| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9800 | -4,85 % | -0,0500 | 2 |
| ΠΑΙΡ | 1,0100 | -4,72 % | -0,0500 | 3.723 |
| ΑΚΡΙΤ | 1,0400 | -4,15 % | -0,0450 | 6.220 |
| ΦΟΥΝΤΛ | 0,7740 | -3,25 % | -0,0260 | 1.675 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΞΥΛΚ | 0,2600 | -2,62 % | -0,0070 | 54.387 |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | -0,0700 | 25.665 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 13.378 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.290 |
| ΟΛΥΜΠ | 2,5300 | -2,32 % | -0,0600 | 5.755 |
Συνεχης ενημερωση
PROTON ΤΡΑΠΕΖΑ Α.Ε. (ΠΡΟ)
0,1800 €
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 |
|---|---|---|---|---|---|---|---|
| 13/1/2010 | 1,8900 | 0,00% | 1,8900 | 1,9600 | 1,8600 | 646.128 | ,00 |
| 12/1/2010 | 1,8900 | -8,25% | 2,0500 | 2,0500 | 1,8600 | 1.515.507 | ,00 |
| 11/1/2010 | 2,0600 | 0,98% | 2,0700 | 2,1000 | 2,0400 | 527.093 | ,00 |
| 08/1/2010 | 2,0400 | -1,92% | 2,0900 | 2,1000 | 2,0200 | 530.686 | ,00 |
| 07/1/2010 | 2,0800 | -1,89% | 2,1000 | 2,1400 | 2,0700 | 996.638 | ,00 |
| 05/1/2010 | 2,1200 | 3,41% | 2,0500 | 2,1500 | 2,0300 | 1.540.970 | ,00 |
| 04/1/2010 | 2,0500 | 2,50% | 2,0400 | 2,0600 | 2,0100 | 918.985 | ,00 |
| 31/12/2009 | 2,0000 | 2,04% | 2,1500 | 2,3400 | 1,9700 | 8.894.020 | 18.208.822,23 |
| 30/12/2009 | 1,9600 | 8,29% | 1,8200 | 1,9900 | 1,8200 | 21.531.098 | 74.385.187,17 |
| 29/12/2009 | 1,8100 | 1,12% | 1,7700 | 1,8100 | 1,7700 | 142.232 | 255.751,28 |
| 28/12/2009 | 1,7900 | 0,00% | 1,8200 | 1,8200 | 1,7800 | 78.486 | 141.685,49 |
| 23/12/2009 | 1,7900 | -0,56% | 1,8400 | 1,8500 | 1,7800 | 95.890 | 173.417,15 |
| 22/12/2009 | 1,8000 | 4,05% | 1,7600 | 1,8100 | 1,7600 | 170.012 | 304.636,19 |
| 21/12/2009 | 1,7300 | -3,35% | 1,7900 | 1,8000 | 1,7200 | 85.239 | 150.154,16 |
| 18/12/2009 | 1,7900 | 0,56% | 1,7900 | 1,8100 | 1,7600 | 165.712 | 296.581,40 |
| 17/12/2009 | 1,7800 | -1,11% | 1,8000 | 1,8100 | 1,7600 | 185.906 | 331.815,84 |
| 16/12/2009 | 1,8000 | 1,12% | 1,7800 | 1,8200 | 1,7700 | 206.426 | 369.839,77 |
| 15/12/2009 | 1,7800 | -1,11% | 1,8000 | 1,8200 | 1,7600 | 225.511 | 402.675,75 |
| 14/12/2009 | 1,8000 | -2,17% | 1,8300 | 1,8900 | 1,7900 | 270.959 | 496.694,72 |
| 11/12/2009 | 1,8400 | -3,16% | 1,9000 | 1,9500 | 1,8100 | 440.725 | 827.523,91 |
| 10/12/2009 | 1,9000 | 0,00% | 1,9000 | 1,9400 | 1,8400 | 1.160.617 | 2.195.215,51 |
| 09/12/2009 | 1,9000 | 6,15% | 1,8000 | 1,9500 | 1,7500 | 1.114.036 | 2.073.812,51 |
| 08/12/2009 | 1,7900 | -6,77% | 1,9500 | 1,9500 | 1,7400 | 485.123 | 892.716,71 |
| 07/12/2009 | 1,9200 | 0,52% | 1,8800 | 1,9400 | 1,8600 | 279.719 | 535.852,27 |
| 04/12/2009 | 1,9100 | 1,60% | 1,8800 | 1,9500 | 1,8400 | 406.173 | 771.406,58 |
| 03/12/2009 | 1,8800 | -2,59% | 1,9600 | 1,9900 | 1,8500 | 462.034 | 890.045,62 |
| 02/12/2009 | 1,9300 | 3,76% | 1,9100 | 1,9500 | 1,8800 | 362.565 | 694.110,35 |
| 01/12/2009 | 1,8600 | 10,06% | 1,7400 | 1,9100 | 1,7400 | 455.090 | ,00 |
| 30/11/2009 | 1,6900 | 0,00% | 1,7100 | 1,7500 | 1,6600 | 332.153 | ,00 |
| 27/11/2009 | 1,6900 | 1,20% | 1,5200 | 1,7700 | 1,5200 | 955.122 | ,00 |
| 26/11/2009 | 1,6700 | -6,70% | 1,7700 | 1,7900 | 1,6200 | 741.964 | ,00 |
| 25/11/2009 | 1,7900 | -4,79% | 1,8800 | 1,9000 | 1,7000 | 678.087 | ,00 |
