| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| YKNOT | 1,6850 | -8,17 % | -0,1500 | 66.423 |
| ΙΛΥΔΑ | 4,7300 | -4,44 % | -0,2200 | 22.049 |
| CREDIA | 1,3100 | -4,38 % | -0,0600 | 1.389.865 |
| ΚΡΙ | 22,9500 | -3,16 % | -0,7500 | 7.426 |
| ΣΑΝΜΕΖΖ | 0,1746 | -2,68 % | -0,0048 | 49.940 |
| ΔΡΟΜΕ | 0,3580 | -2,45 % | -0,0090 | 4.242 |
| BYLOT | 0,9630 | -2,33 % | -0,0230 | 2.427.193 |
| ΑΤΕΚ | 1,3000 | -2,26 % | -0,0300 | 1.799 |
| ΦΑΙΣ | 3,8150 | -2,18 % | -0,0850 | 55.217 |
| AKTR | 11,2000 | -2,10 % | -0,2400 | 602.687 |
Συνεχης ενημερωση
SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)
7,4000 €
-0,1400 (-1,86%)
- Άνοιγμα 7,6000
- Υψηλό 7,7000
- Χαμηλό 7,4000
- Όγκος 6.258
- Τζίρος 47.121 €
- Πράξεις 62
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 23/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/3/2010 | 1,6000 | -4,76% | 1,5200 | 1,6800 | 1,5200 | 670 | ,00 |
| 16/3/2010 | 1,6800 | 2,44% | 1,6800 | 1,6800 | 1,6800 | 13 | ,00 |
| 15/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 12/3/2010 | 1,6400 | 0,00% | 1,4800 | 1,6400 | 1,4800 | 90 | ,00 |
| 11/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 10/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 09/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 08/3/2010 | 1,6400 | -2,38% | 1,6800 | 1,6800 | 1,5600 | 488 | ,00 |
| 05/3/2010 | 1,6800 | -8,70% | 1,6800 | 1,7200 | 1,6800 | 1.643 | ,00 |
| 04/3/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 125 | ,00 |
| 03/3/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 02/3/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 01/3/2010 | 1,8400 | -4,17% | 1,7600 | 1,8400 | 1,7600 | 1.240 | ,00 |
| 26/2/2010 | 1,9200 | 6,67% | 1,8400 | 1,9200 | 1,8400 | 4 | ,00 |
| 25/2/2010 | 1,8000 | 7,14% | 1,8000 | 1,8000 | 1,8000 | 1 | ,00 |
| 24/2/2010 | 1,6800 | 0,00% | 1,5200 | 1,6800 | 1,5200 | 318 | ,00 |
| 23/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/2/2010 | 1,6800 | 2,44% | 1,5600 | 1,6800 | 1,5600 | 75 | ,00 |
| 18/2/2010 | 1,6400 | -2,38% | 1,5200 | 1,6400 | 1,5200 | 120 | ,00 |
| 17/2/2010 | 1,6800 | -4,55% | 1,6000 | 1,6800 | 1,6000 | 750 | ,00 |
| 16/2/2010 | 1,7600 | 7,32% | 1,7600 | 1,7600 | 1,7600 | 93 | ,00 |
| 12/2/2010 | 1,6400 | 2,50% | 1,5600 | 1,6400 | 1,4800 | 1.413 | ,00 |
| 11/2/2010 | 1,6000 | -2,44% | 1,4800 | 1,6400 | 1,4800 | 390 | ,00 |
| 10/2/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 125 | ,00 |
| 09/2/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 1.221 | ,00 |
| 08/2/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 05/2/2010 | 1,6400 | 0,00% | 1,5600 | 1,6800 | 1,5600 | 1.805 | ,00 |
| 04/2/2010 | 1,6400 | -4,65% | 1,6400 | 1,6800 | 1,6000 | 433 | ,00 |
