| 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
CENTRIC ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΣΕΝΤΡ)
0,3310 €
-0,0070 (-2,07%)
- Άνοιγμα 0,3430
- Υψηλό 0,3430
- Χαμηλό 0,3210
- Όγκος 18.838
- Τζίρος 6.113 €
- Πράξεις 36
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2010 | 0,7500 | 1,35% | 0,7600 | 0,7600 | 0,7100 | 116.063 | ,00 |
| 27/1/2010 | 0,7400 | -5,13% | 0,7700 | 0,7800 | 0,7300 | 69.506 | ,00 |
| 26/1/2010 | 0,7800 | -1,27% | 0,7900 | 0,8100 | 0,7700 | 47.039 | ,00 |
| 25/1/2010 | 0,7900 | 2,60% | 0,7600 | 0,7900 | 0,7600 | 48.254 | ,00 |
| 22/1/2010 | 0,7700 | 0,00% | 0,7500 | 0,7800 | 0,7500 | 28.860 | ,00 |
| 21/1/2010 | 0,7700 | -1,28% | 0,7700 | 0,7900 | 0,7300 | 90.515 | ,00 |
| 20/1/2010 | 0,7800 | -4,88% | 0,8200 | 0,8300 | 0,7700 | 43.769 | ,00 |
| 19/1/2010 | 0,8200 | -1,20% | 0,8300 | 0,8500 | 0,7500 | 155.718 | ,00 |
| 18/1/2010 | 0,8300 | -3,49% | 0,8500 | 0,8800 | 0,8200 | 87.755 | ,00 |
| 15/1/2010 | 0,8600 | -3,37% | 0,9000 | 0,9000 | 0,8500 | 52.490 | ,00 |
| 14/1/2010 | 0,8900 | 1,14% | 0,8800 | 0,8900 | 0,8500 | 69.072 | ,00 |
| 13/1/2010 | 0,8800 | -1,12% | 0,9000 | 0,9300 | 0,8600 | 170.630 | ,00 |
| 12/1/2010 | 0,8900 | -7,29% | 0,9400 | 0,9400 | 0,8800 | 122.742 | ,00 |
| 11/1/2010 | 0,9600 | 1,05% | 0,9700 | 0,9800 | 0,9500 | 85.192 | ,00 |
| 08/1/2010 | 0,9500 | 1,06% | 0,9500 | 0,9600 | 0,9300 | 71.692 | ,00 |
| 07/1/2010 | 0,9400 | 2,17% | 0,9000 | 0,9600 | 0,9000 | 169.936 | ,00 |
| 05/1/2010 | 0,9200 | 3,37% | 0,8900 | 0,9300 | 0,8900 | 137.307 | ,00 |
| 04/1/2010 | 0,8900 | -1,11% | 0,9000 | 0,9000 | 0,8800 | 40.042 | ,00 |
| 31/12/2009 | 0,9000 | -1,10% | 0,9200 | 0,9200 | 0,9000 | 92.812 | 83.940,49 |
| 30/12/2009 | 0,9100 | 2,25% | 0,9000 | 0,9200 | 0,8800 | 164.478 | 149.677,61 |
| 29/12/2009 | 0,8900 | 0,00% | 0,8900 | 0,9100 | 0,8800 | 20.884 | 18.671,24 |
| 28/12/2009 | 0,8900 | 5,95% | 0,8400 | 0,9000 | 0,8400 | 96.727 | 85.378,60 |
| 23/12/2009 | 0,8400 | -1,18% | 0,8600 | 0,8700 | 0,8300 | 38.095 | 32.324,97 |
| 22/12/2009 | 0,8500 | 3,66% | 0,8300 | 0,8700 | 0,8100 | 97.049 | 82.313,16 |
| 21/12/2009 | 0,8200 | -5,75% | 0,8700 | 0,9000 | 0,8100 | 132.260 | 113.339,34 |
| 18/12/2009 | 0,8700 | -1,14% | 0,8900 | 0,9000 | 0,8600 | 40.082 | 35.424,84 |
| 17/12/2009 | 0,8800 | -2,22% | 0,8800 | 0,8900 | 0,8500 | 87.327 | 76.399,47 |
| 16/12/2009 | 0,9000 | 8,43% | 0,8400 | 0,9100 | 0,8300 | 282.136 | 251.763,90 |
| 15/12/2009 | 0,8300 | 7,79% | 0,7700 | 0,8400 | 0,7500 | 205.121 | 165.828,27 |
| 14/12/2009 | 0,7700 | 0,00% | 0,7800 | 0,7800 | 0,7600 | 39.096 | 30.157,48 |
| 11/12/2009 | 0,7700 | -2,53% | 0,8000 | 0,8200 | 0,7600 | 85.496 | 67.495,68 |
| 10/12/2009 | 0,7900 | 5,33% | 0,7600 | 0,8000 | 0,7500 | 70.020 | 54.508,90 |
| 09/12/2009 | 0,7500 | -5,06% | 0,7700 | 0,7900 | 0,7400 | 137.597 | 105.087,06 |
