| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3320 €
-0,0080 (-0,60%)
- Άνοιγμα 1,3300
- Υψηλό 1,3400
- Χαμηλό 1,3220
- Όγκος 107.620
- Τζίρος 143.373 €
- Πράξεις 246
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/2/2011 | 4,0800 | -3,77% | 4,0800 | 4,0800 | 4,0800 | 1.000 | ,00 |
| 09/2/2011 | 4,2400 | 3,92% | 3,9200 | 4,3200 | 3,9200 | 3.043 | ,00 |
| 08/2/2011 | 4,0800 | 2,00% | 3,8400 | 4,0800 | 3,8400 | 571 | ,00 |
| 07/2/2011 | 4,0000 | -3,85% | 3,9200 | 4,0000 | 3,8400 | 760 | ,00 |
| 04/2/2011 | 4,1600 | 8,33% | 4,0000 | 4,1600 | 4,0000 | 381 | ,00 |
| 03/2/2011 | 3,8400 | 0,00% | 3,7600 | 3,9200 | 3,7600 | 1.545 | ,00 |
| 02/2/2011 | 3,8400 | -5,88% | 4,1600 | 4,2400 | 3,7600 | 1.794 | ,00 |
| 01/2/2011 | 4,0800 | 2,00% | 4,0000 | 4,1600 | 3,9200 | 2.194 | ,00 |
| 31/1/2011 | 4,0000 | 4,17% | 3,9200 | 4,1600 | 3,9200 | 319 | ,00 |
| 28/1/2011 | 3,8400 | 6,67% | 3,6000 | 3,9200 | 3,6000 | 1.931 | ,00 |
| 27/1/2011 | 3,6000 | 2,27% | 3,6000 | 3,6000 | 3,6000 | 250 | ,00 |
| 26/1/2011 | 3,5200 | 2,33% | 3,5200 | 3,7600 | 3,5200 | 2.215 | ,00 |
| 25/1/2011 | 3,4400 | -2,27% | 3,5200 | 3,5200 | 3,4400 | 381 | ,00 |
| 24/1/2011 | 3,5200 | 0,00% | 3,5200 | 3,6000 | 3,3600 | 3.183 | ,00 |
| 21/1/2011 | 3,5200 | 2,33% | 3,5200 | 3,6000 | 3,5200 | 627 | ,00 |
| 20/1/2011 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,3600 | 397 | ,00 |
| 19/1/2011 | 3,4400 | 4,88% | 3,2800 | 3,4400 | 3,2800 | 1.035 | ,00 |
| 18/1/2011 | 3,2800 | -6,82% | 3,5200 | 3,5200 | 3,2800 | 2.036 | ,00 |
| 17/1/2011 | 3,5200 | 0,00% | 3,4400 | 3,5200 | 3,4400 | 78 | ,00 |
| 14/1/2011 | 3,5200 | 4,76% | 3,4400 | 3,5200 | 3,3600 | 1.721 | ,00 |
| 13/1/2011 | 3,3600 | -2,33% | 3,4400 | 3,4400 | 3,3600 | 263 | ,00 |
| 12/1/2011 | 3,4400 | 4,88% | 3,3600 | 3,5200 | 3,2000 | 1.104 | ,00 |
| 11/1/2011 | 3,2800 | -4,65% | 3,4400 | 3,4400 | 3,2800 | 835 | ,00 |
| 10/1/2011 | 3,4400 | -2,27% | 3,5200 | 3,5200 | 3,4400 | 1.064 | ,00 |
| 07/1/2011 | 3,5200 | -2,22% | 3,6000 | 3,6000 | 3,5200 | 338 | ,00 |
| 05/1/2011 | 3,6000 | -2,17% | 3,6000 | 3,6800 | 3,6000 | 554 | ,00 |
| 04/1/2011 | 3,6800 | -2,13% | 3,7600 | 3,7600 | 3,6000 | 355 | ,00 |
| 03/1/2011 | 3,7600 | 4,44% | 3,7600 | 3,7600 | 3,7600 | 6 | ,00 |
| 31/12/2010 | 3,6000 | 0,00% | 3,6800 | 3,6800 | 3,6000 | 259 | ,00 |
| 30/12/2010 | 3,6000 | 2,27% | 3,6000 | 3,6000 | 3,6000 | 288 | ,00 |
| 29/12/2010 | 3,5200 | -2,22% | 3,7600 | 3,7600 | 3,5200 | 115 | ,00 |
| 28/12/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 271 | ,00 |
| 27/12/2010 | 3,6000 | 0,00% | 3,6000 | 3,6800 | 3,6000 | 860 | ,00 |
| 23/12/2010 | 3,6000 | -2,17% | 3,7600 | 3,7600 | 3,6000 | 775 | ,00 |
| 22/12/2010 | 3,6800 | 0,00% | 3,7600 | 3,7600 | 3,6800 | 60 | ,00 |
