| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,4700 | -4,63 % | -0,1200 | 40.847 |
| ΛΑΝΑΚ | 1,3100 | -4,38 % | -0,0600 | 3.112 |
| ΠΡΟΝΤΕΑ | 5,8000 | -4,13 % | -0,2500 | 3.124 |
| ΜΑΘΙΟ | 0,8950 | -2,72 % | -0,0250 | 3.558 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 393.118 |
| EIS | 2,0250 | -2,64 % | -0,0550 | 109.790 |
| ΠΡΔ | 0,4580 | -2,55 % | -0,0120 | 38.599 |
| TREK | 3,2000 | -2,44 % | -0,0800 | 3.960 |
| ΕΛΠΕ | 8,6300 | -2,27 % | -0,2000 | 495.170 |
| ΕΥΔΑΠ | 7,6200 | -2,18 % | -0,1700 | 89.130 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,4380 €
-0,0280 (-1,91%)
- Άνοιγμα 1,4800
- Υψηλό 1,4800
- Χαμηλό 1,4320
- Όγκος 181.274
- Τζίρος 261.428 €
- Πράξεις 328
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 01/12/2009 | 10,8000 | 8,00% | 10,2400 | 10,8800 | 10,0000 | 923 | ,00 |
| 30/11/2009 | 10,0000 | 0,81% | 10,0000 | 10,1600 | 9,9200 | 770 | ,00 |
| 27/11/2009 | 9,9200 | -0,80% | 9,6000 | 10,0000 | 9,6000 | 1.615 | ,00 |
| 26/11/2009 | 10,0000 | -3,10% | 10,2400 | 10,4000 | 9,8400 | 1.249 | ,00 |
| 25/11/2009 | 10,3200 | -3,01% | 10,7200 | 10,7200 | 10,2400 | 1.490 | ,00 |
| 24/11/2009 | 10,6400 | -0,75% | 10,5600 | 10,8000 | 10,4000 | 1.111 | ,00 |
| 23/11/2009 | 10,7200 | -0,74% | 10,8000 | 10,9600 | 10,7200 | 1.513 | ,00 |
| 20/11/2009 | 10,8000 | -1,46% | 11,1200 | 11,2800 | 10,8000 | 2.801 | ,00 |
| 19/11/2009 | 10,9600 | -0,72% | 11,0400 | 11,2000 | 10,8800 | 261 | ,00 |
| 18/11/2009 | 11,0400 | -1,43% | 11,2000 | 11,2800 | 11,0400 | 963 | ,00 |
| 17/11/2009 | 11,2000 | -2,10% | 11,4400 | 11,6000 | 11,2000 | 2.350 | ,00 |
| 16/11/2009 | 11,4400 | -2,05% | 11,7600 | 11,9200 | 11,2800 | 1.933 | ,00 |
| 13/11/2009 | 11,6800 | 0,00% | 11,6800 | 11,6800 | 11,5200 | 294 | ,00 |
| 12/11/2009 | 11,6800 | 0,00% | 11,4400 | 11,9200 | 11,4400 | 1.729 | ,00 |
| 11/11/2009 | 11,6800 | 0,00% | 11,6800 | 11,9200 | 11,6000 | 1.298 | ,00 |
| 10/11/2009 | 11,6800 | 0,69% | 11,7600 | 11,7600 | 11,5200 | 1.385 | ,00 |
| 09/11/2009 | 11,6000 | -2,03% | 11,9200 | 12,0000 | 11,5200 | 3.732 | ,00 |
| 06/11/2009 | 11,8400 | -0,67% | 11,9200 | 12,1600 | 11,8400 | 4.665 | ,00 |
| 05/11/2009 | 11,9200 | -3,25% | 12,3200 | 12,3200 | 11,8400 | 5.345 | ,00 |
| 04/11/2009 | 12,3200 | -1,28% | 12,4800 | 12,8000 | 12,2400 | 3.289 | ,00 |
| 03/11/2009 | 12,4800 | -2,50% | 12,8000 | 12,8000 | 12,4800 | 3.890 | ,00 |
| 02/11/2009 | 12,8000 | 0,63% | 12,8000 | 13,0400 | 12,4800 | 931 | ,00 |
| 30/10/2009 | 12,7200 | -0,62% | 12,9600 | 12,9600 | 12,6400 | 356 | ,00 |