| 08/12/2009 | 0,7900 | -3,66% | 0,8100 | 0,8200 | 0,7600 | 91.440 | 71.834,73 |
| 07/12/2009 | 0,8200 | -2,38% | 0,8500 | 0,8500 | 0,8200 | 61.518 | 50.921,81 |
| 04/12/2009 | 0,8400 | -1,18% | 0,8400 | 0,8500 | 0,7900 | 68.189 | 55.679,50 |
| 03/12/2009 | 0,8500 | -4,49% | 0,9000 | 0,9200 | 0,8500 | 125.138 | 109.722,08 |
| 02/12/2009 | 0,8900 | 0,00% | 0,9000 | 0,9100 | 0,8700 | 31.891 | 28.415,06 |
| 01/12/2009 | 0,8900 | 9,88% | 0,8300 | 0,9100 | 0,8300 | 144.668 | ,00 |
| 30/11/2009 | 0,8100 | 1,25% | 0,8000 | 0,8300 | 0,7900 | 43.980 | ,00 |
| 27/11/2009 | 0,8000 | 0,00% | 0,7800 | 0,8300 | 0,7500 | 94.421 | ,00 |
| 26/11/2009 | 0,8000 | -2,44% | 0,8100 | 0,8200 | 0,7800 | 111.504 | ,00 |
| 25/11/2009 | 0,8200 | -5,75% | 0,8500 | 0,8600 | 0,8000 | 106.975 | ,00 |
| 24/11/2009 | 0,8700 | -2,25% | 0,8700 | 0,8900 | 0,8500 | 105.430 | ,00 |
| 23/11/2009 | 0,8900 | 3,49% | 0,8800 | 0,9200 | 0,8500 | 52.015 | ,00 |
| 20/11/2009 | 0,8600 | -5,49% | 0,9000 | 0,9200 | 0,8400 | 202.825 | ,00 |
| 19/11/2009 | 0,9100 | -3,19% | 0,9400 | 0,9500 | 0,9000 | 71.132 | ,00 |
| 18/11/2009 | 0,9400 | 1,08% | 0,9500 | 0,9500 | 0,9200 | 77.414 | ,00 |
| 17/11/2009 | 0,9300 | -2,11% | 0,9600 | 0,9800 | 0,9200 | 102.883 | ,00 |
| 16/11/2009 | 0,9500 | -3,06% | 0,9800 | 0,9900 | 0,9400 | 117.369 | ,00 |
| 13/11/2009 | 0,9800 | 0,00% | 0,9900 | 1,0100 | 0,9700 | 63.561 | ,00 |
| 12/11/2009 | 0,9800 | -3,92% | 1,0100 | 1,0100 | 0,9700 | 158.961 | ,00 |
| 11/11/2009 | 1,0200 | 0,99% | 1,0200 | 1,0600 | 1,0100 | 106.652 | ,00 |
| 10/11/2009 | 1,0100 | -4,72% | 1,0600 | 1,0700 | 0,9900 | 325.585 | ,00 |
| 09/11/2009 | 1,0600 | -5,36% | 1,1400 | 1,1500 | 1,0500 | 167.375 | ,00 |
| 06/11/2009 | 1,1200 | 3,70% | 1,1000 | 1,1600 | 1,0900 | 438.274 | ,00 |
| 05/11/2009 | 1,0800 | 9,09% | 0,9700 | 1,0800 | 0,9700 | 296.559 | ,00 |
| 04/11/2009 | 0,9900 | 3,13% | 0,9900 | 1,0100 | 0,9800 | 169.683 | ,00 |
| 03/11/2009 | 0,9600 | -5,88% | 0,9600 | 0,9900 | 0,9400 | 465.136 | ,00 |
| 02/11/2009 | 1,0200 | -6,42% | 1,0800 | 1,0900 | 1,0100 | 268.565 | ,00 |
| 30/10/2009 | 1,0900 | -0,91% | 1,1300 | 1,1400 | 1,0800 | 147.001 | ,00 |
| 29/10/2009 | 1,1000 | -1,79% | 1,1100 | 1,1200 | 1,0600 | 171.687 | ,00 |
| 27/10/2009 | 1,1200 | -3,45% | 1,1600 | 1,1800 | 1,1100 | 201.628 | ,00 |
| 26/10/2009 | 1,1600 | -2,52% | 1,1800 | 1,1900 | 1,1600 | 137.465 | ,00 |
| 23/10/2009 | 1,1900 | -0,83% | 1,2100 | 1,2300 | 1,1800 | 385.045 | ,00 |
| 22/10/2009 | 1,2000 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 844.059 | ,00 |
| 21/10/2009 | 1,2000 | -1,64% | 1,2300 | 1,2300 | 1,1900 | 214.573 | ,00 |
| 20/10/2009 | 1,2200 | -1,61% | 1,2400 | 1,2600 | 1,2200 | 91.707 | ,00 |
| 19/10/2009 | 1,2400 | 0,00% | 1,2600 | 1,2700 | 1,2300 | 26.812 | ,00 |
| 16/10/2009 | 1,2400 | 0,81% | 1,2300 | 1,2700 | 1,2100 | 192.141 | ,00 |
| 15/10/2009 | 1,2300 | -1,60% | 1,2600 | 1,2600 | 1,2200 | 75.810 | ,00 |