| 21/12/2010 | 3,6800 | 2,22% | 3,6000 | 3,6800 | 3,5200 | 740 | ,00 |
| 20/12/2010 | 3,6000 | -4,26% | 3,8400 | 3,8400 | 3,5200 | 1.556 | ,00 |
| 17/12/2010 | 3,7600 | 0,00% | 3,6800 | 3,9200 | 3,6000 | 2.056 | ,00 |
| 16/12/2010 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,6000 | 1.218 | ,00 |
| 15/12/2010 | 3,7600 | 2,17% | 3,6800 | 3,7600 | 3,6000 | 144 | ,00 |
| 14/12/2010 | 3,6800 | 2,22% | 3,6000 | 3,6800 | 3,6000 | 1.231 | ,00 |
| 13/12/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,5200 | 687 | ,00 |
| 10/12/2010 | 3,6000 | -2,17% | 3,6800 | 3,6800 | 3,6000 | 342 | ,00 |
| 09/12/2010 | 3,6800 | 2,22% | 3,6000 | 3,8400 | 3,6000 | 1.015 | ,00 |
| 08/12/2010 | 3,6000 | -4,26% | 3,7600 | 3,7600 | 3,6000 | 544 | ,00 |
| 07/12/2010 | 3,7600 | 4,44% | 3,6000 | 3,9200 | 3,6000 | 1.252 | ,00 |
| 06/12/2010 | 3,6000 | 0,00% | 3,4400 | 3,7600 | 3,4400 | 181 | ,00 |
| 03/12/2010 | 3,6000 | 4,65% | 3,5200 | 3,6000 | 3,5200 | 408 | ,00 |
| 02/12/2010 | 3,4400 | -2,27% | 3,4400 | 3,5200 | 3,2800 | 860 | ,00 |
| 01/12/2010 | 3,5200 | 4,76% | 3,5200 | 3,5200 | 3,3600 | 59 | ,00 |
| 30/11/2010 | 3,3600 | -2,33% | 3,3600 | 3,3600 | 3,2000 | 638 | ,00 |
| 29/11/2010 | 3,4400 | 4,88% | 3,2800 | 3,5200 | 3,2000 | 775 | ,00 |
| 26/11/2010 | 3,2800 | -4,65% | 3,3600 | 3,3600 | 3,2800 | 1.113 | ,00 |
| 25/11/2010 | 3,4400 | 4,88% | 3,2000 | 3,4400 | 3,2000 | 406 | ,00 |
| 24/11/2010 | 3,2800 | 0,00% | 3,2000 | 3,2800 | 3,2000 | 631 | ,00 |
| 23/11/2010 | 3,2800 | -2,38% | 3,2000 | 3,4400 | 3,0400 | 1.097 | ,00 |
| 22/11/2010 | 3,3600 | -4,55% | 3,3600 | 3,4400 | 3,2800 | 508 | ,00 |
| 19/11/2010 | 3,5200 | 0,00% | 3,4400 | 3,5200 | 3,4400 | 288 | ,00 |
| 18/11/2010 | 3,5200 | 2,33% | 3,4400 | 3,5200 | 3,4400 | 300 | ,00 |
| 17/11/2010 | 3,4400 | -4,44% | 3,6000 | 3,6000 | 3,2800 | 1.381 | ,00 |
| 16/11/2010 | 3,6000 | -2,17% | 3,6800 | 3,6800 | 3,6000 | 561 | ,00 |
| 15/11/2010 | 3,6800 | 0,00% | 3,6800 | 3,7600 | 3,6000 | 306 | ,00 |
| 12/11/2010 | 3,6800 | -2,13% | 3,6800 | 3,7600 | 3,6800 | 191 | ,00 |
| 11/11/2010 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,6000 | 431 | ,00 |
| 10/11/2010 | 3,7600 | 2,17% | 3,7600 | 3,7600 | 3,7600 | 276 | ,00 |
| 09/11/2010 | 3,6800 | -2,13% | 3,6800 | 3,7600 | 3,6800 | 156 | ,00 |
| 08/11/2010 | 3,7600 | 2,17% | 3,9200 | 3,9200 | 3,7600 | 9 | ,00 |
| 05/11/2010 | 3,6800 | -6,12% | 3,9200 | 3,9200 | 3,6000 | 666 | ,00 |
| 04/11/2010 | 3,9200 | 2,08% | 3,9200 | 3,9200 | 3,9200 | 6 | ,00 |
| 03/11/2010 | 3,8400 | 4,35% | 3,6800 | 3,8400 | 3,6800 | 281 | ,00 |
| 02/11/2010 | 3,6800 | -2,13% | 3,8400 | 3,8400 | 3,6800 | 391 | ,00 |
| 01/11/2010 | 3,7600 | -4,08% | 3,9200 | 3,9200 | 3,6800 | 894 | ,00 |
| 29/10/2010 | 3,9200 | -2,00% | 4,0800 | 4,4000 | 3,8400 | 2.850 | ,00 |
