| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)
7,7400 €
0,2200 (2,93%)
- Άνοιγμα 7,5800
- Υψηλό 7,9000
- Χαμηλό 7,5800
- Όγκος 4.684
- Τζίρος 36.393 €
- Πράξεις 59
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/6/2011 | 1,1900 | -0,83% | 1,0900 | 1,1900 | 1,0800 | 270 | ,00 |
| 31/5/2011 | 1,2000 | 1,69% | 1,0700 | 1,2000 | 1,0700 | 9.120 | ,00 |
| 30/5/2011 | 1,1800 | -0,84% | 1,0800 | 1,1800 | 1,0800 | 1.110 | ,00 |
| 27/5/2011 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 26/5/2011 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 25/5/2011 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 24/5/2011 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 23/5/2011 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 20/5/2011 | 1,1900 | 4,39% | 1,0800 | 1,1900 | 1,0400 | 2.200 | ,00 |
| 19/5/2011 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/5/2011 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/5/2011 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 16/5/2011 | 1,1400 | -5,00% | 1,0800 | 1,1400 | 1,0800 | 615 | ,00 |
| 13/5/2011 | 1,2000 | 0,00% | 1,0800 | 1,2000 | 1,0800 | 230 | ,00 |
| 12/5/2011 | 1,2000 | -3,23% | 1,1200 | 1,2300 | 1,1200 | 740 | ,00 |
| 11/5/2011 | 1,2400 | -1,59% | 1,1400 | 1,2600 | 1,1400 | 896 | ,00 |
| 10/5/2011 | 1,2600 | -1,56% | 1,1700 | 1,2600 | 1,1700 | 80 | ,00 |
| 09/5/2011 | 1,2800 | 2,40% | 1,1300 | 1,2800 | 1,1000 | 2.090 | ,00 |
| 06/5/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 05/5/2011 | 1,2500 | -1,57% | 1,2500 | 1,2500 | 1,2500 | 31 | ,00 |
| 04/5/2011 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 03/5/2011 | 1,2700 | 0,00% | 1,1500 | 1,2700 | 1,1500 | 300 | ,00 |
| 02/5/2011 | 1,2700 | 3,25% | 1,2700 | 1,2700 | 1,2700 | 20 | ,00 |
| 29/4/2011 | 1,2300 | -7,52% | 1,2500 | 1,3300 | 1,2100 | 361 | ,00 |
| 28/4/2011 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 27/4/2011 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 26/4/2011 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 10 | ,00 |
| 21/4/2011 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/4/2011 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/4/2011 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 60 | ,00 |
| 18/4/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/4/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/4/2011 | 1,2500 | 0,00% | 1,1300 | 1,2500 | 1,1300 | 115 | ,00 |
| 13/4/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 12/4/2011 | 1,2500 | 0,00% | 1,1300 | 1,2500 | 1,1300 | 119 | ,00 |
| 11/4/2011 | 1,2500 | 0,00% | 1,1300 | 1,2500 | 1,1300 | 108 | ,00 |
| 08/4/2011 | 1,2500 | -0,79% | 1,1500 | 1,2500 | 1,1400 | 267 | ,00 |
| 07/4/2011 | 1,2600 | -3,82% | 1,1800 | 1,2600 | 1,1800 | 209 | ,00 |
| 06/4/2011 | 1,3100 | -1,50% | 1,3400 | 1,4000 | 1,2000 | 971 | ,00 |
| 05/4/2011 | 1,3300 | -0,75% | 1,2100 | 1,3300 | 1,2000 | 764 | ,00 |
| 04/4/2011 | 1,3400 | 3,08% | 1,3400 | 1,3400 | 1,3400 | 30 | ,00 |
| 01/4/2011 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 31/3/2011 | 1,3000 | -2,26% | 1,2000 | 1,3000 | 1,2000 | 489 | ,00 |
| 30/3/2011 | 1,3300 | 1,53% | 1,1800 | 1,3300 | 1,1800 | 209 | ,00 |
| 29/3/2011 | 1,3100 | 0,00% | 1,1900 | 1,3200 | 1,1800 | 2.065 | ,00 |
| 28/3/2011 | 1,3100 | 0,77% | 1,1900 | 1,3100 | 1,1700 | 1.024 | ,00 |
| 24/3/2011 | 1,3000 | -1,52% | 1,2100 | 1,3300 | 1,2000 | 511 | ,00 |
| 23/3/2011 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/3/2011 | 1,3200 | -2,22% | 1,2400 | 1,3300 | 1,2200 | 1.060 | ,00 |
| 21/3/2011 | 1,3500 | 3,85% | 1,2200 | 1,3800 | 1,2000 | 443 | ,00 |
| 18/3/2011 | 1,3000 | -2,99% | 1,2500 | 1,3000 | 1,2400 | 159 | ,00 |
| 17/3/2011 | 1,3400 | -0,74% | 1,2300 | 1,3400 | 1,2300 | 140 | ,00 |
| 16/3/2011 | 1,3500 | 1,50% | 1,2300 | 1,3600 | 1,2200 | 1.720 | ,00 |
| 15/3/2011 | 1,3300 | -1,48% | 1,2400 | 1,3400 | 1,2200 | 445 | ,00 |
| 14/3/2011 | 1,3500 | 0,75% | 1,2200 | 1,3500 | 1,2200 | 267 | ,00 |
| 11/3/2011 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 10/3/2011 | 1,3400 | -0,74% | 1,2200 | 1,3400 | 1,2200 | 249 | ,00 |
| 09/3/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 08/3/2011 | 1,3500 | -0,74% | 1,2900 | 1,3500 | 1,2900 | 95 | ,00 |
| 04/3/2011 | 1,3600 | 0,00% | 1,2700 | 1,3600 | 1,2300 | 828 | ,00 |
| 03/3/2011 | 1,3600 | -3,55% | 1,4200 | 1,4200 | 1,2700 | 6.989 | ,00 |
| 02/3/2011 | 1,4100 | 0,71% | 1,3100 | 1,4100 | 1,3100 | 84 | ,00 |
