| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΡΑΣΤΟΡ | 1,2300 | -4,65 % | -0,0600 | 800 |
| ΟΛΘ | 33,0000 | -2,65 % | -0,9000 | 594 |
| ΕΛΙΝ | 2,3800 | -2,06 % | -0,0500 | 1.300 |
| ΧΑΙΔΕ | 0,7150 | -2,05 % | -0,0150 | 33 |
| ΜΕΒΑ | 8,7000 | -1,69 % | -0,1500 | 2.735 |
| ΤΖΚΑ | 1,3150 | -1,13 % | -0,0150 | 1.010 |
| ΕΧΑΕ | 6,2400 | -0,95 % | -0,0600 | 102.140 |
| ΒΟΣΥΣ | 2,2200 | -0,89 % | -0,0200 | 850 |
| ΚΟΥΑΛ | 1,3480 | -0,88 % | -0,0120 | 36.323 |
| ΙΝΛΙΦ | 5,9600 | -0,67 % | -0,0400 | 3.135 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3300 €
0,0120 (0,91%)
- Άνοιγμα 1,3380
- Υψηλό 1,3380
- Χαμηλό 1,3280
- Όγκος 20.805
- Τζίρος 27.741 €
- Πράξεις 33
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,48% | 16,9600 | 17,2800 | 16,4000 | 2.445 | ,00 |
| 15/1/2009 | 16,5600 | -3,27% | 16,8000 | 17,2800 | 16,4000 | 2.161 | ,00 |
| 14/1/2009 | 17,1200 | -2,73% | 17,9200 | 18,0000 | 17,0400 | 1.515 | ,00 |
| 13/1/2009 | 17,6000 | -2,65% | 17,8400 | 18,0000 | 17,4400 | 1.868 | ,00 |
| 12/1/2009 | 18,0800 | -2,16% | 18,6400 | 18,7200 | 17,8400 | 2.024 | ,00 |
| 09/1/2009 | 18,4800 | 0,00% | 18,6400 | 19,2000 | 18,4000 | 4.612 | ,00 |
| 08/1/2009 | 18,4800 | 0,00% | 18,1600 | 18,6400 | 18,0000 | 2.302 | ,00 |
| 07/1/2009 | 18,4800 | 4,52% | 17,6800 | 18,7200 | 17,5200 | 3.994 | ,00 |
| 05/1/2009 | 17,6800 | -5,15% | 18,8000 | 18,8000 | 17,6000 | 12.706 | ,00 |
| 02/1/2009 | 18,6400 | -0,85% | 18,4800 | 18,8000 | 18,0000 | 4.958 | ,00 |
| 31/12/2008 | 18,8000 | 1,73% | 18,6400 | 18,8800 | 18,0000 | 1.000 | ,00 |
| 30/12/2008 | 18,4800 | 1,32% | 18,0000 | 18,7200 | 17,7600 | 1.803 | ,00 |
| 29/12/2008 | 18,2400 | -2,56% | 18,8000 | 18,8000 | 18,0000 | 559 | ,00 |
| 24/12/2008 | 18,7200 | 4,46% | 18,0800 | 19,5200 | 18,0800 | 170 | ,00 |
| 23/12/2008 | 17,9200 | 3,70% | 17,1200 | 18,4800 | 16,4800 | 1.960 | ,00 |
| 22/12/2008 | 17,2800 | -1,37% | 17,4400 | 17,4400 | 17,0400 | 125 | ,00 |
| 19/12/2008 | 17,5200 | -2,23% | 17,6000 | 17,6000 | 17,5200 | 69 | ,00 |
| 18/12/2008 | 17,9200 | 0,90% | 17,3600 | 18,3200 | 16,0000 | 916 | ,00 |
| 17/12/2008 | 17,7600 | -2,63% | 18,2400 | 18,2400 | 17,5200 | 188 | ,00 |
| 16/12/2008 | 18,2400 | 0,00% | 18,1600 | 18,2400 | 17,8400 | 35 | ,00 |
| 15/12/2008 | 18,2400 | -0,44% | 18,4000 | 18,4000 | 17,8400 | 427 | ,00 |
| 12/12/2008 | 18,3200 | -4,18% | 18,4800 | 18,4800 | 18,0800 | 236 | ,00 |
| 11/12/2008 | 19,1200 | 3,46% | 18,4000 | 19,2000 | 18,4000 | 250 | ,00 |
| 10/12/2008 | 18,4800 | -0,86% | 18,4800 | 18,4800 | 18,4800 | 219 | ,00 |
| 09/12/2008 | 18,6400 | -0,85% | 18,2400 | 18,9600 | 18,0800 | 1.022 | ,00 |
| 08/12/2008 | 18,8000 | 4,91% | 18,0800 | 19,2000 | 17,9200 | 343 | ,00 |
| 05/12/2008 | 17,9200 | -0,88% | 18,3200 | 18,5600 | 17,7600 | 431 | ,00 |
| 04/12/2008 | 18,0800 | -3,42% | 18,7200 | 18,7200 | 18,0000 | 342 | ,00 |
| 03/12/2008 | 18,7200 | -0,85% | 19,1200 | 19,1200 | 18,4800 | 516 | ,00 |
| 02/12/2008 | 18,8800 | -2,88% | 19,3600 | 19,3600 | 18,7200 | 394 | ,00 |
| 01/12/2008 | 19,4400 | -2,41% | 19,8400 | 20,0000 | 19,2800 | 802 | ,00 |
| 28/11/2008 | 19,9200 | -2,35% | 20,4000 | 20,4000 | 19,2000 | 168 | ,00 |