| 29/10/2009 | 12,8000 | 0,00% | 12,4800 | 12,9600 | 12,4000 | 1.059 | ,00 |
| 27/10/2009 | 12,8000 | 0,63% | 12,8800 | 12,9600 | 12,7200 | 1.393 | ,00 |
| 26/10/2009 | 12,7200 | -3,64% | 13,2000 | 13,2000 | 12,6400 | 7.146 | ,00 |
| 23/10/2009 | 13,2000 | -4,62% | 13,8400 | 13,8400 | 13,1200 | 6.910 | ,00 |
| 22/10/2009 | 13,8400 | 0,00% | 13,6800 | 13,9200 | 13,6000 | 1.715 | ,00 |
| 21/10/2009 | 13,8400 | -1,70% | 14,0000 | 14,0000 | 13,6800 | 753 | ,00 |
| 20/10/2009 | 14,0800 | 1,15% | 13,7600 | 14,2400 | 13,6800 | 2.168 | ,00 |
| 19/10/2009 | 13,9200 | 0,58% | 14,0800 | 14,2400 | 13,8400 | 1.067 | ,00 |
| 16/10/2009 | 13,8400 | -2,81% | 14,2400 | 14,3200 | 13,6800 | 1.250 | ,00 |
| 15/10/2009 | 14,2400 | 0,56% | 14,4000 | 14,5600 | 14,0800 | 2.624 | ,00 |
| 14/10/2009 | 14,1600 | 2,91% | 14,0000 | 14,6400 | 14,0000 | 4.046 | ,00 |
| 13/10/2009 | 13,7600 | 1,78% | 13,6000 | 14,1600 | 13,4400 | 3.161 | ,00 |
| 12/10/2009 | 13,5200 | 1,81% | 13,3600 | 13,6800 | 13,3600 | 2.075 | ,00 |
| 09/10/2009 | 13,2800 | -0,60% | 13,5200 | 13,5200 | 13,0400 | 545 | ,00 |
| 08/10/2009 | 13,3600 | 3,09% | 12,8800 | 13,6000 | 12,8800 | 1.833 | ,00 |
| 07/10/2009 | 12,9600 | -0,61% | 13,2800 | 13,2800 | 12,8800 | 446 | ,00 |
| 06/10/2009 | 13,0400 | 1,24% | 13,0400 | 13,1200 | 12,8000 | 978 | ,00 |
| 05/10/2009 | 12,8800 | 1,90% | 12,6400 | 13,0400 | 12,6400 | 566 | ,00 |
| 02/10/2009 | 12,6400 | -1,86% | 12,4800 | 12,8000 | 12,4800 | 1.120 | ,00 |
| 01/10/2009 | 12,8800 | 0,63% | 12,8800 | 12,8800 | 12,8000 | 855 | ,00 |
| 30/9/2009 | 12,8000 | -1,23% | 12,9600 | 13,1200 | 12,8000 | 1.171 | ,00 |
| 29/9/2009 | 12,9600 | -1,22% | 13,3600 | 13,3600 | 12,9600 | 1.648 | ,00 |
| 28/9/2009 | 13,1200 | 1,23% | 12,8800 | 13,3600 | 12,8800 | 1.401 | ,00 |
| 25/9/2009 | 12,9600 | -1,82% | 13,2000 | 13,2000 | 12,9600 | 5.486 | ,00 |
| 24/9/2009 | 13,2000 | -0,60% | 13,0400 | 13,2800 | 12,8800 | 1.148 | ,00 |
| 23/9/2009 | 13,2800 | 2,47% | 13,2000 | 13,3600 | 12,9600 | 912 | ,00 |
| 22/9/2009 | 12,9600 | 0,00% | 13,0400 | 13,4400 | 12,9600 | 1.830 | ,00 |
| 21/9/2009 | 12,9600 | -4,14% | 13,3600 | 13,4400 | 12,8000 | 1.538 | ,00 |
| 18/9/2009 | 13,5200 | -2,31% | 14,0000 | 14,0000 | 13,5200 | 3.122 | ,00 |
| 17/9/2009 | 13,8400 | 2,98% | 13,4400 | 14,1600 | 12,9600 | 10.418 | ,00 |
| 16/9/2009 | 13,4400 | -0,59% | 13,4400 | 13,7600 | 13,4400 | 575 | ,00 |
| 15/9/2009 | 13,5200 | 1,81% | 13,6800 | 13,6800 | 13,0400 | 753 | ,00 |
| 14/9/2009 | 13,2800 | -2,35% | 13,4400 | 13,6800 | 13,2800 | 1.499 | ,00 |
