| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)
0,0890 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/12/2009 | 13,8000 | -1,43% | 13,7500 | 13,9000 | 13,7500 | 107 | 1.479,36 |
| 22/12/2009 | 14,0000 | 1,08% | 13,7500 | 14,0000 | 13,7500 | 1.922 | 26.604,30 |
| 21/12/2009 | 13,8500 | 0,73% | 13,7500 | 13,8500 | 13,7500 | 892 | 12.310,50 |
| 18/12/2009 | 13,7500 | -0,72% | 13,8500 | 13,8500 | 13,7500 | 1.542 | 21.304,50 |
| 17/12/2009 | 13,8500 | 0,73% | 13,7500 | 13,8500 | 13,7500 | 1.300 | 17.935,00 |
| 16/12/2009 | 13,7500 | -1,08% | 13,9000 | 13,9000 | 13,7500 | 281 | 3.898,25 |
| 15/12/2009 | 13,9000 | -0,71% | 13,0000 | 13,9500 | 13,0000 | 2.430 | 33.723,43 |
| 14/12/2009 | 14,0000 | 3,70% | 12,2000 | 14,0000 | 12,2000 | 108.475 | 1.518.550,84 |
| 11/12/2009 | 13,5000 | -1,82% | 13,5000 | 13,5000 | 12,6500 | 466 | 6.231,00 |
| 10/12/2009 | 13,7500 | 0,00% | 13,5000 | 13,7500 | 13,4500 | 115.876 | 1.593.131,90 |
| 09/12/2009 | 13,7500 | 2,61% | 13,3500 | 13,7500 | 13,2500 | 125.979 | 1.730.116,95 |
| 08/12/2009 | 13,4000 | 3,47% | 12,7500 | 13,6500 | 12,7500 | 12.748 | 168.074,56 |
| 07/12/2009 | 12,9500 | 1,17% | 12,6500 | 12,9500 | 12,6500 | 644 | 8.326,60 |
| 04/12/2009 | 12,8000 | 0,79% | 12,5500 | 12,9500 | 12,5000 | 2.370 | 30.105,77 |
| 03/12/2009 | 12,7000 | -1,17% | 12,8500 | 13,0000 | 12,6500 | 2.568 | 33.052,18 |
| 02/12/2009 | 12,8500 | -0,77% | 12,6500 | 13,0000 | 12,6500 | 1.136 | 14.561,97 |
| 01/12/2009 | 12,9500 | -0,38% | 13,0000 | 13,0500 | 12,6500 | 2.306 | ,00 |
| 30/11/2009 | 13,0000 | 1,56% | 12,5500 | 13,0000 | 12,5500 | 6.372 | ,00 |
| 27/11/2009 | 12,8000 | 0,00% | 12,7000 | 12,8500 | 12,5000 | 959 | ,00 |
| 26/11/2009 | 12,8000 | 0,00% | 12,5000 | 12,8000 | 12,4500 | 3.180 | ,00 |
| 25/11/2009 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,6500 | 704 | ,00 |
| 24/11/2009 | 12,8000 | 0,00% | 12,8000 | 12,8500 | 12,7000 | 1.617 | ,00 |
| 23/11/2009 | 12,8000 | 0,39% | 12,7500 | 12,8500 | 12,6000 | 1.655 | ,00 |
| 20/11/2009 | 12,7500 | 0,00% | 12,7500 | 12,8000 | 12,6000 | 2.570 | ,00 |
| 19/11/2009 | 12,7500 | -1,92% | 12,6000 | 13,0000 | 12,6000 | 2.904 | ,00 |
| 18/11/2009 | 13,0000 | 0,39% | 12,9500 | 13,0500 | 12,7000 | 2.143 | ,00 |
| 17/11/2009 | 12,9500 | 1,17% | 12,6000 | 12,9500 | 12,6000 | 537 | ,00 |
| 16/11/2009 | 12,8000 | 0,39% | 12,6000 | 12,8000 | 12,5000 | 425 | ,00 |
| 13/11/2009 | 12,7500 | -0,78% | 12,7500 | 12,9500 | 12,6500 | 2.848 | ,00 |
| 12/11/2009 | 12,8500 | -0,39% | 12,5500 | 13,0000 | 12,5500 | 2.296 | ,00 |
| 11/11/2009 | 12,9000 | 0,00% | 12,6000 | 12,9500 | 12,6000 | 210 | ,00 |
| 10/11/2009 | 12,9000 | 0,00% | 12,8000 | 12,9000 | 12,7000 | 2.976 | ,00 |
| 09/11/2009 | 12,9000 | -0,39% | 12,5500 | 12,9000 | 12,5500 | 606 | ,00 |
| 06/11/2009 | 12,9500 | -0,38% | 12,9500 | 13,0000 | 12,6500 | 3.676 | ,00 |