| 24/11/2009 | 1,8800 | -2,08% | 1,9200 | 1,9200 | 1,8700 | 198.601 | ,00 |
| 23/11/2009 | 1,9200 | -1,03% | 1,9400 | 1,9900 | 1,8700 | 310.054 | ,00 |
| 20/11/2009 | 1,9400 | -2,51% | 2,0000 | 2,0700 | 1,9100 | 862.572 | ,00 |
| 19/11/2009 | 1,9900 | 3,11% | 1,9100 | 2,0700 | 1,8900 | 461.885 | ,00 |
| 18/11/2009 | 1,9300 | 3,21% | 1,9400 | 1,9500 | 1,8800 | 299.441 | ,00 |
| 17/11/2009 | 1,8700 | 1,63% | 1,8400 | 1,8800 | 1,8400 | 218.405 | ,00 |
| 16/11/2009 | 1,8400 | -3,16% | 1,9100 | 1,9200 | 1,8100 | 568.797 | ,00 |
| 13/11/2009 | 1,9000 | -0,52% | 1,9100 | 1,9300 | 1,9000 | 209.137 | ,00 |
| 12/11/2009 | 1,9100 | -2,55% | 1,9700 | 1,9700 | 1,8900 | 201.392 | ,00 |
| 11/11/2009 | 1,9600 | 0,00% | 2,0000 | 2,0000 | 1,9600 | 222.505 | ,00 |
| 10/11/2009 | 1,9600 | 0,00% | 1,9900 | 2,0300 | 1,9500 | 312.294 | ,00 |
| 09/11/2009 | 1,9600 | 1,55% | 1,9600 | 1,9700 | 1,9400 | 240.073 | ,00 |
| 06/11/2009 | 1,9300 | -0,52% | 1,9600 | 1,9800 | 1,9200 | 219.561 | ,00 |
| 05/11/2009 | 1,9400 | -0,51% | 1,9200 | 1,9600 | 1,9200 | 225.643 | ,00 |
| 04/11/2009 | 1,9500 | 1,56% | 1,9500 | 1,9600 | 1,9000 | 335.187 | ,00 |
| 03/11/2009 | 1,9200 | 0,52% | 1,9000 | 1,9600 | 1,8900 | 441.786 | ,00 |
| 02/11/2009 | 1,9100 | -1,55% | 1,8700 | 1,9200 | 1,8500 | 609.256 | ,00 |
| 30/10/2009 | 1,9400 | -3,00% | 2,0400 | 2,0600 | 1,9200 | 609.278 | ,00 |
| 29/10/2009 | 2,0000 | 0,00% | 1,9000 | 2,0300 | 1,8600 | 1.417.314 | ,00 |
| 27/10/2009 | 2,0000 | -5,21% | 2,0800 | 2,1000 | 1,9800 | 971.358 | ,00 |
| 26/10/2009 | 2,1100 | 0,00% | 2,1200 | 2,1400 | 2,0600 | 926.620 | ,00 |
| 23/10/2009 | 2,1100 | 5,50% | 2,0400 | 2,1600 | 2,0400 | 1.724.530 | ,00 |
| 22/10/2009 | 2,0000 | 2,56% | 1,9100 | 2,0200 | 1,9000 | 734.180 | ,00 |
| 21/10/2009 | 1,9500 | -0,51% | 1,9500 | 1,9700 | 1,9000 | 454.273 | ,00 |
| 20/10/2009 | 1,9600 | 3,16% | 1,9000 | 1,9800 | 1,8700 | 648.017 | ,00 |
| 19/10/2009 | 1,9000 | 2,70% | 1,8400 | 1,9300 | 1,8400 | 270.013 | ,00 |
| 16/10/2009 | 1,8500 | -3,65% | 1,9200 | 1,9800 | 1,8400 | 799.111 | ,00 |
| 15/10/2009 | 1,9200 | -3,03% | 1,9800 | 1,9900 | 1,9000 | 539.861 | ,00 |
| 14/10/2009 | 1,9800 | 4,21% | 1,9300 | 2,0000 | 1,9300 | 845.492 | ,00 |
| 13/10/2009 | 1,9000 | -5,00% | 2,0100 | 2,0400 | 1,8700 | 1.007.824 | ,00 |
| 12/10/2009 | 2,0000 | 8,11% | 1,8900 | 2,0200 | 1,8700 | 1.738.069 | ,00 |
| 09/10/2009 | 1,8500 | 0,00% | 1,8900 | 1,8900 | 1,8200 | 469.024 | ,00 |
| 08/10/2009 | 1,8500 | 0,54% | 1,8800 | 1,9200 | 1,8300 | 572.043 | ,00 |
| 07/10/2009 | 1,8400 | -2,65% | 1,9300 | 1,9300 | 1,8200 | 711.109 | ,00 |
| 06/10/2009 | 1,8900 | 11,83% | 1,7200 | 1,9800 | 1,7200 | 1.598.965 | ,00 |
| 05/10/2009 | 1,6900 | 1,81% | 1,6900 | 1,7400 | 1,6700 | 260.161 | ,00 |
| 02/10/2009 | 1,6600 | -1,78% | 1,6500 | 1,6900 | 1,6300 | 309.292 | ,00 |
| 01/10/2009 | 1,6900 | 3,68% | 1,6500 | 1,7000 | 1,6500 | 629.647 | ,00 |
| 30/9/2009 | 1,6300 | -1,81% | 1,6600 | 1,6800 | 1,6100 | 238.659 | ,00 |
| 29/9/2009 | 1,6600 | -1,19% | 1,6800 | 1,7200 | 1,6400 | 471.043 | ,00 |
| 28/9/2009 | 1,6800 | 4,35% | 1,6200 | 1,7100 | 1,6000 | 570.250 | ,00 |
| 25/9/2009 | 1,6100 | -2,42% | 1,6100 | 1,6500 | 1,6000 | 208.579 | ,00 |
| 24/9/2009 | 1,6500 | 0,00% | 1,6200 | 1,6600 | 1,6000 | 221.314 | ,00 |
