| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΥΛΙΝΔΡΟΜΥΛΟΙ Κ. ΣΑΡΑΝΤΟΠΟΥΛΟΣ Α.Ε. (ΣΑΡΑΝ)
1,0700 €
0,0000 (0,00%)
- Άνοιγμα 1,0700
- Υψηλό 1,0700
- Χαμηλό 1,0700
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 02/12/2009 | 3,7000 | -0,80% | 3,3600 | 3,7000 | 3,3600 | 390 | 1.335,80 |
| 01/12/2009 | 3,7300 | 0,00% | 3,7200 | 3,7300 | 3,7200 | 2.000 | ,00 |
| 30/11/2009 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 27/11/2009 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 26/11/2009 | 3,7300 | 0,81% | 3,7300 | 3,7300 | 3,7300 | 2.000 | ,00 |
| 25/11/2009 | 3,7000 | 0,82% | 3,6800 | 3,7000 | 3,6800 | 400 | ,00 |
| 24/11/2009 | 3,6700 | -5,90% | 3,8400 | 3,9000 | 3,1400 | 11.648 | ,00 |
| 23/11/2009 | 3,9000 | 5,12% | 3,9000 | 3,9000 | 3,9000 | 5.000 | ,00 |
| 20/11/2009 | 3,7100 | -2,62% | 3,8000 | 4,0000 | 3,6000 | 650 | ,00 |
| 19/11/2009 | 3,8100 | -4,03% | 3,9500 | 3,9500 | 3,8000 | 190 | ,00 |
| 18/11/2009 | 3,9700 | 0,00% | 4,0000 | 4,0000 | 3,9700 | 282 | ,00 |
| 17/11/2009 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 16/11/2009 | 3,9700 | -0,50% | 4,0000 | 4,0000 | 3,9700 | 90 | ,00 |
| 13/11/2009 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 12/11/2009 | 3,9900 | -4,32% | 4,0000 | 4,0000 | 3,9700 | 335 | ,00 |
| 11/11/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 10/11/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 09/11/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 06/11/2009 | 4,1700 | 2,21% | 4,1700 | 4,1700 | 4,1700 | 2 | ,00 |
| 05/11/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 04/11/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 03/11/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 02/11/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 30/10/2009 | 4,0800 | 1,49% | 4,0600 | 4,0800 | 4,0000 | 404 | ,00 |
| 29/10/2009 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | ,00 | |
| 27/10/2009 | 4,0200 | 0,25% | 3,9200 | 4,0700 | 3,9200 | 126 | ,00 |
| 26/10/2009 | 4,0100 | -4,52% | 4,0100 | 4,0100 | 4,0100 | 255 | ,00 |
| 23/10/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 22/10/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 21/10/2009 | 4,2000 | -1,41% | 4,2000 | 4,2000 | 4,2000 | 2 | ,00 |
| 20/10/2009 | 4,2600 | 1,43% | 4,3000 | 4,4000 | 4,2000 | 1.752 | ,00 |
| 19/10/2009 | 4,2000 | -2,10% | 4,0900 | 4,2000 | 4,0900 | 110 | ,00 |
| 16/10/2009 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 15/10/2009 | 4,2900 | 0,70% | 4,2900 | 4,2900 | 4,2900 | 25 | ,00 |
| 14/10/2009 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 13/10/2009 | 4,2600 | -6,78% | 4,2000 | 4,5700 | 4,2000 | 1.270 | ,00 |
| 12/10/2009 | 4,5700 | 0,00% | 4,5700 | 4,5700 | 4,5700 | ,00 | |
| 09/10/2009 | 4,5700 | 0,00% | 4,5700 | 4,5700 | 4,5700 | ,00 | |
| 08/10/2009 | 4,5700 | 3,63% | 4,4000 | 4,5700 | 4,4000 | 125 | ,00 |
| 07/10/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 06/10/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 05/10/2009 | 4,4100 | 0,00% | 4,4000 | 4,4100 | 4,3800 | 550 | ,00 |
| 02/10/2009 | 4,4100 | -3,29% | 4,4100 | 4,4100 | 4,4100 | 20 | ,00 |
| 01/10/2009 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 30/9/2009 | 4,5600 | 5,80% | 4,4000 | 4,5600 | 4,4000 | 2.002 | ,00 |
| 29/9/2009 | 4,3100 | -3,15% | 4,3200 | 4,4800 | 4,3100 | 431 | ,00 |