| 27/10/2010 | 4,0000 | 6,38% | 3,8400 | 4,0800 | 3,6800 | 2.745 | ,00 |
| 26/10/2010 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,6800 | 398 | ,00 |
| 25/10/2010 | 3,7600 | -2,08% | 3,9200 | 4,0000 | 3,6800 | 1.495 | ,00 |
| 22/10/2010 | 3,8400 | 6,67% | 3,8400 | 3,8400 | 3,6000 | 331 | ,00 |
| 21/10/2010 | 3,6000 | -2,17% | 3,6800 | 3,6800 | 3,5200 | 454 | ,00 |
| 20/10/2010 | 3,6800 | 0,00% | 3,7600 | 3,7600 | 3,6000 | 469 | ,00 |
| 19/10/2010 | 3,6800 | 2,22% | 3,7600 | 3,8400 | 3,6800 | 1.746 | ,00 |
| 18/10/2010 | 3,6000 | -4,26% | 3,7600 | 3,7600 | 3,6000 | 1.623 | ,00 |
| 15/10/2010 | 3,7600 | 0,00% | 3,6800 | 3,7600 | 3,6800 | 931 | ,00 |
| 14/10/2010 | 3,7600 | 2,17% | 3,6000 | 3,9200 | 3,5200 | 2.788 | ,00 |
| 13/10/2010 | 3,6800 | 0,00% | 3,7600 | 3,7600 | 3,6800 | 384 | ,00 |
| 12/10/2010 | 3,6800 | -4,17% | 4,0000 | 4,0000 | 3,6000 | 156 | ,00 |
| 11/10/2010 | 3,8400 | 0,00% | 3,9200 | 3,9200 | 3,8400 | 256 | ,00 |
| 08/10/2010 | 3,8400 | -2,04% | 4,0000 | 4,0800 | 3,7600 | 360 | ,00 |
| 07/10/2010 | 3,9200 | 2,08% | 4,0000 | 4,0000 | 3,9200 | 98 | ,00 |
| 06/10/2010 | 3,8400 | 6,67% | 3,6000 | 3,9200 | 3,6000 | 1.069 | ,00 |
| 05/10/2010 | 3,6000 | 4,65% | 3,4400 | 3,6800 | 3,4400 | 1.200 | ,00 |
| 04/10/2010 | 3,4400 | 2,38% | 3,3600 | 3,5200 | 3,2800 | 972 | ,00 |
| 01/10/2010 | 3,3600 | -6,67% | 3,6000 | 3,6000 | 3,3600 | 2.390 | ,00 |
| 30/9/2010 | 3,6000 | 0,00% | 3,5200 | 3,6000 | 3,4400 | 2.268 | ,00 |
| 29/9/2010 | 3,6000 | -2,17% | 3,6000 | 3,7600 | 3,6000 | 262 | ,00 |
| 28/9/2010 | 3,6800 | -6,12% | 3,6800 | 3,9200 | 3,6000 | 822 | ,00 |
| 27/9/2010 | 3,9200 | 2,08% | 3,8400 | 4,0000 | 3,6800 | 54 | ,00 |
| 24/9/2010 | 3,8400 | 9,09% | 3,6000 | 3,8400 | 3,6000 | 219 | ,00 |
| 23/9/2010 | 3,5200 | -2,22% | 3,6800 | 3,7600 | 3,5200 | 73 | ,00 |
| 22/9/2010 | 3,6000 | -6,25% | 3,9200 | 3,9200 | 3,6000 | 1.926 | ,00 |
| 21/9/2010 | 3,8400 | 2,13% | 3,7600 | 3,9200 | 3,6800 | 560 | ,00 |
| 20/9/2010 | 3,7600 | -9,62% | 4,2400 | 4,2400 | 3,7600 | 1.834 | ,00 |
| 17/9/2010 | 4,1600 | -5,45% | 4,1600 | 4,2400 | 4,0800 | 65 | ,00 |
| 16/9/2010 | 4,4000 | 1,85% | 4,4000 | 4,4000 | 4,0800 | 157 | ,00 |
| 15/9/2010 | 4,3200 | -3,57% | 4,4000 | 4,4000 | 4,3200 | 382 | ,00 |
| 14/9/2010 | 4,4800 | 3,70% | 4,4000 | 4,4800 | 4,4000 | 138 | ,00 |
| 13/9/2010 | 4,3200 | -5,26% | 4,4800 | 4,4800 | 4,1600 | 2.147 | ,00 |
| 10/9/2010 | 4,5600 | -1,72% | 4,4800 | 4,5600 | 4,2400 | 1.662 | ,00 |
| 09/9/2010 | 4,6400 | -1,69% | 4,7200 | 4,7200 | 4,4800 | 501 | ,00 |
| 08/9/2010 | 4,7200 | -3,28% | 4,7200 | 4,7200 | 4,7200 | 44 | ,00 |
| 07/9/2010 | 4,8800 | 3,39% | 4,8000 | 4,8800 | 4,8000 | 7 | ,00 |
| 06/9/2010 | 4,7200 | -3,28% | 4,7200 | 4,8000 | 4,6400 | 1.045 | ,00 |