| 05/11/2009 | 13,0000 | 0,00% | 12,9500 | 13,0500 | 12,6500 | 1.460 | ,00 |
| 04/11/2009 | 13,0000 | 0,00% | 13,0000 | 13,0500 | 12,6500 | 3.124 | ,00 |
| 03/11/2009 | 13,0000 | 1,56% | 12,8000 | 13,0000 | 12,8000 | 1.300 | ,00 |
| 02/11/2009 | 12,8000 | -1,16% | 12,7000 | 12,8000 | 12,6500 | 264 | ,00 |
| 30/10/2009 | 12,9500 | 0,00% | 12,6500 | 13,0000 | 12,6500 | 342 | ,00 |
| 29/10/2009 | 12,9500 | 0,39% | 12,6000 | 13,0000 | 12,5500 | 1.217 | ,00 |
| 27/10/2009 | 12,9000 | 0,00% | 12,6500 | 12,9500 | 12,5000 | 3.753 | ,00 |
| 26/10/2009 | 12,9000 | -0,39% | 12,9000 | 12,9500 | 12,9000 | 104 | ,00 |
| 23/10/2009 | 12,9500 | 0,00% | 12,6000 | 13,0000 | 12,6000 | 818 | ,00 |
| 22/10/2009 | 12,9500 | -0,38% | 12,5500 | 12,9500 | 12,5500 | 746 | ,00 |
| 21/10/2009 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 12,7000 | 1.086 | ,00 |
| 20/10/2009 | 13,0000 | 0,00% | 12,7500 | 13,0500 | 12,7500 | 706 | ,00 |
| 19/10/2009 | 13,0000 | -0,38% | 12,1000 | 13,1000 | 12,1000 | 1.790 | ,00 |
| 16/10/2009 | 13,0500 | 0,38% | 12,5500 | 13,0500 | 12,5500 | 402 | ,00 |
| 15/10/2009 | 13,0000 | -0,38% | 12,7500 | 13,0500 | 12,7500 | 1.018 | ,00 |
| 14/10/2009 | 13,0500 | 0,00% | 12,2000 | 13,1000 | 12,2000 | 2.058 | ,00 |
| 13/10/2009 | 13,0500 | -0,38% | 13,1000 | 13,1500 | 12,7500 | 2.220 | ,00 |
| 12/10/2009 | 13,1000 | 0,77% | 12,6000 | 13,1000 | 12,6000 | 1.220 | ,00 |
| 09/10/2009 | 13,0000 | -0,38% | 12,9500 | 13,0500 | 12,5500 | 469 | ,00 |
| 08/10/2009 | 13,0500 | 0,77% | 12,9500 | 13,1000 | 12,7500 | 1.760 | ,00 |
| 07/10/2009 | 12,9500 | -0,38% | 12,3500 | 13,0500 | 12,3500 | 1.090 | ,00 |
| 06/10/2009 | 13,0000 | 0,00% | 12,9500 | 13,0500 | 12,4500 | 1.632 | ,00 |
| 05/10/2009 | 13,0000 | 2,36% | 12,5500 | 13,1000 | 12,5500 | 592 | ,00 |
| 02/10/2009 | 12,7000 | -1,17% | 12,4000 | 13,0000 | 12,4000 | 1.970 | ,00 |
| 01/10/2009 | 12,8500 | 2,80% | 12,3000 | 12,8500 | 12,3000 | 1.286 | ,00 |
| 30/9/2009 | 12,5000 | 0,00% | 12,4500 | 12,6500 | 12,1500 | 3.718 | ,00 |
| 29/9/2009 | 12,5000 | -0,79% | 12,5000 | 12,7500 | 12,4000 | 1.500 | ,00 |
| 28/9/2009 | 12,6000 | 0,80% | 12,3500 | 12,8000 | 12,3000 | 2.413 | ,00 |
| 25/9/2009 | 12,5000 | -1,19% | 12,4000 | 12,6500 | 12,2500 | 2.216 | ,00 |
| 24/9/2009 | 12,6500 | -0,39% | 12,3500 | 12,7000 | 12,3500 | 1.026 | ,00 |
| 23/9/2009 | 12,7000 | 1,20% | 12,3000 | 12,7500 | 12,3000 | 951 | ,00 |
| 22/9/2009 | 12,5500 | 0,00% | 12,0000 | 12,6500 | 12,0000 | 1.874 | ,00 |
| 21/9/2009 | 12,5500 | -0,40% | 12,6000 | 12,6000 | 12,1500 | 1.591 | ,00 |
| 18/9/2009 | 12,6000 | 0,40% | 12,2000 | 12,7000 | 12,2000 | 2.239 | ,00 |
| 17/9/2009 | 12,5500 | 0,00% | 12,5000 | 12,6000 | 12,3500 | 717 | ,00 |
| 16/9/2009 | 12,5500 | 0,00% | 12,1500 | 12,7000 | 12,1500 | 2.030 | ,00 |
| 15/9/2009 | 12,5500 | 0,40% | 12,0000 | 12,7000 | 12,0000 | 1.442 | ,00 |
