| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1000 | -8,70 % | -0,2000 | 1.485 |
| ΠΑΙΡ | 0,8680 | -6,47 % | -0,0600 | 4.561 |
| ΦΡΙΓΟ | 0,3820 | -4,98 % | -0,0200 | 214.229 |
| ΧΑΙΔΕ | 0,7150 | -4,67 % | -0,0350 | 61 |
| ΝΑΚΑΣ | 3,5400 | -4,32 % | -0,1600 | 3.392 |
| ΜΑΘΙΟ | 0,8900 | -4,30 % | -0,0400 | 640 |
| QLCO | 5,7600 | -3,19 % | -0,1900 | 102.934 |
| ΕΛΤΟΝ | 1,9800 | -2,94 % | -0,0600 | 18.597 |
| ΑΛΦΑ | 4,0590 | -2,82 % | -0,1180 | 9.277.208 |
| ΑΒΕ | 0,4500 | -2,81 % | -0,0130 | 9.140 |
Συνεχης ενημερωση
ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)
14,4800 €
-0,2200 (-1,50%)
- Άνοιγμα 14,6800
- Υψηλό 14,7000
- Χαμηλό 14,3400
- Όγκος 36.922
- Τζίρος 536.710 €
- Πράξεις 361
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/7/2011 | 1,2890 | -3,73% | 1,3390 | 1,4140 | 1,2740 | 65.210 | ,00 |
| 13/7/2011 | 1,3390 | 3,48% | 1,2940 | 1,3440 | 1,2940 | 18.682 | ,00 |
| 12/7/2011 | 1,2940 | -4,43% | 1,3190 | 1,3440 | 1,2940 | 14.678 | ,00 |
| 11/7/2011 | 1,3540 | -1,10% | 1,3690 | 1,3690 | 1,3540 | 5.222 | ,00 |
| 08/7/2011 | 1,3690 | -1,79% | 1,2940 | 1,3690 | 1,2940 | 634 | ,00 |
| 07/7/2011 | 1,3940 | 1,83% | 1,3290 | 1,3940 | 1,3290 | 502 | ,00 |
| 06/7/2011 | 1,3690 | -3,52% | 1,4190 | 1,4290 | 1,3690 | 13.536 | ,00 |
| 05/7/2011 | 1,4190 | -0,35% | 1,4190 | 1,4440 | 1,4190 | 14.068 | ,00 |
| 04/7/2011 | 1,4240 | 0,35% | 1,4190 | 1,4690 | 1,4190 | 7.862 | ,00 |
| 01/7/2011 | 1,4190 | -0,70% | 1,3940 | 1,4190 | 1,3940 | 288 | ,00 |
| 30/6/2011 | 1,4290 | 0,00% | 1,2990 | 1,4290 | 1,2990 | 3.024 | ,00 |
| 29/6/2011 | 1,4290 | 0,00% | 1,4290 | 1,4490 | 1,4290 | 5.826 | ,00 |
| 28/6/2011 | 1,4290 | 2,51% | 1,3940 | 1,4440 | 1,3940 | 6.926 | ,00 |
| 27/6/2011 | 1,3940 | -3,13% | 1,2940 | 1,4140 | 1,2940 | 2.666 | ,00 |
| 24/6/2011 | 1,4390 | -0,35% | 1,4440 | 1,4540 | 1,4340 | 13.490 | ,00 |
| 23/6/2011 | 1,4440 | -1,37% | 1,4640 | 1,4640 | 1,4190 | 19.206 | ,00 |
| 22/6/2011 | 1,4640 | -1,94% | 1,4930 | 1,4930 | 1,4590 | 15.192 | ,00 |
| 21/6/2011 | 1,4930 | 1,63% | 1,4690 | 1,5030 | 1,4390 | 13.060 | ,00 |
| 20/6/2011 | 1,4690 | 2,80% | 1,4040 | 1,5180 | 1,4040 | 7.704 | ,00 |
| 17/6/2011 | 1,4290 | 2,51% | 1,3940 | 1,4440 | 1,3890 | 23.122 | ,00 |
| 16/6/2011 | 1,3940 | -3,46% | 1,4440 | 1,4440 | 1,3690 | 18.142 | ,00 |
| 15/6/2011 | 1,4440 | -1,97% | 1,4730 | 1,4730 | 1,4440 | 12.586 | ,00 |
| 14/6/2011 | 1,4730 | -1,34% | 1,4930 | 1,4980 | 1,4640 | 15.976 | ,00 |
| 10/6/2011 | 1,4930 | 0,00% | 1,4930 | 1,4930 | 1,4880 | 11.048 | ,00 |
| 09/6/2011 | 1,4930 | -4,48% | 1,5430 | 1,5430 | 1,4880 | 18.662 | ,00 |
| 08/6/2011 | 1,5630 | 0,00% | 1,5630 | 1,5680 | 1,5630 | 4.500 | ,00 |
| 07/6/2011 | 1,5630 | -0,32% | 1,5680 | 1,5680 | 1,5430 | 3.856 | ,00 |
| 06/6/2011 | 1,5680 | 2,62% | 1,5430 | 1,5680 | 1,5180 | 9.918 | ,00 |
| 03/6/2011 | 1,5280 | -3,47% | 1,5830 | 1,5830 | 1,5280 | 8.054 | ,00 |
| 02/6/2011 | 1,5830 | -0,63% | 1,5780 | 1,5830 | 1,5780 | 9.642 | ,00 |
| 01/6/2011 | 1,5930 | 0,00% | 1,5930 | 1,5930 | 1,5930 | 15.668 | ,00 |
| 31/5/2011 | 1,5930 | 9,18% | 1,4590 | 1,5930 | 1,4590 | 104.464 | ,00 |
| 30/5/2011 | 1,4590 | -6,35% | 1,5430 | 1,5430 | 1,4590 | 15.642 | ,00 |
