| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΙΧΘΟΤΡΟΦΕΙΑ ΣΕΛΟΝΤΑ Α.Ε.Γ.Ε. (ΣΕΛΟ)
0,1000 €
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 |
|---|---|---|---|---|---|---|---|
| 08/10/2010 | 0,9920 | -1,78% | 1,0100 | 1,0100 | 0,9920 | 10.961 | ,00 |
| 07/10/2010 | 1,0100 | 1,81% | 0,9920 | 1,0100 | 0,9920 | 184 | ,00 |
| 06/10/2010 | 0,9920 | -1,78% | 0,9760 | 1,0100 | 0,9760 | 4.684 | ,00 |
| 05/10/2010 | 1,0100 | 1,81% | 0,9760 | 1,0100 | 0,9760 | 4.303 | ,00 |
| 04/10/2010 | 0,9920 | 0,00% | 1,0100 | 1,0100 | 0,9600 | 12.727 | ,00 |
| 01/10/2010 | 0,9920 | -1,78% | 0,9920 | 1,0200 | 0,9920 | 13.903 | ,00 |
| 30/9/2010 | 1,0100 | 5,21% | 0,9760 | 1,0200 | 0,9760 | 58.063 | ,00 |
| 29/9/2010 | 0,9600 | 1,69% | 0,9600 | 0,9760 | 0,9110 | 6.219 | ,00 |
| 28/9/2010 | 0,9440 | 7,52% | 0,8950 | 0,9600 | 0,8460 | 7.340 | ,00 |
| 27/9/2010 | 0,8780 | -6,99% | 0,9270 | 0,9440 | 0,8620 | 17.893 | ,00 |
| 24/9/2010 | 0,9440 | 1,83% | 0,9270 | 0,9440 | 0,8950 | 5.364 | ,00 |
| 23/9/2010 | 0,9270 | 3,58% | 0,9270 | 0,9440 | 0,8950 | 7.374 | ,00 |
| 22/9/2010 | 0,8950 | -5,19% | 0,9440 | 0,9760 | 0,8950 | 7.425 | ,00 |
| 21/9/2010 | 0,9440 | 0,00% | 0,9440 | 0,9920 | 0,9440 | 10.097 | ,00 |
| 20/9/2010 | 0,9440 | -1,67% | 0,9440 | 0,9600 | 0,9440 | 10.767 | ,00 |
| 17/9/2010 | 0,9600 | -1,64% | 0,9920 | 0,9920 | 0,9600 | 7.275 | ,00 |
| 16/9/2010 | 0,9760 | -1,61% | 0,9760 | 0,9920 | 0,9760 | 2.174 | ,00 |
| 15/9/2010 | 0,9920 | 0,00% | 0,9760 | 1,0100 | 0,9600 | 7.401 | ,00 |
| 14/9/2010 | 0,9920 | 1,64% | 0,9760 | 0,9920 | 0,9600 | 19.441 | ,00 |
| 13/9/2010 | 0,9760 | 0,00% | 0,9760 | 0,9920 | 0,9760 | 33.736 | ,00 |
| 10/9/2010 | 0,9760 | -4,31% | 1,0200 | 1,0400 | 0,9760 | 4.561 | ,00 |
| 09/9/2010 | 1,0200 | 0,00% | 0,9760 | 1,0400 | 0,9760 | 4.337 | ,00 |
| 08/9/2010 | 1,0200 | -3,77% | 1,0600 | 1,0600 | 1,0200 | 20.686 | ,00 |
| 07/9/2010 | 1,0600 | 1,92% | 1,0200 | 1,0700 | 1,0200 | 15.442 | ,00 |
| 06/9/2010 | 1,0400 | 1,96% | 1,0200 | 1,0600 | 1,0200 | 7.195 | ,00 |
| 03/9/2010 | 1,0200 | 0,00% | 1,0400 | 1,0600 | 1,0100 | 4.060 | ,00 |
| 02/9/2010 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0100 | 627 | ,00 |
| 01/9/2010 | 1,0200 | 4,51% | 1,0100 | 1,0200 | 0,9920 | 3.664 | ,00 |
| 31/8/2010 | 0,9760 | -4,31% | 1,0100 | 1,0100 | 0,9600 | 10.340 | ,00 |
| 30/8/2010 | 1,0200 | 2,82% | 1,0200 | 1,0200 | 1,0200 | 228 | ,00 |
| 27/8/2010 | 0,9920 | -1,78% | 1,0400 | 1,0400 | 0,9920 | 2.354 | ,00 |
| 26/8/2010 | 1,0100 | 0,00% | 0,9920 | 1,0200 | 0,9920 | 6.418 | ,00 |
| 25/8/2010 | 1,0100 | -0,98% | 1,0600 | 1,0600 | 1,0100 | 4.527 | ,00 |
| 24/8/2010 | 1,0200 | -1,92% | 1,0200 | 1,0600 | 1,0100 | 13.081 | ,00 |
| 23/8/2010 | 1,0400 | 1,96% | 1,0200 | 1,0600 | 1,0200 | 4.982 | ,00 |
| 20/8/2010 | 1,0200 | -3,77% | 1,0600 | 1,0600 | 1,0200 | 4.808 | ,00 |