| 14/9/2009 | 12,5000 | -0,40% | 12,4500 | 12,5500 | 12,3500 | 620 | ,00 |
| 11/9/2009 | 12,5500 | 0,40% | 12,5000 | 12,6500 | 12,2500 | 2.474 | ,00 |
| 10/9/2009 | 12,5000 | 0,00% | 12,1500 | 12,9500 | 12,1500 | 672 | ,00 |
| 09/9/2009 | 12,5000 | -1,57% | 12,0500 | 12,8000 | 12,0500 | 3.353 | ,00 |
| 08/9/2009 | 12,7000 | -5,22% | 13,5000 | 14,0000 | 12,4500 | 10.734 | ,00 |
| 07/9/2009 | 13,4000 | 4,28% | 12,8500 | 14,1000 | 12,8500 | 27.899 | ,00 |
| 04/9/2009 | 12,8500 | 5,76% | 11,4000 | 13,1000 | 11,4000 | 12.542 | ,00 |
| 03/9/2009 | 12,1500 | -0,82% | 12,0000 | 12,2500 | 12,0000 | 2.865 | ,00 |
| 02/9/2009 | 12,2500 | 0,41% | 11,5000 | 12,2500 | 11,5000 | 624 | ,00 |
| 01/9/2009 | 12,2000 | 0,41% | 11,4000 | 12,2500 | 11,4000 | 471 | ,00 |
| 31/8/2009 | 12,1500 | -0,41% | 11,3500 | 12,2000 | 11,3500 | 2.106 | ,00 |
| 28/8/2009 | 12,2000 | -0,41% | 11,5500 | 12,2000 | 11,5500 | 228 | ,00 |
| 27/8/2009 | 12,2500 | 0,00% | 11,3000 | 12,2500 | 11,3000 | 24 | ,00 |
| 26/8/2009 | 12,2500 | 0,00% | 11,7500 | 12,2500 | 11,7500 | 273 | ,00 |
| 25/8/2009 | 12,2500 | 0,00% | 11,5500 | 12,3000 | 11,5500 | 340 | ,00 |
| 24/8/2009 | 12,2500 | -0,41% | 11,5500 | 12,3000 | 11,5500 | 293 | ,00 |
| 21/8/2009 | 12,3000 | 0,82% | 11,7500 | 12,3500 | 11,7500 | 743 | ,00 |
| 20/8/2009 | 12,2000 | 0,00% | 12,2000 | 12,2000 | 12,2000 | 341 | ,00 |
| 19/8/2009 | 12,2000 | -0,81% | 11,3500 | 12,2500 | 11,3500 | 554 | ,00 |
| 18/8/2009 | 12,3000 | 0,41% | 11,5500 | 12,3500 | 11,5500 | 1.292 | ,00 |
| 17/8/2009 | 12,2500 | -0,81% | 11,7000 | 12,2500 | 11,7000 | 104 | ,00 |
| 14/8/2009 | 12,3500 | 0,00% | 11,6500 | 12,3500 | 11,6500 | 106 | ,00 |
| 13/8/2009 | 12,3500 | 0,41% | 12,3000 | 12,4000 | 12,0000 | 1.732 | ,00 |
| 12/8/2009 | 12,3000 | 0,82% | 12,1000 | 12,3000 | 12,1000 | 1.000 | ,00 |
| 11/8/2009 | 12,2000 | 0,00% | 12,2000 | 12,2000 | 12,2000 | ,00 | |
| 10/8/2009 | 12,2000 | 1,67% | 12,2000 | 12,2000 | 12,2000 | 4.124 | ,00 |
| 07/8/2009 | 12,0000 | 0,00% | 11,3000 | 12,0000 | 11,3000 | 20 | ,00 |
| 06/8/2009 | 12,0000 | 0,00% | 11,2500 | 12,0000 | 11,2500 | 122 | ,00 |
| 05/8/2009 | 12,0000 | -2,04% | 12,0000 | 12,0000 | 12,0000 | 112 | ,00 |
| 04/8/2009 | 12,2500 | 0,00% | 12,0000 | 12,2500 | 12,0000 | 26 | ,00 |
| 03/8/2009 | 12,2500 | 0,41% | 12,1000 | 12,2500 | 12,1000 | 1.130 | ,00 |
| 31/7/2009 | 12,2000 | 0,00% | 11,7500 | 12,2000 | 11,7500 | 638 | ,00 |
| 30/7/2009 | 12,2000 | -0,81% | 12,0000 | 12,2500 | 12,0000 | 758 | ,00 |
| 29/7/2009 | 12,3000 | 0,41% | 12,0000 | 12,3500 | 12,0000 | 767 | ,00 |
| 28/7/2009 | 12,2500 | 0,00% | 11,6000 | 12,2500 | 11,6000 | 464 | ,00 |
| 27/7/2009 | 12,2500 | 0,00% | 11,3500 | 12,2500 | 11,3500 | 1.055 | ,00 |
| 24/7/2009 | 12,2500 | 0,00% | 11,4000 | 12,2500 | 11,4000 | 258 | ,00 |
| 23/7/2009 | 12,2500 | 0,00% | 11,4000 | 12,2500 | 11,4000 | 176 | ,00 |