| 01/3/2011 | 1,4000 | 5,26% | 1,2900 | 1,4000 | 1,2900 | 104 | ,00 |
| 28/2/2011 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 25/2/2011 | 1,3300 | -0,75% | 1,2700 | 1,3300 | 1,2700 | 100 | ,00 |
| 24/2/2011 | 1,3400 | 3,08% | 1,2600 | 1,3400 | 1,2500 | 305 | ,00 |
| 23/2/2011 | 1,3000 | -7,14% | 1,3200 | 1,3200 | 1,3000 | 496 | ,00 |
| 22/2/2011 | 1,4000 | 2,94% | 1,2900 | 1,4000 | 1,2400 | 2.330 | ,00 |
| 21/2/2011 | 1,3600 | -3,55% | 1,3300 | 1,4100 | 1,2700 | 4.584 | ,00 |
| 18/2/2011 | 1,4100 | 1,44% | 1,4100 | 1,4100 | 1,4100 | 10 | ,00 |
| 17/2/2011 | 1,3900 | -2,80% | 1,3400 | 1,3900 | 1,3400 | 1.312 | ,00 |
| 16/2/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 15/2/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/2/2011 | 1,4300 | 0,00% | 1,2900 | 1,4300 | 1,2900 | 60 | ,00 |
| 11/2/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/2/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 09/2/2011 | 1,4300 | 3,62% | 1,3700 | 1,4300 | 1,3700 | 470 | ,00 |
| 08/2/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 07/2/2011 | 1,3800 | -0,72% | 1,3100 | 1,3800 | 1,2900 | 677 | ,00 |
| 04/2/2011 | 1,3900 | -0,71% | 1,2800 | 1,3900 | 1,2700 | 390 | ,00 |
| 03/2/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/2/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/2/2011 | 1,4000 | -1,41% | 1,3000 | 1,4000 | 1,2900 | 252 | ,00 |
| 31/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 28/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/1/2011 | 1,4200 | 0,00% | 1,3100 | 1,4200 | 1,3000 | 559 | ,00 |
| 24/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 21/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 19/1/2011 | 1,4200 | 2,16% | 1,3900 | 1,4200 | 1,3900 | 1.000 | ,00 |
| 18/1/2011 | 1,3900 | -2,80% | 1,2900 | 1,4200 | 1,2900 | 3.085 | ,00 |
| 17/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 13/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/1/2011 | 1,4300 | 0,00% | 1,2900 | 1,4300 | 1,2900 | 830 | ,00 |
| 11/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 05/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 04/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 03/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 31/12/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 30/12/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 29/12/2010 | 1,4300 | -1,38% | 1,1600 | 1,4300 | 1,1600 | 225 | ,00 |
| 28/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 27/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 23/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 22/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 21/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 20/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 17/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 14/12/2010 | 1,4500 | 0,00% | 1,4200 | 1,4500 | 1,4200 | 8.290 | ,00 |
| 13/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 08/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 07/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 06/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 02/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 01/12/2010 | 1,4500 | -0,68% | 1,4000 | 1,4500 | 1,4000 | 2.400 | ,00 |
| 30/11/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 29/11/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 26/11/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 25/11/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 24/11/2010 | 1,4600 | 0,69% | 1,3500 | 1,4600 | 1,3500 | 3.120 | ,00 |
| 23/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 22/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 18/11/2010 | 1,4500 | 0,00% | 1,4300 | 1,4500 | 1,4300 | 500 | ,00 |
| 17/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 11/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 08/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 05/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 04/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 02/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 01/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 29/10/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 27/10/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 40 | ,00 |
| 26/10/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 25/10/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 30 | ,00 |