| 19/8/2010 | 1,0600 | -2,75% | 1,1100 | 1,1100 | 1,0600 | 5.785 | ,00 |
| 18/8/2010 | 1,0900 | 0,00% | 1,0900 | 1,1100 | 1,0600 | 13.395 | ,00 |
| 17/8/2010 | 1,0900 | 4,81% | 1,0600 | 1,0900 | 1,0600 | 9.972 | ,00 |
| 16/8/2010 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0200 | 11.379 | ,00 |
| 13/8/2010 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 5.726 | ,00 |
| 12/8/2010 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0200 | 11.680 | ,00 |
| 11/8/2010 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0200 | 19.380 | ,00 |
| 10/8/2010 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0400 | 21.878 | ,00 |
| 09/8/2010 | 1,0700 | -3,60% | 1,0700 | 1,1200 | 1,0600 | 8.536 | ,00 |
| 06/8/2010 | 1,1100 | -2,63% | 1,1400 | 1,1600 | 1,0900 | 5.459 | ,00 |
| 05/8/2010 | 1,1400 | 0,00% | 1,1400 | 1,1700 | 1,1200 | 7.435 | ,00 |
| 04/8/2010 | 1,1400 | -2,56% | 1,1600 | 1,1700 | 1,1400 | 4.106 | ,00 |
| 03/8/2010 | 1,1700 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 23.464 | ,00 |
| 02/8/2010 | 1,1700 | 4,46% | 1,1600 | 1,2000 | 1,1600 | 26.551 | ,00 |
| 30/7/2010 | 1,1200 | -3,45% | 1,1600 | 1,1600 | 1,1200 | 7.014 | ,00 |
| 29/7/2010 | 1,1600 | 4,50% | 1,1200 | 1,2000 | 1,1200 | 37.149 | ,00 |
| 28/7/2010 | 1,1100 | 3,74% | 1,0700 | 1,1400 | 1,0700 | 22.561 | ,00 |
| 27/7/2010 | 1,0700 | 0,94% | 1,0700 | 1,1200 | 1,0600 | 30.700 | ,00 |
| 26/7/2010 | 1,0600 | 1,92% | 1,0700 | 1,0900 | 1,0400 | 17.446 | ,00 |
| 23/7/2010 | 1,0400 | -1,89% | 1,0700 | 1,0700 | 1,0200 | 22.800 | ,00 |
| 22/7/2010 | 1,0600 | 0,00% | 1,0900 | 1,0900 | 1,0600 | 19.478 | ,00 |
| 21/7/2010 | 1,0600 | 0,00% | 1,0700 | 1,0900 | 1,0600 | 10.949 | ,00 |
| 20/7/2010 | 1,0600 | -4,50% | 1,1100 | 1,1600 | 1,0600 | 56.642 | ,00 |
| 19/7/2010 | 1,1100 | 9,90% | 1,0100 | 1,1100 | 1,0100 | 97.029 | ,00 |
| 16/7/2010 | 1,0100 | 1,81% | 1,0100 | 1,0400 | 0,9920 | 647.675 | ,00 |
| 15/7/2010 | 0,9920 | -6,42% | 1,0900 | 1,1200 | 0,9920 | 38.696 | ,00 |
| 14/7/2010 | 1,0600 | 0,00% | 1,0700 | 1,0900 | 1,0400 | 10.189 | ,00 |
| 13/7/2010 | 1,0600 | 1,92% | 1,0400 | 1,1400 | 1,0400 | 31.559 | ,00 |
| 12/7/2010 | 1,0400 | -1,89% | 1,0600 | 1,0900 | 1,0200 | 7.760 | ,00 |
| 09/7/2010 | 1,0600 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 15.058 | ,00 |
| 08/7/2010 | 1,0600 | 3,92% | 1,0400 | 1,0900 | 1,0200 | 17.301 | ,00 |
| 07/7/2010 | 1,0200 | 0,99% | 0,9920 | 1,0200 | 0,9600 | 8.261 | ,00 |
| 06/7/2010 | 1,0100 | 0,00% | 0,9600 | 1,0400 | 0,9600 | 4.108 | ,00 |
| 05/7/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 02/7/2010 | 1,0100 | 3,48% | 0,9760 | 1,0200 | 0,9760 | 11.124 | ,00 |
| 01/7/2010 | 0,9760 | 9,05% | 0,8950 | 0,9760 | 0,8780 | 23.239 | ,00 |
| 30/6/2010 | 0,8950 | 3,83% | 0,8950 | 0,8950 | 0,8950 | 123 | ,00 |