| 03/2/2010 | 1,7200 | -2,27% | 1,6800 | 1,7600 | 1,6000 | 5.313 | ,00 |
| 02/2/2010 | 1,7600 | 0,00% | 1,6400 | 1,7600 | 1,6000 | 415 | ,00 |
| 01/2/2010 | 1,7600 | -2,22% | 1,7200 | 1,7600 | 1,6800 | 1.754 | ,00 |
| 29/1/2010 | 1,8000 | -6,25% | 1,8400 | 1,8800 | 1,8000 | 1.445 | ,00 |
| 28/1/2010 | 1,9200 | -4,00% | 1,8000 | 1,9200 | 1,8000 | 1.253 | ,00 |
| 27/1/2010 | 2,0000 | 6,38% | 2,0000 | 2,0000 | 2,0000 | 125 | ,00 |
| 26/1/2010 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 13 | ,00 |
| 25/1/2010 | 1,8400 | -2,13% | 1,9200 | 1,9200 | 1,8400 | 28 | ,00 |
| 22/1/2010 | 1,8800 | -4,08% | 1,8800 | 1,8800 | 1,8000 | 873 | ,00 |
| 21/1/2010 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 20/1/2010 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 19/1/2010 | 1,9600 | -2,00% | 1,8400 | 1,9600 | 1,8400 | 753 | ,00 |
| 18/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,8400 | 33 | ,00 |
| 14/1/2010 | 2,0000 | -1,96% | 1,8800 | 2,0000 | 1,8800 | 487 | ,00 |
| 13/1/2010 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/1/2010 | 2,0400 | 0,00% | 2,0800 | 2,0800 | 1,8400 | 163 | ,00 |
| 11/1/2010 | 2,0400 | -1,92% | 1,8800 | 2,0400 | 1,8800 | 40 | ,00 |
| 08/1/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 07/1/2010 | 2,0800 | 4,00% | 2,0800 | 2,0800 | 2,0800 | 150 | ,00 |
| 05/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 128 | ,00 |
| 04/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 31/12/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 250 | 500,00 |
| 30/12/2009 | 2,0000 | 0,00% | 1,9600 | 2,0000 | 1,9600 | 203 | 397,00 |
| 29/12/2009 | 2,0000 | 0,00% | 1,9200 | 2,0000 | 1,9200 | 448 | 868,04 |
| 28/12/2009 | 2,0000 | 0,00% | 1,8400 | 2,0000 | 1,8400 | 133 | 245,00 |
| 23/12/2009 | 2,0000 | 0,00% | 1,8800 | 2,0400 | 1,8000 | 1.620 | 3.026,72 |
| 22/12/2009 | 2,0000 | -3,85% | 1,8800 | 2,0800 | 1,8800 | 2.581 | 5.049,00 |
| 21/12/2009 | 2,0800 | 6,12% | 2,0800 | 2,0800 | 2,0800 | 25 | 52,00 |
| 18/12/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 17/12/2009 | 1,9600 | 0,00% | 2,0400 | 2,0400 | 1,8000 | 1.265 | 2.383,11 |
| 16/12/2009 | 1,9600 | -2,00% | 2,0800 | 2,0800 | 1,8000 | 55 | 108,14 |
| 15/12/2009 | 2,0000 | -5,66% | 2,1600 | 2,1600 | 2,0000 | 3 | 6,08 |
| 14/12/2009 | 2,1200 | 6,00% | 2,1200 | 2,1200 | 2,1200 | 1 | 1,06 |
| 11/12/2009 | 2,0000 | 0,00% | 2,1200 | 2,1200 | 1,8400 | 226 | 419,06 |
| 10/12/2009 | 2,0000 | 0,00% | 2,0400 | 2,0400 | 1,9200 | 388 | 751,50 |
| 09/12/2009 | 2,0000 | -7,41% | 2,0000 | 2,0000 | 2,0000 | 4 | 7,50 |
| 08/12/2009 | 2,1600 | 3,85% | 1,9600 | 2,1600 | 1,9600 | 955 | 1.872,80 |
