0,27% | 14,9000 | 14,9900 | 14,7000 | 1.565 | ,00 |
| 04/8/2009 | 14,8400 | -1,00% | 14,8000 | 15,0000 | 14,6000 | 5.954 | ,00 |
| 03/8/2009 | 14,9900 | 0,74% | 14,5000 | 15,0000 | 14,5000 | 42.380 | ,00 |
| 31/7/2009 | 14,8800 | 1,29% | 14,7000 | 14,9900 | 14,6900 | 6.466 | ,00 |
| 30/7/2009 | 14,6900 | 0,82% | 14,5300 | 14,8800 | 14,5300 | 3.346 | ,00 |
| 29/7/2009 | 14,5700 | 1,96% | 14,2000 | 14,7700 | 14,2000 | 872 | 12.722,90 |
| 28/7/2009 | 14,2900 | -2,72% | 14,9500 | 15,0000 | 14,1000 | 17.140 | ,00 |
| 27/7/2009 | 14,6900 | 2,16% | 14,4900 | 14,7900 | 14,4900 | 18.399 | ,00 |
| 24/7/2009 | 14,3800 | -0,14% | 14,4000 | 14,6500 | 14,2800 | 2.501 | ,00 |
| 23/7/2009 | 14,4000 | 1,41% | 13,9300 | 14,4400 | 13,8900 | 418 | ,00 |
| 22/7/2009 | 14,2000 | -0,91% | 14,2000 | 14,2000 | 14,1000 | 110 | ,00 |
| 21/7/2009 | 14,3300 | 2,50% | 14,2000 | 14,3600 | 14,0000 | 1.650 | ,00 |
| 20/7/2009 | 13,9800 | 0,79% | 13,9500 | 14,3000 | 13,9500 | 6.144 | ,00 |
| 17/7/2009 | 13,8700 | 0,87% | 13,7000 | 14,0000 | 13,7000 | 3.740 | ,00 |
| 16/7/2009 | 13,7500 | -0,36% | 13,8300 | 14,1500 | 13,6600 | 1.931 | ,00 |
| 15/7/2009 | 13,8000 | 0,29% | 13,7600 | 13,9300 | 13,7600 | 1.411 | ,00 |
| 14/7/2009 | 13,7600 | 2,53% | 13,4900 | 14,0900 | 13,2500 | 1.433 | ,00 |
| 13/7/2009 | 13,4200 | 0,07% | 13,2000 | 13,5500 | 13,2000 | 5.179 | ,00 |
| 10/7/2009 | 13,4100 | -0,67% | 13,5100 | 13,6200 | 13,2000 | 3.092 | ,00 |
| 09/7/2009 | 13,5000 | -1,17% | 13,8100 | 13,8100 | 13,4000 | 2.222 | ,00 |
| 08/7/2009 | 13,6600 | -2,36% | 13,9500 | 13,9500 | 13,4200 | 2.928 | ,00 |
| 07/7/2009 | 13,9900 | 0,29% | 13,9300 | 14,1900 | 13,9300 | 604 | ,00 |
| 06/7/2009 | 13,9500 | -3,53% | 14,4000 | 14,4000 | 13,9300 | 1.010 | ,00 |
| 03/7/2009 | 14,4600 | -1,63% | 14,4100 | 14,6800 | 14,4100 | 255 | ,00 |
| 02/7/2009 | 14,7000 | 0,96% | 14,5600 | 14,8300 | 14,1200 | 2.102 | ,00 |
| 01/7/2009 | 14,5600 | -1,82% | 14,5800 | 14,8500 | 14,5400 | 498.635 | ,00 |
| 30/6/2009 | 14,8300 | 1,99% | 14,6000 | 15,0000 | 14,5000 | 24.537 | ,00 |
| 29/6/2009 | 14,5400 | 0,07% | 14,3100 | 14,5800 | 14,0000 | 3.631 | ,00 |
| 26/6/2009 | 14,5300 | 0,35% | 14,2000 | 14,7000 | 14,2000 | 7.130 | ,00 |