| 11/9/2009 | 13,6000 | 0,00% | 13,6000 | 13,6000 | 13,4400 | 1.445 | ,00 |
| 10/9/2009 | 13,6000 | 0,00% | 13,8400 | 14,0800 | 13,2800 | 1.805 | ,00 |
| 09/9/2009 | 13,6000 | -0,58% | 13,6800 | 14,4000 | 13,3600 | 1.514 | ,00 |
| 08/9/2009 | 13,6800 | 3,01% | 13,2800 | 13,8400 | 13,2800 | 1.648 | ,00 |
| 07/9/2009 | 13,2800 | 1,84% | 13,2000 | 13,2800 | 12,8800 | 1.346 | ,00 |
| 04/9/2009 | 13,0400 | 1,24% | 13,1200 | 13,1200 | 12,8800 | 1.273 | ,00 |
| 03/9/2009 | 12,8800 | -3,59% | 13,2000 | 13,2000 | 12,8000 | 2.231 | ,00 |
| 02/9/2009 | 13,3600 | -1,76% | 13,2000 | 13,4400 | 13,2000 | 675 | ,00 |
| 01/9/2009 | 13,6000 | 0,00% | 13,6800 | 13,6800 | 13,6000 | 329 | ,00 |
| 31/8/2009 | 13,6000 | -0,58% | 13,6800 | 13,8400 | 13,6000 | 2.056 | ,00 |
| 28/8/2009 | 13,6800 | -1,72% | 14,0000 | 14,2400 | 13,6000 | 3.180 | ,00 |
| 27/8/2009 | 13,9200 | -2,25% | 14,2400 | 14,2400 | 13,8400 | 1.089 | ,00 |
| 26/8/2009 | 14,2400 | -0,56% | 14,4800 | 14,4800 | 14,0800 | 1.317 | ,00 |
| 25/8/2009 | 14,3200 | -0,56% | 14,4000 | 14,4000 | 14,0800 | 1.277 | ,00 |
| 24/8/2009 | 14,4000 | -2,17% | 14,8800 | 14,8800 | 14,3200 | 2.117 | ,00 |
| 21/8/2009 | 14,7200 | 2,79% | 14,0800 | 14,8000 | 14,0800 | 1.176 | ,00 |
| 20/8/2009 | 14,3200 | 4,07% | 14,0800 | 14,4000 | 13,7600 | 1.199 | ,00 |
| 19/8/2009 | 13,7600 | 0,58% | 13,6000 | 14,4000 | 13,6000 | 867 | ,00 |
| 18/8/2009 | 13,6800 | 1,18% | 13,6800 | 13,7600 | 13,6000 | 851 | ,00 |
| 17/8/2009 | 13,5200 | 0,60% | 13,4400 | 13,6000 | 13,4400 | 1.370 | ,00 |
| 14/8/2009 | 13,4400 | -1,75% | 13,9200 | 13,9200 | 13,3600 | 1.685 | ,00 |
| 13/8/2009 | 13,6800 | 1,79% | 13,6000 | 14,0000 | 13,3600 | 8.304 | ,00 |
| 12/8/2009 | 13,4400 | -7,18% | 14,4000 | 14,4000 | 13,1200 | 2.931 | ,00 |
| 11/8/2009 | 14,4800 | -2,16% | 14,8000 | 14,8800 | 14,4000 | 683 | ,00 |
| 10/8/2009 | 14,8000 | 0,54% | 15,0400 | 15,0400 | 14,6400 | 26 | ,00 |
| 07/8/2009 | 14,7200 | -1,08% | 14,7200 | 15,0400 | 14,6400 | 1.430 | ,00 |
| 06/8/2009 | 14,8800 | -2,11% | 15,2800 | 15,2800 | 14,8000 | 2.679 | ,00 |
| 05/8/2009 | 15,2000 | -1,04% | 15,5200 | 15,6000 | 15,0400 | 1.620 | ,00 |
| 04/8/2009 | 15,3600 | -1,03% | 15,5200 | 15,6000 | 15,2800 | 4.219 | ,00 |
| 03/8/2009 | 15,5200 | 4,30% | 15,0400 | 15,6000 | 15,0400 | 3.329 | ,00 |
| 31/7/2009 | 14,8800 | -1,06% | 15,2000 | 15,2000 | 14,8000 | 1.067 | ,00 |
| 30/7/2009 | 15,0400 | -0,53% | 15,2800 | 15,2800 | 14,9600 | 1.087 | ,00 |
| 29/7/2009 | 15,1200 | 1,61% | 14,8800 | 15,1200 | 14,8000 | 801 | ,00 |
| 28/7/2009 | 14,8800 | -1,06% | 15,0400 | 15,2000 | 14,8800 | 3.780 | ,00 |