| 23/9/2009 | 1,6500 | 4,43% | 1,6000 | 1,6900 | 1,6000 | 611.569 | ,00 |
| 22/9/2009 | 1,5800 | 2,60% | 1,5600 | 1,5900 | 1,5400 | 208.522 | ,00 |
| 21/9/2009 | 1,5400 | -0,65% | 1,5500 | 1,5500 | 1,5300 | 73.539 | ,00 |
| 18/9/2009 | 1,5500 | 0,00% | 1,5400 | 1,5600 | 1,5200 | 132.824 | ,00 |
| 17/9/2009 | 1,5500 | -1,27% | 1,6000 | 1,6000 | 1,5400 | 157.843 | ,00 |
| 16/9/2009 | 1,5700 | 0,00% | 1,5900 | 1,6100 | 1,5600 | 149.555 | ,00 |
| 15/9/2009 | 1,5700 | 4,67% | 1,5400 | 1,5700 | 1,5200 | 151.687 | ,00 |
| 14/9/2009 | 1,5000 | -3,85% | 1,5400 | 1,5400 | 1,4900 | 451.786 | ,00 |
| 11/9/2009 | 1,5600 | -0,64% | 1,5800 | 1,5900 | 1,5500 | 120.635 | ,00 |
| 10/9/2009 | 1,5700 | -0,63% | 1,6000 | 1,6200 | 1,5600 | 155.644 | ,00 |
| 09/9/2009 | 1,5800 | -0,63% | 1,5400 | 1,6200 | 1,5400 | 124.864 | ,00 |
| 08/9/2009 | 1,5900 | -1,85% | 1,6200 | 1,6400 | 1,5600 | 219.924 | ,00 |
| 07/9/2009 | 1,6200 | 3,18% | 1,6000 | 1,6300 | 1,5800 | 209.040 | ,00 |
| 04/9/2009 | 1,5700 | 0,64% | 1,6000 | 1,6000 | 1,5400 | 178.655 | ,00 |
| 03/9/2009 | 1,5600 | -4,29% | 1,6300 | 1,6400 | 1,5100 | 510.530 | ,00 |
| 02/9/2009 | 1,6300 | 0,00% | 1,6000 | 1,6500 | 1,5700 | 240.235 | ,00 |
| 01/9/2009 | 1,6300 | -0,61% | 1,6500 | 1,6800 | 1,6100 | 308.786 | ,00 |
| 31/8/2009 | 1,6400 | 0,00% | 1,6400 | 1,6900 | 1,6000 | 339.490 | ,00 |
| 28/8/2009 | 1,6400 | -2,96% | 1,6800 | 1,6900 | 1,6100 | 352.621 | ,00 |
| 27/8/2009 | 1,6900 | -3,43% | 1,7500 | 1,7700 | 1,6800 | 323.631 | ,00 |
| 26/8/2009 | 1,7500 | -1,69% | 1,8000 | 1,8100 | 1,7200 | 674.746 | ,00 |
| 25/8/2009 | 1,7800 | 3,49% | 1,6800 | 1,8000 | 1,6700 | 621.214 | ,00 |
| 24/8/2009 | 1,7200 | -1,71% | 1,8100 | 1,8400 | 1,6800 | 981.305 | ,00 |
| 21/8/2009 | 1,7500 | 12,18% | 1,5900 | 1,7800 | 1,5900 | 1.517.178 | ,00 |
| 20/8/2009 | 1,5600 | 4,70% | 1,5200 | 1,5900 | 1,5100 | 356.600 | ,00 |
| 19/8/2009 | 1,4900 | 1,36% | 1,4400 | 1,5000 | 1,4400 | 109.753 | ,00 |
| 18/8/2009 | 1,4700 | 2,08% | 1,4400 | 1,5000 | 1,4400 | 99.560 | ,00 |
| 17/8/2009 | 1,4400 | -4,00% | 1,4100 | 1,4800 | 1,4000 | 138.145 | ,00 |
| 14/8/2009 | 1,5000 | 4,17% | 1,4500 | 1,5200 | 1,4400 | 189.631 | ,00 |
| 13/8/2009 | 1,4400 | 2,13% | 1,4600 | 1,4900 | 1,4100 | 134.410 | ,00 |
| 12/8/2009 | 1,4100 | 2,17% | 1,3800 | 1,4300 | 1,3600 | 65.689 | ,00 |
| 11/8/2009 | 1,3800 | -5,48% | 1,4600 | 1,5000 | 1,3700 | 191.539 | ,00 |
| 10/8/2009 | 1,4600 | -4,58% | 1,5100 | 1,5600 | 1,4500 | 155.312 | ,00 |
| 07/8/2009 | 1,5300 | -1,92% | 1,5400 | 1,5500 | 1,4900 | 239.729 | ,00 |
| 06/8/2009 | 1,5600 | -1,27% | 1,6000 | 1,6000 | 1,5400 | 167.006 | ,00 |
| 05/8/2009 | 1,5800 | -1,25% | 1,6000 | 1,6300 | 1,5600 | 252.096 | ,00 |
| 04/8/2009 | 1,6000 | -0,62% | 1,6100 | 1,6300 | 1,5800 | 322.770 | ,00 |
| 03/8/2009 | 1,6100 | 4,55% | 1,5700 | 1,6400 | 1,5500 | 404.238 | ,00 |
| 31/7/2009 | 1,5400 | -0,65% | 1,5800 | 1,5800 | 1,5100 | 202.046 | ,00 |
| 30/7/2009 | 1,5500 | 3,33% | 1,4900 | 1,5600 | 1,4800 | 151.284 | ,00 |
| 29/7/2009 | 1,5000 | 0,00% | 1,5000 | 1,5400 | 1,4800 | 130.684 | 197.624,41 |
| 28/7/2009 | 1,5000 | -5,06% | 1,5800 | 1,6100 | 1,4900 | 350.782 | ,00 |
| 27/7/2009 | 1,5800 | 6,04% | 1,5200 | 1,6100 | 1,4900 | 463.280 | ,00 |
| 24/7/2009 | 1,4900 | 0,68% | 1,5000 | 1,5300 | 1,4800 | 282.152 | ,00 |