| 27/5/2011 | 1,5580 | -4,30% | 1,5930 | 1,5930 | 1,5530 | 9.190 | ,00 |
| 26/5/2011 | 1,6280 | -0,31% | 1,6280 | 1,6280 | 1,6280 | 4.620 | ,00 |
| 25/5/2011 | 1,6330 | 0,00% | 1,6330 | 1,6330 | 1,6330 | 5.222 | ,00 |
| 24/5/2011 | 1,6330 | 0,00% | 1,6330 | 1,6330 | 1,6330 | 5.222 | ,00 |
| 23/5/2011 | 1,6330 | -0,61% | 1,6630 | 1,6630 | 1,6330 | 5.074 | ,00 |
| 20/5/2011 | 1,6430 | 0,00% | 1,6430 | 1,6680 | 1,6430 | 2.244 | ,00 |
| 19/5/2011 | 1,6430 | -0,30% | 1,6430 | 1,6680 | 1,6430 | 6.236 | ,00 |
| 18/5/2011 | 1,6480 | 0,00% | 1,6480 | 1,6480 | 1,6480 | 5.056 | ,00 |
| 17/5/2011 | 1,6480 | 0,30% | 1,6680 | 1,6680 | 1,6430 | 6.910 | ,00 |
| 16/5/2011 | 1,6430 | 1,55% | 1,6180 | 1,6480 | 1,6180 | 4.420 | ,00 |
| 13/5/2011 | 1,6180 | -1,52% | 1,6430 | 1,6430 | 1,5580 | 83.694 | ,00 |
| 12/5/2011 | 1,6430 | -2,38% | 1,6830 | 1,6830 | 1,6430 | 8.442 | ,00 |
| 11/5/2011 | 1,6830 | -0,59% | 1,6930 | 1,6930 | 1,6830 | 15.166 | ,00 |
| 10/5/2011 | 1,6930 | 0,00% | 1,6930 | 1,7770 | 1,6930 | 24.262 | ,00 |
| 09/5/2011 | 1,6930 | 0,00% | 1,7420 | 1,7420 | 1,6930 | 31.516 | ,00 |
| 06/5/2011 | 1,6930 | 0,00% | 1,7030 | 1,7080 | 1,6930 | 33.992 | ,00 |
| 05/5/2011 | 1,6930 | 0,89% | 1,6780 | 1,7230 | 1,6780 | 69.338 | ,00 |
| 04/5/2011 | 1,6780 | 0,00% | 1,6830 | 1,6830 | 1,6480 | 23.262 | ,00 |
| 03/5/2011 | 1,6780 | 0,00% | 1,6780 | 1,6830 | 1,6780 | 11.106 | ,00 |
| 02/5/2011 | 1,6780 | 1,21% | 1,6780 | 1,6830 | 1,6780 | 18.462 | ,00 |
| 29/4/2011 | 1,6580 | 0,00% | 1,6580 | 1,6580 | 1,6580 | 3.014 | ,00 |
| 28/4/2011 | 1,6580 | 2,16% | 1,6330 | 1,6630 | 1,6330 | 20.778 | ,00 |
| 27/4/2011 | 1,6230 | 0,00% | 1,6230 | 1,6230 | 1,6180 | 47.870 | ,00 |
| 26/4/2011 | 1,6230 | 0,00% | 1,6230 | 1,6230 | 1,6230 | 3.214 | ,00 |
| 21/4/2011 | 1,6230 | 0,00% | 1,6230 | 1,6230 | 1,6230 | 82 | ,00 |
| 20/4/2011 | 1,6230 | 0,00% | 1,6230 | 1,6230 | 1,6230 | 9.340 | ,00 |
| 19/4/2011 | 1,6230 | -0,92% | 1,6480 | 1,6480 | 1,6130 | 30.776 | ,00 |
| 18/4/2011 | 1,6380 | -0,61% | 1,6480 | 1,6480 | 1,6330 | 35.092 | ,00 |
| 15/4/2011 | 1,6480 | 0,00% | 1,6480 | 1,6780 | 1,6480 | 17.576 | ,00 |
| 14/4/2011 | 1,6480 | -1,49% | 1,6530 | 1,6530 | 1,6480 | 2.612 | ,00 |
| 13/4/2011 | 1,6730 | 0,00% | 1,6480 | 1,6930 | 1,6480 | 183.814 | ,00 |
| 12/4/2011 | 1,6730 | 3,40% | 1,6180 | 1,6930 | 1,6180 | 128.656 | ,00 |
| 11/4/2011 | 1,6180 | -1,52% | 1,5630 | 1,6180 | 1,5630 | 22.568 | ,00 |
| 08/4/2011 | 1,6430 | 0,61% | 1,6330 | 1,6530 | 1,6330 | 12.858 | ,00 |
| 07/4/2011 | 1,6330 | 0,00% | 1,6330 | 1,6330 | 1,6330 | 4.198 | ,00 |
| 06/4/2011 | 1,6330 | 5,49% | 1,5430 | 1,6330 | 1,5430 | 16.516 | ,00 |
| 05/4/2011 | 1,5480 | -0,64% | 1,5680 | 1,5680 | 1,5480 | 17.034 | ,00 |
| 04/4/2011 | 1,5580 | -4,88% | 1,5980 | 1,6130 | 1,5530 | 16.300 | ,00 |
| 01/4/2011 | 1,6380 | 0,00% | 1,6380 | 1,6380 | 1,6380 | 8.396 | ,00 |
| 31/3/2011 | 1,6380 | -3,25% | 1,6430 | 1,7030 | 1,6230 | 50.380 | ,00 |
| 30/3/2011 | 1,6930 | 0,00% | 1,7130 | 1,7130 | 1,6930 | 6.428 | ,00 |
| 29/3/2011 | 1,6930 | 0,30% | 1,7180 | 1,7180 | 1,5980 | 47.320 | ,00 |
| 28/3/2011 | 1,6880 | 1,81% | 1,6580 | 1,7370 | 1,6180 | 10.390 | ,00 |