| 14/10/2009 | 1,2500 | 0,00% | 1,2500 | 1,2800 | 1,2400 | 141.529 | ,00 |
| 13/10/2009 | 1,2500 | -3,85% | 1,2900 | 1,2900 | 1,2500 | 71.647 | ,00 |
| 12/10/2009 | 1,3000 | 3,17% | 1,2800 | 1,3100 | 1,2700 | 122.618 | ,00 |
| 09/10/2009 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,2300 | 54.832 | ,00 |
| 08/10/2009 | 1,2600 | 0,00% | 1,2700 | 1,2900 | 1,2600 | 97.934 | ,00 |
| 07/10/2009 | 1,2600 | 0,00% | 1,2700 | 1,2800 | 1,2500 | 50.462 | ,00 |
| 06/10/2009 | 1,2600 | 1,61% | 1,2600 | 1,2700 | 1,2400 | 46.901 | ,00 |
| 05/10/2009 | 1,2400 | -3,13% | 1,3100 | 1,3100 | 1,2300 | 33.167 | ,00 |
| 02/10/2009 | 1,2800 | -1,54% | 1,2900 | 1,3100 | 1,2500 | 64.452 | ,00 |
| 01/10/2009 | 1,3000 | -0,76% | 1,3200 | 1,3300 | 1,2900 | 39.100 | ,00 |
| 30/9/2009 | 1,3100 | -2,96% | 1,3500 | 1,3600 | 1,3000 | 73.115 | ,00 |
| 29/9/2009 | 1,3500 | 0,00% | 1,3600 | 1,4100 | 1,3400 | 224.735 | ,00 |
| 28/9/2009 | 1,3500 | 1,50% | 1,3300 | 1,3800 | 1,3200 | 168.141 | ,00 |
| 25/9/2009 | 1,3300 | 1,53% | 1,3200 | 1,3400 | 1,3000 | 58.468 | ,00 |
| 24/9/2009 | 1,3100 | -1,50% | 1,3200 | 1,3300 | 1,3000 | 60.708 | ,00 |
| 23/9/2009 | 1,3300 | 0,76% | 1,3300 | 1,3600 | 1,3100 | 93.800 | ,00 |
| 22/9/2009 | 1,3200 | 0,76% | 1,3400 | 1,3400 | 1,3100 | 48.352 | ,00 |
| 21/9/2009 | 1,3100 | -0,76% | 1,3200 | 1,3400 | 1,3100 | 82.488 | ,00 |
| 18/9/2009 | 1,3200 | -1,49% | 1,3100 | 1,3400 | 1,3000 | 76.939 | ,00 |
| 17/9/2009 | 1,3400 | 0,00% | 1,3600 | 1,3700 | 1,3200 | 169.405 | ,00 |
| 16/9/2009 | 1,3400 | 0,75% | 1,3400 | 1,3700 | 1,3300 | 181.645 | ,00 |
| 15/9/2009 | 1,3300 | 3,10% | 1,3100 | 1,3400 | 1,3000 | 107.637 | ,00 |
| 14/9/2009 | 1,2900 | -0,77% | 1,3000 | 1,3200 | 1,2700 | 75.925 | ,00 |
| 11/9/2009 | 1,3000 | 2,36% | 1,2800 | 1,3400 | 1,2700 | 158.292 | ,00 |
| 10/9/2009 | 1,2700 | -2,31% | 1,3400 | 1,3400 | 1,2600 | 114.869 | ,00 |
| 09/9/2009 | 1,3000 | -2,99% | 1,3000 | 1,3400 | 1,2700 | 290.108 | ,00 |
| 08/9/2009 | 1,3400 | 9,84% | 1,2300 | 1,4000 | 1,2300 | 635.478 | ,00 |
| 07/9/2009 | 1,2200 | 3,39% | 1,2000 | 1,2400 | 1,2000 | 82.838 | ,00 |
| 04/9/2009 | 1,1800 | 0,85% | 1,1900 | 1,2100 | 1,1700 | 58.814 | ,00 |
| 03/9/2009 | 1,1700 | -6,40% | 1,2200 | 1,2300 | 1,1300 | 535.561 | ,00 |
| 02/9/2009 | 1,2500 | 0,81% | 1,2200 | 1,2700 | 1,2000 | 61.283 | ,00 |
| 01/9/2009 | 1,2400 | 2,48% | 1,2300 | 1,2500 | 1,2100 | 76.912 | ,00 |
| 31/8/2009 | 1,2100 | -3,97% | 1,2600 | 1,2700 | 1,2000 | 38.773 | ,00 |
| 28/8/2009 | 1,2600 | -0,79% | 1,2900 | 1,3000 | 1,2500 | 75.064 | ,00 |
| 27/8/2009 | 1,2700 | -2,31% | 1,2900 | 1,3300 | 1,2600 | 108.075 | ,00 |
| 26/8/2009 | 1,3000 | -2,26% | 1,3200 | 1,3300 | 1,2900 | 59.994 | ,00 |
| 25/8/2009 | 1,3300 | 1,53% | 1,2700 | 1,3400 | 1,2700 | 72.018 | ,00 |
| 24/8/2009 | 1,3100 | -0,76% | 1,3300 | 1,3400 | 1,2900 | 91.111 | ,00 |