| 23/7/2009 | 1,4800 | -1,33% | 1,5100 | 1,5200 | 1,4700 | 90.198 | ,00 |
| 22/7/2009 | 1,5000 | -0,66% | 1,4700 | 1,5400 | 1,4500 | 168.185 | ,00 |
| 21/7/2009 | 1,5100 | 4,14% | 1,4600 | 1,5200 | 1,4100 | 359.407 | ,00 |
| 20/7/2009 | 1,4500 | 5,07% | 1,4200 | 1,4700 | 1,4000 | 232.993 | ,00 |
| 17/7/2009 | 1,3800 | -4,17% | 1,4700 | 1,4700 | 1,3300 | 232.829 | ,00 |
| 16/7/2009 | 1,4400 | -0,69% | 1,5000 | 1,5300 | 1,4300 | 251.020 | ,00 |
| 15/7/2009 | 1,4500 | 4,32% | 1,4900 | 1,4900 | 1,4100 | 308.920 | ,00 |
| 14/7/2009 | 1,3900 | 13,01% | 1,3000 | 1,4300 | 1,2600 | 425.860 | ,00 |
| 13/7/2009 | 1,2300 | 2,50% | 1,1400 | 1,2400 | 1,1100 | 336.698 | ,00 |
| 10/7/2009 | 1,2000 | -8,40% | 1,2600 | 1,2900 | 1,1800 | 486.190 | ,00 |
| 09/7/2009 | 1,3100 | -2,96% | 1,3700 | 1,3800 | 1,3000 | 123.165 | ,00 |
| 08/7/2009 | 1,3500 | -4,26% | 1,3800 | 1,4000 | 1,3400 | 231.944 | ,00 |
| 07/7/2009 | 1,4100 | -1,40% | 1,4300 | 1,4500 | 1,4000 | 98.938 | ,00 |
| 06/7/2009 | 1,4300 | 0,00% | 1,4000 | 1,4400 | 1,4000 | 126.898 | ,00 |
| 03/7/2009 | 1,4300 | 0,00% | 1,4500 | 1,4600 | 1,4000 | 98.676 | ,00 |
| 02/7/2009 | 1,4300 | -2,05% | 1,4400 | 1,4700 | 1,4200 | 88.990 | ,00 |
| 01/7/2009 | 1,4600 | 1,39% | 1,4400 | 1,4600 | 1,4100 | 77.179 | ,00 |
| 30/6/2009 | 1,4400 | 0,70% | 1,4300 | 1,4700 | 1,4300 | 194.503 | ,00 |
| 29/6/2009 | 1,4300 | -0,69% | 1,4500 | 1,4700 | 1,4300 | 99.910 | ,00 |
| 26/6/2009 | 1,4400 | 0,70% | 1,4600 | 1,5100 | 1,4300 | 253.543 | ,00 |
| 25/6/2009 | 1,4300 | -4,03% | 1,5000 | 1,5500 | 1,4000 | 271.009 | ,00 |
| 24/6/2009 | 1,4900 | -0,67% | 1,5200 | 1,5200 | 1,4800 | 140.791 | ,00 |
| 23/6/2009 | 1,5000 | 0,00% | 1,4900 | 1,5300 | 1,4000 | 379.770 | ,00 |
| 22/6/2009 | 1,5000 | -7,98% | 1,6200 | 1,6200 | 1,4800 | 335.518 | ,00 |
| 19/6/2009 | 1,6300 | 4,49% | 1,5900 | 1,6400 | 1,5900 | 321.480 | ,00 |
| 18/6/2009 | 1,5600 | 1,96% | 1,5300 | 1,5700 | 1,4700 | 590.873 | ,00 |
| 17/6/2009 | 1,5300 | -7,83% | 1,6300 | 1,6600 | 1,5200 | 741.432 | ,00 |
| 16/6/2009 | 1,6600 | -4,05% | 1,7000 | 1,7000 | 1,6000 | 642.353 | ,00 |
| 15/6/2009 | 1,7300 | 1,17% | 1,7300 | 1,7500 | 1,6800 | 449.600 | ,00 |
| 12/6/2009 | 1,7100 | 0,59% | 1,7100 | 1,7500 | 1,6900 | 496.003 | ,00 |
| 11/6/2009 | 1,7000 | 0,00% | 1,7000 | 1,7100 | 1,6600 | 344.677 | ,00 |
| 10/6/2009 | 1,7000 | 4,94% | 1,6900 | 1,7400 | 1,6500 | 521.053 | ,00 |
| 09/6/2009 | 1,6200 | -2,41% | 1,7100 | 1,7100 | 1,5900 | 544.151 | ,00 |
| 05/6/2009 | 1,6600 | 0,00% | 1,7000 | 1,7100 | 1,6400 | 661.104 | ,00 |
| 04/6/2009 | 1,6600 | -5,68% | 1,7400 | 1,7900 | 1,6300 | 1.076.794 | ,00 |
| 03/6/2009 | 1,7600 | -3,83% | 1,8200 | 1,8300 | 1,7300 | 700.889 | ,00 |
| 02/6/2009 | 1,8300 | -2,66% | 1,9000 | 1,9000 | 1,8100 | 621.987 | ,00 |
| 01/6/2009 | 1,8800 | 1,08% | 1,8700 | 1,9500 | 1,8200 | 1.686.298 | ,00 |
| 29/5/2009 | 1,8600 | -3,63% | 2,0000 | 2,0000 | 1,8300 | 1.192.322 | ,00 |
| 28/5/2009 | 1,9300 | 0,52% | 1,8500 | 1,9400 | 1,8200 | 1.250.145 | ,00 |
| 27/5/2009 | 1,9200 | 3,23% | 1,9700 | 2,0600 | 1,8900 | 2.063.402 | ,00 |
| 26/5/2009 | 1,8600 | -3,12% | 1,9700 | 1,9700 | 1,6800 | 2.876.423 | ,00 |
| 25/5/2009 | 1,9200 | 20,00% | 1,6200 | 1,9500 | 1,6100 | 3.003.205 | ,00 |
| 22/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 887.240 | ,00 |