| 24/3/2011 | 1,6580 | 2,16% | 1,6180 | 1,6580 | 1,6180 | 43.534 | ,00 |
| 23/3/2011 | 1,6230 | 0,62% | 1,6380 | 1,6380 | 1,6130 | 10.112 | ,00 |
| 22/3/2011 | 1,6130 | 2,22% | 1,5930 | 1,6280 | 1,5930 | 10.426 | ,00 |
| 21/3/2011 | 1,5780 | 2,27% | 1,5530 | 1,5930 | 1,5430 | 4.620 | ,00 |
| 18/3/2011 | 1,5430 | -1,59% | 1,5430 | 1,5930 | 1,5430 | 232.054 | ,00 |
| 17/3/2011 | 1,5680 | 0,64% | 1,5580 | 1,5780 | 1,5530 | 513.698 | ,00 |
| 16/3/2011 | 1,5580 | 1,30% | 1,5430 | 1,5580 | 1,5380 | 2.612 | ,00 |
| 15/3/2011 | 1,5380 | -1,28% | 1,5630 | 1,5680 | 1,5380 | 18.806 | ,00 |
| 14/3/2011 | 1,5580 | 0,97% | 1,5680 | 1,5730 | 1,5580 | 5.532 | ,00 |
| 11/3/2011 | 1,5430 | 0,33% | 1,5530 | 1,5530 | 1,5430 | 578 | ,00 |
| 10/3/2011 | 1,5380 | -0,32% | 1,5180 | 1,5380 | 1,5180 | 824 | ,00 |
| 09/3/2011 | 1,5430 | 0,33% | 1,5230 | 1,5680 | 1,5230 | 1.812 | ,00 |
| 08/3/2011 | 1,5380 | 0,00% | 1,5630 | 1,5630 | 1,5230 | 83.304 | ,00 |
| 04/3/2011 | 1,5380 | 0,00% | 1,5430 | 1,5430 | 1,5380 | 5.846 | ,00 |
| 03/3/2011 | 1,5380 | 0,00% | 1,5330 | 1,5580 | 1,5330 | 13.860 | ,00 |
| 02/3/2011 | 1,5380 | 0,00% | 1,5280 | 1,5430 | 1,5280 | 5.242 | ,00 |
| 01/3/2011 | 1,5380 | 0,00% | 1,5380 | 1,5380 | 1,5380 | 12.896 | ,00 |
| 28/2/2011 | 1,5380 | 0,00% | 1,5280 | 1,5380 | 1,5280 | 46.824 | ,00 |
| 25/2/2011 | 1,5380 | 0,00% | 1,5180 | 1,5430 | 1,5180 | 60.806 | ,00 |
| 24/2/2011 | 1,5380 | 0,33% | 1,5230 | 1,5430 | 1,5230 | 74.584 | ,00 |
| 23/2/2011 | 1,5330 | -0,65% | 1,5430 | 1,5480 | 1,5280 | 20.206 | ,00 |
| 22/2/2011 | 1,5430 | 0,00% | 1,5230 | 1,5430 | 1,5030 | 27.324 | ,00 |
| 21/2/2011 | 1,5430 | -1,91% | 1,5780 | 1,5780 | 1,5380 | 39.638 | ,00 |
| 18/2/2011 | 1,5730 | 2,95% | 1,5530 | 1,5830 | 1,5430 | 74.762 | ,00 |
| 17/2/2011 | 1,5280 | 0,66% | 1,5480 | 1,5880 | 1,5130 | 482.624 | ,00 |
| 16/2/2011 | 1,5180 | 0,00% | 1,5230 | 1,5430 | 1,5030 | 75.844 | ,00 |
| 15/2/2011 | 1,5180 | -4,71% | 1,5730 | 1,5730 | 1,5180 | 22.826 | ,00 |
| 14/2/2011 | 1,5930 | 2,25% | 1,5930 | 1,5930 | 1,5930 | 626 | ,00 |
| 11/2/2011 | 1,5580 | -0,32% | 1,5480 | 1,5680 | 1,5330 | 38.168 | ,00 |
| 10/2/2011 | 1,5630 | -1,57% | 1,6130 | 1,6280 | 1,5530 | 99.046 | ,00 |
| 09/2/2011 | 1,5880 | 1,28% | 1,5730 | 1,6130 | 1,5680 | 131.918 | ,00 |
| 08/2/2011 | 1,5680 | 5,02% | 1,5180 | 1,5830 | 1,5180 | 201.628 | ,00 |
| 07/2/2011 | 1,4930 | 3,75% | 1,4980 | 1,4980 | 1,4540 | 196.818 | ,00 |
| 04/2/2011 | 1,4390 | -1,71% | 1,4690 | 1,4690 | 1,4340 | 32.904 | ,00 |
| 03/2/2011 | 1,4640 | 0,00% | 1,4540 | 1,4690 | 1,4490 | 19.066 | ,00 |
| 02/2/2011 | 1,4640 | -1,94% | 1,4690 | 1,5130 | 1,4640 | 153.310 | ,00 |
| 01/2/2011 | 1,4930 | 1,63% | 1,4930 | 1,5230 | 1,4880 | 43.692 | ,00 |
| 31/1/2011 | 1,4690 | -1,61% | 1,4930 | 1,5130 | 1,4540 | 38.416 | ,00 |
| 28/1/2011 | 1,4930 | 5,59% | 1,4090 | 1,5130 | 1,4090 | 81.126 | ,00 |
| 27/1/2011 | 1,4140 | 0,00% | 1,4140 | 1,4340 | 1,4090 | 68.028 | ,00 |
| 26/1/2011 | 1,4140 | 0,00% | 1,4140 | 1,4490 | 1,4140 | 87.080 | ,00 |
| 25/1/2011 | 1,4140 | -2,08% | 1,4390 | 1,4390 | 1,3940 | 23.522 | ,00 |
| 24/1/2011 | 1,4440 | 1,76% | 1,4490 | 1,4640 | 1,4290 | 87.504 | ,00 |