| 29/6/2010 | 0,8620 | -3,69% | 0,8780 | 0,8780 | 0,8620 | 1.169 | ,00 |
| 28/6/2010 | 0,8950 | 0,00% | 0,9110 | 0,9440 | 0,8950 | 2.815 | ,00 |
| 25/6/2010 | 0,8950 | 3,83% | 0,8950 | 0,8950 | 0,8950 | 3.719 | ,00 |
| 24/6/2010 | 0,8620 | -8,69% | 0,8620 | 0,9110 | 0,8620 | 3.916 | ,00 |
| 23/6/2010 | 0,9440 | -3,28% | 0,9600 | 0,9600 | 0,9440 | 5.514 | ,00 |
| 22/6/2010 | 0,9760 | 7,14% | 0,9760 | 0,9920 | 0,9440 | 16.850 | ,00 |
| 21/6/2010 | 0,9110 | 3,76% | 0,8620 | 0,9110 | 0,8460 | 8.417 | ,00 |
| 18/6/2010 | 0,8780 | -1,90% | 0,9270 | 0,9270 | 0,8620 | 3.302 | ,00 |
| 17/6/2010 | 0,8950 | 1,94% | 0,8780 | 0,9110 | 0,8780 | 4.324 | ,00 |
| 16/6/2010 | 0,8780 | 1,86% | 0,8620 | 0,9110 | 0,8620 | 1.051 | ,00 |
| 15/6/2010 | 0,8620 | 0,00% | 0,8620 | 0,8780 | 0,8300 | 4.137 | ,00 |
| 14/6/2010 | 0,8620 | 6,03% | 0,8780 | 0,8780 | 0,8130 | 4.183 | ,00 |
| 11/6/2010 | 0,8130 | 0,00% | 0,8130 | 0,8130 | 0,8130 | 4.303 | ,00 |
| 10/6/2010 | 0,8130 | -2,05% | 0,8620 | 0,8620 | 0,7970 | 7.271 | ,00 |
| 09/6/2010 | 0,8300 | 4,14% | 0,8300 | 0,8300 | 0,7970 | 9.092 | ,00 |
| 08/6/2010 | 0,7970 | -1,97% | 0,8460 | 0,8460 | 0,7810 | 12.838 | ,00 |
| 07/6/2010 | 0,8130 | -3,90% | 0,8130 | 0,8620 | 0,7970 | 15.565 | ,00 |
| 04/6/2010 | 0,8460 | -1,86% | 0,8620 | 0,8620 | 0,8300 | 10.883 | ,00 |
| 03/6/2010 | 0,8620 | -3,69% | 0,8780 | 0,8780 | 0,8460 | 3.535 | ,00 |
| 02/6/2010 | 0,8950 | 3,83% | 0,8460 | 0,8950 | 0,8460 | 739 | ,00 |
| 01/6/2010 | 0,8620 | -1,82% | 0,8620 | 0,8620 | 0,8620 | 31 | ,00 |
| 31/5/2010 | 0,8780 | -1,90% | 0,8950 | 0,8950 | 0,8780 | 308 | ,00 |
| 28/5/2010 | 0,8950 | 0,00% | 0,9270 | 0,9270 | 0,8620 | 6.578 | ,00 |
| 27/5/2010 | 0,8950 | 0,00% | 0,9110 | 0,9110 | 0,8950 | 2.053 | ,00 |
| 26/5/2010 | 0,8950 | 0,00% | 0,8950 | 0,9110 | 0,8780 | 31.736 | ,00 |
| 25/5/2010 | 0,8950 | 0,00% | 0,8950 | 0,9110 | 0,8780 | 18.110 | ,00 |
| 21/5/2010 | 0,8950 | -1,76% | 0,8780 | 0,9110 | 0,8780 | 12.313 | ,00 |
| 20/5/2010 | 0,9110 | 1,79% | 0,8950 | 0,9110 | 0,8620 | 1.438 | ,00 |
| 19/5/2010 | 0,8950 | 0,00% | 0,8780 | 0,9270 | 0,8620 | 21.967 | ,00 |
| 18/5/2010 | 0,8950 | 0,00% | 0,9110 | 0,9110 | 0,8780 | 6.694 | ,00 |
| 17/5/2010 | 0,8950 | 0,00% | 0,8780 | 0,9110 | 0,8620 | 28.370 | ,00 |
| 14/5/2010 | 0,8950 | 0,00% | 0,8780 | 0,9110 | 0,8780 | 8.603 | ,00 |
| 13/5/2010 | 0,8950 | 0,00% | 0,8780 | 0,8950 | 0,8780 | 4.476 | ,00 |
| 12/5/2010 | 0,8950 | 1,94% | 0,8950 | 0,9110 | 0,8950 | 10.266 | ,00 |
| 11/5/2010 | 0,8780 | 0,00% | 0,8780 | 0,8950 | 0,8780 | 25.001 | ,00 |
| 10/5/2010 | 0,8780 | 10,16% | 0,8460 | 0,8780 | 0,8460 | 99.942 | ,00 |
| 07/5/2010 | 0,7970 | 2,05% | 0,7650 | 0,8130 | 0,7480 | 36.490 | ,00 |
| 06/5/2010 | 0,7810 | 2,09% | 0,7810 | 0,8130 | 0,7810 | 11.360 | ,00 |
| 05/5/2010 | 0,7650 | -2,05% | 0,7480 | 0,7970 | 0,7480 | 8.262 | ,00 |