| 03/9/2010 | 4,8800 | -1,61% | 5,1200 | 5,2000 | 4,6400 | 1.329 | ,00 |
| 02/9/2010 | 4,9600 | 1,64% | 5,0400 | 5,3600 | 4,8800 | 1.989 | ,00 |
| 01/9/2010 | 4,8800 | 3,39% | 4,5600 | 4,9600 | 4,5600 | 426 | ,00 |
| 31/8/2010 | 4,7200 | -1,67% | 4,5600 | 4,8000 | 4,4800 | 369 | ,00 |
| 30/8/2010 | 4,8000 | -6,25% | 5,0400 | 5,1200 | 4,7200 | 1.255 | ,00 |
| 27/8/2010 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 4,9600 | 141 | ,00 |
| 26/8/2010 | 5,1200 | 1,59% | 5,1200 | 5,1200 | 5,1200 | 1 | ,00 |
| 25/8/2010 | 5,0400 | -3,08% | 5,0400 | 5,0400 | 5,0400 | 106 | ,00 |
| 24/8/2010 | 5,2000 | -1,52% | 5,2000 | 5,3600 | 5,1200 | 440 | ,00 |
| 23/8/2010 | 5,2800 | -1,49% | 5,2800 | 5,4400 | 5,2800 | 768 | ,00 |
| 20/8/2010 | 5,3600 | -4,29% | 5,4400 | 5,4400 | 5,3600 | 388 | ,00 |
| 19/8/2010 | 5,6000 | -1,41% | 5,6000 | 5,6800 | 5,5200 | 690 | ,00 |
| 18/8/2010 | 5,6800 | 0,00% | 5,6800 | 5,8400 | 5,6000 | 1.363 | ,00 |
| 17/8/2010 | 5,6800 | 4,41% | 5,6000 | 5,6800 | 5,4400 | 488 | ,00 |
| 16/8/2010 | 5,4400 | -2,86% | 5,6000 | 5,6000 | 5,2800 | 1.076 | ,00 |
| 13/8/2010 | 5,6000 | -9,09% | 6,3200 | 6,5600 | 5,6000 | 4.870 | ,00 |
| 12/8/2010 | 6,1600 | 8,45% | 5,6000 | 6,2400 | 5,6000 | 3.886 | ,00 |
| 11/8/2010 | 5,6800 | 1,43% | 5,6000 | 5,7600 | 5,6000 | 1.258 | ,00 |
| 10/8/2010 | 5,6000 | -2,78% | 5,6000 | 5,6800 | 5,5200 | 2.032 | ,00 |
| 09/8/2010 | 5,7600 | 0,00% | 5,6800 | 5,8400 | 5,6800 | 271 | ,00 |
| 06/8/2010 | 5,7600 | -2,70% | 5,8400 | 6,0800 | 5,6000 | 3.074 | ,00 |
| 05/8/2010 | 5,9200 | 1,37% | 5,8400 | 5,9200 | 5,7600 | 863 | ,00 |
| 04/8/2010 | 5,8400 | 2,82% | 5,6000 | 5,8400 | 5,6000 | 1.920 | ,00 |
| 03/8/2010 | 5,6800 | -2,74% | 5,8400 | 5,8400 | 5,6800 | 1.827 | ,00 |
| 02/8/2010 | 5,8400 | 2,82% | 5,7600 | 6,0000 | 5,6800 | 2.317 | ,00 |
| 30/7/2010 | 5,6800 | -1,39% | 5,6800 | 5,7600 | 5,5200 | 2.140 | ,00 |
| 29/7/2010 | 5,7600 | 1,41% | 5,6800 | 5,9200 | 5,6800 | 2.641 | ,00 |
| 28/7/2010 | 5,6800 | 1,43% | 5,7600 | 5,7600 | 5,6000 | 333 | ,00 |
| 27/7/2010 | 5,6000 | 1,45% | 5,6800 | 5,7600 | 5,6000 | 281 | ,00 |
| 26/7/2010 | 5,5200 | -6,76% | 6,0000 | 6,0000 | 5,4400 | 6.297 | ,00 |
| 23/7/2010 | 5,9200 | 2,78% | 5,9200 | 6,1600 | 5,6800 | 1.456 | ,00 |
| 22/7/2010 | 5,7600 | 9,09% | 5,2000 | 6,2400 | 5,2000 | 8.151 | ,00 |
| 21/7/2010 | 5,2800 | 8,20% | 5,0400 | 5,3600 | 4,8000 | 6.645 | ,00 |
| 20/7/2010 | 4,8800 | -1,61% | 4,9600 | 4,9600 | 4,8000 | 451 | ,00 |
| 19/7/2010 | 4,9600 | 3,33% | 4,8000 | 5,0400 | 4,8000 | 3.521 | ,00 |
| 16/7/2010 | 4,8000 | 5,26% | 4,6400 | 4,8800 | 4,5600 | 3.976 | ,00 |
| 15/7/2010 | 4,5600 | 3,64% | 4,4800 | 4,7200 | 4,4800 | 2.434 | ,00 |
| 14/7/2010 | 4,4000 | 1,85% | 4,4000 | 4,4800 | 4,4000 | 471 | ,00 |