| 21/5/2009 | 1,6000 | 1,27% | 1,5100 | 1,7100 | 1,5000 | 2.467.325 | ,00 |
| 20/5/2009 | 1,5800 | 0,00% | 1,6100 | 1,6400 | 1,5400 | 1.274.012 | ,00 |
| 19/5/2009 | 1,5800 | 6,76% | 1,5500 | 1,6100 | 1,5300 | 1.431.604 | ,00 |
| 18/5/2009 | 1,4800 | 2,07% | 1,4500 | 1,5300 | 1,4100 | 752.033 | ,00 |
| 15/5/2009 | 1,4500 | -1,36% | 1,6200 | 1,6700 | 1,4000 | 2.342.565 | ,00 |
| 14/5/2009 | 1,4700 | 15,75% | 1,2700 | 1,5300 | 1,1700 | 2.760.100 | ,00 |
| 13/5/2009 | 1,2700 | -17,53% | 1,5400 | 1,5900 | 1,2000 | 2.816.576 | ,00 |
| 12/5/2009 | 1,5400 | -2,53% | 1,5800 | 1,6500 | 1,4600 | 1.873.809 | ,00 |
| 11/5/2009 | 1,5800 | 5,33% | 1,5200 | 1,7400 | 1,5200 | 3.000.734 | ,00 |
| 08/5/2009 | 1,5000 | -11,24% | 1,6700 | 1,7500 | 1,4700 | 3.395.344 | ,00 |
| 07/5/2009 | 1,6900 | -12,89% | 2,1400 | 2,2500 | 1,4900 | 4.619.743 | ,00 |
| 06/5/2009 | 1,9400 | 23,57% | 1,9000 | 2,0400 | 1,7200 | 3.930.722 | ,00 |
| 05/5/2009 | 1,5700 | 29,75% | 1,3400 | 1,5700 | 1,3400 | 2.858.848 | ,00 |
| 04/5/2009 | 1,2100 | 24,74% | 1,1200 | 1,2600 | 1,0700 | 2.505.923 | ,00 |
| 30/4/2009 | 0,9700 | 25,97% | 0,8800 | 1,0000 | 0,8800 | 2.352.312 | ,00 |
| 29/4/2009 | 0,7700 | 16,67% | 0,6700 | 0,8200 | 0,6700 | 1.068.994 | ,00 |
| 28/4/2009 | 0,6600 | -2,94% | 0,6800 | 0,6800 | 0,6500 | 310.339 | ,00 |
| 27/4/2009 | 0,6800 | -1,45% | 0,6800 | 0,6900 | 0,6700 | 440.920 | ,00 |
| 24/4/2009 | 0,6900 | 0,00% | 0,7100 | 0,7100 | 0,6700 | 466.850 | ,00 |
| 23/4/2009 | 0,6900 | 1,47% | 0,6800 | 0,7200 | 0,6700 | 512.377 | ,00 |
| 22/4/2009 | 0,6800 | -2,86% | 0,7200 | 0,7400 | 0,6800 | 513.418 | ,00 |
| 21/4/2009 | 0,7000 | -10,26% | 0,7600 | 0,7600 | 0,6700 | 627.331 | ,00 |
| 16/4/2009 | 0,7800 | 4,00% | 0,7700 | 0,7800 | 0,7400 | 477.822 | ,00 |
| 15/4/2009 | 0,7500 | 5,63% | 0,7100 | 0,7500 | 0,6800 | 389.155 | ,00 |
| 14/4/2009 | 0,7100 | 9,23% | 0,6500 | 0,7600 | 0,6500 | 683.193 | ,00 |
| 09/4/2009 | 0,6500 | 3,17% | 0,6400 | 0,6600 | 0,6300 | 408.680 | ,00 |
| 08/4/2009 | 0,6300 | 5,00% | 0,6000 | 0,6400 | 0,5900 | 230.331 | ,00 |
| 07/4/2009 | 0,6000 | 3,45% | 0,5800 | 0,6100 | 0,5700 | 267.790 | ,00 |
| 06/4/2009 | 0,5800 | 1,75% | 0,5700 | 0,6300 | 0,5600 | 343.578 | ,00 |
| 03/4/2009 | 0,5700 | 1,79% | 0,5600 | 0,5900 | 0,5500 | 310.870 | ,00 |
| 02/4/2009 | 0,5600 | 7,69% | 0,5400 | 0,5600 | 0,5300 | 206.411 | ,00 |
| 01/4/2009 | 0,5200 | -1,89% | 0,5300 | 0,5400 | 0,5100 | 73.558 | ,00 |
| 31/3/2009 | 0,5300 | 3,92% | 0,5300 | 0,5400 | 0,5100 | 107.409 | ,00 |
| 30/3/2009 | 0,5100 | -5,56% | 0,5400 | 0,5400 | 0,5000 | 151.378 | ,00 |
| 27/3/2009 | 0,5400 | -8,47% | 0,6000 | 0,6000 | 0,5400 | 193.016 | ,00 |
| 26/3/2009 | 0,5900 | 5,36% | 0,5700 | 0,6000 | 0,5700 | 305.635 | ,00 |
| 24/3/2009 | 0,5600 | 5,66% | 0,5400 | 0,5900 | 0,5400 | 411.990 | ,00 |
| 23/3/2009 | 0,5300 | 6,00% | 0,5100 | 0,5300 | 0,5100 | 264.053 | ,00 |
| 20/3/2009 | 0,5000 | -5,66% | 0,5100 | 0,5300 | 0,5000 | 156.482 | ,00 |
| 19/3/2009 | 0,5300 | 1,92% | 0,5200 | 0,5300 | 0,5100 | 163.550 | ,00 |
| 18/3/2009 | 0,5200 | 1,96% | 0,5000 | 0,5400 | 0,5000 | 135.104 | ,00 |
| 17/3/2009 | 0,5100 | -1,92% | 0,5200 | 0,5200 | 0,4900 | 87.501 | ,00 |
| 16/3/2009 | 0,5200 | 6,12% | 0,4900 | 0,5200 | 0,4900 | 103.102 | ,00 |
| 13/3/2009 | 0,4900 | 0,00% | 0,5100 | 0,5100 | 0,4900 | 85.795 | ,00 |