| 22/7/2009 | 12,2500 | -0,41% | 11,1500 | 12,2500 | 11,1500 | 50 | ,00 |
| 21/7/2009 | 12,3000 | 0,41% | 12,7500 | 12,7500 | 11,8500 | 496 | ,00 |
| 20/7/2009 | 12,2500 | 0,41% | 11,1000 | 13,1000 | 11,1000 | 304 | ,00 |
| 17/7/2009 | 12,2000 | 0,00% | 11,3000 | 12,2000 | 11,3000 | 104 | ,00 |
| 16/7/2009 | 12,2000 | -0,41% | 12,2000 | 12,2000 | 12,2000 | 100 | ,00 |
| 15/7/2009 | 12,2500 | 0,00% | 11,0500 | 12,4500 | 11,0500 | 308 | ,00 |
| 14/7/2009 | 12,2500 | -1,61% | 12,2500 | 12,2500 | 12,2500 | 20 | ,00 |
| 13/7/2009 | 12,4500 | -1,19% | 12,4500 | 12,5500 | 12,2000 | 3.289 | ,00 |
| 10/7/2009 | 12,6000 | 0,00% | 12,4500 | 12,7000 | 12,3500 | 3.310 | ,00 |
| 09/7/2009 | 12,6000 | 0,00% | 12,4500 | 12,6500 | 12,4500 | 88 | ,00 |
| 08/7/2009 | 12,6000 | -0,79% | 12,4500 | 12,6500 | 12,4500 | 398 | ,00 |
| 07/7/2009 | 12,7000 | -0,39% | 12,5000 | 12,7000 | 12,5000 | 330 | ,00 |
| 06/7/2009 | 12,7500 | 0,00% | 12,5000 | 12,7500 | 12,5000 | 52 | ,00 |
| 03/7/2009 | 12,7500 | 0,00% | 12,5000 | 12,8500 | 12,5000 | 48 | ,00 |
| 02/7/2009 | 12,7500 | -0,39% | 12,7500 | 12,7500 | 12,6500 | 2.654 | ,00 |
| 01/7/2009 | 12,8000 | 0,39% | 12,5000 | 12,9000 | 12,5000 | 4.287 | ,00 |
| 30/6/2009 | 12,7500 | 0,00% | 12,7500 | 12,9500 | 12,5000 | 32.117 | ,00 |
| 29/6/2009 | 12,7500 | 1,59% | 12,5000 | 13,0000 | 12,5000 | 10.320 | ,00 |
| 26/6/2009 | 12,5500 | -0,40% | 12,5000 | 12,5500 | 12,4500 | 28 | ,00 |
| 25/6/2009 | 12,6000 | -0,40% | 12,5000 | 12,6000 | 12,4500 | 154 | ,00 |
| 24/6/2009 | 12,6500 | 0,40% | 12,5000 | 12,6500 | 12,5000 | 1.354 | ,00 |
| 23/6/2009 | 12,6000 | 0,00% | 12,4500 | 12,6000 | 12,4500 | 278 | ,00 |
| 22/6/2009 | 12,6000 | -0,79% | 12,5000 | 12,6000 | 12,4000 | 910 | ,00 |
| 19/6/2009 | 12,7000 | 0,79% | 12,5000 | 12,7000 | 12,4500 | 444 | ,00 |
| 18/6/2009 | 12,6000 | -0,40% | 12,5000 | 12,7000 | 12,5000 | 2.244 | ,00 |
| 17/6/2009 | 12,6500 | -0,39% | 12,5000 | 12,7000 | 12,4500 | 3.252 | ,00 |
| 16/6/2009 | 12,7000 | 0,00% | 12,7000 | 12,7500 | 12,5000 | 2.250 | ,00 |
| 15/6/2009 | 12,7000 | 0,40% | 12,4500 | 12,7500 | 12,4500 | 2.261 | ,00 |
| 12/6/2009 | 12,6500 | -0,39% | 12,4500 | 12,7500 | 12,4500 | 4.653 | ,00 |
| 11/6/2009 | 12,7000 | 0,79% | 12,6000 | 12,7500 | 12,5500 | 4.472 | ,00 |
| 10/6/2009 | 12,6000 | 0,40% | 12,5000 | 12,7500 | 12,4500 | 7.086 | ,00 |
| 09/6/2009 | 12,5500 | -1,18% | 12,5000 | 12,7500 | 12,3000 | 5.378 | ,00 |
| 05/6/2009 | 12,7000 | 0,00% | 12,9000 | 13,2000 | 12,5000 | 14.251 | ,00 |
| 04/6/2009 | 12,7000 | 0,40% | 12,7500 | 12,7500 | 12,6000 | 9.969 | ,00 |
| 03/6/2009 | 12,6500 | 1,61% | 12,5000 | 12,7500 | 12,5000 | 14.912 | ,00 |
| 02/6/2009 | 12,4500 | -0,40% | 12,4000 | 12,5000 | 12,4000 | 8.600 | ,00 |
| 01/6/2009 | 12,5000 | 2,04% | 12,2500 | 12,5000 | 12,0500 | 18.554 | ,00 |
| 29/5/2009 | 12,2500 | 0,00% | 12,3000 | 12,3000 | 12,1000 | 6.258 | ,00 |