| 28/9/2009 | 4,4500 | 0,68% | 4,3200 | 4,4500 | 4,3200 | 90 | ,00 |
| 25/9/2009 | 4,4200 | 0,68% | 4,3800 | 4,4300 | 4,1000 | 27.610 | ,00 |
| 24/9/2009 | 4,3900 | 0,23% | 4,3800 | 4,4700 | 4,3000 | 560 | ,00 |
| 23/9/2009 | 4,3800 | -4,16% | 4,4000 | 4,5300 | 4,3700 | 1.373 | ,00 |
| 22/9/2009 | 4,5700 | -0,22% | 4,4900 | 4,5700 | 4,4900 | 300 | ,00 |
| 21/9/2009 | 4,5800 | -0,22% | 4,4000 | 4,5800 | 4,3900 | 300 | ,00 |
| 18/9/2009 | 4,5900 | 0,00% | 4,5900 | 4,5900 | 4,5900 | ,00 | |
| 17/9/2009 | 4,5900 | 0,22% | 4,2800 | 4,6000 | 4,2000 | 9.012 | ,00 |
| 16/9/2009 | 4,5800 | 1,78% | 4,3800 | 4,5800 | 4,3800 | 535 | ,00 |
| 15/9/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 14/9/2009 | 4,5000 | -3,02% | 4,5000 | 4,5000 | 4,5000 | 10 | ,00 |
| 11/9/2009 | 4,6400 | 0,65% | 4,3300 | 4,6900 | 4,1800 | 9.177 | ,00 |
| 10/9/2009 | 4,6100 | 0,44% | 4,2500 | 4,6100 | 4,2500 | 501 | ,00 |
| 09/9/2009 | 4,5900 | 0,00% | 4,5900 | 4,5900 | 4,5900 | ,00 | |
| 08/9/2009 | 4,5900 | 0,00% | 4,5500 | 4,6600 | 4,4000 | 6.679 | ,00 |
| 07/9/2009 | 4,5900 | -8,02% | 4,6200 | 4,8400 | 4,5600 | 1.265 | ,00 |
| 04/9/2009 | 4,9900 | 1,63% | 4,5400 | 5,0000 | 4,5400 | 740 | ,00 |
| 03/9/2009 | 4,9100 | 0,00% | 4,8500 | 4,9100 | 4,8500 | 100 | ,00 |
| 02/9/2009 | 4,9100 | -0,81% | 4,7500 | 4,9400 | 4,6000 | 1.740 | ,00 |
| 01/9/2009 | 4,9500 | 0,81% | 4,9100 | 4,9800 | 4,8000 | 3.528 | ,00 |
| 31/8/2009 | 4,9100 | 0,61% | 4,4600 | 4,9100 | 4,4600 | 1.330 | ,00 |
| 28/8/2009 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 27/8/2009 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 26/8/2009 | 4,8800 | 2,09% | 4,6500 | 4,9000 | 4,5800 | 2.775 | ,00 |
| 25/8/2009 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 24/8/2009 | 4,7800 | 0,00% | 4,7000 | 4,9000 | 4,5400 | 508 | ,00 |
| 21/8/2009 | 4,7800 | 6,22% | 4,4000 | 4,9500 | 4,4000 | 2.400 | ,00 |
| 20/8/2009 | 4,5000 | 1,12% | 4,2000 | 4,5000 | 4,2000 | 700 | ,00 |
| 19/8/2009 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 18/8/2009 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 17/8/2009 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 14/8/2009 | 4,4500 | 1,60% | 4,3800 | 4,4500 | 4,3800 | 635 | ,00 |
| 13/8/2009 | 4,3800 | 0,69% | 4,3400 | 4,4000 | 4,3400 | 2.175 | ,00 |
| 12/8/2009 | 4,3500 | 0,46% | 4,3500 | 4,3500 | 4,3500 | 26 | ,00 |
| 11/8/2009 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | ,00 | |
| 10/8/2009 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | ,00 | |
| 07/8/2009 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | ,00 | |
| 06/8/2009 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | ,00 | |
| 05/8/2009 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | ,00 | |
| 04/8/2009 | 4,3300 | 3,10% | 4,2000 | 4,3500 | 4,2000 | 803 | ,00 |
| 03/8/2009 | 4,2000 | 2,44% | 4,2000 | 4,2000 | 4,2000 | 245 | ,00 |
| 31/7/2009 | 4,1000 | 2,24% | 4,1000 | 4,1000 | 4,1000 | 247 | ,00 |
| 30/7/2009 | 4,0100 | 1,26% | 3,6800 | 4,0200 | 3,6800 | 297 | ,00 |
| 29/7/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 28/7/2009 | 3,9600 | 3,66% | 3,7800 | 3,9700 | 3,7800 | 5.330 | ,00 |
| 27/7/2009 | 3,8200 | -4,50% | 3,7300 | 3,8900 | 3,6400 | 3.170 | ,00 |
| 24/7/2009 | 4,0000 | 2,04% | 3,7900 | 4,0000 | 3,7900 | 2.200 | ,00 |
| 23/7/2009 | 3,9200 | -5,08% | 4,1000 | 4,1900 | 3,8100 | 5.677 | ,00 |