| 22/10/2010 | 1,4500 | -3,33% | 1,4000 | 1,4500 | 1,4000 | 170 | ,00 |
| 21/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 19/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 18/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 13/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 12/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 11/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 08/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 06/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/10/2010 | 1,5000 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 50 | ,00 |
| 04/10/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 01/10/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/9/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 29/9/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 28/9/2010 | 1,4700 | 8,89% | 1,4700 | 1,4700 | 1,4700 | 200 | ,00 |
| 27/9/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 24/9/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 23/9/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/9/2010 | 1,3500 | -2,17% | 1,2900 | 1,3500 | 1,2900 | 600 | ,00 |
| 21/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 20/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 15/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 10/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 09/9/2010 | 1,3800 | 0,73% | 1,3600 | 1,3800 | 1,3600 | 550 | ,00 |
| 08/9/2010 | 1,3700 | 0,00% | 1,2500 | 1,3700 | 1,2500 | 225 | ,00 |
| 07/9/2010 | 1,3700 | -0,72% | 1,2500 | 1,3700 | 1,2500 | 92 | ,00 |
| 06/9/2010 | 1,3800 | 0,00% | 1,3000 | 1,3800 | 1,3000 | 55 | ,00 |
| 03/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 02/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 01/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 31/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 30/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 27/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 26/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/8/2010 | 1,3800 | -0,72% | 1,2600 | 1,3800 | 1,2600 | 304 | ,00 |
| 24/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 23/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 20/8/2010 | 1,3900 | -0,71% | 1,2800 | 1,3900 | 1,2800 | 782 | ,00 |
| 19/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 75 | ,00 |
| 16/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/8/2010 | 1,4000 | -7,28% | 1,4000 | 1,4000 | 1,4000 | 363 | ,00 |
| 12/8/2010 | 1,5100 | 8,63% | 1,3900 | 1,5100 | 1,3900 | 266 | ,00 |
| 11/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 3 | ,00 |
| 10/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 09/8/2010 | 1,3900 | -0,71% | 1,3800 | 1,3900 | 1,3800 | 300 | ,00 |
| 06/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/7/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 29/7/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.250 | ,00 |
| 28/7/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/7/2010 | 1,4000 | 0,00% | 1,2800 | 1,4000 | 1,2800 | 1.113 | ,00 |
| 26/7/2010 | 1,4000 | 2,94% | 1,2400 | 1,4000 | 1,2400 | 763 | ,00 |
| 23/7/2010 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.243 | ,00 |
| 22/7/2010 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3200 | 340 | ,00 |
| 21/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 20/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/7/2010 | 1,3200 | 0,00% | 1,2000 | 1,3200 | 1,2000 | 125 | ,00 |
| 16/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 15/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 14/7/2010 | 1,3200 | 3,13% | 1,1600 | 1,3200 | 1,1600 | 799 | ,00 |
| 13/7/2010 | 1,2800 | 3,23% | 1,2400 | 1,2800 | 1,2400 | 1.500 | ,00 |
| 12/7/2010 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 30 | ,00 |
| 09/7/2010 | 1,2800 | 0,00% | 1,1600 | 1,2800 | 1,1600 | 301 | ,00 |
| 08/7/2010 | 1,2800 | 3,23% | 1,2800 | 1,3200 | 1,2400 | 3.775 | ,00 |
| 07/7/2010 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 1 | ,00 |
| 06/7/2010 | 1,2800 | -3,03% | 1,2800 | 1,2800 | 1,2800 | 1 | ,00 |
| 05/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 02/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 01/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 30/6/2010 | 1,3200 | 0,00% | 1,2000 | 1,3200 | 1,2000 | 1.000 | ,00 |