| 21/1/2011 | 1,4190 | 0,35% | 1,3840 | 1,4690 | 1,3840 | 376.850 | ,00 |
| 20/1/2011 | 1,4140 | 1,43% | 1,4140 | 1,4290 | 1,3940 | 114.254 | ,00 |
| 19/1/2011 | 1,3940 | 0,72% | 1,4090 | 1,4190 | 1,3940 | 2.868 | ,00 |
| 18/1/2011 | 1,3840 | -0,72% | 1,4190 | 1,4190 | 1,3790 | 1.152 | ,00 |
| 17/1/2011 | 1,3940 | 0,00% | 1,4240 | 1,4240 | 1,3840 | 3.224 | ,00 |
| 14/1/2011 | 1,3940 | 0,00% | 1,3940 | 1,4140 | 1,3940 | 320.682 | ,00 |
| 13/1/2011 | 1,3940 | -3,46% | 1,4440 | 1,4440 | 1,3940 | 508.204 | ,00 |
| 12/1/2011 | 1,4440 | -2,63% | 1,4780 | 1,4930 | 1,4340 | 60.482 | ,00 |
| 11/1/2011 | 1,4830 | -0,67% | 1,4440 | 1,4830 | 1,4440 | 26.114 | ,00 |
| 10/1/2011 | 1,4930 | 0,00% | 1,4930 | 1,4980 | 1,4930 | 291.062 | ,00 |
| 07/1/2011 | 1,4930 | -3,24% | 1,4980 | 1,5430 | 1,4930 | 542.478 | ,00 |
| 05/1/2011 | 1,5430 | 2,66% | 1,5030 | 1,5430 | 1,5030 | 7.940 | ,00 |
| 04/1/2011 | 1,5030 | -4,45% | 1,5930 | 1,5930 | 1,5030 | 5.944 | ,00 |
| 03/1/2011 | 1,5730 | 5,36% | 1,3540 | 1,5730 | 1,3540 | 764 | ,00 |
| 31/12/2010 | 1,4930 | -4,78% | 1,6130 | 1,6130 | 1,4930 | 704 | ,00 |
| 30/12/2010 | 1,5680 | 0,00% | 1,5680 | 1,5680 | 1,5680 | ,00 | |
| 29/12/2010 | 1,5680 | 1,29% | 1,5480 | 1,5680 | 1,5430 | 2.210 | ,00 |
| 28/12/2010 | 1,5480 | -8,02% | 1,5730 | 1,5730 | 1,5430 | 37.364 | ,00 |
| 27/12/2010 | 1,6830 | -0,59% | 1,6830 | 1,6830 | 1,6830 | 1.460 | ,00 |
| 23/12/2010 | 1,6930 | 8,32% | 1,6930 | 1,6930 | 1,6930 | 12.362 | ,00 |
| 22/12/2010 | 1,5630 | 0,00% | 1,5630 | 1,5630 | 1,5630 | 16.472 | ,00 |
| 21/12/2010 | 1,5630 | 0,00% | 1,5630 | 1,5630 | 1,5630 | 804 | ,00 |
| 20/12/2010 | 1,5630 | -1,88% | 1,6280 | 1,6280 | 1,5630 | 30 | ,00 |
| 17/12/2010 | 1,5930 | 6,70% | 1,4980 | 1,5930 | 1,4980 | 47.028 | ,00 |
| 16/12/2010 | 1,4930 | 0,00% | 1,4930 | 1,4930 | 1,4930 | ,00 | |
| 15/12/2010 | 1,4930 | -0,67% | 1,5030 | 1,5030 | 1,4930 | 102.938 | ,00 |
| 14/12/2010 | 1,5030 | 0,00% | 1,4980 | 1,5030 | 1,4980 | 2.012 | ,00 |
| 13/12/2010 | 1,5030 | 0,67% | 1,4930 | 1,5130 | 1,4930 | 3.616 | ,00 |
| 10/12/2010 | 1,4930 | 0,00% | 1,4930 | 1,5230 | 1,4930 | 121.108 | ,00 |
| 09/12/2010 | 1,4930 | 0,00% | 1,5280 | 1,5280 | 1,4930 | 6.862 | ,00 |
| 08/12/2010 | 1,4930 | 0,00% | 1,4930 | 1,5730 | 1,4830 | 45.052 | ,00 |
| 07/12/2010 | 1,4930 | 4,85% | 1,4240 | 1,4980 | 1,4240 | 32.356 | ,00 |
| 06/12/2010 | 1,4240 | -2,06% | 1,4730 | 1,4730 | 1,3840 | 63.630 | ,00 |
| 03/12/2010 | 1,4540 | 3,93% | 1,3990 | 1,4730 | 1,3990 | 39.440 | ,00 |
| 02/12/2010 | 1,3990 | 4,09% | 1,3440 | 1,4140 | 1,3440 | 14.316 | ,00 |
| 01/12/2010 | 1,3440 | 6,25% | 1,2650 | 1,3890 | 1,2650 | 120.748 | ,00 |
| 30/11/2010 | 1,2650 | -4,82% | 1,2740 | 1,3290 | 1,2500 | 530.900 | ,00 |
| 29/11/2010 | 1,3290 | -3,28% | 1,3840 | 1,4880 | 1,3040 | 137.600 | ,00 |
| 26/11/2010 | 1,3740 | 0,00% | 1,3740 | 1,3940 | 1,3690 | 265.840 | ,00 |
| 25/11/2010 | 1,3740 | 2,23% | 1,3940 | 1,3940 | 1,3590 | 47.832 | ,00 |
| 24/11/2010 | 1,3440 | -2,54% | 1,3990 | 1,3990 | 1,3190 | 101.598 | ,00 |
| 23/11/2010 | 1,3790 | -6,13% | 1,4880 | 1,4930 | 1,3790 | 36.216 | ,00 |
| 22/11/2010 | 1,4690 | -2,91% | 1,5630 | 1,5630 | 1,4640 | 47.290 | ,00 |