| 07/12/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 04/12/2009 | 2,0800 | -3,70% | 2,2800 | 2,2800 | 2,0400 | 263 | 539,50 |
| 03/12/2009 | 2,1600 | 5,88% | 2,1600 | 2,1600 | 2,1600 | 25 | 54,00 |
| 02/12/2009 | 2,0400 | -1,92% | 2,0000 | 2,1200 | 2,0000 | 221 | 445,90 |
| 01/12/2009 | 2,0800 | 1,96% | 2,0000 | 2,0800 | 2,0000 | 201 | ,00 |
| 30/11/2009 | 2,0400 | -1,92% | 1,9200 | 2,1200 | 1,9200 | 2.055 | ,00 |
| 27/11/2009 | 2,0800 | 4,00% | 1,8400 | 2,0800 | 1,8400 | 1.007 | ,00 |
| 26/11/2009 | 2,0000 | -9,09% | 2,0400 | 2,1600 | 1,8400 | 4.753 | ,00 |
| 25/11/2009 | 2,2000 | -5,17% | 2,1600 | 2,3200 | 2,1200 | 1.675 | ,00 |
| 24/11/2009 | 2,3200 | -3,33% | 2,2400 | 2,3200 | 2,1600 | 513 | ,00 |
| 23/11/2009 | 2,4000 | 0,00% | 2,2000 | 2,4000 | 2,2000 | 1.188 | ,00 |
| 20/11/2009 | 2,4000 | -3,23% | 2,2400 | 2,4800 | 2,2400 | 3.033 | ,00 |
| 19/11/2009 | 2,4800 | 0,00% | 2,4400 | 2,4800 | 2,4400 | 313 | ,00 |
| 18/11/2009 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 17/11/2009 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/11/2009 | 2,4800 | -3,13% | 2,6000 | 2,6000 | 2,3200 | 392 | ,00 |
| 13/11/2009 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 12/11/2009 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 11/11/2009 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 545 | ,00 |
| 10/11/2009 | 2,5600 | 3,23% | 2,5600 | 2,5600 | 2,5600 | 20 | ,00 |
| 09/11/2009 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 06/11/2009 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 178 | ,00 |
| 05/11/2009 | 2,4800 | 0,00% | 2,4000 | 2,4800 | 2,4000 | 38 | ,00 |
| 04/11/2009 | 2,4800 | 0,00% | 2,5200 | 2,5200 | 2,2800 | 298 | ,00 |
| 03/11/2009 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 02/11/2009 | 2,4800 | -1,59% | 2,4800 | 2,4800 | 2,4000 | 4 | ,00 |
| 30/10/2009 | 2,5200 | -1,56% | 2,5600 | 2,5600 | 2,3200 | 203 | ,00 |
| 29/10/2009 | 2,5600 | 4,92% | 2,4800 | 2,5600 | 2,3600 | 611 | ,00 |
| 27/10/2009 | 2,4400 | -3,17% | 2,2800 | 2,4400 | 2,2800 | 85 | ,00 |
| 26/10/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 23/10/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 22/10/2009 | 2,5200 | -3,08% | 2,4400 | 2,5200 | 2,4000 | 565 | ,00 |
| 21/10/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 20/10/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 19/10/2009 | 2,6000 | 1,56% | 2,6000 | 2,6000 | 2,6000 | 25 | ,00 |
| 16/10/2009 | 2,5600 | -1,54% | 2,5600 | 2,6000 | 2,4400 | 1.078 | ,00 |
| 15/10/2009 | 2,6000 | 0,00% | 2,6400 | 2,6800 | 2,4400 | 107 | ,00 |
| 14/10/2009 | 2,6000 | 1,56% | 2,6400 | 2,6400 | 2,5600 | 325 | ,00 |
| 13/10/2009 | 2,5600 | -4,48% | 2,6000 | 2,6800 | 2,5600 | 2.797 | ,00 |
| 12/10/2009 | 2,6800 | 1,52% | 2,6800 | 2,6800 | 2,6400 | 740 | ,00 |