| 25/6/2009 | 14,4800 | 1,12% | 14,5500 | 14,7000 | 14,2100 | 12.223 | ,00 |
| 24/6/2009 | 14,3200 | 4,22% | 13,9000 | 14,3500 | 13,8000 | 2.239 | ,00 |
| 23/6/2009 | 13,7400 | -1,36% | 14,3000 | 14,3000 | 13,5000 | 10.161 | ,00 |
| 22/6/2009 | 13,9300 | -4,26% | 14,3000 | 14,3000 | 13,8000 | 6.007 | ,00 |
| 19/6/2009 | 14,5500 | 2,03% | 14,3900 | 14,6000 | 14,1100 | 5.650 | ,00 |
| 18/6/2009 | 14,2600 | -0,63% | 14,3500 | 14,3500 | 13,8100 | 3.798 | ,00 |
| 17/6/2009 | 14,3500 | -3,50% | 14,8000 | 14,8000 | 14,0300 | 12.510 | ,00 |
| 16/6/2009 | 14,8700 | -0,13% | 14,6000 | 15,0000 | 14,2000 | 32.746 | ,00 |
| 15/6/2009 | 14,8900 | -0,40% | 14,9500 | 15,0000 | 14,8000 | 9.195 | ,00 |
| 12/6/2009 | 14,9500 | -0,66% | 15,0500 | 15,0500 | 14,7700 | 6.450 | ,00 |
| 11/6/2009 | 15,0500 | 0,40% | 15,0000 | 15,2800 | 14,8000 | 8.203 | ,00 |
| 10/6/2009 | 14,9900 | 0,94% | 14,8000 | 15,2000 | 14,6600 | 7.730 | ,00 |
| 09/6/2009 | 14,8500 | -2,88% | 15,0000 | 15,6000 | 14,7200 | 10.582 | ,00 |
| 05/6/2009 | 15,2900 | 3,94% | 14,7100 | 15,5000 | 14,7100 | 33.831 | ,00 |
| 04/6/2009 | 14,7100 | 0,62% | 14,8400 | 14,8400 | 14,6000 | 21.541 | ,00 |
| 03/6/2009 | 14,6200 | -1,55% | 14,8400 | 14,8500 | 14,5000 | 19.377 | ,00 |
| 02/6/2009 | 14,8500 | -0,74% | 15,0000 | 15,2000 | 14,6200 | 18.500 | ,00 |
| 01/6/2009 | 14,9600 | 1,91% | 15,0000 | 15,1000 | 14,8200 | 52.977 | ,00 |
| 29/5/2009 | 14,6800 | 2,02% | 14,9000 | 14,9600 | 14,3900 | 36.817 | ,00 |
| 28/5/2009 | 14,3900 | 3,90% | 13,8500 | 14,7800 | 13,2600 | 23.250 | ,00 |
| 27/5/2009 | 13,8500 | 2,97% | 13,7800 | 14,0600 | 13,4200 | 12.242 | ,00 |
| 26/5/2009 | 13,4500 | -2,89% | 13,9800 | 13,9800 | 13,4000 | 20.008 | ,00 |
| 25/5/2009 | 13,8500 | 1,02% | 13,9800 | 13,9800 | 13,3000 | 3.027 | ,00 |
| 22/5/2009 | 13,7100 | -0,80% | 14,1800 | 14,1800 | 13,6000 | 10.276 | ,00 |
| 21/5/2009 | 13,8200 | -2,61% | 14,0000 | 14,2000 | 13,7000 | 9.393 | ,00 |
| 20/5/2009 | 14,1900 | 5,42% | 13,7600 | 14,3000 | 13,7000 | 37.733 | ,00 |
| 19/5/2009 | 13,4600 | 1,97% | 13,3900 | 13,7000 | 13,3800 | 15.546 | ,00 |
| 18/5/2009 | 13,2000 | 1,77% | 12,3100 | 13,3800 | 12,3100 | 11.015 | ,00 |