| 19/11/2010 | 1,5130 | -3,81% | 1,5730 | 1,5830 | 1,5130 | 16.802 | ,00 |
| 18/11/2010 | 1,5730 | 1,94% | 1,5680 | 1,6330 | 1,5680 | 246.608 | ,00 |
| 17/11/2010 | 1,5430 | -8,86% | 1,6580 | 1,6580 | 1,5330 | 25.060 | ,00 |
| 16/11/2010 | 1,6930 | -2,25% | 1,7180 | 1,7180 | 1,6930 | 9.868 | ,00 |
| 15/11/2010 | 1,7320 | -3,35% | 1,7970 | 1,7970 | 1,7320 | 11.786 | ,00 |
| 12/11/2010 | 1,7920 | -5,29% | 1,8720 | 1,8720 | 1,7920 | 50.692 | ,00 |
| 11/11/2010 | 1,8920 | 6,17% | 1,7820 | 1,8920 | 1,7820 | 210 | ,00 |
| 10/11/2010 | 1,7820 | -2,99% | 1,8020 | 1,8020 | 1,7820 | 169.742 | ,00 |
| 09/11/2010 | 1,8370 | -4,17% | 1,9170 | 1,9170 | 1,8370 | 832 | ,00 |
| 08/11/2010 | 1,9170 | -0,73% | 1,9310 | 1,9310 | 1,8870 | 5.396 | ,00 |
| 05/11/2010 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | ,00 | |
| 04/11/2010 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | 594 | ,00 |
| 03/11/2010 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | ,00 | |
| 02/11/2010 | 1,9310 | 5,98% | 1,9220 | 1,9510 | 1,9020 | 3.106 | ,00 |
| 01/11/2010 | 1,8220 | -3,70% | 1,8920 | 1,8920 | 1,8170 | 2.336 | ,00 |
| 29/10/2010 | 1,8920 | -0,79% | 1,9370 | 1,9420 | 1,8920 | 131.206 | ,00 |
| 27/10/2010 | 1,9070 | -5,87% | 2,0260 | 2,0260 | 1,9070 | 220.824 | ,00 |
| 26/10/2010 | 2,0260 | 0,50% | 2,0110 | 2,0260 | 1,9910 | 1.074 | ,00 |
| 25/10/2010 | 2,0160 | 0,75% | 2,0310 | 2,0310 | 1,9710 | 1.288 | ,00 |
| 22/10/2010 | 2,0010 | -7,62% | 2,1110 | 2,1110 | 1,9960 | 160.298 | ,00 |
| 21/10/2010 | 2,1660 | 6,12% | 2,0410 | 2,1660 | 2,0410 | 7.118 | ,00 |
| 20/10/2010 | 2,0410 | -2,86% | 2,1010 | 2,1010 | 1,9910 | 2.610 | ,00 |
| 19/10/2010 | 2,1010 | 1,94% | 2,1010 | 2,1010 | 2,1010 | 4.530 | ,00 |
| 18/10/2010 | 2,0610 | 1,23% | 2,0610 | 2,0660 | 2,0610 | 6.812 | ,00 |
| 15/10/2010 | 2,0360 | -4,01% | 2,0360 | 2,0360 | 1,9910 | 111.612 | ,00 |
| 14/10/2010 | 2,1210 | 2,91% | 2,0610 | 2,1310 | 2,0610 | 872 | ,00 |
| 13/10/2010 | 2,0610 | 0,00% | 2,1210 | 2,1410 | 2,0610 | 4.458 | ,00 |
| 12/10/2010 | 2,0610 | -2,60% | 2,0910 | 2,0910 | 2,0610 | 22.096 | ,00 |
| 11/10/2010 | 2,1160 | 3,17% | 2,0610 | 2,1160 | 2,0610 | 7.470 | ,00 |
| 08/10/2010 | 2,0510 | -2,84% | 2,0810 | 2,0910 | 2,0460 | 6.026 | ,00 |
| 07/10/2010 | 2,1110 | 8,70% | 2,0660 | 2,1110 | 2,0660 | 4.018 | ,00 |
| 06/10/2010 | 1,9420 | 0,00% | 1,9420 | 1,9420 | 1,9420 | 1.104 | ,00 |
| 05/10/2010 | 1,9420 | -2,46% | 1,9910 | 1,9910 | 1,9420 | 11.778 | ,00 |
| 04/10/2010 | 1,9910 | 2,52% | 1,9910 | 1,9910 | 1,9910 | 14.954 | ,00 |
| 01/10/2010 | 1,9420 | 0,00% | 1,9420 | 1,9420 | 1,9370 | 188.626 | ,00 |
| 30/9/2010 | 1,9420 | -1,47% | 1,9710 | 2,0260 | 1,9420 | 47.068 | ,00 |
| 29/9/2010 | 1,9710 | 2,28% | 1,8970 | 1,9710 | 1,8970 | 2.384 | ,00 |
| 28/9/2010 | 1,9270 | -0,21% | 1,8970 | 1,9420 | 1,8970 | 5.254 | ,00 |
| 27/9/2010 | 1,9310 | -2,52% | 1,8520 | 1,9910 | 1,8520 | 2.544 | ,00 |
| 24/9/2010 | 1,9810 | 0,51% | 1,9710 | 1,9910 | 1,9560 | 1.104 | ,00 |
| 23/9/2010 | 1,9710 | 1,23% | 2,0010 | 2,0510 | 1,9560 | 1.512 | ,00 |
| 22/9/2010 | 1,9470 | -2,21% | 1,9470 | 1,9470 | 1,9470 | 251.796 | ,00 |
| 21/9/2010 | 1,9910 | 4,68% | 1,9020 | 1,9910 | 1,8720 | 8.780 | ,00 |