| 28/5/2009 | 12,2500 | -0,41% | 12,0500 | 12,3000 | 12,0000 | 5.874 | ,00 |
| 27/5/2009 | 12,3000 | 0,82% | 12,0000 | 12,3500 | 12,0000 | 3.874 | ,00 |
| 26/5/2009 | 12,2000 | -0,81% | 12,0000 | 12,2500 | 12,0000 | 4.070 | ,00 |
| 25/5/2009 | 12,3000 | 0,00% | 11,7500 | 12,3000 | 11,7500 | 4.854 | ,00 |
| 22/5/2009 | 12,3000 | 0,82% | 12,2000 | 12,3000 | 12,1500 | 4.240 | ,00 |
| 21/5/2009 | 12,2000 | -0,41% | 11,6000 | 12,3000 | 11,6000 | 5.930 | ,00 |
| 20/5/2009 | 12,2500 | 2,08% | 12,0000 | 12,3500 | 11,9500 | 10.481 | ,00 |
| 19/5/2009 | 12,0000 | 0,84% | 11,6000 | 12,0000 | 11,6000 | 1.662 | ,00 |
| 18/5/2009 | 11,9000 | 0,00% | 11,8500 | 11,9500 | 11,5000 | 1.108 | ,00 |
| 15/5/2009 | 11,9000 | 3,03% | 11,0500 | 11,9500 | 11,0500 | 3.729 | ,00 |
| 14/5/2009 | 11,5500 | 3,13% | 11,0000 | 11,5500 | 11,0000 | 88 | ,00 |
| 13/5/2009 | 11,2000 | -1,32% | 11,1000 | 11,5500 | 11,1000 | 190 | ,00 |
| 12/5/2009 | 11,3500 | -0,87% | 11,1000 | 11,5500 | 11,1000 | 60 | ,00 |
| 11/5/2009 | 11,4500 | -2,97% | 12,0000 | 12,0000 | 11,4500 | 652 | ,00 |
| 08/5/2009 | 11,8000 | 2,61% | 11,4000 | 11,9000 | 11,4000 | 1.896 | ,00 |
| 07/5/2009 | 11,5000 | 0,00% | 11,4500 | 11,5000 | 11,3500 | 2.142 | ,00 |
| 06/5/2009 | 11,5000 | -2,13% | 11,7500 | 11,9000 | 11,3000 | 2.450 | ,00 |
| 05/5/2009 | 11,7500 | -1,26% | 11,9500 | 11,9500 | 11,2000 | 3.953 | ,00 |
| 04/5/2009 | 11,9000 | -2,06% | 12,1000 | 12,1000 | 11,4500 | 1.462 | ,00 |
| 30/4/2009 | 12,1500 | 1,25% | 11,9500 | 12,2000 | 11,8000 | 3.148 | ,00 |
| 29/4/2009 | 12,0000 | 0,00% | 12,0000 | 12,0500 | 11,6500 | 1.648 | ,00 |
| 28/4/2009 | 12,0000 | 0,00% | 11,7000 | 12,0000 | 11,7000 | 1.040 | ,00 |
| 27/4/2009 | 12,0000 | 0,00% | 11,6000 | 12,0500 | 11,6000 | 1.390 | ,00 |
| 24/4/2009 | 12,0000 | 0,84% | 12,0000 | 12,0000 | 11,9000 | 172 | ,00 |
| 23/4/2009 | 11,9000 | 0,00% | 11,9000 | 11,9500 | 11,7000 | 796 | ,00 |
| 22/4/2009 | 11,9000 | 1,71% | 11,5500 | 11,9000 | 11,5000 | 310 | ,00 |
| 21/4/2009 | 11,7000 | -1,27% | 11,6000 | 12,0000 | 11,6000 | 394 | ,00 |
| 16/4/2009 | 11,8500 | 0,85% | 11,5500 | 11,9500 | 11,5500 | 502 | ,00 |
| 15/4/2009 | 11,7500 | 0,00% | 11,7500 | 11,8500 | 11,6500 | 340 | ,00 |
| 14/4/2009 | 11,7500 | 0,43% | 11,5500 | 12,0500 | 11,5500 | 458 | ,00 |
| 09/4/2009 | 11,7000 | -0,85% | 12,0000 | 12,2000 | 11,5500 | 618 | ,00 |
| 08/4/2009 | 11,8000 | 3,06% | 11,8500 | 11,8500 | 11,5000 | 3.326 | ,00 |
| 07/4/2009 | 11,4500 | -3,38% | 11,6500 | 11,8500 | 11,3500 | 1.572 | ,00 |
| 06/4/2009 | 11,8500 | -1,66% | 11,2500 | 12,1000 | 11,2500 | 1.170 | ,00 |
| 03/4/2009 | 12,0500 | 0,00% | 11,6500 | 12,0500 | 11,6500 | 28 | ,00 |
| 02/4/2009 | 12,0500 | -0,41% | 11,9000 | 12,1500 | 11,9000 | 222 | ,00 |
| 01/4/2009 | 12,1000 | -0,82% | 12,0000 | 12,1500 | 11,8500 | 32 | ,00 |
| 31/3/2009 | 12,2000 | 0,83% | 12,1500 | 12,2000 | 11,7500 | 500 | ,00 |