| 21/8/2009 | 1,3200 | 4,76% | 1,2700 | 1,3300 | 1,2500 | 110.927 | ,00 |
| 20/8/2009 | 1,2600 | 0,80% | 1,2600 | 1,2900 | 1,2500 | 41.217 | ,00 |
| 19/8/2009 | 1,2500 | 2,46% | 1,2200 | 1,2700 | 1,2100 | 56.160 | ,00 |
| 18/8/2009 | 1,2200 | 0,83% | 1,2000 | 1,2400 | 1,2000 | 32.887 | ,00 |
| 17/8/2009 | 1,2100 | -2,42% | 1,2000 | 1,2300 | 1,1900 | 32.001 | ,00 |
| 14/8/2009 | 1,2400 | 0,81% | 1,2400 | 1,2600 | 1,2400 | 24.978 | ,00 |
| 13/8/2009 | 1,2300 | 0,82% | 1,2500 | 1,2700 | 1,2300 | 41.734 | ,00 |
| 12/8/2009 | 1,2200 | -0,81% | 1,2100 | 1,2400 | 1,2100 | 51.609 | ,00 |
| 11/8/2009 | 1,2300 | -0,81% | 1,2700 | 1,2700 | 1,2100 | 90.766 | ,00 |
| 10/8/2009 | 1,2400 | -2,36% | 1,2800 | 1,2800 | 1,2400 | 73.691 | ,00 |
| 07/8/2009 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,2500 | 72.927 | ,00 |
| 06/8/2009 | 1,2700 | -1,55% | 1,3200 | 1,3200 | 1,2500 | 86.769 | ,00 |
| 05/8/2009 | 1,2900 | -2,27% | 1,3300 | 1,3600 | 1,2700 | 143.540 | ,00 |
| 04/8/2009 | 1,3200 | -3,65% | 1,3700 | 1,3700 | 1,3000 | 122.539 | ,00 |
| 03/8/2009 | 1,3700 | 2,24% | 1,3700 | 1,3900 | 1,3400 | 95.998 | ,00 |
| 31/7/2009 | 1,3400 | -1,47% | 1,3500 | 1,3600 | 1,3200 | 51.435 | ,00 |
| 30/7/2009 | 1,3600 | 7,94% | 1,2800 | 1,3800 | 1,2700 | 235.574 | ,00 |
| 29/7/2009 | 1,2600 | -1,56% | 1,2600 | 1,3000 | 1,2500 | 60.884 | 77.432,75 |
| 28/7/2009 | 1,2800 | -3,03% | 1,3200 | 1,3400 | 1,2700 | 88.495 | ,00 |
| 27/7/2009 | 1,3200 | -2,22% | 1,3500 | 1,3800 | 1,2900 | 547.185 | ,00 |
| 24/7/2009 | 1,3500 | -1,46% | 1,3700 | 1,3900 | 1,3400 | 73.356 | ,00 |
| 23/7/2009 | 1,3700 | 0,00% | 1,4100 | 1,4200 | 1,3700 | 86.796 | ,00 |
| 22/7/2009 | 1,3700 | 1,48% | 1,3400 | 1,4200 | 1,3400 | 225.394 | ,00 |
| 21/7/2009 | 1,3500 | 5,47% | 1,3000 | 1,3800 | 1,2800 | 202.902 | ,00 |
| 20/7/2009 | 1,2800 | -0,78% | 1,3000 | 1,3200 | 1,2800 | 51.316 | ,00 |
| 17/7/2009 | 1,2900 | -2,27% | 1,3700 | 1,3800 | 1,2700 | 285.022 | ,00 |
| 16/7/2009 | 1,3200 | 10,92% | 1,1900 | 1,4300 | 1,1900 | 410.508 | ,00 |
| 15/7/2009 | 1,1900 | 2,59% | 1,1800 | 1,2100 | 1,1500 | 180.635 | ,00 |
| 14/7/2009 | 1,1600 | 0,00% | 1,1800 | 1,1800 | 1,1400 | 57.142 | ,00 |
| 13/7/2009 | 1,1600 | 4,50% | 1,1000 | 1,1700 | 1,0900 | 71.860 | ,00 |
| 10/7/2009 | 1,1100 | -1,77% | 1,1300 | 1,1500 | 1,1000 | 70.826 | ,00 |
| 09/7/2009 | 1,1300 | -0,88% | 1,1400 | 1,1700 | 1,1300 | 57.664 | ,00 |
| 08/7/2009 | 1,1400 | -0,87% | 1,1300 | 1,1500 | 1,1200 | 82.855 | ,00 |
| 07/7/2009 | 1,1500 | -1,71% | 1,1600 | 1,1800 | 1,1400 | 56.201 | ,00 |
| 06/7/2009 | 1,1700 | 0,00% | 1,1500 | 1,1800 | 1,1200 | 113.461 | ,00 |
| 03/7/2009 | 1,1700 | -1,68% | 1,1900 | 1,1900 | 1,1600 | 141.161 | ,00 |
| 02/7/2009 | 1,1900 | -2,46% | 1,2200 | 1,2400 | 1,1800 | 47.040 | ,00 |
| 01/7/2009 | 1,2200 | -2,40% | 1,2600 | 1,2700 | 1,2100 | 100.924 | ,00 |
| 30/6/2009 | 1,2500 | 1,63% | 1,2300 | 1,3000 | 1,2100 | 133.275 | ,00 |