| 04/5/2010 | 0,7810 | -2,01% | 0,7970 | 0,8130 | 0,7480 | 5.317 | ,00 |
| 03/5/2010 | 0,7970 | -1,97% | 0,8300 | 0,8460 | 0,7970 | 29.786 | ,00 |
| 30/4/2010 | 0,8130 | 0,00% | 0,8460 | 0,8780 | 0,7970 | 31.392 | ,00 |
| 29/4/2010 | 0,8130 | 13,55% | 0,7480 | 0,8460 | 0,7160 | 195.286 | ,00 |
| 28/4/2010 | 0,7160 | 0,00% | 0,7160 | 0,7480 | 0,6670 | 55.069 | ,00 |
| 27/4/2010 | 0,7160 | -6,41% | 0,7810 | 0,7810 | 0,7000 | 90.320 | ,00 |
| 26/4/2010 | 0,7650 | 0,00% | 0,7810 | 0,7970 | 0,7650 | 27.319 | ,00 |
| 23/4/2010 | 0,7650 | 2,27% | 0,7480 | 0,8130 | 0,7480 | 8.066 | ,00 |
| 22/4/2010 | 0,7480 | -4,23% | 0,7970 | 0,7970 | 0,7320 | 7.880 | ,00 |
| 21/4/2010 | 0,7810 | -5,90% | 0,8130 | 0,8130 | 0,7810 | 12.602 | ,00 |
| 20/4/2010 | 0,8300 | 2,09% | 0,8130 | 0,8300 | 0,7970 | 326 | ,00 |
| 19/4/2010 | 0,8130 | -2,05% | 0,8130 | 0,8460 | 0,7970 | 22.204 | ,00 |
| 16/4/2010 | 0,8300 | -1,89% | 0,8300 | 0,8620 | 0,8300 | 4.918 | ,00 |
| 15/4/2010 | 0,8460 | 4,06% | 0,8300 | 0,8620 | 0,7970 | 6.166 | ,00 |
| 14/4/2010 | 0,8130 | -2,05% | 0,8460 | 0,8460 | 0,7970 | 19.874 | ,00 |
| 13/4/2010 | 0,8300 | -1,89% | 0,8620 | 0,8620 | 0,8300 | 2.603 | ,00 |
| 12/4/2010 | 0,8460 | 0,00% | 0,8950 | 0,9270 | 0,8300 | 14.370 | ,00 |
| 09/4/2010 | 0,8460 | 4,06% | 0,8130 | 0,8620 | 0,7970 | 9.292 | ,00 |
| 08/4/2010 | 0,8130 | -5,68% | 0,8300 | 0,8620 | 0,7810 | 16.788 | ,00 |
| 07/4/2010 | 0,8620 | 1,89% | 0,8460 | 0,8780 | 0,8300 | 6.224 | ,00 |
| 06/4/2010 | 0,8460 | -1,86% | 0,9110 | 0,9110 | 0,8460 | 6.302 | ,00 |
| 01/4/2010 | 0,8620 | 0,00% | 0,8780 | 0,8780 | 0,8300 | 15.676 | ,00 |
| 31/3/2010 | 0,8620 | -1,82% | 0,8950 | 0,8950 | 0,8620 | 5.119 | ,00 |
| 30/3/2010 | 0,8780 | -1,90% | 0,9270 | 0,9270 | 0,8780 | 1.371 | ,00 |
| 29/3/2010 | 0,8950 | -1,76% | 0,9110 | 0,9270 | 0,8950 | 14.766 | ,00 |
| 26/3/2010 | 0,9110 | 3,76% | 0,9440 | 0,9440 | 0,8950 | 26.542 | ,00 |
| 24/3/2010 | 0,8780 | -1,90% | 0,8950 | 0,9270 | 0,8780 | 12.317 | ,00 |
| 23/3/2010 | 0,8950 | 3,83% | 0,8950 | 0,9110 | 0,8950 | 16.862 | ,00 |
| 22/3/2010 | 0,8620 | -1,82% | 0,8950 | 0,8950 | 0,8620 | 14.528 | ,00 |
| 19/3/2010 | 0,8780 | 5,78% | 0,8620 | 0,9110 | 0,8460 | 30.239 | ,00 |
| 18/3/2010 | 0,8300 | -3,71% | 0,8620 | 0,8620 | 0,8130 | 7.671 | ,00 |
| 17/3/2010 | 0,8620 | 0,00% | 0,8780 | 0,8780 | 0,8620 | 5.486 | ,00 |
| 16/3/2010 | 0,8620 | -3,69% | 0,8950 | 0,8950 | 0,8620 | 46.672 | ,00 |
| 15/3/2010 | 0,8950 | 1,94% | 0,8780 | 0,9110 | 0,8620 | 12.550 | ,00 |
| 12/3/2010 | 0,8780 | -6,99% | 0,9110 | 0,9440 | 0,8780 | 16.999 | ,00 |
| 11/3/2010 | 0,9440 | 1,83% | 0,8950 | 0,9600 | 0,8950 | 5.891 | ,00 |
| 10/3/2010 | 0,9270 | 5,58% | 0,8780 | 0,9440 | 0,8780 | 10.025 | ,00 |
| 09/3/2010 | 0,8780 | -1,90% | 0,8950 | 0,8950 | 0,8620 | 1.617 | ,00 |