| 15/5/2009 | 12,9700 | -0,77% | 13,2000 | 13,4900 | 12,9100 | 2.131 | ,00 |
| 14/5/2009 | 13,0700 | -0,83% | 12,0400 | 13,1500 | 12,0400 | 10.433 | ,00 |
| 13/5/2009 | 13,1800 | -3,37% | 13,6000 | 13,8000 | 12,9100 | 29.049 | ,00 |
| 12/5/2009 | 13,6400 | 1,34% | 13,4800 | 13,7200 | 13,4800 | 19.254 | ,00 |
| 11/5/2009 | 13,4600 | 1,05% | 13,4000 | 13,8200 | 13,1800 | 33.341 | ,00 |
| 08/5/2009 | 13,3200 | 0,08% | 13,1000 | 13,4700 | 13,0000 | 6.089 | ,00 |
| 07/5/2009 | 13,3100 | 1,99% | 13,4400 | 13,9200 | 12,6300 | 47.847 | ,00 |
| 06/5/2009 | 13,0500 | 5,24% | 12,5800 | 13,3800 | 12,5000 | 54.161 | ,00 |
| 05/5/2009 | 12,4000 | 7,64% | 11,8000 | 12,6000 | 11,5400 | 53.082 | ,00 |
| 04/5/2009 | 11,5200 | 1,59% | 11,3300 | 11,8000 | 11,3300 | 36.385 | ,00 |
| 30/4/2009 | 11,3400 | 0,27% | 11,6400 | 11,6800 | 11,2100 | 21.079 | ,00 |
| 29/4/2009 | 11,3100 | 2,63% | 11,2200 | 11,4800 | 11,2200 | 90.820 | ,00 |
| 28/4/2009 | 11,0200 | -3,33% | 11,3800 | 11,3800 | 11,0200 | 13.381 | ,00 |
| 27/4/2009 | 11,4000 | -2,23% | 11,6000 | 11,6400 | 11,4000 | 2.988 | ,00 |
| 24/4/2009 | 11,6600 | 0,87% | 11,4500 | 11,7000 | 11,4500 | 6.423 | ,00 |
| 23/4/2009 | 11,5600 | 0,00% | 11,5600 | 11,9600 | 11,4000 | 16.452 | ,00 |
| 22/4/2009 | 11,5600 | 4,81% | 11,0400 | 11,6000 | 11,0400 | 104.812 | ,00 |
| 21/4/2009 | 11,0300 | -4,67% | 11,0200 | 11,3000 | 11,0200 | 7.500 | ,00 |
| 16/4/2009 | 11,5700 | 1,58% | 11,2000 | 11,6800 | 11,2000 | 12.835 | ,00 |
| 15/4/2009 | 11,3900 | 0,62% | 11,0200 | 11,5000 | 11,0200 | 12.837 | ,00 |
| 14/4/2009 | 11,3200 | -1,99% | 11,7700 | 11,7700 | 11,2500 | 14.446 | ,00 |
| 09/4/2009 | 11,5500 | 2,48% | 11,5400 | 11,6000 | 11,3000 | 15.204 | ,00 |
| 08/4/2009 | 11,2700 | 1,35% | 11,0800 | 11,3000 | 10,9600 | 4.650 | ,00 |
| 07/4/2009 | 11,1200 | -0,54% | 11,1900 | 11,2000 | 11,0500 | 3.058 | ,00 |
| 06/4/2009 | 11,1800 | -1,84% | 11,4000 | 11,6000 | 11,1000 | 5.551 | ,00 |
| 03/4/2009 | 11,3900 | 0,89% | 11,2900 | 11,4200 | 11,1800 | 4.542 | 51.317,69 |
| 02/4/2009 | 11,2900 | 1,90% | 11,2000 | 11,4200 | 11,0300 | 7.953 | ,00 |
| 01/4/2009 | 11,0800 | 0,82% | 10,8000 | 11,2500 | 10,8000 | 92.664 | ,00 |