| 29/6/2009 | 1,2300 | 0,82% | 1,2100 | 1,2400 | 1,2000 | 68.549 | ,00 |
| 26/6/2009 | 1,2200 | 0,83% | 1,2200 | 1,2500 | 1,2000 | 87.951 | ,00 |
| 25/6/2009 | 1,2100 | 0,83% | 1,2000 | 1,2400 | 1,1700 | 114.979 | ,00 |
| 24/6/2009 | 1,2000 | 0,84% | 1,1600 | 1,2300 | 1,1500 | 87.984 | ,00 |
| 23/6/2009 | 1,1900 | 2,59% | 1,1600 | 1,2200 | 1,1000 | 281.044 | ,00 |
| 22/6/2009 | 1,1600 | -9,38% | 1,2800 | 1,2800 | 1,1600 | 200.354 | ,00 |
| 19/6/2009 | 1,2800 | 0,00% | 1,2800 | 1,3000 | 1,2600 | 83.602 | ,00 |
| 18/6/2009 | 1,2800 | 0,00% | 1,3000 | 1,3200 | 1,2600 | 178.693 | ,00 |
| 17/6/2009 | 1,2800 | -5,88% | 1,3700 | 1,3700 | 1,2500 | 358.989 | ,00 |
| 16/6/2009 | 1,3600 | -4,23% | 1,4000 | 1,4100 | 1,3300 | 413.171 | ,00 |
| 15/6/2009 | 1,4200 | -2,07% | 1,4500 | 1,4600 | 1,4000 | 183.928 | ,00 |
| 12/6/2009 | 1,4500 | 2,84% | 1,4100 | 1,4900 | 1,4000 | 357.837 | ,00 |
| 11/6/2009 | 1,4100 | -1,40% | 1,4400 | 1,4600 | 1,4000 | 142.725 | ,00 |
| 10/6/2009 | 1,4300 | 2,14% | 1,4200 | 1,4500 | 1,3900 | 157.010 | ,00 |
| 09/6/2009 | 1,4000 | -2,78% | 1,4400 | 1,4500 | 1,3900 | 186.916 | ,00 |
| 05/6/2009 | 1,4400 | -2,04% | 1,4900 | 1,4900 | 1,4200 | 208.764 | ,00 |
| 04/6/2009 | 1,4700 | 0,68% | 1,4800 | 1,5100 | 1,4400 | 239.847 | ,00 |
| 03/6/2009 | 1,4600 | -2,01% | 1,4900 | 1,5100 | 1,4500 | 159.893 | ,00 |
| 02/6/2009 | 1,4900 | 0,00% | 1,4700 | 1,5200 | 1,4700 | 107.477 | ,00 |
| 01/6/2009 | 1,4900 | 0,68% | 1,5100 | 1,5400 | 1,4700 | 275.750 | ,00 |
| 29/5/2009 | 1,4800 | -3,27% | 1,5500 | 1,5600 | 1,4600 | 317.579 | ,00 |
| 28/5/2009 | 1,5300 | 2,00% | 1,4600 | 1,5600 | 1,4600 | 356.120 | ,00 |
| 27/5/2009 | 1,5000 | 3,45% | 1,4900 | 1,5300 | 1,4700 | 323.919 | ,00 |
| 26/5/2009 | 1,4500 | -3,33% | 1,4800 | 1,5000 | 1,4400 | 299.785 | ,00 |
| 25/5/2009 | 1,5000 | 2,74% | 1,4700 | 1,5300 | 1,4500 | 292.707 | ,00 |
| 22/5/2009 | 1,4600 | -1,35% | 1,5100 | 1,5400 | 1,4500 | 402.064 | ,00 |
| 21/5/2009 | 1,4800 | -5,73% | 1,5300 | 1,5700 | 1,4600 | 552.058 | ,00 |
| 20/5/2009 | 1,5700 | 1,95% | 1,5700 | 1,6200 | 1,5400 | 710.729 | ,00 |
| 19/5/2009 | 1,5400 | 1,32% | 1,5600 | 1,6000 | 1,5200 | 611.532 | ,00 |
| 18/5/2009 | 1,5200 | -1,30% | 1,5000 | 1,5900 | 1,4800 | 629.544 | ,00 |
| 15/5/2009 | 1,5400 | 8,45% | 1,4200 | 1,5600 | 1,3900 | 1.078.741 | ,00 |
| 14/5/2009 | 1,4200 | -0,70% | 1,3900 | 1,4600 | 1,3900 | 263.974 | ,00 |
| 13/5/2009 | 1,4300 | -4,67% | 1,4900 | 1,5800 | 1,4000 | 708.017 | ,00 |
| 12/5/2009 | 1,5000 | -1,96% | 1,5200 | 1,5900 | 1,4700 | 522.285 | ,00 |
| 11/5/2009 | 1,5300 | 10,87% | 1,4300 | 1,6500 | 1,4200 | 1.432.613 | ,00 |
| 08/5/2009 | 1,3800 | 6,15% | 1,3200 | 1,3900 | 1,2500 | 468.286 | ,00 |
| 07/5/2009 | 1,3000 | -3,70% | 1,3500 | 1,3800 | 1,2700 | 353.718 | ,00 |
| 06/5/2009 | 1,3500 | -0,74% | 1,3400 | 1,4100 | 1,3300 | 229.263 | ,00 |