| 08/3/2010 | 0,8950 | 0,00% | 0,8950 | 0,9270 | 0,8780 | 14.047 | ,00 |
| 05/3/2010 | 0,8950 | 1,94% | 0,8620 | 0,8950 | 0,8460 | 12.325 | ,00 |
| 04/3/2010 | 0,8780 | 5,78% | 0,8460 | 0,8950 | 0,8300 | 20.317 | ,00 |
| 03/3/2010 | 0,8300 | -1,89% | 0,8300 | 0,8460 | 0,7970 | 3.123 | ,00 |
| 02/3/2010 | 0,8460 | 0,00% | 0,8460 | 0,8620 | 0,8130 | 7.470 | ,00 |
| 01/3/2010 | 0,8460 | 1,93% | 0,8460 | 0,8620 | 0,8130 | 12.502 | ,00 |
| 26/2/2010 | 0,8300 | 4,14% | 0,7650 | 0,8300 | 0,7650 | 10.475 | ,00 |
| 25/2/2010 | 0,7970 | 0,00% | 0,7810 | 0,8130 | 0,7320 | 21.251 | ,00 |
| 24/2/2010 | 0,7970 | 0,00% | 0,8130 | 0,8130 | 0,7970 | 1.346 | ,00 |
| 23/2/2010 | 0,7970 | 0,00% | 0,8130 | 0,8130 | 0,7810 | 17.784 | ,00 |
| 22/2/2010 | 0,7970 | -1,97% | 0,8130 | 0,8300 | 0,7970 | 21.141 | ,00 |
| 19/2/2010 | 0,8130 | 4,10% | 0,8130 | 0,8130 | 0,7810 | 10.094 | ,00 |
| 18/2/2010 | 0,7810 | 4,41% | 0,7970 | 0,7970 | 0,7650 | 4.248 | ,00 |
| 17/2/2010 | 0,7480 | 4,47% | 0,7480 | 0,7650 | 0,7480 | 48.626 | ,00 |
| 16/2/2010 | 0,7160 | -6,41% | 0,7320 | 0,7480 | 0,7000 | 13.635 | ,00 |
| 12/2/2010 | 0,7650 | 0,00% | 0,7970 | 0,7970 | 0,7320 | 17.886 | ,00 |
| 11/2/2010 | 0,7650 | -2,05% | 0,8130 | 0,8130 | 0,7480 | 18.448 | ,00 |
| 10/2/2010 | 0,7810 | 9,08% | 0,7480 | 0,7810 | 0,7320 | 18.872 | ,00 |
| 09/2/2010 | 0,7160 | 4,83% | 0,6830 | 0,7320 | 0,6670 | 21.841 | ,00 |
| 08/2/2010 | 0,6830 | -4,61% | 0,7160 | 0,7160 | 0,6830 | 21.843 | ,00 |
| 05/2/2010 | 0,7160 | -2,19% | 0,7320 | 0,7480 | 0,7000 | 27.122 | ,00 |
| 04/2/2010 | 0,7320 | -6,27% | 0,7650 | 0,7810 | 0,7320 | 13.941 | ,00 |
| 03/2/2010 | 0,7810 | 2,09% | 0,8130 | 0,8130 | 0,7650 | 23.551 | ,00 |
| 02/2/2010 | 0,7650 | -4,02% | 0,7970 | 0,7970 | 0,7650 | 19.432 | ,00 |
| 01/2/2010 | 0,7970 | -1,97% | 0,8300 | 0,8300 | 0,7970 | 7.069 | ,00 |
| 29/1/2010 | 0,8130 | 4,10% | 0,7480 | 0,8130 | 0,7480 | 22.926 | ,00 |
| 28/1/2010 | 0,7810 | -2,01% | 0,7970 | 0,8130 | 0,7320 | 23.335 | ,00 |
| 27/1/2010 | 0,7970 | 0,00% | 0,7970 | 0,8130 | 0,7810 | 9.855 | ,00 |
| 26/1/2010 | 0,7970 | -1,97% | 0,8130 | 0,8460 | 0,7970 | 6.811 | ,00 |
| 25/1/2010 | 0,8130 | 2,01% | 0,7970 | 0,8300 | 0,7970 | 7.624 | ,00 |
| 22/1/2010 | 0,7970 | -1,97% | 0,8130 | 0,8460 | 0,7810 | 6.000 | ,00 |
| 21/1/2010 | 0,8130 | 0,00% | 0,7810 | 0,8460 | 0,7810 | 14.322 | ,00 |
| 20/1/2010 | 0,8130 | -7,40% | 0,8950 | 0,9110 | 0,8130 | 33.752 | ,00 |
| 19/1/2010 | 0,8780 | 3,78% | 0,8950 | 0,8950 | 0,8300 | 17.756 | ,00 |
| 18/1/2010 | 0,8460 | -5,47% | 0,8950 | 0,8950 | 0,8460 | 9.596 | ,00 |
| 15/1/2010 | 0,8950 | -3,45% | 0,9270 | 0,9270 | 0,8950 | 15.701 | ,00 |
| 14/1/2010 | 0,9270 | 0,00% | 0,9440 | 0,9440 | 0,9110 | 9.565 | ,00 |
| 13/1/2010 | 0,9270 | -1,80% | 0,9440 | 0,9600 | 0,9270 | 17.228 | ,00 |
| 12/1/2010 | 0,9440 | -6,53% | 0,9760 | 0,9760 | 0,9270 | 14.200 | ,00 |