| 31/3/2009 | 10,9900 | 4,57% | 10,9600 | 11,0000 | 10,6000 | 2.261 | ,00 |
| 30/3/2009 | 10,5100 | -5,14% | 10,6400 | 10,8100 | 10,3200 | 7.585 | ,00 |
| 27/3/2009 | 11,0800 | -1,95% | 11,4000 | 11,4000 | 11,0000 | 5.969 | ,00 |
| 26/3/2009 | 11,3000 | 1,53% | 11,2000 | 11,4000 | 11,2000 | 9.841 | ,00 |
| 24/3/2009 | 11,1300 | 0,91% | 11,3000 | 11,3900 | 11,0000 | 12.079 | ,00 |
| 23/3/2009 | 11,0300 | 0,55% | 11,2000 | 11,4800 | 11,0200 | 12.886 | ,00 |
| 20/3/2009 | 10,9700 | -0,27% | 11,0000 | 11,0000 | 10,7800 | 2.572 | ,00 |
| 19/3/2009 | 11,0000 | 0,09% | 10,9500 | 11,2400 | 10,9500 | 12.235 | ,00 |
| 18/3/2009 | 10,9900 | 0,18% | 10,7300 | 11,0000 | 10,7300 | 6.784 | ,00 |
| 17/3/2009 | 10,9700 | 0,00% | 10,9000 | 11,0000 | 10,7000 | 4.899 | ,00 |
| 16/3/2009 | 10,9700 | -0,27% | 11,0000 | 11,0000 | 10,7000 | 6.100 | ,00 |
| 13/3/2009 | 11,0000 | 0,00% | 11,2000 | 11,2200 | 10,9600 | 4.471 | ,00 |
| 12/3/2009 | 11,0000 | -1,96% | 11,0800 | 11,2000 | 10,9200 | 2.320 | ,00 |
| 11/3/2009 | 11,2200 | -0,53% | 11,2200 | 11,4000 | 11,1000 | 4.160 | ,00 |
| 10/3/2009 | 11,2800 | 0,71% | 11,2000 | 11,3600 | 11,1200 | 4.235 | ,00 |
| 09/3/2009 | 11,2000 | 1,82% | 10,9000 | 11,2000 | 10,9000 | 5.632 | ,00 |
| 06/3/2009 | 11,0000 | 6,59% | 10,6000 | 11,1200 | 10,5000 | 13.252 | ,00 |
| 05/3/2009 | 10,3200 | 4,03% | 9,9800 | 10,4400 | 9,9000 | 6.499 | ,00 |
| 04/3/2009 | 9,9200 | 1,22% | 9,8000 | 9,9800 | 9,8000 | 860 | ,00 |
| 03/3/2009 | 9,8000 | -0,61% | 9,8000 | 9,8000 | 9,6800 | 68.834 | ,00 |
| 27/2/2009 | 9,8600 | -1,40% | 9,8400 | 10,1000 | 9,8400 | 2.577 | ,00 |
| 26/2/2009 | 10,0000 | 4,17% | 10,0000 | 10,1000 | 9,7000 | 3.808 | ,00 |
| 25/2/2009 | 9,6000 | 2,35% | 9,3800 | 9,7600 | 9,2200 | 4.863 | ,00 |
| 24/2/2009 | 9,3800 | 0,64% | 9,3000 | 9,4000 | 9,2000 | 4.208 | ,00 |
| 23/2/2009 | 9,3200 | -1,48% | 9,4800 | 9,4800 | 9,2600 | 3.546 | ,00 |
| 20/2/2009 | 9,4600 | -0,42% | 9,5000 | 9,5400 | 9,3800 | 2.524 | ,00 |
| 19/2/2009 | 9,5000 | 0,85% | 9,4200 | 9,5000 | 9,4200 | 3.510 | ,00 |
| 18/2/2009 | 9,4200 | -3,09% | 9,7200 | 9,7200 | 9,4000 | 8.190 | ,00 |
| 17/2/2009 | 9,7200 | -1,82% | 9,8000 | 9,9000 | 9,4000 | 3.369 | ,00 |