| 29/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 75 | ,00 |
| 25/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 75 | ,00 |
| 24/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/6/2010 | 1,3200 | -2,94% | 1,1200 | 1,3200 | 1,1200 | 433 | ,00 |
| 21/6/2010 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3200 | 825 | ,00 |
| 18/6/2010 | 1,3200 | 3,13% | 1,2800 | 1,3200 | 1,2800 | 1.439 | ,00 |
| 17/6/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/6/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 25 | ,00 |
| 15/6/2010 | 1,2800 | -3,03% | 1,2000 | 1,3200 | 1,2000 | 2.175 | ,00 |
| 14/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 11/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 750 | ,00 |
| 10/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 09/6/2010 | 1,3200 | 0,00% | 1,2000 | 1,3200 | 1,2000 | 1.015 | ,00 |
| 08/6/2010 | 1,3200 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 1.000 | ,00 |
| 07/6/2010 | 1,3200 | -2,94% | 1,2400 | 1,3200 | 1,2400 | 625 | ,00 |
| 04/6/2010 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 250 | ,00 |
| 03/6/2010 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/6/2010 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 51 | ,00 |
| 01/6/2010 | 1,3600 | -2,86% | 1,3200 | 1,3600 | 1,3200 | 149 | ,00 |
| 31/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 75 | ,00 |
| 28/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 150 | ,00 |
| 27/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 50 | ,00 |
| 25/5/2010 | 1,4000 | 0,00% | 1,2800 | 1,4000 | 1,2800 | 225 | ,00 |
| 21/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/5/2010 | 1,4000 | 0,00% | 1,2800 | 1,4000 | 1,2800 | 355 | ,00 |
| 18/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 521 | ,00 |
| 17/5/2010 | 1,4000 | -2,78% | 1,5200 | 1,5200 | 1,3600 | 752 | ,00 |
| 14/5/2010 | 1,4400 | -5,26% | 1,4000 | 1,4400 | 1,4000 | 380 | ,00 |
| 13/5/2010 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 1 | ,00 |
| 12/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4400 | 1,4000 | 2.795 | ,00 |
| 11/5/2010 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 275 | ,00 |
| 10/5/2010 | 1,4400 | -5,26% | 1,4000 | 1,4800 | 1,4000 | 6.466 | ,00 |
| 07/5/2010 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 06/5/2010 | 1,5200 | -2,56% | 1,5200 | 1,5600 | 1,4400 | 3.175 | ,00 |
| 05/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 73 | ,00 |
| 04/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 03/5/2010 | 1,5600 | 5,41% | 1,5600 | 1,5600 | 1,5600 | 38 | ,00 |
| 30/4/2010 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 29/4/2010 | 1,4800 | 5,71% | 1,4000 | 1,5200 | 1,4000 | 1.205 | ,00 |
| 28/4/2010 | 1,4000 | -2,78% | 1,3200 | 1,4000 | 1,3200 | 1.295 | ,00 |
| 27/4/2010 | 1,4400 | -7,69% | 1,5200 | 1,5200 | 1,4400 | 375 | ,00 |
| 26/4/2010 | 1,5600 | 0,00% | 1,4400 | 1,5600 | 1,4400 | 1.483 | ,00 |
| 23/4/2010 | 1,5600 | -4,88% | 1,4800 | 1,5600 | 1,3200 | 7.226 | ,00 |
| 22/4/2010 | 1,6400 | -2,38% | 1,5200 | 1,6400 | 1,5200 | 5.890 | ,00 |
| 21/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 20/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 14/4/2010 | 1,6800 | -2,33% | 1,6800 | 1,6800 | 1,6800 | 25 | ,00 |
| 13/4/2010 | 1,7200 | 2,38% | 1,6800 | 1,7200 | 1,6800 | 63 | ,00 |
| 12/4/2010 | 1,6800 | 0,00% | 1,6400 | 1,6800 | 1,6400 | 1.762 | ,00 |
| 09/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/4/2010 | 1,6800 | -2,33% | 1,6800 | 1,6800 | 1,6800 | 125 | ,00 |
| 06/4/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 01/4/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 31/3/2010 | 1,7200 | 0,00% | 1,5600 | 1,7200 | 1,5600 | 475 | ,00 |
| 30/3/2010 | 1,7200 | 4,88% | 1,7200 | 1,7200 | 1,7200 | 50 | ,00 |
| 29/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/3/2010 | 1,6400 | 2,50% | 1,4800 | 1,6400 | 1,4800 | 388 | ,00 |
| 24/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 9,28 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 7,95 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 6,73 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,44 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,26 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,41 % |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 5,34 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|