| 05/5/2009 | 1,3600 | 1,49% | 1,3600 | 1,4100 | 1,3200 | 483.598 | ,00 |
| 04/5/2009 | 1,3400 | -4,96% | 1,4100 | 1,4300 | 1,3300 | 307.482 | ,00 |
| 30/4/2009 | 1,4100 | -2,76% | 1,5000 | 1,5300 | 1,3900 | 496.577 | ,00 |
| 29/4/2009 | 1,4500 | 4,32% | 1,4200 | 1,5000 | 1,4000 | 420.861 | ,00 |
| 28/4/2009 | 1,3900 | -3,47% | 1,4500 | 1,4600 | 1,3700 | 289.680 | ,00 |
| 27/4/2009 | 1,4400 | 8,27% | 1,3400 | 1,4600 | 1,2600 | 862.823 | ,00 |
| 24/4/2009 | 1,3300 | 1,53% | 1,3400 | 1,4000 | 1,3100 | 259.032 | ,00 |
| 23/4/2009 | 1,3100 | 3,97% | 1,2400 | 1,3800 | 1,2400 | 370.323 | ,00 |
| 22/4/2009 | 1,2600 | -1,56% | 1,3000 | 1,3100 | 1,2400 | 172.006 | ,00 |
| 21/4/2009 | 1,2800 | -7,91% | 1,3500 | 1,3600 | 1,2600 | 247.626 | ,00 |
| 16/4/2009 | 1,3900 | 7,75% | 1,3200 | 1,4200 | 1,2900 | 449.907 | ,00 |
| 15/4/2009 | 1,2900 | 0,78% | 1,2600 | 1,3200 | 1,2600 | 146.566 | ,00 |
| 14/4/2009 | 1,2800 | 0,79% | 1,3100 | 1,3500 | 1,2600 | 300.173 | ,00 |
| 09/4/2009 | 1,2700 | 0,79% | 1,2800 | 1,3300 | 1,2500 | 289.635 | ,00 |
| 08/4/2009 | 1,2600 | 3,28% | 1,2100 | 1,2900 | 1,2100 | 330.128 | ,00 |
| 07/4/2009 | 1,2200 | 0,83% | 1,2100 | 1,2400 | 1,2000 | 100.632 | ,00 |
| 06/4/2009 | 1,2100 | -1,63% | 1,2100 | 1,2400 | 1,2000 | 72.892 | ,00 |
| 03/4/2009 | 1,2300 | 0,00% | 1,2300 | 1,2500 | 1,2200 | 90.391 | 111.652,28 |
| 02/4/2009 | 1,2300 | 1,65% | 1,2300 | 1,2500 | 1,2200 | 145.786 | ,00 |
| 01/4/2009 | 1,2100 | 0,00% | 1,1800 | 1,2600 | 1,1800 | 137.157 | ,00 |
| 31/3/2009 | 1,2100 | 0,83% | 1,2200 | 1,2700 | 1,1800 | 185.526 | ,00 |
| 30/3/2009 | 1,2000 | -5,51% | 1,2100 | 1,2700 | 1,1800 | 150.544 | ,00 |
| 27/3/2009 | 1,2700 | -1,55% | 1,3000 | 1,3500 | 1,2500 | 193.930 | ,00 |
| 26/3/2009 | 1,2900 | 1,57% | 1,2900 | 1,3100 | 1,2600 | 70.017 | ,00 |
| 24/3/2009 | 1,2700 | -0,78% | 1,3100 | 1,3300 | 1,2600 | 115.405 | ,00 |
| 23/3/2009 | 1,2800 | 2,40% | 1,2600 | 1,3000 | 1,2400 | 128.710 | ,00 |
| 20/3/2009 | 1,2500 | -3,85% | 1,3100 | 1,3200 | 1,2400 | 276.733 | ,00 |
| 19/3/2009 | 1,3000 | 0,00% | 1,3200 | 1,3400 | 1,2900 | 207.734 | ,00 |
| 18/3/2009 | 1,3000 | -2,26% | 1,3700 | 1,3800 | 1,2900 | 152.068 | ,00 |
| 17/3/2009 | 1,3300 | 3,10% | 1,2900 | 1,3500 | 1,2600 | 311.575 | ,00 |
| 16/3/2009 | 1,2900 | -4,44% | 1,3800 | 1,3800 | 1,2800 | 155.184 | ,00 |
| 13/3/2009 | 1,3500 | -0,74% | 1,3900 | 1,4100 | 1,3300 | 112.779 | ,00 |
| 12/3/2009 | 1,3600 | 1,49% | 1,3300 | 1,3900 | 1,3000 | 99.565 | ,00 |
| 11/3/2009 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,3000 | 109.835 | ,00 |
| 10/3/2009 | 1,3900 | 3,73% | 1,3600 | 1,4400 | 1,3500 | 268.755 | ,00 |
| 09/3/2009 | 1,3400 | 3,88% | 1,3000 | 1,3600 | 1,2700 | 92.363 | ,00 |
| 06/3/2009 | 1,2900 | 4,03% | 1,2400 | 1,3100 | 1,2200 | 208.332 | ,00 |
| 05/3/2009 | 1,2400 | -2,36% | 1,3000 | 1,3200 | 1,2300 | 133.048 | ,00 |
| 04/3/2009 | 1,2700 | 3,25% | 1,2400 | 1,2900 | 1,2200 | 107.401 | ,00 |