| 09/10/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 08/10/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 07/10/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 06/10/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 05/10/2009 | 2,6400 | 3,13% | 2,6000 | 2,6400 | 2,6000 | 38 | ,00 |
| 02/10/2009 | 2,5600 | 1,59% | 2,4000 | 2,5600 | 2,4000 | 858 | ,00 |
| 01/10/2009 | 2,5200 | 0,00% | 2,3600 | 2,5200 | 2,3600 | 375 | ,00 |
| 30/9/2009 | 2,5200 | -1,56% | 2,5200 | 2,5200 | 2,5200 | 38 | ,00 |
| 29/9/2009 | 2,5600 | 1,59% | 2,4000 | 2,5600 | 2,2800 | 1.336 | ,00 |
| 28/9/2009 | 2,5200 | -1,56% | 2,4000 | 2,5200 | 2,4000 | 775 | ,00 |
| 25/9/2009 | 2,5600 | -5,88% | 2,4800 | 2,5600 | 2,4800 | 400 | ,00 |
| 24/9/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 23/9/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 22/9/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 21/9/2009 | 2,7200 | 1,49% | 2,5200 | 2,7200 | 2,5200 | 23 | ,00 |
| 18/9/2009 | 2,6800 | -1,47% | 2,6000 | 2,6800 | 2,6000 | 263 | ,00 |
| 17/9/2009 | 2,7200 | 0,00% | 2,6400 | 2,7200 | 2,6400 | 702 | ,00 |
| 16/9/2009 | 2,7200 | 0,00% | 2,6000 | 2,7200 | 2,6000 | 150 | ,00 |
| 15/9/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 14/9/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/9/2009 | 2,7200 | 3,03% | 2,6000 | 2,7200 | 2,6000 | 323 | ,00 |
| 10/9/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 09/9/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 08/9/2009 | 2,6400 | 1,54% | 2,6400 | 2,6400 | 2,6400 | 25 | ,00 |
| 07/9/2009 | 2,6000 | -1,52% | 2,4800 | 2,6400 | 2,4400 | 158 | ,00 |
| 04/9/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 03/9/2009 | 2,6400 | -2,94% | 2,4800 | 2,6400 | 2,4800 | 313 | ,00 |
| 02/9/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 01/9/2009 | 2,7200 | -1,45% | 2,7200 | 2,7200 | 2,6400 | 204 | ,00 |
| 31/8/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 28/8/2009 | 2,7600 | 1,47% | 2,5200 | 2,7600 | 2,5200 | 270 | ,00 |
| 27/8/2009 | 2,7200 | -1,45% | 2,6000 | 2,7200 | 2,6000 | 528 | ,00 |
| 26/8/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 25/8/2009 | 2,7600 | -4,17% | 2,6000 | 2,7600 | 2,6000 | 324 | ,00 |
| 24/8/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 21/8/2009 | 2,8800 | 4,35% | 2,6000 | 2,9200 | 2,5200 | 2.340 | ,00 |
| 20/8/2009 | 2,7600 | 0,00% | 2,5600 | 2,7600 | 2,5600 | 138 | ,00 |
| 19/8/2009 | 2,7600 | 6,15% | 2,6400 | 2,7600 | 2,6400 | 63 | ,00 |
| 18/8/2009 | 2,6000 | -2,99% | 2,6000 | 2,6000 | 2,5600 | 10 | ,00 |
| 17/8/2009 | 2,6800 | 0,00% | 2,7600 | 2,7600 | 2,4400 | 413 | ,00 |