| 12/3/2009 | 0,4900 | -3,92% | 0,5000 | 0,5000 | 0,4700 | 32.956 | ,00 |
| 11/3/2009 | 0,5100 | 0,00% | 0,5200 | 0,5300 | 0,5000 | 152.998 | ,00 |
| 10/3/2009 | 0,5100 | 8,51% | 0,4700 | 0,5100 | 0,4700 | 76.885 | ,00 |
| 09/3/2009 | 0,4700 | 2,17% | 0,4800 | 0,4800 | 0,4600 | 68.849 | ,00 |
| 06/3/2009 | 0,4600 | -2,13% | 0,4700 | 0,4700 | 0,4500 | 59.116 | ,00 |
| 05/3/2009 | 0,4700 | 0,00% | 0,4900 | 0,4900 | 0,4600 | 73.457 | ,00 |
| 04/3/2009 | 0,4700 | -4,08% | 0,5000 | 0,5000 | 0,4600 | 82.992 | ,00 |
| 03/3/2009 | 0,4900 | -2,00% | 0,5000 | 0,5000 | 0,4800 | 136.382 | ,00 |
| 27/2/2009 | 0,5000 | -3,85% | 0,5200 | 0,5300 | 0,5000 | 97.599 | ,00 |
| 26/2/2009 | 0,5200 | -5,45% | 0,5500 | 0,5500 | 0,5200 | 70.232 | ,00 |
| 25/2/2009 | 0,5500 | -1,79% | 0,5700 | 0,5700 | 0,5500 | 61.398 | ,00 |
| 24/2/2009 | 0,5600 | -1,75% | 0,5800 | 0,5800 | 0,5500 | 144.299 | ,00 |
| 23/2/2009 | 0,5700 | -5,00% | 0,6000 | 0,6100 | 0,5700 | 104.017 | ,00 |
| 20/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6200 | 0,5900 | 53.403 | ,00 |
| 19/2/2009 | 0,6000 | 0,00% | 0,6100 | 0,6200 | 0,6000 | 47.069 | ,00 |
| 18/2/2009 | 0,6000 | -3,23% | 0,6200 | 0,6300 | 0,6000 | 124.989 | ,00 |
| 17/2/2009 | 0,6200 | -3,13% | 0,6200 | 0,6300 | 0,6100 | 54.446 | ,00 |
| 16/2/2009 | 0,6400 | 0,00% | 0,6400 | 0,6500 | 0,6300 | 29.818 | ,00 |
| 13/2/2009 | 0,6400 | -1,54% | 0,6600 | 0,7000 | 0,6300 | 122.594 | ,00 |
| 12/2/2009 | 0,6500 | -1,52% | 0,6500 | 0,6700 | 0,6400 | 48.997 | ,00 |
| 11/2/2009 | 0,6600 | 0,00% | 0,6500 | 0,6700 | 0,6400 | 16.204 | ,00 |
| 10/2/2009 | 0,6600 | 0,00% | 0,6700 | 0,6700 | 0,6500 | 14.900 | ,00 |
| 09/2/2009 | 0,6600 | 0,00% | 0,6700 | 0,6700 | 0,6500 | 24.133 | ,00 |
| 06/2/2009 | 0,6600 | 0,00% | 0,6700 | 0,6700 | 0,6500 | 22.995 | ,00 |
| 05/2/2009 | 0,6600 | 3,13% | 0,6400 | 0,6700 | 0,6300 | 36.420 | ,00 |
| 04/2/2009 | 0,6400 | -1,54% | 0,6500 | 0,6600 | 0,6300 | 33.718 | ,00 |
| 03/2/2009 | 0,6500 | 0,00% | 0,6500 | 0,6600 | 0,6400 | 33.598 | ,00 |
| 02/2/2009 | 0,6500 | -2,99% | 0,6700 | 0,6700 | 0,6400 | 24.933 | ,00 |
| 30/1/2009 | 0,6700 | 0,00% | 0,6700 | 0,6800 | 0,6500 | 72.586 | ,00 |
| 29/1/2009 | 0,6700 | -2,90% | 0,6900 | 0,7100 | 0,6600 | 49.136 | ,00 |
| 28/1/2009 | 0,6900 | 4,55% | 0,6900 | 0,7000 | 0,6500 | 56.368 | ,00 |
| 27/1/2009 | 0,6600 | -1,49% | 0,6800 | 0,6900 | 0,6600 | 21.737 | ,00 |
| 26/1/2009 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6600 | 16.076 | ,00 |
| 23/1/2009 | 0,6700 | 1,52% | 0,6600 | 0,6800 | 0,6500 | 12.723 | ,00 |
| 22/1/2009 | 0,6600 | -1,49% | 0,6800 | 0,6900 | 0,6600 | 71.262 | ,00 |
| 21/1/2009 | 0,6700 | 0,00% | 0,6700 | 0,7000 | 0,6300 | 71.905 | ,00 |
| 20/1/2009 | 0,6700 | -2,90% | 0,6900 | 0,7000 | 0,6500 | 107.371 | ,00 |
| 19/1/2009 | 0,6900 | -2,82% | 0,7000 | 0,7100 | 0,6800 | 117.754 | ,00 |
| 16/1/2009 | 0,7100 | 1,43% | 0,7300 | 0,7300 | 0,7000 | 85.302 | ,00 |
| 15/1/2009 | 0,7000 | -1,41% | 0,7100 | 0,7100 | 0,6500 | 155.603 | ,00 |
| 14/1/2009 | 0,7100 | -11,25% | 0,8000 | 0,8000 | 0,7000 | 220.430 | ,00 |
| 13/1/2009 | 0,8000 | 3,90% | 0,7700 | 0,8100 | 0,7500 | 240.639 | ,00 |
| 12/1/2009 | 0,7700 | 8,45% | 0,7300 | 0,7800 | 0,7200 | 219.879 | ,00 |
| 09/1/2009 | 0,7100 | 2,90% | 0,6900 | 0,7200 | 0,6800 | 104.109 | ,00 |