| 27/7/2009 | 15,0400 | 0,00% | 15,0400 | 15,3600 | 15,0400 | 5.736 | ,00 |
| 24/7/2009 | 15,0400 | -0,53% | 15,2000 | 15,2000 | 15,0400 | 896 | ,00 |
| 23/7/2009 | 15,1200 | 0,00% | 15,6000 | 15,6000 | 15,0400 | 997 | ,00 |
| 22/7/2009 | 15,1200 | 0,53% | 15,0400 | 15,2800 | 15,0400 | 969 | ,00 |
| 21/7/2009 | 15,0400 | -1,57% | 15,4400 | 15,4400 | 14,8800 | 1.070 | ,00 |
| 20/7/2009 | 15,2800 | 0,53% | 15,5200 | 15,5200 | 15,2000 | 1.100 | ,00 |
| 17/7/2009 | 15,2000 | 2,70% | 14,8800 | 15,6800 | 14,8800 | 3.382 | ,00 |
| 16/7/2009 | 14,8000 | 1,09% | 14,9600 | 14,9600 | 14,7200 | 1.194 | ,00 |
| 15/7/2009 | 14,6400 | 0,55% | 14,6400 | 14,6400 | 14,4000 | 778 | ,00 |
| 14/7/2009 | 14,5600 | 0,55% | 14,8000 | 14,8800 | 14,4000 | 1.287 | ,00 |
| 13/7/2009 | 14,4800 | 2,26% | 14,1600 | 14,8000 | 14,1600 | 581 | ,00 |
| 10/7/2009 | 14,1600 | -3,28% | 14,8000 | 14,8000 | 14,0800 | 751 | ,00 |
| 09/7/2009 | 14,6400 | -0,54% | 14,8800 | 14,8800 | 14,5600 | 338 | ,00 |
| 08/7/2009 | 14,7200 | -2,13% | 14,9600 | 14,9600 | 14,4800 | 595 | ,00 |
| 07/7/2009 | 15,0400 | -1,05% | 15,4400 | 15,4400 | 14,9600 | 690 | ,00 |
| 06/7/2009 | 15,2000 | -1,04% | 15,2000 | 15,2800 | 14,9600 | 587 | ,00 |
| 03/7/2009 | 15,3600 | 1,59% | 15,2000 | 15,5200 | 15,2000 | 234 | ,00 |
| 02/7/2009 | 15,1200 | -0,53% | 15,2000 | 15,2800 | 14,8800 | 834 | ,00 |
| 01/7/2009 | 15,2000 | -0,52% | 15,5200 | 15,5200 | 14,9600 | 459 | ,00 |
| 30/6/2009 | 15,2800 | -0,52% | 15,3600 | 15,6800 | 15,0400 | 1.447 | ,00 |
| 29/6/2009 | 15,3600 | -1,54% | 15,6800 | 15,6800 | 14,8800 | 924 | ,00 |
| 26/6/2009 | 15,6000 | 0,52% | 15,5200 | 15,8400 | 15,0400 | 1.130 | ,00 |
| 25/6/2009 | 15,5200 | 2,65% | 15,4400 | 15,6800 | 14,8000 | 6.351 | ,00 |
| 24/6/2009 | 15,1200 | -1,56% | 15,3600 | 15,6000 | 14,8000 | 3.604 | ,00 |
| 23/6/2009 | 15,3600 | 3,78% | 14,8000 | 15,5200 | 14,1600 | 2.222 | ,00 |
| 22/6/2009 | 14,8000 | -5,13% | 15,6000 | 16,4800 | 14,4000 | 3.965 | ,00 |
| 19/6/2009 | 15,6000 | 9,55% | 14,4000 | 15,6000 | 14,4000 | 6.222 | ,00 |
| 18/6/2009 | 14,2400 | -0,56% | 14,4000 | 14,5600 | 13,6800 | 2.670 | ,00 |
| 17/6/2009 | 14,3200 | -4,79% | 15,2000 | 15,7600 | 14,1600 | 2.757 | ,00 |
| 16/6/2009 | 15,0400 | -2,59% | 15,4400 | 15,4400 | 14,8000 | 2.352 | ,00 |
| 15/6/2009 | 15,4400 | -2,03% | 15,9200 | 15,9200 | 15,4400 | 913 | ,00 |
| 12/6/2009 | 15,7600 | 1,03% | 15,6800 | 16,0000 | 15,5200 | 2.497 | ,00 |
| 11/6/2009 | 15,6000 | -1,02% | 15,9200 | 16,0800 | 15,4400 | 3.091 | ,00 |