| 14/8/2009 | 2,6800 | -5,63% | 2,5600 | 2,7200 | 2,5600 | 1.662 | ,00 |
| 13/8/2009 | 2,8400 | 0,00% | 2,9200 | 2,9200 | 2,6800 | 28 | ,00 |
| 12/8/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 11/8/2009 | 2,8400 | 0,00% | 2,9600 | 2,9600 | 2,5600 | 149 | ,00 |
| 10/8/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 07/8/2009 | 2,8400 | -2,74% | 2,6400 | 2,8400 | 2,6400 | 95 | ,00 |
| 06/8/2009 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 05/8/2009 | 2,9200 | -1,35% | 2,7200 | 2,9200 | 2,7200 | 125 | ,00 |
| 04/8/2009 | 2,9600 | 2,78% | 2,9600 | 2,9600 | 2,9600 | 50 | ,00 |
| 03/8/2009 | 2,8800 | 7,46% | 2,8400 | 2,8800 | 2,8400 | 50 | ,00 |
| 31/7/2009 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,5600 | 477 | ,00 |
| 30/7/2009 | 2,6800 | 3,08% | 2,7200 | 2,7200 | 2,5600 | 50 | ,00 |
| 29/7/2009 | 2,6000 | -8,45% | 2,9600 | 2,9600 | 2,5600 | 4.185 | ,00 |
| 28/7/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 27/7/2009 | 2,8400 | 4,41% | 2,8400 | 2,8400 | 2,8400 | 1 | ,00 |
| 24/7/2009 | 2,7200 | 4,62% | 2,7200 | 2,7200 | 2,7200 | 1 | ,00 |
| 23/7/2009 | 2,6000 | -8,45% | 2,5600 | 2,6400 | 2,5600 | 2.587 | ,00 |
| 22/7/2009 | 2,8400 | 9,23% | 2,8400 | 2,8400 | 2,8400 | 1 | ,00 |
| 21/7/2009 | 2,6000 | -1,52% | 2,4800 | 2,7600 | 2,4800 | 1.241 | ,00 |
| 20/7/2009 | 2,6400 | -2,94% | 2,8000 | 2,8000 | 2,5200 | 2.440 | ,00 |
| 17/7/2009 | 2,7200 | 0,00% | 2,8400 | 2,8400 | 2,7200 | 101 | ,00 |
| 16/7/2009 | 2,7200 | 0,00% | 2,9600 | 2,9600 | 2,7200 | 163 | ,00 |
| 15/7/2009 | 2,7200 | -9,33% | 2,7200 | 2,7200 | 2,6800 | 163 | ,00 |
| 14/7/2009 | 3,0000 | 8,70% | 3,0000 | 3,0000 | 3,0000 | 1 | ,00 |
| 13/7/2009 | 2,7600 | -1,43% | 2,9600 | 2,9600 | 2,5200 | 313 | ,00 |
| 10/7/2009 | 2,8000 | -4,11% | 3,0000 | 3,0000 | 2,6400 | 1.388 | ,00 |
| 09/7/2009 | 2,9200 | -6,41% | 2,8400 | 3,0400 | 2,8400 | 488 | ,00 |
| 08/7/2009 | 3,1200 | -2,50% | 3,4400 | 3,4400 | 2,8800 | 1.372 | ,00 |
| 07/7/2009 | 3,2000 | 8,11% | 3,2000 | 3,2000 | 3,2000 | 1 | ,00 |
| 06/7/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 03/7/2009 | 2,9600 | -1,33% | 2,9200 | 3,0400 | 2,8000 | 99 | ,00 |
| 02/7/2009 | 3,0000 | -5,06% | 3,3600 | 3,3600 | 2,8800 | 663 | ,00 |
| 01/7/2009 | 3,1600 | 5,33% | 3,1600 | 3,2400 | 2,7600 | 211 | ,00 |
| 30/6/2009 | 3,0000 | 0,00% | 3,0400 | 3,0400 | 2,7200 | 490 | ,00 |
| 29/6/2009 | 3,0000 | -6,25% | 2,8800 | 3,1200 | 2,8800 | 813 | ,00 |
| 26/6/2009 | 3,2000 | 5,26% | 2,7600 | 3,2000 | 2,7600 | 234 | ,00 |
| 25/6/2009 | 3,0400 | -3,80% | 3,0000 | 3,3200 | 3,0000 | 688 | ,00 |
| 24/6/2009 | 3,1600 | 6,76% | 2,8000 | 3,1600 | 2,8000 | 525 | ,00 |
| 23/6/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 22/6/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 25 | ,00 |