| 16/2/2009 | 9,9000 | -0,80% | 9,9400 | 9,9600 | 9,8200 | 2.438 | ,00 |
| 13/2/2009 | 9,9800 | 1,22% | 9,9000 | 10,3000 | 9,8000 | 6.514 | ,00 |
| 12/2/2009 | 9,8600 | 0,61% | 9,6200 | 10,0000 | 9,6000 | 11.743 | ,00 |
| 11/2/2009 | 9,8000 | -2,20% | 9,3600 | 9,8800 | 9,3600 | 6.744 | ,00 |
| 10/2/2009 | 10,0200 | -1,38% | 10,0000 | 10,3000 | 10,0000 | 2.497 | ,00 |
| 09/2/2009 | 10,1600 | -0,39% | 10,3400 | 10,3400 | 10,0000 | 1.224 | ,00 |
| 06/2/2009 | 10,2000 | 3,03% | 10,2400 | 10,2400 | 10,0200 | 5.133 | ,00 |
| 05/2/2009 | 9,9000 | -0,40% | 9,7600 | 10,0000 | 9,7600 | 4.257 | ,00 |
| 04/2/2009 | 9,9400 | -1,58% | 10,1000 | 10,1000 | 9,8000 | 787 | ,00 |
| 03/2/2009 | 10,1000 | 5,65% | 9,6800 | 10,1000 | 9,6800 | 4.220 | ,00 |
| 02/2/2009 | 9,5600 | -2,45% | 9,7200 | 9,8800 | 9,5000 | 2.623 | ,00 |
| 30/1/2009 | 9,8000 | -0,20% | 9,7200 | 9,8800 | 9,5000 | 2.992 | ,00 |
| 29/1/2009 | 9,8200 | 1,24% | 10,1000 | 10,1000 | 9,6800 | 7.933 | ,00 |
| 28/1/2009 | 9,7000 | 1,25% | 9,6000 | 9,8200 | 9,5200 | 3.701 | ,00 |
| 27/1/2009 | 9,5800 | 1,70% | 9,3200 | 9,7000 | 9,2400 | 8.020 | ,00 |
| 26/1/2009 | 9,4200 | 4,67% | 9,1800 | 9,4200 | 9,1200 | 5.085 | ,00 |
| 23/1/2009 | 9,0000 | -4,46% | 9,1800 | 9,1800 | 8,9400 | 9.770 | ,00 |
| 22/1/2009 | 9,4200 | 0,21% | 9,4800 | 9,6600 | 9,3800 | 5.695 | ,00 |
| 21/1/2009 | 9,4000 | 1,08% | 9,7000 | 9,7000 | 9,4000 | 3.040 | ,00 |
| 20/1/2009 | 9,3000 | -4,12% | 10,0000 | 10,0000 | 9,2400 | 11.499 | ,00 |
| 19/1/2009 | 9,7000 | -3,19% | 10,3600 | 10,3600 | 9,6200 | 2.603 | ,00 |
| 16/1/2009 | 10,0200 | 0,60% | 10,2000 | 10,2600 | 9,9400 | 15.817 | ,00 |
| 15/1/2009 | 9,9600 | -3,30% | 10,0200 | 10,2000 | 9,7600 | 12.171 | ,00 |
| 14/1/2009 | 10,3000 | -2,28% | 10,7600 | 10,7600 | 10,1800 | 9.679 | ,00 |
| 13/1/2009 | 10,5400 | -1,31% | 10,5400 | 10,6800 | 10,4000 | 5.619 | ,00 |
| 12/1/2009 | 10,6800 | -2,55% | 10,9400 | 10,9400 | 10,6200 | 6.374 | ,00 |
| 09/1/2009 | 10,9600 | 0,00% | 11,3400 | 11,3400 | 10,8400 | 2.094 | ,00 |
| 08/1/2009 | 10,9600 | 3,59% | 10,0000 | 11,0800 | 10,0000 | 6.843 | ,00 |
| 07/1/2009 | 10,5800 | 5,38% | 10,3400 | 10,7000 | 10,1200 | 8.425 | ,00 |
| 05/1/2009 | 10,0400 | 3,29% | 10,1600 | 10,2800 | 9,9800 | 89.255 | ,00 |