| 10/6/2009 | 15,7600 | 3,14% | 15,4400 | 16,0000 | 15,2000 | 3.819 | ,00 |
| 09/6/2009 | 15,2800 | -2,55% | 15,4400 | 16,0000 | 15,2000 | 1.599 | ,00 |
| 05/6/2009 | 15,6800 | -1,01% | 15,7600 | 15,9200 | 15,4400 | 3.661 | ,00 |
| 04/6/2009 | 15,8400 | -0,50% | 16,0800 | 16,0800 | 15,6800 | 3.416 | ,00 |
| 03/6/2009 | 15,9200 | -0,50% | 16,1600 | 16,2400 | 15,6800 | 3.071 | ,00 |
| 02/6/2009 | 16,0000 | 0,50% | 16,0000 | 16,2400 | 15,9200 | 4.284 | ,00 |
| 01/6/2009 | 15,9200 | -3,86% | 16,8800 | 16,8800 | 15,7600 | 7.680 | ,00 |
| 29/5/2009 | 16,5600 | -3,27% | 17,2800 | 17,2800 | 16,3200 | 10.255 | ,00 |
| 28/5/2009 | 17,1200 | 1,42% | 17,0400 | 17,2800 | 16,5600 | 5.348 | ,00 |
| 27/5/2009 | 16,8800 | 1,44% | 16,8800 | 17,4400 | 16,8000 | 4.538 | ,00 |
| 26/5/2009 | 16,6400 | 0,00% | 16,6400 | 17,3600 | 16,3200 | 5.895 | ,00 |
| 25/5/2009 | 16,6400 | 0,97% | 16,6400 | 16,8000 | 16,3200 | 4.703 | ,00 |
| 22/5/2009 | 16,4800 | 0,49% | 16,6400 | 17,0400 | 16,4000 | 4.948 | ,00 |
| 21/5/2009 | 16,4000 | -1,91% | 16,8800 | 16,9600 | 16,2400 | 10.587 | ,00 |
| 20/5/2009 | 16,7200 | 2,96% | 16,5600 | 16,9600 | 16,4000 | 11.374 | ,00 |
| 19/5/2009 | 16,2400 | 4,64% | 15,5200 | 17,6000 | 15,5200 | 33.234 | ,00 |
| 18/5/2009 | 15,5200 | -14,91% | 18,0000 | 18,6400 | 15,2800 | 45.815 | ,00 |
| 15/5/2009 | 18,2400 | -1,72% | 19,1200 | 19,2000 | 18,0000 | 14.796 | ,00 |
| 14/5/2009 | 18,5600 | -9,02% | 20,0000 | 20,8000 | 18,4000 | 69.903 | ,00 |
| 13/5/2009 | 20,4000 | -0,78% | 20,5600 | 21,8400 | 20,0000 | 7.917 | ,00 |
| 12/5/2009 | 20,5600 | 4,90% | 19,2000 | 20,7200 | 19,2000 | 8.849 | ,00 |
| 11/5/2009 | 19,6000 | 5,15% | 18,6400 | 20,4800 | 18,6400 | 9.175 | ,00 |
| 08/5/2009 | 18,6400 | -1,69% | 18,9600 | 19,0400 | 18,3200 | 3.083 | ,00 |
| 07/5/2009 | 18,9600 | -0,84% | 19,2000 | 19,8400 | 18,4000 | 17.840 | ,00 |
| 06/5/2009 | 19,1200 | -4,40% | 19,4400 | 20,0000 | 18,4000 | 13.786 | ,00 |
| 05/5/2009 | 20,0000 | -1,96% | 20,3200 | 20,8000 | 19,5200 | 7.250 | ,00 |
| 04/5/2009 | 20,4000 | 2,82% | 20,0000 | 21,1200 | 19,0400 | 8.986 | ,00 |
| 30/4/2009 | 19,8400 | -4,98% | 20,9600 | 21,6000 | 19,2000 | 9.895 | ,00 |
| 29/4/2009 | 20,8800 | 1,56% | 21,0400 | 21,6000 | 20,4800 | 9.314 | ,00 |
| 28/4/2009 | 20,5600 | 7,53% | 19,2000 | 20,9600 | 18,8800 | 7.624 | ,00 |
| 27/4/2009 | 19,1200 | 4,82% | 18,2400 | 19,5200 | 17,6000 | 11.236 | ,00 |
| 24/4/2009 | 18,2400 | 3,17% | 18,4000 | 18,8000 | 17,0400 | 38.557 | ,00 |
| 23/4/2009 | 17,6800 | 2,31% | 17,3600 | 18,2400 | 17,3600 | 3.731 | ,00 |