| 11/1/2010 | 1,0100 | 0,00% | 1,0400 | 1,0400 | 1,0100 | 14.016 | ,00 |
| 08/1/2010 | 1,0100 | 0,00% | 1,0400 | 1,0400 | 1,0100 | 8.368 | ,00 |
| 07/1/2010 | 1,0100 | 1,81% | 0,9760 | 1,0400 | 0,9760 | 21.623 | ,00 |
| 05/1/2010 | 0,9920 | 3,33% | 0,9600 | 1,0100 | 0,9600 | 23.538 | ,00 |
| 04/1/2010 | 0,9600 | -1,64% | 0,9920 | 0,9920 | 0,9440 | 2.391 | ,00 |
| 31/12/2009 | 0,9760 | 0,00% | 0,9920 | 0,9920 | 0,9600 | 9.368 | 9.132,00 |
| 30/12/2009 | 0,9760 | 3,39% | 0,9270 | 1,0100 | 0,9270 | 22.582 | 22.193,12 |
| 29/12/2009 | 0,9440 | -3,28% | 0,9920 | 0,9920 | 0,9270 | 15.172 | 14.298,60 |
| 28/12/2009 | 0,9760 | 3,39% | 0,9920 | 0,9920 | 0,9760 | 652 | 644,60 |
| 23/12/2009 | 0,9440 | -1,67% | 0,9760 | 1,0200 | 0,9440 | 18.688 | 18.340,00 |
| 22/12/2009 | 0,9600 | 1,69% | 0,9760 | 0,9760 | 0,9440 | 4.141 | 3.971,03 |
| 21/12/2009 | 0,9440 | 3,62% | 0,9110 | 0,9600 | 0,8950 | 5.394 | 4.947,40 |
| 18/12/2009 | 0,9110 | -1,73% | 0,9440 | 0,9440 | 0,9110 | 4.624 | 4.288,82 |
| 17/12/2009 | 0,9270 | 0,00% | 0,8950 | 0,9440 | 0,8950 | 6.562 | 6.025,95 |
| 16/12/2009 | 0,9270 | 0,00% | 0,8950 | 0,9600 | 0,8950 | 2.649 | 2.467,10 |
| 15/12/2009 | 0,9270 | -3,44% | 0,9440 | 0,9440 | 0,9110 | 9.227 | 8.563,70 |
| 14/12/2009 | 0,9600 | 1,69% | 0,9760 | 0,9760 | 0,9440 | 8.545 | 8.159,20 |
| 11/12/2009 | 0,9440 | -1,67% | 1,0100 | 1,0100 | 0,9270 | 11.692 | 11.193,80 |
| 10/12/2009 | 0,9600 | 1,69% | 0,9440 | 0,9760 | 0,9270 | 10.595 | 10.157,75 |
| 09/12/2009 | 0,9440 | 1,83% | 0,9270 | 0,9760 | 0,8620 | 14.961 | 13.762,61 |
| 08/12/2009 | 0,9270 | -6,55% | 0,9760 | 0,9760 | 0,9270 | 27.889 | 26.267,29 |
| 07/12/2009 | 0,9920 | 0,00% | 0,9920 | 1,0100 | 0,9760 | 7.143 | 7.076,12 |
| 04/12/2009 | 0,9920 | 0,00% | 0,9760 | 1,0200 | 0,9760 | 10.287 | 10.118,82 |
| 03/12/2009 | 0,9920 | -2,75% | 1,0700 | 1,0700 | 0,9920 | 16.997 | 17.608,70 |
| 02/12/2009 | 1,0200 | 0,00% | 1,0700 | 1,0700 | 0,9920 | 16.770 | 17.334,13 |
| 01/12/2009 | 1,0200 | 10,03% | 0,9600 | 1,0600 | 0,9600 | 43.954 | ,00 |
| 30/11/2009 | 0,9270 | 0,00% | 0,9600 | 0,9600 | 0,9110 | 25.382 | ,00 |
| 27/11/2009 | 0,9270 | 1,76% | 0,8300 | 0,9600 | 0,8300 | 44.216 | ,00 |
| 26/11/2009 | 0,9110 | -9,80% | 0,9110 | 1,0900 | 0,9110 | 31.950 | ,00 |
| 25/11/2009 | 1,0100 | -2,88% | 1,0100 | 1,0200 | 0,9600 | 22.200 | ,00 |
| 24/11/2009 | 1,0400 | 0,00% | 1,0100 | 1,0400 | 0,9920 | 21.638 | ,00 |
| 23/11/2009 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 0,9920 | 12.423 | ,00 |
| 20/11/2009 | 1,0400 | -4,59% | 1,0400 | 1,0700 | 1,0200 | 7.610 | ,00 |
| 19/11/2009 | 1,0900 | 1,87% | 1,0700 | 1,1200 | 1,0700 | 10.024 | ,00 |
| 18/11/2009 | 1,0700 | 0,00% | 1,0700 | 1,1100 | 1,0400 | 15.136 | ,00 |
| 17/11/2009 | 1,0700 | 0,00% | 1,0700 | 1,1200 | 0,9920 | 12.633 | ,00 |