| 27/11/2008 | 20,4000 | 0,00% | 20,9600 | 20,9600 | 20,4000 | 189 | ,00 |
| 26/11/2008 | 20,4000 | -1,54% | 20,4000 | 20,4000 | 20,1600 | 163 | ,00 |
| 25/11/2008 | 20,7200 | -0,77% | 20,8800 | 20,8800 | 20,3200 | 176 | ,00 |
| 24/11/2008 | 20,8800 | 1,56% | 20,7200 | 21,0400 | 20,2400 | 396 | ,00 |
| 21/11/2008 | 20,5600 | 2,39% | 20,0800 | 20,6400 | 19,4400 | 563 | ,00 |
| 20/11/2008 | 20,0800 | -2,71% | 20,1600 | 20,3200 | 18,6400 | 626 | ,00 |
| 19/11/2008 | 20,6400 | 0,00% | 20,9600 | 22,2400 | 19,2000 | 1.511 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2420 | 10,00 % | 0,0220 | 100 |
| ΙΚΤΙΝ | 0,4210 | 5,25 % | 0,0210 | 305.386 |
| ΣΠΙ | 0,6000 | 4,90 % | 0,0280 | 5.662 |
| ΦΟΥΝΤΛ | 1,3600 | 4,62 % | 0,0600 | 63.890 |
| ΠΡΔ | 0,4680 | 4,00 % | 0,0180 | 28.772 |
| ΜΕΡΚΟ | 37,6000 | 3,87 % | 1,4000 | 45 |
| ΜΙΝ | 0,6440 | 3,54 % | 0,0220 | 102 |
| ΠΕΙΡ | 6,8200 | 3,02 % | 0,2000 | 900.941 |
| ΙΝΤΚΑ | 3,3850 | 2,73 % | 0,0900 | 143.844 |
| ΕΥΡΩΒ | 3,3100 | 2,60 % | 0,0840 | 2.492.501 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3100 | 2,60 % | 0,0840 | 8.213.047 |
| ΕΤΕ | 12,6850 | 1,16 % | 0,1450 | 6.738.194 |
| ΠΕΙΡ | 6,8200 | 3,02 % | 0,2000 | 6.099.786 |
| ΔΕΗ | 16,4500 | 1,98 % | 0,3200 | 5.238.971 |
| MTLN | 42,2200 | 0,00 % | 0,0000 | 4.803.093 |
| ΑΛΦΑ | 3,4810 | 1,78 % | 0,0610 | 4.801.943 |
| ΜΠΕΛΑ | 28,5600 | 2,37 % | 0,6600 | 4.201.798 |
| ΟΠΑΠ | 17,2400 | 0,00 % | 0,0000 | 2.451.874 |
| ΙΝΛΟΤ | 1,1020 | 0,36 % | 0,0040 | 1.765.059 |
| CENER | 15,1000 | 0,94 % | 0,1400 | 937.761 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3100 | 2,60 % | 2.492.501 | 8,21εκ. |
| ΙΝΛΟΤ | 1,1020 | 0,36 % | 1.593.076 | 1,77εκ. |
| ΑΛΦΑ | 3,4810 | 1,78 % | 1.375.387 | 4,80εκ. |
| ΠΕΙΡ | 6,8200 | 3,02 % | 900.941 | 6,10εκ. |
| ΕΤΕ | 12,6850 | 1,16 % | 530.849 | 6,74εκ. |
| ΔΕΗ | 16,4500 | 1,98 % | 319.049 | 5,24εκ. |
| ΙΚΤΙΝ | 0,4210 | 5,25 % | 305.386 | 128,6χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4440 | -0,34 % | 181.501 | 80.433 |
| ΜΠΕΛΑ | 28,5600 | 2,37 % | 148.493 | 4,20εκ. |
| ΙΝΤΚΑ | 3,3850 | 2,73 % | 143.844 | 488,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 59.313 | 0,27 % |
| ΙΚΤΙΝ | 0,4210 | 5,25 % | 305.386 | 0,27 % |
| ΦΟΥΝΤΛ | 1,3600 | 4,62 % | 63.890 | 0,19 % |
| ΙΝΤΚΑ | 3,3850 | 2,73 % | 143.844 | 0,17 % |
| ΕΧΑΕ | 6,2400 | -0,95 % | 102.140 | 0,17 % |
| EIS | 1,6500 | 1,23 % | 21.850 | 0,14 % |
| ΚΟΥΑΛ | 1,3480 | -0,88 % | 36.323 | 0,13 % |
| ΚΥΡΙΟ | 2,0300 | 1,75 % | 9.788 | 0,13 % |
| ΠΡΔ | 0,4680 | 4,00 % | 28.772 | 0,12 % |
| ΜΠΕΛΑ | 28,5600 | 2,37 % | 148.493 | 0,11 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΙΚΤΙΝ | 0,4210 | 5,25 % | 305.386 | 7,50 % |
| ΔΡΟΜΕ | 0,3440 | -0,29 % | 16.094 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4440 | -0,34 % | 181.501 | 6,06 % |
| ΚΕΚΡ | 2,0200 | 0,00 % | 6.500 | 5,94 % |
| ΦΟΥΝΤΛ | 1,3600 | 4,62 % | 63.890 | 5,38 % |
| ΠΡΔ | 0,4680 | 4,00 % | 28.772 | 5,33 % |
| ΤΡΑΣΤΟΡ | 1,2300 | -4,65 % | 800 | 4,65 % |
| ΔΟΜΙΚ | 2,0800 | 1,46 % | 1.277 | 3,90 % |
| ΝΑΥΠ | 1,4200 | 1,43 % | 4.935 | 3,57 % |
| ΒΟΣΥΣ | 2,2200 | -0,89 % | 850 | 3,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|