| 22/7/2009 | 4,1300 | 2,99% | 4,1300 | 4,1300 | 4,1300 | 55 | ,00 |
| 21/7/2009 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 20/7/2009 | 4,0100 | 2,04% | 3,9300 | 4,0400 | 3,7000 | 2.305 | ,00 |
| 17/7/2009 | 3,9300 | 7,67% | 3,6800 | 4,0000 | 3,5200 | 5.355 | ,00 |
| 16/7/2009 | 3,6500 | 2,82% | 3,6600 | 3,7000 | 3,6500 | 3.272 | ,00 |
| 15/7/2009 | 3,5500 | -4,05% | 3,6000 | 3,6900 | 3,4200 | 1.260 | ,00 |
| 14/7/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 13/7/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 10/7/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 09/7/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 08/7/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 07/7/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 06/7/2009 | 3,7000 | 0,27% | 3,6500 | 3,7000 | 3,6500 | 4.500 | ,00 |
| 03/7/2009 | 3,6900 | 0,27% | 3,6900 | 3,6900 | 3,6900 | 2 | ,00 |
| 02/7/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 01/7/2009 | 3,6800 | -3,16% | 3,8300 | 3,8500 | 3,5200 | 7.065 | ,00 |
| 30/6/2009 | 3,8000 | 5,56% | 3,3200 | 3,8000 | 3,3200 | 22.620 | ,00 |
| 29/6/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 26/6/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/6/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 24/6/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 23/6/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/6/2009 | 3,6000 | 0,00% | 3,6500 | 3,6500 | 3,6000 | 330 | ,00 |
| 19/6/2009 | 3,6000 | -0,83% | 3,6100 | 3,6300 | 3,5400 | 3.125 | ,00 |
| 18/6/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 17/6/2009 | 3,6300 | 1,11% | 3,5900 | 3,7000 | 3,5600 | 5.800 | ,00 |
| 16/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 15/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 12/6/2009 | 3,5900 | 0,28% | 3,3400 | 3,5900 | 3,3400 | 500 | ,00 |
| 11/6/2009 | 3,5800 | 1,70% | 3,4700 | 3,5800 | 3,4500 | 585 | ,00 |
| 10/6/2009 | 3,5200 | -2,49% | 3,5200 | 3,5200 | 3,5200 | 500 | ,00 |
| 09/6/2009 | 3,6100 | 0,00% | 3,6100 | 3,6100 | 3,6100 | 800 | ,00 |
| 05/6/2009 | 3,6100 | 1,12% | 3,5000 | 3,6200 | 3,4000 | 7.975 | ,00 |
| 04/6/2009 | 3,5700 | -3,25% | 3,5900 | 3,7000 | 3,4800 | 5.310 | ,00 |
| 03/6/2009 | 3,6900 | 1,65% | 3,5900 | 3,7000 | 3,5900 | 5.000 | ,00 |
| 02/6/2009 | 3,6300 | 1,11% | 3,6000 | 3,6600 | 3,4800 | 10.450 | ,00 |
| 01/6/2009 | 3,5900 | 9,45% | 3,3200 | 3,6000 | 3,3200 | 9.243 | ,00 |
| 29/5/2009 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 28/5/2009 | 3,2800 | 0,00% | 3,2800 | 3,3000 | 3,2800 | 3.200 | ,00 |
| 27/5/2009 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 26/5/2009 | 3,2800 | 1,23% | 3,2000 | 3,2800 | 3,2000 | 242 | ,00 |
| 25/5/2009 | 3,2400 | 4,52% | 3,1200 | 3,2800 | 3,1200 | 2.085 | ,00 |
| 22/5/2009 | 3,1000 | 0,32% | 2,9300 | 3,1000 | 2,9200 | 650 | ,00 |
| 21/5/2009 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 20/5/2009 | 3,0900 | 3,00% | 3,0900 | 3,0900 | 3,0900 | 100 | ,00 |
| 19/5/2009 | 3,0000 | 6,76% | 2,8300 | 3,0100 | 2,6000 | 22.706 | ,00 |
| 18/5/2009 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 15/5/2009 | 2,8100 | 4,07% | 2,8100 | 2,8100 | 2,8100 | 2 | ,00 |
| 14/5/2009 | 2,7000 | 5,88% | 2,6900 | 2,8000 | 2,5100 | 2.721 | ,00 |
| 13/5/2009 | 2,5500 | -17,21% | 2,8400 | 2,8700 | 2,4700 | 9.777 | ,00 |