| 08/1/2009 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6700 | 65.880 | ,00 |
| 07/1/2009 | 0,6900 | 6,15% | 0,6700 | 0,7000 | 0,6600 | 88.505 | ,00 |
| 05/1/2009 | 0,6500 | 3,17% | 0,6400 | 0,6600 | 0,6300 | 98.141 | ,00 |
| 02/1/2009 | 0,6300 | 3,28% | 0,6300 | 0,6300 | 0,6200 | 31.933 | ,00 |
| 31/12/2008 | 0,6100 | -4,69% | 0,6600 | 0,6700 | 0,6100 | 297.211 | ,00 |
| 30/12/2008 | 0,6400 | 1,59% | 0,6300 | 0,6500 | 0,6200 | 499.517 | ,00 |
| 29/12/2008 | 0,6300 | 1,61% | 0,6400 | 0,6500 | 0,6200 | 56.791 | ,00 |
| 24/12/2008 | 0,6200 | 0,00% | 0,6300 | 0,6400 | 0,6100 | 36.212 | ,00 |
| 23/12/2008 | 0,6200 | 0,00% | 0,6300 | 0,6500 | 0,6100 | 57.324 | ,00 |
| 22/12/2008 | 0,6200 | 0,00% | 0,6400 | 0,6400 | 0,6200 | 21.230 | ,00 |
| 19/12/2008 | 0,6200 | -1,59% | 0,6300 | 0,6300 | 0,5900 | 107.219 | ,00 |
| 18/12/2008 | 0,6300 | 0,00% | 0,6600 | 0,6600 | 0,6200 | 13.693 | ,00 |
| 17/12/2008 | 0,6300 | 0,00% | 0,6600 | 0,6600 | 0,6200 | 41.128 | ,00 |
| 16/12/2008 | 0,6300 | -4,55% | 0,6500 | 0,6500 | 0,6100 | 36.276 | ,00 |
| 15/12/2008 | 0,6600 | 1,54% | 0,6700 | 0,6800 | 0,6500 | 54.509 | ,00 |
| 12/12/2008 | 0,6500 | 0,00% | 0,6600 | 0,6600 | 0,6300 | 24.391 | ,00 |
| 11/12/2008 | 0,6500 | -2,99% | 0,6700 | 0,6800 | 0,6400 | 118.220 | ,00 |
| 10/12/2008 | 0,6700 | 0,00% | 0,6800 | 0,6800 | 0,6500 | 19.849 | ,00 |
| 09/12/2008 | 0,6700 | -1,47% | 0,6800 | 0,6900 | 0,6700 | 30.342 | ,00 |
| 08/12/2008 | 0,6800 | 1,49% | 0,7000 | 0,7100 | 0,6800 | 41.902 | ,00 |
| 05/12/2008 | 0,6700 | -2,90% | 0,6900 | 0,6900 | 0,6600 | 60.957 | ,00 |
| 04/12/2008 | 0,6900 | 0,00% | 0,7100 | 0,7200 | 0,6800 | 78.594 | ,00 |
| 03/12/2008 | 0,6900 | 1,47% | 0,7100 | 0,7200 | 0,6900 | 100.437 | ,00 |
| 02/12/2008 | 0,6800 | -2,86% | 0,7000 | 0,7200 | 0,6800 | 111.317 | ,00 |
| 01/12/2008 | 0,7000 | -1,41% | 0,7000 | 0,7300 | 0,7000 | 117.199 | ,00 |
| 28/11/2008 | 0,7100 | 2,90% | 0,6700 | 0,7300 | 0,6600 | 154.599 | ,00 |
| 27/11/2008 | 0,6900 | 2,99% | 0,6800 | 0,7000 | 0,6800 | 148.636 | ,00 |
| 26/11/2008 | 0,6700 | -8,22% | 0,7300 | 0,7300 | 0,6700 | 310.545 | ,00 |
| 25/11/2008 | 0,7300 | -1,35% | 0,7500 | 0,7600 | 0,7300 | 166.955 | ,00 |
| 24/11/2008 | 0,7400 | -1,33% | 0,7700 | 0,7700 | 0,7300 | 153.823 | ,00 |
| 21/11/2008 | 0,7500 | -2,60% | 0,7600 | 0,7900 | 0,7400 | 245.185 | ,00 |
| 20/11/2008 | 0,7700 | -3,75% | 0,7900 | 0,7900 | 0,7600 | 126.830 | ,00 |
| 19/11/2008 | 0,8000 | 1,27% | 0,8000 | 0,8200 | 0,7900 | 156.455 | ,00 |
| 18/11/2008 | 0,7900 | -3,66% | 0,8200 | 0,8200 | 0,7800 | 148.216 | ,00 |
| 17/11/2008 | 0,8200 | -4,65% | 0,8600 | 0,8600 | 0,8000 | 165.956 | ,00 |
| 14/11/2008 | 0,8600 | -1,15% | 0,9100 | 0,9100 | 0,8500 | 261.899 | ,00 |
| 13/11/2008 | 0,8700 | -6,45% | 0,8900 | 0,9100 | 0,8600 | 296.318 | ,00 |
| 12/11/2008 | 0,9300 | -3,12% | 0,9800 | 0,9900 | 0,9200 | 265.600 | ,00 |
| 11/11/2008 | 0,9600 | -5,88% | 1,0000 | 1,0000 | 0,9400 | 403.857 | ,00 |
| 10/11/2008 | 1,0200 | -0,97% | 1,0700 | 1,0800 | 1,0200 | 888.178 | ,00 |
| 07/11/2008 | 1,0300 | -2,83% | 1,0500 | 1,0500 | 1,0000 | 478.336 | ,00 |
| 06/11/2008 | 1,0600 | -7,83% | 1,1500 | 1,1500 | 1,0200 | 426.289 | ,00 |
| 05/11/2008 | 1,1500 | 0,00% | 1,2100 | 1,2100 | 1,1500 | 860.106 | ,00 |