| 02/1/2009 | 9,7200 | 0,00% | 9,6600 | 9,8400 | 9,5400 | 2.091 | ,00 |
| 31/12/2008 | 9,7200 | 0,21% | 10,0000 | 10,0000 | 9,5800 | 9.895 | ,00 |
| 30/12/2008 | 9,7000 | 0,83% | 9,7600 | 9,7600 | 9,6200 | 11.199 | ,00 |
| 29/12/2008 | 9,6200 | 4,11% | 9,2000 | 9,7000 | 9,2000 | 3.047 | ,00 |
| 24/12/2008 | 9,2400 | 0,65% | 9,0000 | 9,4800 | 9,0000 | 3.569 | ,00 |
| 23/12/2008 | 9,1800 | 6,74% | 8,8000 | 9,2600 | 8,8000 | 6.013 | ,00 |
| 22/12/2008 | 8,6000 | 2,38% | 8,3600 | 8,6800 | 8,3600 | 11.742 | ,00 |
| 19/12/2008 | 8,4000 | -4,76% | 9,0000 | 9,0000 | 8,3400 | 27.541 | ,00 |
| 18/12/2008 | 8,8200 | -0,23% | 8,7200 | 9,0400 | 8,7200 | 7.155 | ,00 |
| 17/12/2008 | 8,8400 | -1,78% | 9,6400 | 9,6400 | 8,8200 | 18.467 | ,00 |
| 16/12/2008 | 9,0000 | -6,83% | 9,7000 | 9,7000 | 8,9200 | 7.826 | ,00 |
| 15/12/2008 | 9,6600 | 0,00% | 9,6000 | 9,7400 | 9,5800 | 2.535 | ,00 |
| 12/12/2008 | 9,6600 | -2,82% | 9,9400 | 9,9400 | 9,6200 | 4.767 | ,00 |
| 11/12/2008 | 9,9400 | -1,39% | 10,0000 | 10,2000 | 9,8200 | 13.397 | ,00 |
| 10/12/2008 | 10,0800 | -1,37% | 10,2000 | 10,2200 | 10,0200 | 2.890 | ,00 |
| 09/12/2008 | 10,2200 | 2,40% | 10,0000 | 10,4000 | 10,0000 | 85.320 | ,00 |
| 08/12/2008 | 9,9800 | 0,81% | 10,0400 | 10,3200 | 9,8600 | 10.742 | ,00 |
| 05/12/2008 | 9,9000 | -0,20% | 9,9400 | 10,0600 | 9,8400 | 11.913 | ,00 |
| 04/12/2008 | 9,9200 | -1,39% | 10,0600 | 10,2000 | 9,9000 | 4.202 | ,00 |
| 03/12/2008 | 10,0600 | -1,57% | 10,2000 | 10,3000 | 9,9400 | 14.512 | ,00 |
| 02/12/2008 | 10,2200 | -4,31% | 10,0200 | 10,4400 | 9,9600 | 21.654 | ,00 |
| 01/12/2008 | 10,6800 | -4,30% | 10,8000 | 11,1000 | 10,5000 | 6.544 | ,00 |
| 28/11/2008 | 11,1600 | -1,59% | 11,3000 | 11,3000 | 10,8200 | 10.755 | ,00 |
| 27/11/2008 | 11,3400 | 1,98% | 11,6000 | 11,8000 | 11,0400 | 12.230 | ,00 |
| 26/11/2008 | 11,1200 | -1,24% | 10,7600 | 11,4000 | 10,7600 | 8.316 | ,00 |
| 25/11/2008 | 11,2600 | 2,93% | 11,7800 | 11,9000 | 10,8400 | 37.749 | ,00 |
| 24/11/2008 | 10,9400 | 11,41% | 10,0800 | 11,7000 | 9,9400 | 25.590 | ,00 |
| 21/11/2008 | 9,8200 | 0,00% | 9,9400 | 9,9400 | 9,7600 | 3.934 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|