| 19/6/2009 | 2,9600 | 1,37% | 2,9600 | 2,9600 | 2,9600 | 18 | ,00 |
| 18/6/2009 | 2,9200 | -2,67% | 3,0400 | 3,0400 | 2,7200 | 2.540 | ,00 |
| 17/6/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/6/2009 | 3,0000 | 1,35% | 3,1600 | 3,1600 | 3,0000 | 56 | ,00 |
| 15/6/2009 | 2,9600 | 5,71% | 2,8000 | 3,0400 | 2,8000 | 2.158 | 6.290,87 |
| 12/6/2009 | 2,8000 | 1,45% | 2,8400 | 2,8400 | 2,7600 | 683 | ,00 |
| 11/6/2009 | 2,7600 | 1,47% | 2,8400 | 2,8400 | 2,5200 | 938 | ,00 |
| 10/6/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/6/2009 | 2,7200 | 1,49% | 2,7200 | 2,7200 | 2,7200 | 25 | ,00 |
| 05/6/2009 | 2,6800 | -1,47% | 2,8000 | 2,8000 | 2,5600 | 2.463 | ,00 |
| 04/6/2009 | 2,7200 | 3,03% | 2,7200 | 2,8400 | 2,5600 | 1.127 | ,00 |
| 03/6/2009 | 2,6400 | 0,00% | 2,5600 | 2,8000 | 2,5200 | 12.980 | ,00 |
| 02/6/2009 | 2,6400 | 0,00% | 2,6800 | 2,6800 | 2,6400 | 140 | ,00 |
| 01/6/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6000 | 73 | ,00 |
| 29/5/2009 | 2,6400 | 1,54% | 2,6000 | 2,6400 | 2,6000 | 550 | ,00 |
| 28/5/2009 | 2,6000 | 3,17% | 2,6000 | 2,6000 | 2,6000 | 50 | ,00 |
| 27/5/2009 | 2,5200 | 1,61% | 2,6000 | 2,6000 | 2,4800 | 4.518 | ,00 |
| 26/5/2009 | 2,4800 | -3,13% | 2,5600 | 2,5600 | 2,4800 | 588 | ,00 |
| 25/5/2009 | 2,5600 | 0,00% | 2,4800 | 2,5600 | 2,4800 | 413 | ,00 |
| 22/5/2009 | 2,5600 | 1,59% | 2,4400 | 2,6000 | 2,4400 | 760 | ,00 |
| 21/5/2009 | 2,5200 | 0,00% | 2,6400 | 2,6400 | 2,5200 | 500 | ,00 |
| 20/5/2009 | 2,5200 | 5,00% | 2,5600 | 2,5600 | 2,4800 | 1.275 | ,00 |
| 19/5/2009 | 2,4000 | 3,45% | 2,5200 | 2,5200 | 2,4000 | 58 | ,00 |
| 18/5/2009 | 2,3200 | 0,00% | 2,1600 | 2,3200 | 2,1600 | 392 | ,00 |
| 15/5/2009 | 2,3200 | -1,69% | 2,3600 | 2,4000 | 2,1600 | 3.466 | ,00 |
| 14/5/2009 | 2,3600 | 0,00% | 2,2400 | 2,3600 | 2,2400 | 401 | ,00 |
| 13/5/2009 | 2,3600 | -1,67% | 2,3200 | 2,6000 | 2,3200 | 2.115 | ,00 |
| 12/5/2009 | 2,4000 | -1,64% | 2,3200 | 2,4400 | 2,3200 | 323 | ,00 |
| 11/5/2009 | 2,4400 | -1,61% | 2,5200 | 2,5200 | 2,3200 | 1.896 | ,00 |
| 08/5/2009 | 2,4800 | 1,64% | 2,3200 | 2,4800 | 2,3200 | 446 | ,00 |
| 07/5/2009 | 2,4400 | -4,69% | 2,3600 | 2,5200 | 2,3200 | 4.465 | ,00 |
| 06/5/2009 | 2,5600 | 0,00% | 2,4000 | 2,6000 | 2,4000 | 450 | ,00 |
| 05/5/2009 | 2,5600 | 1,59% | 2,5200 | 2,6000 | 2,4800 | 1.450 | ,00 |
| 04/5/2009 | 2,5200 | 1,61% | 2,5200 | 2,5200 | 2,5200 | 818 | ,00 |
| 30/4/2009 | 2,4800 | 1,64% | 2,5200 | 2,5200 | 2,4400 | 1.050 | ,00 |
| 29/4/2009 | 2,4400 | 3,39% | 2,3600 | 2,4400 | 2,3600 | 594 | ,00 |
| 28/4/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,2400 | 341 | ,00 |
| 27/4/2009 | 2,3600 | -1,67% | 2,3600 | 2,3600 | 2,3600 | 75 | ,00 |
