| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| MTLN | 43,3200 | -5,17 % | -2,3600 | 56.703 |
| ΧΑΙΔΕ | 0,7350 | -3,29 % | -0,0250 | 11 |
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΜΟΝΤΑ | 5,2200 | -2,97 % | -0,1600 | 450 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΦΡΙΓΟ | 0,4880 | -2,20 % | -0,0110 | 5.000 |
| ΜΠΡΙΚ | 2,8200 | -2,08 % | -0,0600 | 6.500 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
Συνεχης ενημερωση
SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)
7,4000 €
0,0600 (0,82%)
- Άνοιγμα 0,0000
- Υψηλό 7,5000
- Χαμηλό 7,3000
- Όγκος 2.253
- Τζίρος 16.662 €
- Πράξεις 21
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -2,13% | 1,7200 | 1,8400 | 1,7200 | 1.479 | ,00 |
| 20/2/2009 | 1,8800 | -2,08% | 1,9200 | 1,9200 | 1,7600 | 1.721 | ,00 |
| 19/2/2009 | 1,9200 | 0,00% | 1,8400 | 1,9200 | 1,8400 | 1.686 | ,00 |
| 18/2/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 17/2/2009 | 1,9200 | -2,04% | 1,9200 | 1,9200 | 1,8400 | 768 | ,00 |
| 16/2/2009 | 1,9600 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 333 | ,00 |
| 13/2/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 15 | ,00 |
| 12/2/2009 | 1,9600 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 293 | ,00 |
| 11/2/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 10/2/2009 | 1,9600 | 0,00% | 1,8400 | 1,9600 | 1,8400 | 1.485 | ,00 |
| 09/2/2009 | 1,9600 | 0,00% | 1,8800 | 1,9600 | 1,8400 | 1.768 | ,00 |
| 06/2/2009 | 1,9600 | 0,00% | 1,8400 | 1,9600 | 1,8400 | 776 | ,00 |
| 05/2/2009 | 1,9600 | -2,00% | 1,8800 | 1,9600 | 1,8800 | 1.450 | ,00 |
| 04/2/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 03/2/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/2/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 30/1/2009 | 2,0000 | 2,04% | 1,9600 | 2,0000 | 1,9200 | 1.028 | ,00 |
| 29/1/2009 | 1,9600 | 2,08% | 1,9200 | 1,9600 | 1,9200 | 475 | ,00 |
| 28/1/2009 | 1,9200 | -7,69% | 1,9600 | 1,9600 | 1,8800 | 8.668 | ,00 |
| 27/1/2009 | 2,0800 | -1,89% | 2,0000 | 2,1200 | 1,9200 | 3.950 | ,00 |
| 26/1/2009 | 2,1200 | -1,85% | 2,0400 | 2,1200 | 1,9600 | 8.700 | ,00 |
| 23/1/2009 | 2,1600 | -5,26% | 2,0800 | 2,2000 | 1,9600 | 3.093 | ,00 |
| 22/1/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/1/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 20/1/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 19/1/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 16/1/2009 | 2,2800 | -1,72% | 2,2400 | 2,2800 | 2,2400 | 385 | ,00 |
| 15/1/2009 | 2,3200 | -4,92% | 2,3600 | 2,3600 | 2,2000 | 3.323 | ,00 |
| 14/1/2009 | 2,4400 | -3,17% | 2,5200 | 2,5200 | 2,3600 | 140 | ,00 |
| 13/1/2009 | 2,5200 | 0,00% | 2,4000 | 2,5200 | 2,4000 | 377 | ,00 |
| 12/1/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 09/1/2009 | 2,5200 | -1,56% | 2,4400 | 2,5200 | 2,4000 | 3.284 | ,00 |
| 08/1/2009 | 2,5600 | 0,00% | 2,4400 | 2,5600 | 2,4400 | 653 | ,00 |
| 07/1/2009 | 2,5600 | -1,54% | 2,4800 | 2,5600 | 2,4800 | 388 | ,00 |
| 05/1/2009 | 2,6000 | -4,41% | 2,6400 | 2,7600 | 2,5200 | 424 | ,00 |
| 02/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 100 | ,00 |
| 31/12/2008 | 2,7200 | 3,03% | 2,7200 | 2,7200 | 2,7200 | 25 | ,00 |
| 30/12/2008 | 2,6400 | -1,49% | 2,8800 | 2,8800 | 2,6000 | 275 | ,00 |
| 29/12/2008 | 2,6800 | -6,94% | 2,8800 | 2,9600 | 2,6400 | 1.595 | ,00 |
| 24/12/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 23/12/2008 | 2,8800 | 2,86% | 2,8400 | 2,8800 | 2,8400 | 93 | ,00 |
| 22/12/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 19/12/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 18/12/2008 | 2,8000 | 1,45% | 2,8400 | 2,8400 | 2,7200 | 575 | ,00 |