| 16/11/2009 | 1,0700 | -3,60% | 1,1200 | 1,1200 | 1,0600 | 20.700 | ,00 |
| 13/11/2009 | 1,1100 | -0,89% | 1,1400 | 1,1700 | 1,1100 | 5.671 | ,00 |
| 12/11/2009 | 1,1200 | -4,27% | 1,1400 | 1,1900 | 1,1200 | 11.452 | ,00 |
| 11/11/2009 | 1,1700 | 0,00% | 1,1900 | 1,1900 | 1,1700 | 2.619 | ,00 |
| 10/11/2009 | 1,1700 | 0,00% | 1,1700 | 1,2200 | 1,1700 | 7.619 | ,00 |
| 09/11/2009 | 1,1700 | -2,50% | 1,2200 | 1,2400 | 1,1700 | 12.694 | ,00 |
| 06/11/2009 | 1,2000 | 0,00% | 1,2000 | 1,2400 | 1,1900 | 9.983 | ,00 |
| 05/11/2009 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 13.543 | ,00 |
| 04/11/2009 | 1,2000 | 0,84% | 1,2000 | 1,2200 | 1,1700 | 23.077 | ,00 |
| 03/11/2009 | 1,1900 | -0,83% | 1,2000 | 1,2200 | 1,1900 | 8.440 | ,00 |
| 02/11/2009 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,1900 | 20.308 | ,00 |
| 30/10/2009 | 1,2400 | 1,64% | 1,2400 | 1,2500 | 1,2200 | 17.932 | ,00 |
| 29/10/2009 | 1,2200 | -3,94% | 1,2000 | 1,2700 | 1,1900 | 41.539 | ,00 |
| 27/10/2009 | 1,2700 | -2,31% | 1,2900 | 1,2900 | 1,2500 | 24.558 | ,00 |
| 26/10/2009 | 1,3000 | -2,26% | 1,3300 | 1,3300 | 1,2900 | 15.350 | ,00 |
| 23/10/2009 | 1,3300 | -3,62% | 1,4200 | 1,4200 | 1,3300 | 31.486 | ,00 |
| 22/10/2009 | 1,3800 | 3,76% | 1,3000 | 1,4300 | 1,3000 | 190.362 | ,00 |
| 21/10/2009 | 1,3300 | 3,10% | 1,2500 | 1,3500 | 1,2500 | 36.927 | ,00 |
| 20/10/2009 | 1,2900 | -0,77% | 1,2900 | 1,3000 | 1,2700 | 11.268 | ,00 |
| 19/10/2009 | 1,3000 | 2,36% | 1,2500 | 1,3000 | 1,2500 | 14.106 | ,00 |
| 16/10/2009 | 1,2700 | -2,31% | 1,3000 | 1,3200 | 1,2500 | 16.251 | ,00 |
| 15/10/2009 | 1,3000 | -5,11% | 1,3500 | 1,4200 | 1,3000 | 64.213 | ,00 |
| 14/10/2009 | 1,3700 | 5,38% | 1,3000 | 1,4000 | 1,3000 | 136.064 | ,00 |
| 13/10/2009 | 1,3000 | -2,26% | 1,3300 | 1,3500 | 1,2900 | 26.593 | ,00 |
| 12/10/2009 | 1,3300 | 3,10% | 1,2900 | 1,3500 | 1,2900 | 39.259 | ,00 |
| 09/10/2009 | 1,2900 | 3,20% | 1,2700 | 1,3000 | 1,1900 | 60.810 | ,00 |
| 08/10/2009 | 1,2500 | 0,00% | 1,2700 | 1,2900 | 1,2400 | 27.998 | ,00 |
| 07/10/2009 | 1,2500 | 0,00% | 1,2700 | 1,2700 | 1,2400 | 22.022 | ,00 |
| 06/10/2009 | 1,2500 | 4,17% | 1,2400 | 1,2700 | 1,2200 | 9.043 | ,00 |
| 05/10/2009 | 1,2000 | 0,00% | 1,2500 | 1,2700 | 1,2000 | 8.990 | ,00 |
| 02/10/2009 | 1,2000 | 0,00% | 1,1900 | 1,2200 | 1,1900 | 13.932 | ,00 |
| 01/10/2009 | 1,2000 | -3,23% | 1,2000 | 1,2400 | 1,1700 | 20.083 | ,00 |
| 30/9/2009 | 1,2400 | 0,00% | 1,2000 | 1,2500 | 1,1900 | 17.772 | ,00 |
| 29/9/2009 | 1,2400 | 0,00% | 1,2200 | 1,2500 | 1,2200 | 8.114 | ,00 |
| 28/9/2009 | 1,2400 | -0,80% | 1,2400 | 1,2500 | 1,2000 | 16.822 | ,00 |
| 25/9/2009 | 1,2500 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 13.729 | ,00 |
| 24/9/2009 | 1,2500 | -1,57% | 1,2400 | 1,2700 | 1,2400 | 20.680 | ,00 |
| 23/9/2009 | 1,2700 | 4,10% | 1,2500 | 1,2700 | 1,2400 | 27.359 | ,00 |