| 12/5/2009 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 11/5/2009 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 08/5/2009 | 3,0800 | -4,35% | 3,0800 | 3,0800 | 3,0800 | 54 | ,00 |
| 07/5/2009 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 10 | ,00 |
| 06/5/2009 | 3,2200 | 1,26% | 2,9200 | 3,2900 | 2,9100 | 1.818 | ,00 |
| 05/5/2009 | 3,1800 | 2,25% | 3,1500 | 3,2000 | 3,0500 | 765 | ,00 |
| 04/5/2009 | 3,1100 | -1,58% | 3,1600 | 3,2800 | 3,0400 | 1.422 | ,00 |
| 30/4/2009 | 3,1600 | -3,07% | 3,1600 | 3,1600 | 3,1600 | 210 | ,00 |
| 29/4/2009 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 28/4/2009 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 27/4/2009 | 3,2600 | 1,87% | 3,2000 | 3,3000 | 3,2000 | 2.912 | ,00 |
| 24/4/2009 | 3,2000 | -3,03% | 3,2000 | 3,2000 | 3,2000 | 250 | ,00 |
| 23/4/2009 | 3,3000 | -1,49% | 3,2900 | 3,3000 | 3,2900 | 900 | ,00 |
| 22/4/2009 | 3,3500 | 2,13% | 3,2600 | 3,3500 | 3,2200 | 600 | ,00 |
| 21/4/2009 | 3,2800 | -0,61% | 3,3000 | 3,3000 | 3,2800 | 400 | ,00 |
| 16/4/2009 | 3,3000 | 2,48% | 3,2800 | 3,3000 | 3,2800 | 500 | ,00 |
| 15/4/2009 | 3,2200 | 19,70% | 2,7800 | 3,2200 | 2,7800 | 2.380 | ,00 |
| 14/4/2009 | 2,6900 | 17,98% | 2,4600 | 2,7300 | 2,4600 | 1.100 | ,00 |
| 09/4/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 08/4/2009 | 2,2800 | 3,64% | 2,2200 | 2,3100 | 2,1600 | 2.100 | ,00 |
| 07/4/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 280 | ,00 |
| 06/4/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 03/4/2009 | 2,2000 | 5,26% | 2,0600 | 2,2000 | 2,0600 | 1.650 | ,00 |
| 02/4/2009 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 01/4/2009 | 2,0900 | 2,96% | 2,0900 | 2,0900 | 2,0900 | 1.000 | ,00 |
| 31/3/2009 | 2,0300 | -5,14% | 2,0300 | 2,0300 | 2,0300 | 299 | ,00 |
| 30/3/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 27/3/2009 | 2,1400 | -6,96% | 2,1400 | 2,1400 | 2,1400 | 350 | ,00 |
| 26/3/2009 | 2,3000 | 3,60% | 2,3000 | 2,3000 | 2,3000 | 1.000 | ,00 |
| 24/3/2009 | 2,2200 | 2,30% | 2,2200 | 2,2200 | 2,2200 | 1.000 | ,00 |
| 23/3/2009 | 2,1700 | 2,36% | 2,1700 | 2,1700 | 2,1700 | 1.000 | ,00 |
| 20/3/2009 | 2,1200 | 1,92% | 2,1200 | 2,1200 | 2,1200 | 1.000 | ,00 |
| 19/3/2009 | 2,0800 | 4,00% | 2,0600 | 2,0800 | 2,0600 | 2.350 | ,00 |
| 18/3/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 267 | ,00 |
| 17/3/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 16/3/2009 | 2,0000 | 1,52% | 2,0000 | 2,0000 | 2,0000 | 100 | ,00 |
| 13/3/2009 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 12/3/2009 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 11/3/2009 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 2.312 | ,00 |
| 10/3/2009 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 09/3/2009 | 1,9700 | 4,23% | 1,7600 | 1,9700 | 1,7600 | 12.000 | ,00 |
| 06/3/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 05/3/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 04/3/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 03/3/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 27/2/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 1.000 | ,00 |
| 26/2/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 25/2/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 24/2/2009 | 1,8900 | -0,53% | 1,7600 | 1,8900 | 1,7600 | 310 | ,00 |