| 30/3/2009 | 12,1000 | 0,00% | 12,1500 | 12,1500 | 11,8000 | 364 | ,00 |
| 27/3/2009 | 12,1000 | 0,00% | 12,0000 | 12,1500 | 11,8000 | 342 | ,00 |
| 26/3/2009 | 12,1000 | -1,22% | 12,0000 | 12,2500 | 11,7500 | 436 | ,00 |
| 24/3/2009 | 12,2500 | 0,41% | 11,1000 | 12,3500 | 11,1000 | 420 | ,00 |
| 23/3/2009 | 12,2000 | -1,21% | 11,5500 | 12,4000 | 11,5500 | 192 | ,00 |
| 20/3/2009 | 12,3500 | -1,20% | 11,7500 | 12,3500 | 11,7500 | 40 | ,00 |
| 19/3/2009 | 12,5000 | 4,17% | 11,4500 | 12,5000 | 11,4500 | 40.759 | ,00 |
| 18/3/2009 | 12,0000 | 0,00% | 11,4500 | 12,0000 | 11,4500 | 90 | ,00 |
| 17/3/2009 | 12,0000 | 0,42% | 11,5000 | 12,0000 | 11,4500 | 465 | ,00 |
| 16/3/2009 | 11,9500 | 0,00% | 11,7500 | 11,9500 | 11,4500 | 148 | ,00 |
| 13/3/2009 | 11,9500 | 0,00% | 11,5000 | 12,0500 | 11,4000 | 38 | ,00 |
| 12/3/2009 | 11,9500 | -1,24% | 11,4000 | 11,9500 | 11,4000 | 94 | ,00 |
| 11/3/2009 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 10/3/2009 | 12,1000 | 3,42% | 11,4500 | 12,2000 | 11,4500 | 417 | ,00 |
| 09/3/2009 | 11,7000 | -0,85% | 11,6000 | 11,7000 | 11,5000 | 68 | ,00 |
| 06/3/2009 | 11,8000 | -1,26% | 11,5500 | 11,8000 | 11,3500 | 1.864 | ,00 |
| 05/3/2009 | 11,9500 | -0,42% | 11,7000 | 12,0000 | 11,7000 | 1.200 | ,00 |
| 04/3/2009 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 11,7500 | 434 | ,00 |
| 03/3/2009 | 12,0000 | 2,13% | 11,7000 | 12,0000 | 11,7000 | 1.700 | ,00 |
| 27/2/2009 | 11,7500 | -2,08% | 11,7500 | 11,7500 | 11,7500 | 68 | ,00 |
| 26/2/2009 | 12,0000 | 0,00% | 11,7500 | 12,1000 | 11,7500 | 1.020 | ,00 |
| 25/2/2009 | 12,0000 | 0,42% | 11,9500 | 12,0000 | 11,7500 | 1.384 | ,00 |
| 24/2/2009 | 11,9500 | -0,42% | 11,7000 | 12,0000 | 11,7000 | 1.321 | ,00 |
| 23/2/2009 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 1.156 | ,00 |
| 20/2/2009 | 12,0000 | 3,00% | 11,6500 | 12,1500 | 11,6500 | 1.045 | ,00 |
| 19/2/2009 | 11,6500 | -1,27% | 11,6500 | 11,7000 | 11,6500 | 80 | ,00 |
| 18/2/2009 | 11,8000 | 0,00% | 11,7000 | 12,0000 | 11,7000 | 29 | ,00 |
| 17/2/2009 | 11,8000 | -1,26% | 11,8500 | 11,9000 | 11,8000 | 1.110 | ,00 |
| 16/2/2009 | 11,9500 | -3,24% | 11,9000 | 11,9500 | 11,9000 | 16 | ,00 |
| 13/2/2009 | 12,3500 | -1,20% | 11,7000 | 12,3500 | 11,7000 | 28 | ,00 |
| 12/2/2009 | 12,5000 | 4,17% | 12,0000 | 12,5000 | 11,9000 | 19.030 | ,00 |
| 11/2/2009 | 12,0000 | 0,00% | 12,0000 | 12,4000 | 11,7500 | 9.894 | ,00 |
| 10/2/2009 | 12,0000 | -1,64% | 11,7000 | 12,0000 | 11,7000 | 186 | ,00 |
| 09/2/2009 | 12,2000 | 0,83% | 12,1000 | 12,4000 | 11,7500 | 314 | ,00 |
| 06/2/2009 | 12,1000 | 1,26% | 11,7500 | 12,1000 | 11,6000 | 1.046 | ,00 |
| 05/2/2009 | 11,9500 | 0,00% | 11,5500 | 12,0000 | 11,5500 | 590 | ,00 |
| 04/2/2009 | 11,9500 | -0,83% | 12,0500 | 12,3500 | 11,9000 | 6.320 | ,00 |
| 03/2/2009 | 12,0500 | -1,63% | 12,0500 | 12,0500 | 12,0500 | 200 | ,00 |