| 20/9/2010 | 1,9020 | 3,26% | 1,9420 | 1,9470 | 1,8970 | 2.350 | ,00 |
| 17/9/2010 | 1,8420 | 0,00% | 1,8420 | 1,9020 | 1,8270 | 1.864.266 | ,00 |
| 16/9/2010 | 1,8420 | -3,15% | 1,8220 | 1,9070 | 1,8220 | 1.450 | ,00 |
| 15/9/2010 | 1,9020 | 0,00% | 1,8920 | 1,9470 | 1,8820 | 3.280 | ,00 |
| 14/9/2010 | 1,9020 | -2,06% | 1,9420 | 1,9420 | 1,9020 | 2.522 | ,00 |
| 13/9/2010 | 1,9420 | -1,22% | 1,9660 | 1,9660 | 1,9420 | 1.668 | ,00 |
| 10/9/2010 | 1,9660 | 1,81% | 1,9760 | 1,9810 | 1,9420 | 3.198 | ,00 |
| 09/9/2010 | 1,9310 | 3,98% | 1,8420 | 1,9310 | 1,8370 | 142 | ,00 |
| 08/9/2010 | 1,8570 | 0,27% | 1,8670 | 1,8670 | 1,8270 | 554 | ,00 |
| 07/9/2010 | 1,8520 | -1,85% | 1,8870 | 1,8870 | 1,8520 | 3.214 | ,00 |
| 06/9/2010 | 1,8870 | -0,26% | 1,8920 | 1,8920 | 1,8820 | 2.626 | ,00 |
| 03/9/2010 | 1,8920 | 2,71% | 1,8570 | 1,9420 | 1,8420 | 34.018 | ,00 |
| 02/9/2010 | 1,8420 | 0,55% | 1,8570 | 1,9070 | 1,8420 | 59.878 | ,00 |
| 01/9/2010 | 1,8320 | 0,83% | 1,8170 | 1,8320 | 1,7920 | 24.174 | ,00 |
| 31/8/2010 | 1,8170 | -0,55% | 1,8270 | 1,8720 | 1,8170 | 26.254 | ,00 |
| 30/8/2010 | 1,8270 | -1,35% | 1,8520 | 1,8520 | 1,8270 | 4.358 | ,00 |
| 27/8/2010 | 1,8520 | 0,00% | 1,8570 | 1,8570 | 1,8520 | 10.600 | ,00 |
| 26/8/2010 | 1,8520 | 0,00% | 1,8520 | 1,8570 | 1,8520 | 6.056 | ,00 |
| 25/8/2010 | 1,8520 | -0,27% | 1,8570 | 1,8570 | 1,8520 | 10.252 | ,00 |
| 24/8/2010 | 1,8570 | -6,73% | 1,9910 | 1,9910 | 1,8420 | 21.596 | ,00 |
| 23/8/2010 | 1,9910 | 0,00% | 1,9910 | 1,9910 | 1,9910 | 1.968 | ,00 |
| 20/8/2010 | 1,9910 | -1,73% | 1,9960 | 1,9960 | 1,9860 | 7.342 | ,00 |
| 19/8/2010 | 2,0260 | 1,76% | 1,9910 | 2,0260 | 1,9910 | 342 | ,00 |
| 18/8/2010 | 1,9910 | -2,45% | 2,0410 | 2,0410 | 1,9910 | 2.010 | ,00 |
| 17/8/2010 | 2,0410 | -2,16% | 2,0260 | 2,0610 | 1,9910 | 14.638 | ,00 |
| 16/8/2010 | 2,0860 | 2,20% | 2,0860 | 2,0860 | 2,0860 | 20 | ,00 |
| 13/8/2010 | 2,0410 | 2,51% | 2,0710 | 2,0710 | 2,0410 | 2.870 | ,00 |
| 12/8/2010 | 1,9910 | 0,00% | 1,9910 | 1,9910 | 1,9910 | 403.528 | ,00 |
| 11/8/2010 | 1,9910 | -0,25% | 1,9910 | 1,9910 | 1,9810 | 106.706 | ,00 |
| 10/8/2010 | 1,9960 | -0,50% | 1,9910 | 2,0410 | 1,9910 | 5.728 | ,00 |
| 09/8/2010 | 2,0060 | -2,43% | 2,0060 | 2,0160 | 1,9910 | 120.590 | ,00 |
| 06/8/2010 | 2,0560 | -5,47% | 2,0210 | 2,1410 | 2,0060 | 2.396 | ,00 |
| 05/8/2010 | 2,1750 | 4,02% | 2,1750 | 2,1750 | 2,1750 | 2 | ,00 |
| 04/8/2010 | 2,0910 | -1,18% | 2,1410 | 2,1410 | 2,0910 | 996 | ,00 |
| 03/8/2010 | 2,1160 | -0,70% | 2,0360 | 2,1260 | 2,0360 | 3.656 | ,00 |
| 02/8/2010 | 2,1310 | 2,16% | 2,1310 | 2,2050 | 2,1210 | 11.224 | ,00 |
| 30/7/2010 | 2,0860 | 2,46% | 2,0360 | 2,0910 | 2,0360 | 14.548 | ,00 |
| 29/7/2010 | 2,0360 | 0,25% | 2,0860 | 2,0910 | 2,0260 | 2.450 | ,00 |
| 28/7/2010 | 2,0310 | -1,69% | 2,0010 | 2,0810 | 2,0010 | 2.608 | ,00 |
| 27/7/2010 | 2,0660 | -0,72% | 2,0760 | 2,0860 | 2,0660 | 19.354 | ,00 |
| 26/7/2010 | 2,0810 | 0,00% | 2,0810 | 2,0810 | 2,0810 | ,00 | |
| 23/7/2010 | 2,0810 | 0,73% | 2,0010 | 2,0810 | 2,0010 | 486 | ,00 |
| 22/7/2010 | 2,0660 | 1,22% | 2,0760 | 2,0760 | 2,0660 | 302 | ,00 |
| 21/7/2010 | 2,0410 | 2,51% | 2,0360 | 2,0410 | 2,0360 | 946 | ,00 |