| 13/7/2010 | 4,3200 | -3,57% | 4,4800 | 4,5600 | 4,3200 | 2.452 | ,00 |
| 12/7/2010 | 4,4800 | -3,45% | 4,6400 | 4,6400 | 4,4800 | 776 | ,00 |
| 09/7/2010 | 4,6400 | -1,69% | 4,8800 | 4,8800 | 4,5600 | 1.778 | ,00 |
| 08/7/2010 | 4,7200 | 1,72% | 4,7200 | 5,0400 | 4,6400 | 7.116 | ,00 |
| 07/7/2010 | 4,6400 | 5,45% | 4,4000 | 4,7200 | 4,2400 | 2.545 | ,00 |
| 06/7/2010 | 4,4000 | -1,79% | 4,4800 | 4,4800 | 4,2400 | 893 | ,00 |
| 05/7/2010 | 4,4800 | -1,75% | 4,4000 | 4,5600 | 4,4000 | 1.056 | ,00 |
| 02/7/2010 | 4,5600 | 0,00% | 4,6400 | 4,6400 | 4,4800 | 2.123 | ,00 |
| 01/7/2010 | 4,5600 | 1,79% | 4,0800 | 4,5600 | 4,0800 | 11.738 | ,00 |
| 30/6/2010 | 4,4800 | -1,75% | 4,5600 | 4,7200 | 4,2400 | 5.317 | ,00 |
| 29/6/2010 | 4,5600 | -8,06% | 4,9600 | 4,9600 | 4,4800 | 3.269 | ,00 |
| 28/6/2010 | 4,9600 | -1,59% | 5,0400 | 5,2000 | 4,8000 | 40.386 | ,00 |
| 25/6/2010 | 5,0400 | 0,00% | 4,8800 | 5,1200 | 4,8000 | 9.601 | ,00 |
| 24/6/2010 | 5,0400 | -1,56% | 5,1200 | 5,1200 | 4,8800 | 2.652 | ,00 |
| 23/6/2010 | 5,1200 | 0,00% | 5,1200 | 5,2000 | 4,8800 | 5.258 | ,00 |
| 22/6/2010 | 5,1200 | 6,67% | 4,8800 | 5,6000 | 4,8000 | 11.497 | ,00 |
| 21/6/2010 | 4,8000 | 20,00% | 4,4000 | 4,8000 | 4,1600 | 9.441 | ,00 |
| 18/6/2010 | 4,0000 | 8,70% | 3,7600 | 4,0000 | 3,7600 | 4.964 | ,00 |
| 17/6/2010 | 3,6800 | 0,00% | 3,7600 | 3,7600 | 3,6000 | 14 | ,00 |
| 16/6/2010 | 3,6800 | -4,17% | 3,8400 | 3,8400 | 3,6000 | 2.183 | ,00 |
| 15/6/2010 | 3,8400 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 914 | ,00 |
| 14/6/2010 | 3,8400 | 6,67% | 3,6800 | 3,9200 | 3,6000 | 2.323 | ,00 |
| 11/6/2010 | 3,6000 | 2,27% | 3,6000 | 3,6000 | 3,5200 | 1.198 | ,00 |
| 10/6/2010 | 3,5200 | 0,00% | 3,6800 | 3,6800 | 3,2800 | 1.874 | ,00 |
| 09/6/2010 | 3,5200 | 2,33% | 3,6000 | 3,6800 | 3,4400 | 760 | ,00 |
| 08/6/2010 | 3,4400 | -2,27% | 3,6000 | 3,6000 | 3,3600 | 436 | ,00 |
| 07/6/2010 | 3,5200 | -6,38% | 3,6000 | 3,7600 | 3,5200 | 1.280 | ,00 |
| 04/6/2010 | 3,7600 | 4,44% | 3,5200 | 3,8400 | 3,5200 | 1.282 | ,00 |
| 03/6/2010 | 3,6000 | 4,65% | 3,6800 | 4,0800 | 3,5200 | 6.162 | ,00 |
| 02/6/2010 | 3,4400 | -4,44% | 3,6800 | 3,6800 | 3,4400 | 1.535 | ,00 |
| 01/6/2010 | 3,6000 | 0,00% | 3,6000 | 3,6800 | 3,5200 | 8.663 | ,00 |
| 31/5/2010 | 3,6000 | -4,26% | 3,9200 | 3,9200 | 3,6000 | 1.958 | ,00 |
| 28/5/2010 | 3,7600 | -2,08% | 4,0000 | 4,0800 | 3,6800 | 4.299 | ,00 |
| 27/5/2010 | 3,8400 | 0,00% | 3,7600 | 3,9200 | 3,6800 | 2.409 | ,00 |
| 26/5/2010 | 3,8400 | 2,13% | 4,0000 | 4,0000 | 3,6800 | 348 | ,00 |
| 25/5/2010 | 3,7600 | -7,84% | 3,9200 | 3,9200 | 3,7600 | 1.204 | ,00 |
| 21/5/2010 | 4,0800 | 2,00% | 4,0800 | 4,0800 | 4,0000 | 56 | ,00 |
| 20/5/2010 | 4,0000 | 4,17% | 3,7600 | 4,0000 | 3,7600 | 315 | ,00 |