| 17/12/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 16/12/2008 | 2,7600 | 4,55% | 2,5600 | 2,8000 | 2,4000 | 2.128 | ,00 |
| 15/12/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 12/12/2008 | 2,6400 | -2,94% | 2,5200 | 2,6400 | 2,4800 | 613 | ,00 |
| 11/12/2008 | 2,7200 | -2,86% | 2,5600 | 2,7200 | 2,5200 | 2.345 | ,00 |
| 10/12/2008 | 2,8000 | -2,78% | 2,6000 | 2,8400 | 2,6000 | 676 | ,00 |
| 09/12/2008 | 2,8800 | 2,86% | 2,9200 | 2,9600 | 2,6800 | 469 | ,00 |
| 08/12/2008 | 2,8000 | 9,38% | 2,7600 | 2,8000 | 2,7600 | 25 | ,00 |
| 05/12/2008 | 2,5600 | 3,23% | 2,2400 | 2,7200 | 2,2400 | 959 | ,00 |
| 04/12/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 03/12/2008 | 2,4800 | 3,33% | 2,2400 | 2,4800 | 2,2400 | 1.360 | ,00 |
| 02/12/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 01/12/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/11/2008 | 2,4000 | 3,45% | 2,4000 | 2,4000 | 2,4000 | 3 | ,00 |
| 27/11/2008 | 2,3200 | 0,00% | 2,5200 | 2,5200 | 2,2400 | 101 | ,00 |
| 26/11/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 25/11/2008 | 2,3200 | -1,69% | 2,2000 | 2,3200 | 2,1600 | 1.656 | ,00 |
| 24/11/2008 | 2,3600 | 1,72% | 2,2400 | 2,3600 | 2,2000 | 501 | ,00 |
| 21/11/2008 | 2,3200 | -1,69% | 2,3200 | 2,3200 | 2,3200 | 150 | ,00 |
| 20/11/2008 | 2,3600 | 0,00% | 2,2800 | 2,3600 | 2,2800 | 138 | ,00 |
| 19/11/2008 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/11/2008 | 2,3600 | -3,28% | 2,2000 | 2,5200 | 2,2000 | 1.639 | ,00 |
| 17/11/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΒΙΟ | 9,0500 | 2,38 % | 0,2100 | 49.853 |
| CENER | 15,1400 | 2,30 % | 0,3400 | 15.129 |
| ΙΝΛΙΦ | 5,8600 | 2,09 % | 0,1200 | 9.935 |
| ΕΛΒΕ | 5,2500 | 1,94 % | 0,1000 | 901 |
| ΕΛΠΕ | 7,8500 | 1,88 % | 0,1450 | 28.635 |
| ΣΕΝΤΡ | 0,3290 | 1,86 % | 0,0060 | 31.708 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7700 | -0,29 % | -0,0200 | 7.097.274 |
| ΕΤΕ | 13,0200 | -1,21 % | -0,1600 | 2.596.016 |
| MTLN | 43,3200 | -5,17 % | -2,3600 | 2.474.045 |
| OPTIMA | 7,9100 | 0,13 % | 0,0100 | 892.510 |
| ΕΥΡΩΒ | 3,1850 | -1,09 % | -0,0350 | 593.629 |
| ΒΙΟ | 9,0500 | 2,38 % | 0,2100 | 446.512 |
| ΦΡΛΚ | 4,0300 | -0,86 % | -0,0350 | 401.046 |
| TITC | 39,5000 | 0,51 % | 0,2000 | 369.536 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 333.033 |
| ΑΛΦΑ | 3,4120 | -0,81 % | -0,0280 | 265.153 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7700 | -0,29 % | 1.045.646 | 7,10εκ. |
| ΕΤΕ | 13,0200 | -1,21 % | 199.445 | 2,60εκ. |
| ΕΥΡΩΒ | 3,1850 | -1,09 % | 185.509 | 593,6χιλ. |
| ΦΒΜΕΖΖ | 0,0648 | 0,00 % | 123.763 | 8.051 |
| OPTIMA | 7,9100 | 0,13 % | 112.851 | 892,5χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -0,86 % | 107.553 | 49.748 |
| ΦΡΛΚ | 4,0300 | -0,86 % | 99.417 | 401χιλ. |
| ΑΛΦΑ | 3,4120 | -0,81 % | 77.591 | 265,2χιλ. |
| ΙΝΤΚΑ | 3,3150 | -0,45 % | 58.530 | 193,5χιλ. |
| MTLN | 43,3200 | -5,17 % | 56.703 | 2,47εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΦΡΛΚ | 4,0300 | -0,86 % | 99.417 | 0,19 % |
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 0,17 % |
| ΜΕΝΤΙ | 2,5500 | 0,00 % | 5.700 | 0,13 % |
| ΤΖΚΑ | 1,3650 | 0,74 % | 3.565 | 0,12 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 0,11 % |
| ΒΟΣΥΣ | 2,2200 | 1,83 % | 6.304 | 0,10 % |
| ΠΕΡΦ | 7,2800 | 0,69 % | 13.203 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 12,68 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 9,24 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,67 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,42 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,20 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 4,90 % |
| ΒΟΣΥΣ | 2,2200 | 1,83 % | 6.304 | 4,50 % |
| ΣΕΝΤΡ | 0,3290 | 1,86 % | 31.708 | 3,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|