| 20/7/2010 | 1,9910 | -2,93% | 1,9910 | 1,9910 | 1,9910 | 6.562 | ,00 |
| 19/7/2010 | 2,0510 | 0,00% | 2,0510 | 2,0510 | 2,0510 | 486 | ,00 |
| 16/7/2010 | 2,0510 | 0,49% | 2,0610 | 2,0710 | 2,0460 | 10.524 | ,00 |
| 15/7/2010 | 2,0410 | -0,24% | 2,0210 | 2,0510 | 2,0060 | 7.938 | ,00 |
| 14/7/2010 | 2,0460 | 0,49% | 2,0210 | 2,0460 | 2,0210 | 1.256 | ,00 |
| 13/7/2010 | 2,0360 | -3,09% | 1,9710 | 2,1260 | 1,9710 | 1.090.084 | ,00 |
| 12/7/2010 | 2,1010 | -5,36% | 1,9020 | 2,1900 | 1,9020 | 3.234 | ,00 |
| 09/7/2010 | 2,2200 | 8,24% | 2,2200 | 2,2200 | 2,2200 | 2 | ,00 |
| 08/7/2010 | 2,0510 | 0,00% | 2,0510 | 2,0510 | 2,0510 | 870 | ,00 |
| 07/7/2010 | 2,0510 | 0,00% | 2,0510 | 2,0510 | 2,0510 | ,00 | |
| 06/7/2010 | 2,0510 | 2,24% | 2,0410 | 2,0610 | 2,0310 | 1.930 | ,00 |
| 05/7/2010 | 2,0060 | -8,19% | 2,1410 | 2,1410 | 2,0010 | 1.646 | ,00 |
| 02/7/2010 | 2,1850 | -0,23% | 2,1900 | 2,1900 | 2,1850 | 226 | ,00 |
| 01/7/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 30/6/2010 | 2,1900 | 0,88% | 2,1900 | 2,1900 | 2,0010 | 16.806 | ,00 |
| 29/6/2010 | 2,1710 | 9,04% | 2,1710 | 2,1710 | 2,1710 | 452 | ,00 |
| 28/6/2010 | 1,9910 | -2,45% | 1,9910 | 2,3300 | 1,9910 | 1.474 | ,00 |
| 25/6/2010 | 2,0410 | -1,92% | 2,0410 | 2,0410 | 2,0410 | 402 | ,00 |
| 24/6/2010 | 2,0810 | 0,00% | 2,0810 | 2,0810 | 2,0810 | ,00 | |
| 23/6/2010 | 2,0810 | -4,98% | 2,0810 | 2,0810 | 2,0810 | 2 | ,00 |
| 22/6/2010 | 2,1900 | 2,29% | 2,1660 | 2,1900 | 2,0460 | 13.242 | ,00 |
| 21/6/2010 | 2,1410 | -1,15% | 2,1410 | 2,1410 | 2,1410 | 84 | ,00 |
| 18/6/2010 | 2,1660 | 0,00% | 2,1660 | 2,1660 | 2,1660 | 508 | ,00 |
| 17/6/2010 | 2,1660 | 0,00% | 2,1660 | 2,1660 | 2,1660 | 33.810 | ,00 |
| 16/6/2010 | 2,1660 | -5,21% | 2,2350 | 2,2400 | 2,1660 | 1.220 | ,00 |
| 15/6/2010 | 2,2850 | 4,58% | 2,4790 | 2,4790 | 2,2850 | 500 | ,00 |
| 14/6/2010 | 2,1850 | 2,78% | 2,1360 | 2,1850 | 2,0760 | 4.034 | ,00 |
| 11/6/2010 | 2,1260 | 7,59% | 2,1260 | 2,1260 | 2,1260 | 8 | ,00 |
| 10/6/2010 | 1,9760 | -5,73% | 2,1360 | 2,1710 | 1,9760 | 1.588 | ,00 |
| 09/6/2010 | 2,0960 | 10,78% | 1,9310 | 2,0960 | 1,9310 | 200 | ,00 |
| 08/6/2010 | 1,8920 | -1,30% | 1,8220 | 1,8920 | 1,7620 | 9.636 | ,00 |
| 07/6/2010 | 1,9170 | -1,54% | 1,9470 | 1,9860 | 1,9120 | 298 | ,00 |
| 04/6/2010 | 1,9470 | -3,42% | 1,9510 | 2,0810 | 1,9310 | 2.642 | ,00 |
| 03/6/2010 | 2,0160 | -2,42% | 2,0660 | 2,0660 | 2,0160 | 5.734 | ,00 |
| 02/6/2010 | 2,0660 | 2,48% | 1,9420 | 2,0660 | 1,9270 | 10.206 | ,00 |
| 01/6/2010 | 2,0160 | -5,84% | 2,0310 | 2,1410 | 2,0160 | 8.172 | ,00 |
| 31/5/2010 | 2,1410 | -2,46% | 2,1950 | 2,1950 | 2,1410 | 1.636 | ,00 |
| 28/5/2010 | 2,1950 | -6,20% | 2,3400 | 2,3900 | 2,1950 | 5.044 | ,00 |
| 27/5/2010 | 2,3400 | -1,27% | 2,2400 | 2,3400 | 2,2400 | 3.342 | ,00 |
| 26/5/2010 | 2,3700 | 7,48% | 2,2050 | 2,3700 | 2,1900 | 11.118 | ,00 |
| 25/5/2010 | 2,2050 | -0,68% | 2,2050 | 2,2050 | 2,2050 | 160 | ,00 |
| 21/5/2010 | 2,2200 | 1,60% | 2,2200 | 2,2200 | 2,1900 | 31.398 | ,00 |
| 20/5/2010 | 2,1850 | 0,00% | 2,1850 | 2,3050 | 2,1850 | 3.474 | ,00 |
| 19/5/2010 | 2,1850 | 0,23% | 2,1850 | 2,1850 | 2,1850 | 748 | ,00 |