| 19/5/2010 | 3,8400 | -2,04% | 3,7600 | 4,0800 | 3,6800 | 718 | ,00 |
| 18/5/2010 | 3,9200 | 2,08% | 4,0000 | 4,0000 | 3,9200 | 458 | ,00 |
| 17/5/2010 | 3,8400 | -2,04% | 3,9200 | 3,9200 | 3,6000 | 2.295 | ,00 |
| 14/5/2010 | 3,9200 | -5,77% | 4,1600 | 4,1600 | 3,9200 | 1.476 | ,00 |
| 13/5/2010 | 4,1600 | -1,89% | 4,3200 | 4,3200 | 4,0000 | 25 | ,00 |
| 12/5/2010 | 4,2400 | 3,92% | 4,3200 | 4,4000 | 4,1600 | 352 | ,00 |
| 11/5/2010 | 4,0800 | 2,00% | 4,0000 | 4,2400 | 3,8400 | 753 | ,00 |
| 10/5/2010 | 4,0000 | 4,17% | 4,0000 | 4,1600 | 3,9200 | 8.981 | ,00 |
| 07/5/2010 | 3,8400 | -2,04% | 3,6000 | 3,8400 | 3,6000 | 554 | ,00 |
| 06/5/2010 | 3,9200 | 2,08% | 3,9200 | 3,9200 | 3,8400 | 182 | ,00 |
| 05/5/2010 | 3,8400 | -5,88% | 3,7600 | 4,2400 | 3,7600 | 3.282 | ,00 |
| 04/5/2010 | 4,0800 | -7,27% | 4,1600 | 4,3200 | 4,0800 | 930 | ,00 |
| 03/5/2010 | 4,4000 | -6,78% | 4,5600 | 4,6400 | 4,3200 | 926 | ,00 |
| 30/4/2010 | 4,7200 | 3,51% | 4,6400 | 4,7200 | 4,3200 | 502 | ,00 |
| 29/4/2010 | 4,5600 | 11,76% | 4,2400 | 4,7200 | 4,2400 | 1.001 | ,00 |
| 28/4/2010 | 4,0800 | 0,00% | 3,8400 | 4,2400 | 3,7600 | 2.713 | ,00 |
| 27/4/2010 | 4,0800 | -10,53% | 4,6400 | 4,7200 | 3,6800 | 5.300 | ,00 |
| 26/4/2010 | 4,5600 | -6,56% | 4,8000 | 4,8800 | 4,5600 | 490 | ,00 |
| 23/4/2010 | 4,8800 | 3,39% | 4,8800 | 5,1200 | 4,8800 | 1.125 | ,00 |
| 22/4/2010 | 4,7200 | -6,35% | 4,8000 | 4,8800 | 4,6400 | 1.951 | ,00 |
| 21/4/2010 | 5,0400 | -7,35% | 5,4400 | 5,5200 | 5,0400 | 970 | ,00 |
| 20/4/2010 | 5,4400 | 3,03% | 5,2800 | 5,4400 | 5,2800 | 276 | ,00 |
| 19/4/2010 | 5,2800 | 1,54% | 5,1200 | 5,3600 | 5,1200 | 878 | ,00 |
| 16/4/2010 | 5,2000 | -1,52% | 5,2000 | 5,4400 | 5,1200 | 845 | ,00 |
| 15/4/2010 | 5,2800 | 0,00% | 5,1200 | 5,3600 | 4,8800 | 1.571 | ,00 |
| 14/4/2010 | 5,2800 | -4,35% | 5,6000 | 5,6000 | 5,2800 | 767 | ,00 |
| 13/4/2010 | 5,5200 | -2,82% | 5,7600 | 5,9200 | 5,2800 | 4.307 | ,00 |
| 12/4/2010 | 5,6800 | -6,58% | 6,0800 | 6,6400 | 5,5200 | 4.450 | ,00 |
| 09/4/2010 | 6,0800 | -2,56% | 6,4000 | 6,4000 | 5,8400 | 519 | ,00 |
| 08/4/2010 | 6,2400 | -3,70% | 6,4800 | 6,4800 | 6,1600 | 663 | ,00 |
| 07/4/2010 | 6,4800 | 1,25% | 6,4000 | 6,7200 | 6,3200 | 753 | ,00 |
| 06/4/2010 | 6,4000 | -5,88% | 6,6400 | 6,7200 | 6,4000 | 563 | ,00 |
| 01/4/2010 | 6,8000 | 3,66% | 6,8800 | 6,8800 | 6,5600 | 103 | ,00 |
| 31/3/2010 | 6,5600 | -5,75% | 6,9600 | 6,9600 | 6,4000 | 486 | ,00 |
| 30/3/2010 | 6,9600 | -1,14% | 7,1200 | 7,1200 | 6,8800 | 658 | ,00 |
| 29/3/2010 | 7,0400 | -1,12% | 7,0400 | 7,3600 | 7,0400 | 872 | ,00 |
| 26/3/2010 | 7,1200 | 2,30% | 7,2000 | 7,5200 | 6,9600 | 754 | ,00 |
| 24/3/2010 | 6,9600 | -3,33% | 7,0400 | 7,0400 | 6,9600 | 926 | ,00 |
| 23/3/2010 | 7,2000 | 3,45% | 6,8800 | 7,2000 | 6,8800 | 176 | ,00 |