| 24/4/2009 | 2,4000 | 0,00% | 2,4400 | 2,5200 | 2,3600 | 2.038 | ,00 |
| 23/4/2009 | 2,4000 | 1,69% | 2,3600 | 2,5200 | 2,3600 | 1.708 | ,00 |
| 22/4/2009 | 2,3600 | 0,00% | 2,3600 | 2,4000 | 2,3200 | 792 | ,00 |
| 21/4/2009 | 2,3600 | -4,84% | 2,4000 | 2,4000 | 2,2400 | 2.438 | ,00 |
| 16/4/2009 | 2,4800 | 6,90% | 2,3600 | 2,5200 | 2,2400 | 8.082 | ,00 |
| 15/4/2009 | 2,3200 | 0,00% | 2,1200 | 2,3200 | 2,1200 | 919 | ,00 |
| 14/4/2009 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 125 | ,00 |
| 09/4/2009 | 2,3200 | 0,00% | 2,2400 | 2,3200 | 2,2400 | 1.295 | ,00 |
| 08/4/2009 | 2,3200 | 0,00% | 2,2000 | 2,3200 | 2,2000 | 2.055 | ,00 |
| 07/4/2009 | 2,3200 | -1,69% | 2,1600 | 2,3200 | 2,1600 | 1.487 | ,00 |
| 06/4/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 13 | ,00 |
| 03/4/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 02/4/2009 | 2,3600 | 1,72% | 2,3600 | 2,3600 | 2,2000 | 40 | ,00 |
| 01/4/2009 | 2,3200 | -1,69% | 2,1600 | 2,3600 | 2,1600 | 375 | ,00 |
| 31/3/2009 | 2,3600 | 0,00% | 2,1600 | 2,3600 | 2,1600 | 510 | ,00 |
| 30/3/2009 | 2,3600 | 0,00% | 2,2800 | 2,4000 | 2,1600 | 473 | ,00 |
| 27/3/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 26/3/2009 | 2,3600 | -1,67% | 2,3600 | 2,3600 | 2,3600 | 168 | ,00 |
| 24/3/2009 | 2,4000 | 9,09% | 2,4000 | 2,4000 | 2,3200 | 1.833 | ,00 |
| 23/3/2009 | 2,2000 | 1,85% | 2,1600 | 2,2000 | 2,1600 | 275 | ,00 |
| 20/3/2009 | 2,1600 | -1,82% | 2,0000 | 2,1600 | 2,0000 | 481 | ,00 |
| 19/3/2009 | 2,2000 | -1,79% | 2,1200 | 2,2000 | 2,0400 | 1.288 | ,00 |
| 18/3/2009 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/3/2009 | 2,2400 | 7,69% | 2,0800 | 2,2400 | 2,0800 | 213 | ,00 |
| 16/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 13/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 12/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 11/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 10/3/2009 | 2,0800 | 6,12% | 1,9600 | 2,0800 | 1,9600 | 378 | ,00 |
| 09/3/2009 | 1,9600 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 38 | ,00 |
| 06/3/2009 | 1,9600 | -2,00% | 1,8000 | 1,9600 | 1,8000 | 1.804 | ,00 |
| 05/3/2009 | 2,0000 | 8,70% | 1,8400 | 2,0000 | 1,8400 | 813 | ,00 |
| 04/3/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 03/3/2009 | 1,8400 | 0,00% | 1,6800 | 1,8400 | 1,6800 | 725 | ,00 |
| 27/2/2009 | 1,8400 | 0,00% | 1,7600 | 1,8400 | 1,7600 | 513 | ,00 |
| 26/2/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 25/2/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 24/2/2009 | 1,8400 | 0,00% | 1,6800 | 1,8400 | 1,6800 | 3.639 | ,00 |
| 23/2/2009 | 1,8400 | 0,00% | 1,7200 | 1,8400 | 1,7200 | 1.479 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΔΑΠ | 7,8100 | 9,08 % | 0,6500 | 287.488 |