| 22/9/2009 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,2000 | 57.170 | ,00 |
| 21/9/2009 | 1,2500 | 0,00% | 1,2400 | 1,2700 | 1,2400 | 17.624 | ,00 |
| 18/9/2009 | 1,2500 | 2,46% | 1,2500 | 1,2700 | 1,2400 | 60.301 | ,00 |
| 17/9/2009 | 1,2200 | 2,52% | 1,2200 | 1,2400 | 1,1600 | 135.331 | ,00 |
| 16/9/2009 | 1,1900 | 0,00% | 1,2000 | 1,2200 | 1,1700 | 173.203 | ,00 |
| 15/9/2009 | 1,1900 | 1,71% | 1,1600 | 1,2200 | 1,1600 | 5.831 | ,00 |
| 14/9/2009 | 1,1700 | -4,10% | 1,2000 | 1,2000 | 1,1600 | 4.226 | ,00 |
| 11/9/2009 | 1,2200 | 2,52% | 1,2000 | 1,2400 | 1,1700 | 21.817 | ,00 |
| 10/9/2009 | 1,1900 | 1,71% | 1,2000 | 1,2000 | 1,1700 | 9.763 | ,00 |
| 09/9/2009 | 1,1700 | -1,68% | 1,1900 | 1,2000 | 1,1700 | 10.035 | ,00 |
| 08/9/2009 | 1,1900 | -0,83% | 1,2500 | 1,2500 | 1,1700 | 22.426 | ,00 |
| 07/9/2009 | 1,2000 | 3,45% | 1,1700 | 1,2400 | 1,1700 | 46.991 | ,00 |
| 04/9/2009 | 1,1600 | 1,75% | 1,1400 | 1,1700 | 1,1400 | 16.389 | ,00 |
| 03/9/2009 | 1,1400 | -5,00% | 1,1700 | 1,1700 | 1,1200 | 34.144 | ,00 |
| 02/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,1600 | 9.238 | ,00 |
| 01/9/2009 | 1,2000 | -3,23% | 1,2700 | 1,2700 | 1,1900 | 35.227 | ,00 |
| 31/8/2009 | 1,2400 | -3,88% | 1,2700 | 1,2900 | 1,2200 | 14.982 | ,00 |
| 28/8/2009 | 1,2900 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 8.729 | ,00 |
| 27/8/2009 | 1,2900 | -2,27% | 1,3000 | 1,3000 | 1,2900 | 10.690 | ,00 |
| 26/8/2009 | 1,3200 | 0,00% | 1,3000 | 1,4000 | 1,3000 | 28.617 | ,00 |
| 25/8/2009 | 1,3200 | -0,75% | 1,2900 | 1,3700 | 1,2900 | 18.429 | ,00 |
| 24/8/2009 | 1,3300 | 0,00% | 1,3000 | 1,3700 | 1,3000 | 7.306 | ,00 |
| 21/8/2009 | 1,3300 | 0,76% | 1,3200 | 1,3300 | 1,2900 | 16.137 | ,00 |
| 20/8/2009 | 1,3200 | 2,33% | 1,2900 | 1,3200 | 1,2900 | 9.787 | ,00 |
| 19/8/2009 | 1,2900 | 0,00% | 1,2700 | 1,2900 | 1,2500 | 5.759 | ,00 |
| 18/8/2009 | 1,2900 | 4,03% | 1,2500 | 1,3000 | 1,2500 | 15.525 | ,00 |
| 17/8/2009 | 1,2400 | -0,80% | 1,2500 | 1,2700 | 1,2400 | 8.514 | ,00 |
| 14/8/2009 | 1,2500 | -3,10% | 1,3200 | 1,3200 | 1,2500 | 3.695 | ,00 |
| 13/8/2009 | 1,2900 | 3,20% | 1,2900 | 1,3300 | 1,2500 | 16.195 | ,00 |
| 12/8/2009 | 1,2500 | -1,57% | 1,2900 | 1,2900 | 1,2400 | 15.442 | ,00 |
| 11/8/2009 | 1,2700 | -2,31% | 1,2900 | 1,3000 | 1,2700 | 15.165 | ,00 |
| 10/8/2009 | 1,3000 | 0,00% | 1,3300 | 1,3500 | 1,2900 | 9.719 | ,00 |
| 07/8/2009 | 1,3000 | -5,11% | 1,3300 | 1,3700 | 1,2900 | 16.965 | ,00 |
| 06/8/2009 | 1,3700 | -3,52% | 1,4200 | 1,4200 | 1,3300 | 15.284 | ,00 |
| 05/8/2009 | 1,4200 | -0,70% | 1,4300 | 1,4500 | 1,4200 | 15.092 | ,00 |
| 04/8/2009 | 1,4300 | 0,70% | 1,5300 | 1,5300 | 1,4200 | 25.444 | ,00 |
| 03/8/2009 | 1,4200 | 0,00% | 1,3800 | 1,4600 | 1,3500 | 19.472 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|