| 02/2/2009 | 12,2500 | 0,00% | 12,0000 | 12,3000 | 12,0000 | 1.030 | ,00 |
| 30/1/2009 | 12,2500 | 0,00% | 12,1000 | 12,2500 | 12,1000 | 1.722 | ,00 |
| 29/1/2009 | 12,2500 | 2,94% | 11,9000 | 12,4000 | 11,9000 | 4.512 | ,00 |
| 28/1/2009 | 11,9000 | -0,42% | 11,9500 | 12,2500 | 11,9000 | 635 | ,00 |
| 27/1/2009 | 11,9500 | -4,40% | 12,0500 | 12,0500 | 11,9000 | 410 | ,00 |
| 26/1/2009 | 12,5000 | 5,04% | 11,5500 | 12,5000 | 11,5500 | 44.764 | ,00 |
| 23/1/2009 | 11,9000 | -0,83% | 12,0000 | 12,3000 | 11,8000 | 8.832 | ,00 |
| 22/1/2009 | 12,0000 | -2,04% | 12,0000 | 12,0000 | 11,9500 | 304 | ,00 |
| 21/1/2009 | 12,2500 | -0,81% | 12,0500 | 12,3500 | 11,9500 | 4.780 | ,00 |
| 20/1/2009 | 12,3500 | -1,20% | 12,0500 | 12,4000 | 12,0500 | 680 | ,00 |
| 19/1/2009 | 12,5000 | 0,81% | 12,1500 | 12,5000 | 12,1000 | 41.340 | ,00 |
| 16/1/2009 | 12,4000 | 0,00% | 12,1000 | 12,4000 | 12,0000 | 1.004 | ,00 |
| 15/1/2009 | 12,4000 | -0,80% | 12,3000 | 12,5000 | 12,0000 | 10.100 | ,00 |
| 14/1/2009 | 12,5000 | 0,00% | 12,5500 | 12,7500 | 12,1000 | 12.082 | ,00 |
| 13/1/2009 | 12,5000 | 0,81% | 12,4000 | 12,8000 | 12,2000 | 12.214 | ,00 |
| 12/1/2009 | 12,4000 | -0,40% | 12,5000 | 12,5000 | 12,0000 | 1.004 | ,00 |
| 09/1/2009 | 12,4500 | 0,00% | 11,8500 | 12,4500 | 11,8500 | 802 | ,00 |
| 08/1/2009 | 12,4500 | -0,40% | 12,5000 | 12,5000 | 12,3500 | 4.614 | ,00 |
| 07/1/2009 | 12,5000 | 0,81% | 12,5000 | 12,7000 | 12,4500 | 12.301 | ,00 |
| 05/1/2009 | 12,4000 | 3,33% | 11,7500 | 12,5000 | 11,6500 | 420.052 | ,00 |
| 02/1/2009 | 12,0000 | -2,44% | 12,4500 | 12,4500 | 11,5000 | 2.987 | ,00 |
| 31/12/2008 | 12,3000 | -0,40% | 11,6500 | 12,4000 | 11,6500 | 354.496 | ,00 |
| 30/12/2008 | 12,3500 | 7,39% | 12,0000 | 12,6500 | 12,0000 | 14.688 | ,00 |
| 29/12/2008 | 11,5000 | 19,17% | 10,4500 | 11,5500 | 10,2000 | 429.861 | ,00 |
| 24/12/2008 | 9,6500 | 19,88% | 8,1500 | 9,6500 | 8,1500 | 5.920 | ,00 |
| 23/12/2008 | 8,0500 | 9,52% | 7,4500 | 8,0500 | 6,9500 | 2.040 | ,00 |
| 22/12/2008 | 7,3500 | 5,00% | 6,9500 | 7,3500 | 6,9500 | 235 | ,00 |
| 19/12/2008 | 7,0000 | 2,94% | 6,8000 | 7,0500 | 6,7500 | 928 | ,00 |
| 18/12/2008 | 6,8000 | -4,23% | 6,9500 | 6,9500 | 6,7500 | 1.674 | ,00 |
| 17/12/2008 | 7,1000 | 4,41% | 6,7000 | 7,3000 | 6,7000 | 212 | ,00 |
| 16/12/2008 | 6,8000 | 0,00% | 6,3500 | 6,8000 | 6,3500 | 468 | ,00 |
| 15/12/2008 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7500 | 533 | ,00 |
| 12/12/2008 | 6,8000 | 4,62% | 6,7000 | 6,9000 | 6,5000 | 750 | ,00 |
| 11/12/2008 | 6,5000 | 4,00% | 6,6500 | 6,7000 | 6,4000 | 370 | ,00 |
| 10/12/2008 | 6,2500 | 2,46% | 6,0500 | 6,3000 | 6,0500 | 343 | ,00 |
| 09/12/2008 | 6,1000 | 2,52% | 6,2000 | 6,2000 | 5,6500 | 104 | ,00 |
| 08/12/2008 | 5,9500 | -2,46% | 6,1500 | 6,1500 | 5,9000 | 335 | ,00 |
| 05/12/2008 | 6,1000 | -3,17% | 5,7500 | 6,6500 | 5,7500 | 130 | ,00 |