| 03/3/2009 | 1,2300 | -4,65% | 1,2600 | 1,2700 | 1,2100 | 131.212 | ,00 |
| 27/2/2009 | 1,2900 | -4,44% | 1,3200 | 1,3600 | 1,2700 | 163.251 | ,00 |
| 26/2/2009 | 1,3500 | 4,65% | 1,3100 | 1,3700 | 1,2700 | 119.476 | ,00 |
| 25/2/2009 | 1,2900 | -1,53% | 1,3400 | 1,3500 | 1,2800 | 92.789 | ,00 |
| 24/2/2009 | 1,3100 | -0,76% | 1,3300 | 1,3400 | 1,2700 | 129.578 | ,00 |
| 23/2/2009 | 1,3200 | -0,75% | 1,3400 | 1,3900 | 1,2900 | 142.175 | ,00 |
| 20/2/2009 | 1,3300 | -3,62% | 1,3100 | 1,3600 | 1,2900 | 164.783 | ,00 |
| 19/2/2009 | 1,3800 | -2,82% | 1,4400 | 1,4500 | 1,3600 | 132.653 | ,00 |
| 18/2/2009 | 1,4200 | 5,19% | 1,3500 | 1,4500 | 1,2900 | 304.912 | ,00 |
| 17/2/2009 | 1,3500 | -7,53% | 1,4100 | 1,4100 | 1,3100 | 487.547 | ,00 |
| 16/2/2009 | 1,4600 | -3,31% | 1,4900 | 1,5500 | 1,4200 | 208.632 | ,00 |
| 13/2/2009 | 1,5100 | 2,72% | 1,4700 | 1,5600 | 1,4700 | 575.750 | ,00 |
| 12/2/2009 | 1,4700 | 16,67% | 1,2400 | 1,4800 | 1,2400 | 798.367 | ,00 |
| 11/2/2009 | 1,2600 | 3,28% | 1,1900 | 1,2800 | 1,1700 | 216.219 | ,00 |
| 10/2/2009 | 1,2200 | -3,17% | 1,2500 | 1,2500 | 1,2200 | 65.268 | ,00 |
| 09/2/2009 | 1,2600 | 1,61% | 1,2500 | 1,2900 | 1,2300 | 165.420 | ,00 |
| 06/2/2009 | 1,2400 | -3,13% | 1,2400 | 1,2900 | 1,2200 | 269.649 | ,00 |
| 05/2/2009 | 1,2800 | 16,36% | 1,1400 | 1,3000 | 1,1200 | 790.688 | ,00 |
| 04/2/2009 | 1,1000 | 19,57% | 0,9300 | 1,1000 | 0,9300 | 278.364 | ,00 |
| 03/2/2009 | 0,9200 | -2,13% | 0,9600 | 0,9600 | 0,9200 | 26.987 | ,00 |
| 02/2/2009 | 0,9400 | -2,08% | 0,9200 | 0,9600 | 0,9100 | 28.100 | ,00 |
| 30/1/2009 | 0,9600 | 7,87% | 0,9000 | 0,9700 | 0,8800 | 100.042 | ,00 |
| 29/1/2009 | 0,8900 | -3,26% | 0,9300 | 0,9300 | 0,8900 | 19.626 | ,00 |
| 28/1/2009 | 0,9200 | 4,55% | 0,8900 | 0,9400 | 0,8600 | 119.797 | ,00 |
| 27/1/2009 | 0,8800 | 0,00% | 0,9000 | 0,9200 | 0,8700 | 41.776 | ,00 |
| 26/1/2009 | 0,8800 | 0,00% | 0,8900 | 0,9200 | 0,8700 | 40.480 | ,00 |
| 23/1/2009 | 0,8800 | 1,15% | 0,8600 | 0,9200 | 0,8600 | 37.363 | ,00 |
| 22/1/2009 | 0,8700 | -3,33% | 0,9200 | 0,9200 | 0,8700 | 36.420 | ,00 |
| 21/1/2009 | 0,9000 | 0,00% | 0,9100 | 0,9100 | 0,8600 | 63.331 | ,00 |
| 20/1/2009 | 0,9000 | 1,12% | 0,8900 | 0,9200 | 0,8600 | 65.250 | ,00 |
| 19/1/2009 | 0,8900 | -7,29% | 0,9700 | 0,9800 | 0,8700 | 69.888 | ,00 |
| 16/1/2009 | 0,9600 | -1,03% | 1,0100 | 1,0200 | 0,9500 | 67.009 | ,00 |
| 15/1/2009 | 0,9700 | 0,00% | 0,9700 | 0,9800 | 0,9400 | 44.737 | ,00 |
| 14/1/2009 | 0,9700 | -5,83% | 1,0400 | 1,0700 | 0,9500 | 110.496 | ,00 |
| 13/1/2009 | 1,0300 | -3,74% | 1,0500 | 1,0600 | 1,0200 | 38.457 | ,00 |
| 12/1/2009 | 1,0700 | -2,73% | 1,0800 | 1,1000 | 1,0700 | 128.727 | ,00 |
| 09/1/2009 | 1,1000 | 0,92% | 1,0900 | 1,1100 | 1,0800 | 184.599 | ,00 |
| 08/1/2009 | 1,0900 | -1,80% | 1,0900 | 1,1200 | 1,0700 | 204.783 | ,00 |