| 23/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/2/2009 | 1,9000 | -0,52% | 1,7600 | 1,9100 | 1,7200 | 2.250 | ,00 |
| 19/2/2009 | 1,9100 | 2,14% | 1,9000 | 1,9100 | 1,9000 | 155 | ,00 |
| 18/2/2009 | 1,8700 | 0,00% | 1,7400 | 1,8700 | 1,7400 | 280 | ,00 |
| 17/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 16/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 13/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 12/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 11/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 10/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 09/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 06/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 05/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 04/2/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 03/2/2009 | 1,8700 | 3,89% | 1,8400 | 1,8700 | 1,8400 | 2.000 | ,00 |
| 02/2/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 30/1/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 29/1/2009 | 1,8000 | -3,74% | 1,9000 | 1,9300 | 1,8000 | 2.430 | ,00 |
| 28/1/2009 | 1,8700 | 2,19% | 1,7100 | 1,8800 | 1,7100 | 1.020 | ,00 |
| 27/1/2009 | 1,8300 | 0,00% | 1,7200 | 1,8300 | 1,7100 | 2.650 | ,00 |
| 26/1/2009 | 1,8300 | 2,23% | 1,8200 | 1,8300 | 1,8200 | 490 | ,00 |
| 23/1/2009 | 1,7900 | 2,29% | 1,6600 | 1,7900 | 1,6500 | 759 | ,00 |
| 22/1/2009 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 21/1/2009 | 1,7500 | -5,41% | 1,7500 | 1,7500 | 1,7500 | 100 | ,00 |
| 20/1/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 19/1/2009 | 1,8500 | 0,54% | 1,7000 | 1,8700 | 1,6800 | 1.750 | ,00 |
| 16/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 15/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 14/1/2009 | 1,8400 | 0,00% | 1,7200 | 1,8400 | 1,7200 | 2.056 | ,00 |
| 13/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 12/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 09/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 08/1/2009 | 1,8400 | -1,60% | 1,8700 | 1,9100 | 1,8000 | 2.530 | ,00 |
| 07/1/2009 | 1,8700 | 0,54% | 1,8000 | 1,8800 | 1,8000 | 2.010 | ,00 |
| 05/1/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/1/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 31/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 30/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 29/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 24/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 23/12/2008 | 1,8600 | 0,54% | 1,8600 | 1,8600 | 1,8600 | 5 | ,00 |
| 22/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 19/12/2008 | 1,8500 | 0,00% | 1,7200 | 1,8500 | 1,7000 | 1.555 | ,00 |
| 18/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 17/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 55 | ,00 |
| 16/12/2008 | 1,8500 | 0,00% | 1,7100 | 1,8600 | 1,6800 | 1.430 | ,00 |
| 15/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 12/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 11/12/2008 | 1,8500 | 0,00% | 1,7100 | 1,8500 | 1,7100 | 35 | ,00 |
| 10/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 09/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 08/12/2008 | 1,8500 | 5,11% | 1,7600 | 1,8500 | 1,7600 | 1.400 | ,00 |
| 05/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 04/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 03/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 100 | ,00 |