| ΞΥΛΠ | 0,4820 | 6,17 % | 0,0280 | 1.673 |
| ΕΥΑΠΣ | 3,8300 | 5,80 % | 0,2100 | 38.890 |
| ΑΤΡΑΣΤ | 15,1000 | 4,86 % | 0,7000 | 1.727 |
| ΦΛΕΞΟ | 8,3500 | 4,38 % | 0,3500 | 462 |
| ΝΤΟΤΣΟΦΤ | 26,0000 | 4,00 % | 1,0000 | 45 |
| ΛΑΒΙ | 1,4500 | 3,72 % | 0,0520 | 369.880 |
| ΠΑΙΡ | 0,9420 | 3,52 % | 0,0320 | 11 |
| ΝΑΚΑΣ | 3,6400 | 3,41 % | 0,1200 | 464 |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 0,1380 | 8.066.095 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,9800 | -0,60 % | -0,0900 | 79.076.287 |
| ΠΕΙΡ | 8,7000 | 0,74 % | 0,0640 | 34.948.198 |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 0,1380 | 33.730.045 |
| ΑΛΦΑ | 3,9990 | -0,60 % | -0,0240 | 32.846.570 |
| MTLN | 36,1200 | -0,93 % | -0,3400 | 19.318.584 |
| ΔΕΗ | 19,8900 | 0,45 % | 0,0900 | 13.543.493 |
| ΓΕΚΤΕΡΝΑ | 36,4400 | -1,09 % | -0,4000 | 10.379.842 |
| ΜΠΕΛΑ | 25,4200 | -1,47 % | -0,3800 | 8.659.056 |
| ΜΟΗ | 36,4200 | 1,17 % | 0,4200 | 8.648.576 |
| TITC | 57,7000 | 1,76 % | 1,0000 | 8.331.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9990 | -0,60 % | 8.108.102 | 32,85εκ. |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 8.066.095 | 33,73εκ. |
| ΕΤΕ | 14,9800 | -0,60 % | 5.301.008 | 79,08εκ. |
| ΠΕΙΡ | 8,7000 | 0,74 % | 3.981.617 | 34,95εκ. |
| BYLOT | 0,9630 | -2,33 % | 2.427.193 | 2,35εκ. |
| ΕΚΤΕΡ | 4,2400 | 0,24 % | 1.766.583 | 6,74εκ. |
| CREDIA | 1,3100 | -4,38 % | 1.389.865 | 1,84εκ. |
| ΔΕΗ | 19,8900 | 0,45 % | 683.454 | 13,54εκ. |
| BOCHGR | 9,6400 | -0,82 % | 604.472 | 5,82εκ. |
| AKTR | 11,2000 | -2,10 % | 602.687 | 6,79εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 4,2400 | 0,24 % | 1.766.583 | 6,37 % |
| EIS | 1,8340 | 2,23 % | 289.869 | 1,89 % |
| YKNOT | 1,6850 | -8,17 % | 66.423 | 0,87 % |
| ΕΤΕ | 14,9800 | -0,60 % | 5.301.008 | 0,58 % |
| ΦΡΛΚ | 4,3000 | 0,23 % | 238.842 | 0,46 % |
| DIMAND | 13,3000 | 1,14 % | 79.724 | 0,43 % |
| MTLN | 36,1200 | -0,93 % | 529.825 | 0,37 % |
| ΑΛΦΑ | 3,9990 | -0,60 % | 8.108.102 | 0,35 % |
| ΚΟΥΑΛ | 1,2800 | 0,31 % | 116.604 | 0,33 % |
| ΠΡΔ | 0,3800 | -1,55 % | 78.586 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| YKNOT | 1,6850 | -8,17 % | 66.423 | 10,35 % |
| ΕΥΔΑΠ | 7,8100 | 9,08 % | 287.488 | 9,08 % |
| ΙΝΤΕΤ | 1,3550 | 1,12 % | 2.659 | 7,84 % |
| ΧΑΙΔΕ | 0,7800 | 2,63 % | 561 | 6,58 % |
| ΑΤΡΑΣΤ | 15,1000 | 4,86 % | 1.727 | 6,25 % |
| ΕΥΑΠΣ | 3,8300 | 5,80 % | 38.890 | 6,08 % |
| ACAG | 8,0000 | 0,00 % | 112.730 | 5,75 % |
| ΞΥΛΠ | 0,4820 | 6,17 % | 1.673 | 5,73 % |
| ΠΡΔ | 0,3800 | -1,55 % | 78.586 | 5,70 % |
| ΦΡΙΓΟ | 0,3800 | -0,78 % | 96.647 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|