| 22/4/2009 | 17,2800 | 0,93% | 17,2000 | 17,9200 | 17,1200 | 6.519 | ,00 |
| 21/4/2009 | 17,1200 | -4,46% | 17,6800 | 17,7600 | 16,8800 | 1.804 | ,00 |
| 16/4/2009 | 17,9200 | 5,66% | 17,1200 | 18,5600 | 17,1200 | 3.673 | ,00 |
| 15/4/2009 | 16,9600 | 2,91% | 16,6400 | 17,0400 | 16,4000 | 3.651 | ,00 |
| 14/4/2009 | 16,4800 | 3,52% | 16,1600 | 17,2000 | 16,1600 | 8.940 | ,00 |
| 09/4/2009 | 15,9200 | 0,51% | 16,1600 | 16,1600 | 15,6800 | 4.818 | ,00 |
| 08/4/2009 | 15,8400 | 1,02% | 15,5200 | 15,9200 | 15,5200 | 2.172 | ,00 |
| 07/4/2009 | 15,6800 | 1,55% | 15,6000 | 15,6800 | 15,2000 | 961 | ,00 |
| 06/4/2009 | 15,4400 | 1,58% | 15,5200 | 15,9200 | 15,0400 | 3.597 | ,00 |
| 03/4/2009 | 15,2000 | 1,60% | 14,8000 | 15,4400 | 14,7200 | 7.603 | ,00 |
| 02/4/2009 | 14,9600 | 5,06% | 14,6400 | 15,0400 | 14,3200 | 1.607 | ,00 |
| 01/4/2009 | 14,2400 | 0,56% | 14,4800 | 14,6400 | 14,0800 | 1.108 | ,00 |
| 31/3/2009 | 14,1600 | -5,85% | 14,9600 | 15,0400 | 13,6800 | 3.102 | ,00 |
| 30/3/2009 | 15,0400 | -1,05% | 14,8000 | 15,1200 | 14,4800 | 2.257 | ,00 |
| 27/3/2009 | 15,2000 | -1,04% | 15,3600 | 15,3600 | 14,8000 | 2.427 | ,00 |
| 26/3/2009 | 15,3600 | 0,52% | 15,9200 | 16,3200 | 15,2000 | 2.767 | ,00 |
| 24/3/2009 | 15,2800 | -3,05% | 15,8400 | 16,0800 | 15,2000 | 3.734 | ,00 |
| 23/3/2009 | 15,7600 | 0,51% | 15,9200 | 16,0800 | 15,5200 | 1.060 | ,00 |
| 20/3/2009 | 15,6800 | -2,97% | 16,0800 | 16,0800 | 15,6000 | 2.131 | ,00 |
| 19/3/2009 | 16,1600 | 0,00% | 16,4000 | 16,4000 | 15,9200 | 1.177 | ,00 |
| 18/3/2009 | 16,1600 | 0,00% | 16,4000 | 16,5600 | 16,0800 | 2.124 | ,00 |
| 17/3/2009 | 16,1600 | 0,50% | 16,1600 | 16,3200 | 15,9200 | 695 | ,00 |
| 16/3/2009 | 16,0800 | -2,90% | 16,4800 | 16,8000 | 16,0000 | 2.492 | ,00 |
| 13/3/2009 | 16,5600 | 2,99% | 16,1600 | 16,7200 | 16,0000 | 2.422 | ,00 |
| 12/3/2009 | 16,0800 | 0,50% | 16,0000 | 16,4800 | 15,2000 | 1.993 | ,00 |
| 11/3/2009 | 16,0000 | 3,09% | 15,6000 | 16,4800 | 15,3600 | 2.069 | ,00 |
| 10/3/2009 | 15,5200 | -1,02% | 15,8400 | 15,8400 | 15,3600 | 3.888 | ,00 |
| 09/3/2009 | 15,6800 | -2,00% | 16,1600 | 16,1600 | 15,6000 | 668 | ,00 |
| 06/3/2009 | 16,0000 | 0,00% | 16,2400 | 16,3200 | 15,8400 | 3.923 | ,00 |
| 05/3/2009 | 16,0000 | -4,31% | 16,8000 | 17,6800 | 15,7600 | 12.498 | ,00 |
| 04/3/2009 | 16,7200 | 6,09% | 15,9200 | 17,2800 | 15,5200 | 2.759 | ,00 |
| 03/3/2009 | 15,7600 | 0,00% | 15,7600 | 16,0800 | 15,6800 | 621 | ,00 |
| 27/2/2009 | 15,7600 | 0,51% | 15,7600 | 16,1600 | 15,2000 | 1.120 | ,00 |