| 22/3/2010 | 6,9600 | -3,33% | 7,1200 | 7,2000 | 6,8800 | 650 | ,00 |
| 19/3/2010 | 7,2000 | 0,00% | 6,8800 | 7,2000 | 6,8800 | 257 | ,00 |
| 18/3/2010 | 7,2000 | -2,17% | 7,2000 | 7,2000 | 7,0400 | 253 | ,00 |
| 17/3/2010 | 7,3600 | -2,13% | 7,6000 | 7,6000 | 7,2800 | 820 | ,00 |
| 16/3/2010 | 7,5200 | 2,17% | 7,6000 | 7,6000 | 7,5200 | 65 | ,00 |
| 15/3/2010 | 7,3600 | 1,10% | 7,2000 | 7,5200 | 7,1200 | 309 | ,00 |
| 12/3/2010 | 7,2800 | -2,15% | 7,4400 | 7,5200 | 7,2800 | 1.275 | ,00 |
| 11/3/2010 | 7,4400 | -1,06% | 7,4400 | 7,6800 | 7,3600 | 1.388 | ,00 |
| 10/3/2010 | 7,5200 | 1,08% | 7,2800 | 7,8400 | 7,2800 | 226 | ,00 |
| 09/3/2010 | 7,4400 | 0,00% | 7,3600 | 7,4400 | 7,3600 | 579 | ,00 |
| 08/3/2010 | 7,4400 | -1,06% | 7,5200 | 7,6000 | 7,3600 | 234 | ,00 |
| 05/3/2010 | 7,5200 | 1,08% | 7,5200 | 7,5200 | 7,4400 | 201 | ,00 |
| 04/3/2010 | 7,4400 | -5,10% | 7,7600 | 7,8400 | 7,4400 | 258 | ,00 |
| 03/3/2010 | 7,8400 | 5,38% | 7,4400 | 7,8400 | 7,4400 | 227 | ,00 |
| 02/3/2010 | 7,4400 | 0,00% | 7,4400 | 7,5200 | 7,2800 | 1.090 | ,00 |
| 01/3/2010 | 7,4400 | 2,20% | 7,5200 | 7,6000 | 7,2800 | 314 | ,00 |
| 26/2/2010 | 7,2800 | -3,19% | 7,6000 | 7,9200 | 7,1200 | 731 | ,00 |
| 25/2/2010 | 7,5200 | 0,00% | 7,3600 | 7,6000 | 7,2800 | 183 | ,00 |
| 24/2/2010 | 7,5200 | 0,00% | 7,4400 | 7,5200 | 7,4400 | 50 | ,00 |
| 23/2/2010 | 7,5200 | 1,08% | 7,5200 | 7,5200 | 7,5200 | 1 | ,00 |
| 22/2/2010 | 7,4400 | -1,06% | 7,3600 | 7,5200 | 7,2800 | 656 | ,00 |
| 19/2/2010 | 7,5200 | 1,08% | 7,2800 | 7,5200 | 7,2800 | 110 | ,00 |
| 18/2/2010 | 7,4400 | 0,00% | 7,2000 | 7,4400 | 7,0400 | 186 | ,00 |
| 17/2/2010 | 7,4400 | 1,09% | 7,5200 | 7,5200 | 7,2000 | 181 | ,00 |
| 16/2/2010 | 7,3600 | -3,16% | 7,2000 | 7,4400 | 7,2000 | 446 | ,00 |
| 12/2/2010 | 7,6000 | -5,00% | 8,0000 | 8,0000 | 7,4400 | 690 | ,00 |
| 11/2/2010 | 8,0000 | -2,91% | 8,0800 | 8,0800 | 7,8400 | 680 | ,00 |
| 10/2/2010 | 8,2400 | 1,98% | 8,2400 | 8,2400 | 8,0000 | 425 | ,00 |
| 09/2/2010 | 8,0800 | 4,12% | 7,7600 | 8,1600 | 7,5200 | 994 | ,00 |
| 08/2/2010 | 7,7600 | 3,19% | 7,7600 | 8,2400 | 7,4400 | 5.754 | ,00 |
| 05/2/2010 | 7,5200 | -4,08% | 7,6000 | 7,8400 | 7,2000 | 1.224 | ,00 |
| 04/2/2010 | 7,8400 | 1,03% | 7,6800 | 8,1600 | 7,6800 | 244 | ,00 |
| 03/2/2010 | 7,7600 | -3,00% | 8,0800 | 8,3200 | 7,7600 | 1.297 | ,00 |
| 02/2/2010 | 8,0000 | 0,00% | 8,0000 | 8,2400 | 7,9200 | 568 | ,00 |
| 01/2/2010 | 8,0000 | 1,01% | 7,8400 | 8,1600 | 7,6800 | 4.048 | ,00 |
| 29/1/2010 | 7,9200 | 0,00% | 7,7600 | 8,2400 | 7,7600 | 1.827 | ,00 |
| 28/1/2010 | 7,9200 | -1,00% | 7,8400 | 8,0000 | 7,6000 | 1.396 | ,00 |
| 27/1/2010 | 8,0000 | -3,85% | 8,2400 | 8,4000 | 8,0000 | 573 | ,00 |
| 26/1/2010 | 8,3200 | 0,00% | 8,1600 | 8,6400 | 8,1600 | 1.487 | ,00 |