| 04/11/2008 | 1,1500 | -1,71% | 1,1700 | 1,2000 | 1,1300 | 787.946 | ,00 |
| 03/11/2008 | 1,1700 | -0,85% | 1,2700 | 1,2800 | 1,1600 | 853.013 | ,00 |
| 31/10/2008 | 1,1800 | 0,00% | 1,1800 | 1,1900 | 1,1000 | 822.717 | ,00 |
| 30/10/2008 | 1,1800 | 0,00% | 1,2100 | 1,2100 | 1,1400 | 639.577 | ,00 |
| 29/10/2008 | 1,1800 | 8,26% | 1,2500 | 1,2600 | 1,1500 | 476.083 | ,00 |
| 27/10/2008 | 1,0900 | 0,00% | 1,0000 | 1,1200 | 0,9500 | 192.821 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΚΥΡΙΟ | 2,3200 | 9,43 % | 0,2000 | 65.574 |
| ΣΑΡΑΝ | 1,1700 | 9,35 % | 0,1000 | 200 |
| ΜΟΝΤΑ | 5,0000 | 5,04 % | 0,2400 | 1.494 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.698 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.617 |
| ΜΠΕΛΑ | 31,2200 | 3,04 % | 0,9200 | 115.371 |
| AEM | 6,1750 | 2,92 % | 0,1750 | 266.711 |
| ΑΒΑΞ | 2,3100 | 2,67 % | 0,0600 | 137.233 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 22.752 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,0100 | -1,84 % | -0,2250 | 14.221.884 |
| ΠΕΙΡ | 6,7760 | -0,96 % | -0,0660 | 13.555.409 |
| ΑΛΦΑ | 3,5110 | -0,20 % | -0,0070 | 11.782.014 |
| ΕΥΡΩΒ | 3,1520 | -1,01 % | -0,0320 | 10.847.572 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 7.627.616 |
| ΟΠΑΠ | 18,9800 | 1,12 % | 0,2100 | 4.350.194 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 4.013.463 |
| ΜΠΕΛΑ | 31,2200 | 3,04 % | 0,9200 | 3.553.472 |
| ΟΤΕ | 16,2700 | -0,12 % | -0,0200 | 3.453.011 |
| ΕΛΠΕ | 8,1500 | -1,57 % | -0,1300 | 2.972.218 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1520 | -1,01 % | 3.431.030 | 10,85εκ. |
| ΑΛΦΑ | 3,5110 | -0,20 % | 3.381.796 | 11,78εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,48 % | 3.095.010 | 194,8χιλ. |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 2.376.642 | 2,89εκ. |
| ΠΕΙΡ | 6,7760 | -0,96 % | 2.010.299 | 13,56εκ. |
| ΕΤΕ | 12,0100 | -1,84 % | 1.181.895 | 14,22εκ. |
| ΑΔΜΗΕ | 3,1600 | -2,02 % | 706.514 | 2,23εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4250 | 1,67 % | 672.747 | 289,3χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 537.433 | 4,01εκ. |
| CREDIA | 1,4200 | -2,07 % | 521.927 | 749,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.938 | 0,99 % |
| ΚΥΡΙΟ | 2,3200 | 9,43 % | 65.574 | 0,86 % |
| EIS | 1,2800 | -0,78 % | 86.679 | 0,57 % |
| ΤΖΚΑ | 1,4600 | -0,34 % | 16.599 | 0,54 % |
| AEM | 6,1750 | 2,92 % | 266.711 | 0,46 % |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 2.376.642 | 0,39 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 35.904 | 0,31 % |
| ΑΔΜΗΕ | 3,1600 | -2,02 % | 706.514 | 0,30 % |
| ΕΧΑΕ | 7,0200 | 0,43 % | 173.133 | 0,29 % |
| ΦΒΜΕΖΖ | 0,0627 | -0,48 % | 3.095.010 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3200 | 9,43 % | 65.574 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.698 | 11,67 % |
| ΜΟΝΤΑ | 5,0000 | 5,04 % | 1.494 | 10,29 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 0,00 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 68.102 | 7,07 % |
| ΠΡΔ | 0,5600 | -1,75 % | 26.199 | 7,02 % |
| ΜΙΓ | 4,2400 | -2,08 % | 28.412 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.617 | 6,50 % |
| ΠΑΙΡ | 1,0100 | -4,72 % | 3.723 | 6,13 % |
| ΙΚΤΙΝ | 0,4810 | 0,63 % | 30.872 | 5,96 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|