| 02/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 01/12/2008 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 1.000 | ,00 |
| 28/11/2008 | 1,7500 | 2,94% | 1,7200 | 1,7500 | 1,7200 | 500 | ,00 |
| 27/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/11/2008 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,7000 | 1.010 | ,00 |
| 25/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 24/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 21/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 135 | ,00 |
| 20/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 19/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 18/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 17/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 14/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 13/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 12/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 11/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 10/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 07/11/2008 | 1,7100 | 0,59% | 1,5700 | 1,7100 | 1,5700 | 190 | ,00 |
| 06/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 04/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 31/10/2008 | 1,7000 | 5,59% | 1,6300 | 1,7100 | 1,6300 | 7.200 | ,00 |
| 30/10/2008 | 1,6100 | 0,00% | 1,6100 | 1,6500 | 1,4600 | 2.972 | ,00 |
| 29/10/2008 | 1,6100 | -3,59% | 1,6500 | 1,6700 | 1,6000 | 2.560 | ,00 |
| 27/10/2008 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 24/10/2008 | 1,6700 | -8,24% | 1,6800 | 1,6800 | 1,6700 | 125 | ,00 |
| 23/10/2008 | 1,8200 | -9,00% | 1,9900 | 2,0100 | 1,8000 | 5.090 | ,00 |
| 22/10/2008 | 2,0000 | 0,00% | 1,8700 | 2,0000 | 1,8000 | 4.510 | ,00 |
| 21/10/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 300 | ,00 |
| 20/10/2008 | 2,0000 | 2,04% | 2,0000 | 2,0000 | 2,0000 | 3 | ,00 |
| 17/10/2008 | 1,9600 | -4,39% | 1,9400 | 2,0000 | 1,9100 | 55 | ,00 |
| 16/10/2008 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 3 | ,00 |
| 15/10/2008 | 2,0500 | 7,89% | 2,0500 | 2,0500 | 2,0500 | 3 | ,00 |
| 14/10/2008 | 1,9000 | 2,15% | 1,8000 | 1,9000 | 1,8000 | 1.300 | ,00 |
| 13/10/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 10/10/2008 | 1,8600 | -5,58% | 1,8500 | 1,9600 | 1,7800 | 939 | ,00 |
| 09/10/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 08/10/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 07/10/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/10/2008 | 1,9700 | -8,80% | 2,0500 | 2,0500 | 1,9500 | 688 | ,00 |
| 03/10/2008 | 2,1600 | -2,70% | 2,1500 | 2,1900 | 2,1000 | 67 | ,00 |
| 02/10/2008 | 2,2200 | -7,11% | 2,3000 | 2,3800 | 2,2000 | 342 | ,00 |
| 01/10/2008 | 2,3900 | -0,83% | 2,3800 | 2,4000 | 2,3800 | 1.300 | ,00 |
| 30/9/2008 | 2,4100 | -0,82% | 2,2600 | 2,4100 | 2,2600 | 101 | ,00 |
| 29/9/2008 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 6.000 | ,00 |
| 26/9/2008 | 2,4300 | 1,25% | 2,2800 | 2,4300 | 2,2500 | 2.086 | ,00 |
| 25/9/2008 | 2,4000 | -2,44% | 2,5200 | 2,5200 | 2,2800 | 7.410 | ,00 |
| 24/9/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 23/9/2008 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | 3 | ,00 |
| 22/9/2008 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 3 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|