| 26/2/2009 | 15,6800 | 1,03% | 15,7600 | 16,2400 | 15,6000 | 1.289 | ,00 |
| 25/2/2009 | 15,5200 | -5,37% | 16,9600 | 17,1200 | 15,4400 | 1.415 | ,00 |
| 24/2/2009 | 16,4000 | -4,21% | 16,8000 | 17,2000 | 15,5200 | 1.580 | ,00 |
| 23/2/2009 | 17,1200 | -0,93% | 17,0400 | 17,2800 | 16,7200 | 283 | ,00 |
| 20/2/2009 | 17,2800 | -0,46% | 17,2000 | 17,6000 | 16,4800 | 918 | ,00 |
| 19/2/2009 | 17,3600 | 0,46% | 17,2000 | 17,9200 | 17,1200 | 956 | ,00 |
| 18/2/2009 | 17,2800 | 0,47% | 17,2000 | 17,4400 | 17,1200 | 1.449 | ,00 |
| 17/2/2009 | 17,2000 | -5,70% | 17,9200 | 17,9200 | 16,9600 | 2.050 | ,00 |
| 16/2/2009 | 18,2400 | 0,44% | 18,1600 | 18,4000 | 17,6000 | 3.850 | ,00 |
| 13/2/2009 | 18,1600 | 0,00% | 18,4000 | 18,9600 | 17,6000 | 6.810 | ,00 |
| 12/2/2009 | 18,1600 | 0,00% | 18,0800 | 18,4000 | 18,0000 | 1.595 | ,00 |
| 11/2/2009 | 18,1600 | 2,25% | 17,6000 | 18,6400 | 17,6000 | 6.206 | ,00 |
| 10/2/2009 | 17,7600 | 0,00% | 17,6000 | 18,1600 | 17,4400 | 3.079 | ,00 |
| 09/2/2009 | 17,7600 | 0,45% | 17,7600 | 17,8400 | 17,6000 | 1.456 | ,00 |
| 06/2/2009 | 17,6800 | 0,00% | 17,7600 | 18,0800 | 17,6800 | 2.877 | ,00 |
| 05/2/2009 | 17,6800 | 0,45% | 17,6800 | 17,7600 | 17,1200 | 1.509 | ,00 |
| 04/2/2009 | 17,6000 | 0,92% | 17,7600 | 17,7600 | 17,2800 | 1.495 | ,00 |
| 03/2/2009 | 17,4400 | 2,35% | 17,3600 | 17,6800 | 16,8000 | 4.114 | ,00 |
| 02/2/2009 | 17,0400 | -0,93% | 16,8000 | 17,3600 | 16,4000 | 6.522 | ,00 |
| 30/1/2009 | 17,2000 | 16,22% | 14,8000 | 17,7600 | 14,8000 | 1.807 | ,00 |
| 29/1/2009 | 14,8000 | 0,00% | 14,9600 | 14,9600 | 14,4800 | 565 | ,00 |
| 28/1/2009 | 14,8000 | 5,11% | 14,3200 | 14,9600 | 14,0000 | 901 | ,00 |
| 27/1/2009 | 14,0800 | 0,00% | 13,9200 | 14,1600 | 13,8400 | 1.198 | ,00 |
| 26/1/2009 | 14,0800 | -1,68% | 14,3200 | 14,4000 | 14,0000 | 685 | ,00 |
| 23/1/2009 | 14,3200 | -3,24% | 15,7600 | 15,7600 | 14,2400 | 2.087 | ,00 |
| 22/1/2009 | 14,8000 | -7,96% | 16,4000 | 16,4000 | 14,7200 | 1.517 | ,00 |
| 21/1/2009 | 16,0800 | -1,47% | 16,3200 | 16,3200 | 16,0800 | 273 | ,00 |
| 20/1/2009 | 16,3200 | -1,45% | 16,5600 | 16,5600 | 15,7600 | 1.261 | ,00 |
| 19/1/2009 | 16,5600 | -0,48% | 16,7200 | 16,7200 | 16,0000 | 1.482 | ,00 |
| 16/1/2009 | 16,6400 | 0,00% | 16,9600 | 17,2800 | 16,4000 | 2.445 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 0,1350 | 13.733 |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 0,0290 | 78.768 |
| EVR | 2,3000 | 5,99 % | 0,1300 | 454.226 |
| ΟΤΟΕΛ | 12,9600 | 5,71 % | 0,7000 | 81.790 |
| ΜΑΣΤΙΧΑ | 1,4800 | 4,96 % | 0,0700 | 669 |