| 04/12/2008 | 6,3000 | 1,61% | 5,8000 | 6,3000 | 5,7500 | 318 | ,00 |
| 03/12/2008 | 6,2000 | -6,06% | 6,0500 | 6,5500 | 6,0500 | 140 | ,00 |
| 02/12/2008 | 6,6000 | 0,00% | 6,5000 | 6,6000 | 6,5000 | 68 | ,00 |
| 01/12/2008 | 6,6000 | 1,54% | 6,5000 | 6,6000 | 6,0500 | 26 | ,00 |
| 28/11/2008 | 6,5000 | -14,47% | 6,9500 | 7,2000 | 6,5000 | 2.509 | ,00 |
| 27/11/2008 | 7,6000 | 7,80% | 7,6000 | 7,6000 | 7,6000 | 1 | ,00 |
| 26/11/2008 | 7,0500 | -2,08% | 6,7500 | 7,0500 | 6,7500 | 6 | ,00 |
| 25/11/2008 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 8 | ,00 |
| 24/11/2008 | 7,2000 | -5,88% | 7,2000 | 7,6500 | 6,9000 | 484 | ,00 |
| 21/11/2008 | 7,6500 | 0,00% | 7,0500 | 7,6500 | 7,0500 | 104 | ,00 |
| 20/11/2008 | 7,6500 | 3,38% | 7,4000 | 7,8500 | 7,2500 | 80 | ,00 |
| 19/11/2008 | 7,4000 | 3,50% | 7,3500 | 7,5500 | 7,2500 | 273 | ,00 |
| 18/11/2008 | 7,1500 | 2,14% | 6,5000 | 7,3000 | 6,3000 | 135 | ,00 |
| 17/11/2008 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,6500 | 10 | ,00 |
| 14/11/2008 | 7,0000 | -1,41% | 7,6500 | 7,6500 | 6,6000 | 218 | ,00 |
| 13/11/2008 | 7,1000 | 0,00% | 6,8000 | 7,5000 | 6,4000 | 498 | ,00 |
| 12/11/2008 | 7,1000 | 5,19% | 7,0500 | 7,1000 | 7,0500 | 46 | ,00 |
| 11/11/2008 | 6,7500 | -4,26% | 6,3500 | 7,1000 | 6,3500 | 643 | ,00 |
| 10/11/2008 | 7,0500 | 2,92% | 6,6000 | 7,4500 | 6,6000 | 450 | ,00 |
| 07/11/2008 | 6,8500 | 9,60% | 5,9000 | 6,8500 | 5,9000 | 192 | ,00 |
| 06/11/2008 | 6,2500 | -6,02% | 6,4000 | 6,4000 | 6,2500 | 700 | ,00 |
| 05/11/2008 | 6,6500 | 1,53% | 6,7500 | 6,7500 | 6,6000 | 2.630 | ,00 |
| 04/11/2008 | 6,5500 | 1,55% | 6,2500 | 6,9000 | 6,2000 | 697 | ,00 |
| 03/11/2008 | 6,4500 | 4,88% | 6,1500 | 6,6500 | 6,0500 | 219 | ,00 |
| 31/10/2008 | 6,1500 | 2,50% | 5,7000 | 6,3500 | 5,7000 | 954 | ,00 |
| 30/10/2008 | 6,0000 | -2,44% | 6,2500 | 6,2500 | 5,7500 | 426 | ,00 |
| 29/10/2008 | 6,1500 | 16,04% | 5,8000 | 6,2000 | 5,7000 | 1.321 | ,00 |
| 27/10/2008 | 5,3000 | -5,36% | 5,0500 | 5,3500 | 4,6000 | 929 | ,00 |
| 24/10/2008 | 5,6000 | -20,00% | 6,3000 | 6,3000 | 5,6000 | 3.240 | ,00 |
| 23/10/2008 | 7,0000 | -4,11% | 6,7000 | 7,0500 | 6,0000 | 1.230 | ,00 |
| 22/10/2008 | 7,3000 | -7,01% | 7,3500 | 7,5000 | 7,1000 | 356 | ,00 |
| 21/10/2008 | 7,8500 | 6,08% | 7,4000 | 7,8500 | 7,2000 | 224 | ,00 |
| 20/10/2008 | 7,4000 | 0,00% | 7,3000 | 7,4000 | 7,3000 | 207 | ,00 |
| 17/10/2008 | 7,4000 | -5,73% | 7,8500 | 7,8500 | 7,3500 | 306 | ,00 |
| 16/10/2008 | 7,8500 | -4,27% | 7,7500 | 8,0000 | 7,7500 | 19 | ,00 |
| 15/10/2008 | 8,2000 | -4,65% | 8,2000 | 8,7000 | 8,1000 | 541 | ,00 |
| 14/10/2008 | 8,6000 | 4,24% | 7,7000 | 8,7000 | 7,7000 | 812 | ,00 |
| 13/10/2008 | 8,2500 | 5,10% | 8,4500 | 8,4500 | 7,8500 | 166 | ,00 |
| 10/10/2008 | 7,8500 | 0,00% | 7,2000 | 8,1500 | 7,2000 | 648 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|