| 18/5/2010 | 2,1800 | -0,46% | 2,1800 | 2,1800 | 2,1800 | 14 | ,00 |
| 17/5/2010 | 2,1900 | 3,50% | 2,2350 | 2,2350 | 2,1900 | 2.592 | ,00 |
| 14/5/2010 | 2,1160 | -1,17% | 2,0710 | 2,2850 | 2,0710 | 102.594 | ,00 |
| 13/5/2010 | 2,1410 | -3,34% | 2,2150 | 2,2550 | 2,1110 | 25.278 | ,00 |
| 12/5/2010 | 2,2150 | -7,32% | 2,3900 | 2,3900 | 2,2150 | 546.660 | ,00 |
| 11/5/2010 | 2,3900 | -2,01% | 2,3400 | 2,3900 | 2,3400 | 3.538 | ,00 |
| 10/5/2010 | 2,4390 | 0,00% | 2,4390 | 2,4390 | 2,4390 | 100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 14,5000 | 8,61 % | 1,1500 | 1.859 |
| ΒΙΝΤΑ | 8,4000 | 6,33 % | 0,5000 | 10 |
| ΑΛΜΥ | 6,5400 | 5,14 % | 0,3200 | 161.160 |
| ACAG | 7,8400 | 4,95 % | 0,3700 | 144.487 |
| ΑΒΑΞ | 3,5700 | 4,39 % | 0,1500 | 665.158 |
| ΕΕΕ | 53,0500 | 4,12 % | 2,1000 | 54.399 |
| ΙΛΥΔΑ | 4,9500 | 3,77 % | 0,1800 | 17.480 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 90 |
| ΓΕΚΤΕΡΝΑ | 36,8000 | 3,55 % | 1,2600 | 600.465 |
| ΛΑΝΑΚ | 1,2400 | 3,33 % | 0,0400 | 1.961 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,9250 | -1,32 % | -0,2000 | 39.105.869 |
| ΑΛΦΑ | 4,0590 | -2,82 % | -0,1180 | 37.552.009 |
| MTLN | 36,4600 | -1,41 % | -0,5200 | 26.884.299 |
| ΠΕΙΡ | 8,6760 | -1,03 % | -0,0900 | 24.547.928 |
| ΓΕΚΤΕΡΝΑ | 36,8000 | 3,55 % | 1,2600 | 21.721.083 |
| ΕΥΡΩΒ | 4,0850 | -0,99 % | -0,0410 | 18.002.783 |
| ΔΕΗ | 19,6600 | 0,56 % | 0,1100 | 9.271.408 |
| ΜΟΗ | 35,9000 | -0,83 % | -0,3000 | 8.881.445 |
| ΟΠΑΠ | 17,2700 | -2,04 % | -0,3600 | 7.408.922 |
| ΟΤΕ | 16,5500 | 0,91 % | 0,1500 | 7.104.672 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0590 | -2,82 % | 9.277.208 | 37,55εκ. |
| BYLOT | 0,9890 | 0,10 % | 4.835.680 | 4,72εκ. |
| ΕΥΡΩΒ | 4,0850 | -0,99 % | 4.418.277 | 18,00εκ. |
| ΠΕΙΡ | 8,6760 | -1,03 % | 2.821.926 | 24,55εκ. |
| ΕΤΕ | 14,9250 | -1,32 % | 2.623.875 | 39,11εκ. |
| ΦΒΜΕΖΖ | 0,0601 | -1,96 % | 1.228.256 | 74.201 |
| MTLN | 36,4600 | -1,41 % | 747.000 | 26,88εκ. |
| ΑΒΑΞ | 3,5700 | 4,39 % | 665.158 | 2,34εκ. |
| ΓΕΚΤΕΡΝΑ | 36,8000 | 3,55 % | 600.544 | 21,72εκ. |
| ΔΕΗ | 19,6600 | 0,56 % | 474.877 | 9,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7800 | -0,56 % | 167.918 | 1,10 % |
| ΓΕΚΤΕΡΝΑ | 36,8000 | 3,55 % | 600.544 | 0,58 % |
| MTLN | 36,4600 | -1,41 % | 747.000 | 0,52 % |
| ΑΛΜΥ | 6,5400 | 5,14 % | 161.160 | 0,50 % |
| ΑΒΑΞ | 3,5700 | 4,39 % | 665.158 | 0,45 % |
| ΑΛΦΑ | 4,0590 | -2,82 % | 9.277.208 | 0,40 % |
| ACAG | 7,8400 | 4,95 % | 144.487 | 0,40 % |
| YKNOT | 1,8300 | -1,08 % | 28.750 | 0,38 % |
| ΕΚΤΕΡ | 4,2300 | 0,59 % | 94.480 | 0,34 % |
| ΚΟΥΑΛ | 1,3020 | 1,72 % | 116.740 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,2400 | 3,33 % | 1.961 | 12,50 % |
| ΑΤΡΑΣΤ | 14,5000 | 8,61 % | 1.859 | 8,24 % |
| ΠΡΔ | 0,3900 | -0,51 % | 61.274 | 7,65 % |
| ΠΑΙΡ | 0,8680 | -6,47 % | 4.561 | 7,54 % |
| ΧΑΙΔΕ | 0,7150 | -4,67 % | 61 | 7,33 % |
| ACAG | 7,8400 | 4,95 % | 144.487 | 6,56 % |
| ΙΛΥΔΑ | 4,9500 | 3,77 % | 17.480 | 6,29 % |
| ΜΙΝ | 0,7320 | -1,08 % | 3.706 | 6,22 % |
| ΤΖΚΑ | 1,7900 | -0,56 % | 5.669 | 6,11 % |
| ΑΛΜΥ | 6,5400 | 5,14 % | 161.160 | 6,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|