| ΣΕΝΤΡ | 0,3630 | 4,91 % | 0,0170 | 140.777 |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 0,0034 | 2.704.305 |
| ΠΛΑΘ | 4,3950 | 4,64 % | 0,1950 | 386.785 |
| ΜΕΝΤΙ | 2,7300 | 3,80 % | 0,1000 | 9.006 |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 0,0068 | 103.793 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 0,0420 | 404.740.039 |
| ΠΕΙΡ | 7,1200 | 2,45 % | 0,1700 | 176.764.859 |
| ΕΤΕ | 13,8500 | 1,02 % | 0,1400 | 52.882.647 |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 0,0400 | 47.675.990 |
| ΟΠΑΠ | 18,7700 | -0,58 % | -0,1100 | 21.002.606 |
| BOCHGR | 8,5400 | 1,67 % | 0,1400 | 14.981.012 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 11.959.017 |
| MTLN | 44,4000 | -0,89 % | -0,4000 | 11.957.459 |
| ΔΕΗ | 18,3700 | 0,66 % | 0,1200 | 9.093.799 |
| OPTIMA | 7,6300 | -1,55 % | -0,1200 | 7.835.956 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 404,74εκ. |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 176,76εκ. |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 47,68εκ. |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 52,88εκ. |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 195,8χιλ. |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 14,98εκ. |
| ΙΝΛΟΤ | 1,0960 | 0,55 % | 1.429.686 | 1,56εκ. |
| ΟΠΑΠ | 18,7700 | -0,58 % | 1.120.445 | 21,00εκ. |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 7,84εκ. |
| CREDIA | 1,6840 | -0,59 % | 944.648 | 1,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 5,08 % |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 2,02 % |
| ΠΛΑΘ | 4,3950 | 4,64 % | 386.785 | 0,88 % |
| EIS | 2,0250 | -2,64 % | 109.790 | 0,72 % |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 0,47 % |
| ΚΟΥΑΛ | 1,3200 | 0,30 % | 152.561 | 0,43 % |
| ΙΝΤΚΑ | 3,8000 | 2,70 % | 354.978 | 0,42 % |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 0,42 % |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 0,41 % |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 13.733 | 13,24 % |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 78.768 | 8,14 % |
| ΠΛΑΚΡ | 14,8000 | 1,37 % | 1.302 | 7,53 % |
| EVR | 2,3000 | 5,99 % | 454.226 | 7,37 % |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 103.793 | 6,93 % |
| ΓΚΜΕΖΖ | 0,4610 | 1,99 % | 100.213 | 6,19 % |
| ΧΑΙΔΕ | 0,7350 | 0,00 % | 360 | 6,12 % |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 6,06 % |
| ΞΥΛΠ | 0,4460 | -0,45 % | 1.630 | 5,80 % |
| ΟΤΟΕΛ | 12,9600 | 5,71 % | 81.790 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|