| 07/1/2009 | 1,1100 | 8,82% | 1,0300 | 1,1200 | 1,0300 | 325.331 | ,00 |
| 05/1/2009 | 1,0200 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 149.294 | ,00 |
| 02/1/2009 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 1,0100 | 44.787 | ,00 |
| 31/12/2008 | 1,0400 | -1,89% | 1,0900 | 1,0900 | 1,0300 | 75.678 | ,00 |
| 30/12/2008 | 1,0600 | 6,00% | 1,0000 | 1,1000 | 1,0000 | 198.545 | ,00 |
| 29/12/2008 | 1,0000 | 2,04% | 1,0000 | 1,0100 | 0,9700 | 71.550 | ,00 |
| 24/12/2008 | 0,9800 | -1,01% | 1,0100 | 1,0100 | 0,9800 | 5.863 | ,00 |
| 23/12/2008 | 0,9900 | 2,06% | 0,9700 | 1,0100 | 0,9500 | 66.179 | ,00 |
| 22/12/2008 | 0,9700 | -2,02% | 0,9900 | 0,9900 | 0,9600 | 18.552 | ,00 |
| 19/12/2008 | 0,9900 | 1,02% | 0,9600 | 1,0000 | 0,9400 | 50.504 | ,00 |
| 18/12/2008 | 0,9800 | -1,01% | 0,9900 | 1,0100 | 0,9700 | 70.411 | ,00 |
| 17/12/2008 | 0,9900 | -1,98% | 1,0200 | 1,0200 | 0,9800 | 67.525 | ,00 |
| 16/12/2008 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0000 | 167.707 | ,00 |
| 15/12/2008 | 1,0300 | -0,96% | 1,0500 | 1,0600 | 1,0200 | 286.362 | ,00 |
| 12/12/2008 | 1,0400 | -0,95% | 1,0100 | 1,0500 | 1,0100 | 61.503 | ,00 |
| 11/12/2008 | 1,0500 | 0,96% | 1,0300 | 1,0600 | 1,0000 | 75.050 | ,00 |
| 10/12/2008 | 1,0400 | -0,95% | 1,0700 | 1,0900 | 1,0300 | 74.743 | ,00 |
| 09/12/2008 | 1,0500 | -3,67% | 1,0600 | 1,0900 | 1,0400 | 40.149 | ,00 |
| 08/12/2008 | 1,0900 | 2,83% | 1,1000 | 1,1200 | 1,0500 | 153.774 | ,00 |
| 05/12/2008 | 1,0600 | -7,02% | 1,1100 | 1,1400 | 1,0400 | 243.111 | ,00 |
| 04/12/2008 | 1,1400 | 0,88% | 1,1500 | 1,1800 | 1,1200 | 236.148 | ,00 |
| 03/12/2008 | 1,1300 | 0,00% | 1,1400 | 1,1600 | 1,1100 | 66.684 | ,00 |
| 02/12/2008 | 1,1300 | 3,67% | 1,0600 | 1,1900 | 1,0300 | 228.374 | ,00 |
| 01/12/2008 | 1,0900 | 5,83% | 1,0300 | 1,1300 | 1,0300 | 143.181 | ,00 |
| 28/11/2008 | 1,0300 | 0,00% | 1,0200 | 1,0500 | 1,0000 | 48.387 | ,00 |
| 27/11/2008 | 1,0300 | 0,00% | 1,0500 | 1,0700 | 1,0100 | 78.042 | ,00 |
| 26/11/2008 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 0,9900 | 66.344 | ,00 |
| 25/11/2008 | 1,0500 | -0,94% | 1,1000 | 1,1100 | 1,0300 | 93.779 | ,00 |
| 24/11/2008 | 1,0600 | 0,00% | 1,0900 | 1,1000 | 1,0400 | 98.659 | ,00 |
| 21/11/2008 | 1,0600 | 1,92% | 1,0600 | 1,0800 | 1,0000 | 92.801 | ,00 |
| 20/11/2008 | 1,0400 | -4,59% | 1,0400 | 1,0500 | 0,9800 | 237.448 | ,00 |
| 19/11/2008 | 1,0900 | 1,87% | 1,0800 | 1,1400 | 1,0500 | 214.228 | ,00 |
| 18/11/2008 | 1,0700 | 13,83% | 0,9500 | 1,1000 | 0,9000 | 440.117 | ,00 |
| 17/11/2008 | 0,9400 | 3,30% | 0,9300 | 0,9600 | 0,8700 | 186.647 | ,00 |
| 14/11/2008 | 0,9100 | 2,25% | 0,9700 | 0,9700 | 0,8900 | 123.246 | ,00 |
| 13/11/2008 | 0,8900 | -1,11% | 0,8700 | 0,9100 | 0,8500 | 111.317 | ,00 |
| 12/11/2008 | 0,9000 | 0,00% | 0,9200 | 0,9500 | 0,8700 | 162.856 | ,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.% |
|---|