| 25/1/2010 | 8,3200 | 0,97% | 8,0000 | 8,4000 | 8,0000 | 2.932 | ,00 |
| 22/1/2010 | 8,2400 | -2,83% | 8,3200 | 8,4800 | 8,2400 | 2.318 | ,00 |
| 21/1/2010 | 8,4800 | -7,83% | 9,2800 | 9,2800 | 8,3200 | 3.949 | ,00 |
| 20/1/2010 | 9,2000 | -5,74% | 9,4400 | 9,4400 | 9,2000 | 2.823 | ,00 |
| 19/1/2010 | 9,7600 | -3,94% | 10,1600 | 10,1600 | 9,3600 | 865 | ,00 |
| 18/1/2010 | 10,1600 | 1,60% | 10,0000 | 10,1600 | 10,0000 | 63 | ,00 |
| 15/1/2010 | 10,0000 | -3,85% | 10,3200 | 10,4800 | 9,9200 | 358 | ,00 |
| 14/1/2010 | 10,4000 | -0,76% | 10,3200 | 10,4000 | 10,0800 | 1.250 | ,00 |
| 13/1/2010 | 10,4800 | -0,76% | 10,4800 | 10,4800 | 10,4000 | 75 | ,00 |
| 12/1/2010 | 10,5600 | 0,00% | 10,6400 | 10,7200 | 10,3200 | 8.582 | ,00 |
| 11/1/2010 | 10,5600 | 2,33% | 10,8000 | 10,8000 | 10,3200 | 1.580 | ,00 |
| 08/1/2010 | 10,3200 | -0,77% | 10,5600 | 10,5600 | 10,1600 | 2.419 | ,00 |
| 07/1/2010 | 10,4000 | 0,00% | 10,5600 | 10,7200 | 10,2400 | 2.921 | ,00 |
| 05/1/2010 | 10,4000 | 3,17% | 10,2400 | 10,5600 | 10,2400 | 279 | ,00 |
| 04/1/2010 | 10,0800 | -3,08% | 10,2400 | 10,3200 | 9,9200 | 548 | ,00 |
| 31/12/2009 | 10,4000 | 4,00% | 10,1600 | 10,4000 | 10,0800 | 264 | 2.724,40 |
| 30/12/2009 | 10,0000 | -3,10% | 10,0000 | 10,2400 | 9,7600 | 739 | 7.416,79 |
| 29/12/2009 | 10,3200 | 0,00% | 10,4000 | 10,4000 | 10,3200 | 45 | 467,10 |
| 28/12/2009 | 10,3200 | 1,57% | 10,3200 | 10,3200 | 10,3200 | 14 | 141,90 |
| 23/12/2009 | 10,1600 | -3,79% | 10,8000 | 10,8000 | 10,0800 | 558 | 5.740,35 |
| 22/12/2009 | 10,5600 | 2,33% | 10,5600 | 10,5600 | 10,0800 | 202 | 2.070,70 |
| 21/12/2009 | 10,3200 | 2,38% | 10,0800 | 10,3200 | 10,0800 | 446 | 4.541,88 |
| 18/12/2009 | 10,0800 | 1,61% | 10,1600 | 10,8800 | 10,0000 | 57 | 568,68 |
| 17/12/2009 | 9,9200 | 4,20% | 9,8400 | 10,1600 | 9,7600 | 187 | 1.851,16 |
| 16/12/2009 | 9,5200 | 1,71% | 9,6000 | 9,6800 | 9,4400 | 217 | 2.066,91 |
| 15/12/2009 | 9,3600 | -5,65% | 9,7600 | 9,7600 | 9,2800 | 600 | 5.621,50 |
| 14/12/2009 | 9,9200 | 0,00% | 9,8400 | 9,9200 | 9,7600 | 74 | 721,60 |
| 11/12/2009 | 9,9200 | -1,59% | 9,8400 | 10,0800 | 9,8400 | 46 | 458,40 |
| 10/12/2009 | 10,0800 | 3,28% | 10,0000 | 10,0800 | 9,7600 | 1.061 | 10.573,40 |
| 09/12/2009 | 9,7600 | -3,94% | 10,0800 | 10,3200 | 9,6800 | 1.763 | 17.820,24 |
| 08/12/2009 | 10,1600 | -4,51% | 10,2400 | 10,2400 | 10,0800 | 878 | 8.932,00 |
| 07/12/2009 | 10,6400 | 0,00% | 10,6400 | 10,6400 | 9,8400 | 566 | 5.907,40 |
| 04/12/2009 | 10,6400 | 0,00% | 10,6400 | 10,6400 | 10,6400 | 4 | 38,57 |
| 03/12/2009 | 10,6400 | -1,48% | 10,7200 | 10,7200 | 10,6400 | 163 | 1.740,00 |
| 02/12/2009 | 10,8000 | 0,00% | 10,8800 | 10,8800 | 10,4000 | 202 | 2.154,30 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|