| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
SPRIDER STORES (ΣΠΡΙ)
0,0310 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/1/2010 | 3,3000 | -0,90% | 3,3600 | 3,4200 | 3,2400 | 18.719 | ,00 |
| 12/1/2010 | 3,3300 | -9,02% | 3,5700 | 3,5700 | 3,3000 | 21.141 | ,00 |
| 11/1/2010 | 3,6600 | 1,67% | 3,6000 | 3,7200 | 3,6000 | 7.716 | ,00 |
| 08/1/2010 | 3,6000 | -3,23% | 3,7500 | 3,7800 | 3,6000 | 17.101 | ,00 |
| 07/1/2010 | 3,7200 | 3,33% | 3,5700 | 3,7800 | 3,5700 | 17.810 | ,00 |
| 05/1/2010 | 3,6000 | 4,35% | 3,4800 | 3,6900 | 3,4500 | 24.638 | ,00 |
| 04/1/2010 | 3,4500 | 0,88% | 3,4200 | 3,4800 | 3,4200 | 2.122 | ,00 |
| 31/12/2009 | 3,4200 | -1,72% | 3,4800 | 3,5100 | 3,4200 | 17.105 | 59.309,58 |
| 30/12/2009 | 3,4800 | 0,00% | 3,4500 | 3,4800 | 3,4200 | 20.738 | 71.517,12 |
| 29/12/2009 | 3,4800 | -1,69% | 3,5400 | 3,5700 | 3,4800 | 8.257 | 28.987,22 |
| 28/12/2009 | 3,5400 | 1,72% | 3,4500 | 3,6600 | 3,4500 | 9.820 | 34.877,94 |
| 23/12/2009 | 3,4800 | 1,75% | 3,4800 | 3,5700 | 3,4500 | 34.931 | 121.645,90 |
| 22/12/2009 | 3,4200 | 7,55% | 3,3000 | 3,4500 | 3,2400 | 66.402 | 221.460,06 |
| 21/12/2009 | 3,1800 | -3,64% | 3,3300 | 3,3300 | 3,1800 | 15.764 | 50.912,56 |
| 18/12/2009 | 3,3000 | -1,79% | 3,3600 | 3,4200 | 3,3000 | 37.078 | 123.826,38 |
| 17/12/2009 | 3,3600 | -3,45% | 3,3600 | 3,4200 | 3,3300 | 31.843 | 107.340,01 |
| 16/12/2009 | 3,4800 | 1,75% | 3,4200 | 3,4800 | 3,4200 | 16.015 | 55.355,06 |
| 15/12/2009 | 3,4200 | -2,56% | 3,4800 | 3,4800 | 3,3600 | 20.157 | 69.054,52 |
| 14/12/2009 | 3,5100 | -0,85% | 3,6300 | 3,6600 | 3,4800 | 17.579 | 62.907,90 |
| 11/12/2009 | 3,5400 | -4,07% | 3,6900 | 3,8100 | 3,5400 | 15.841 | 57.631,94 |
| 10/12/2009 | 3,6900 | 6,03% | 3,4800 | 3,8100 | 3,3000 | 45.084 | 158.440,81 |
| 09/12/2009 | 3,4800 | -7,20% | 3,6300 | 3,6900 | 3,3900 | 33.899 | 120.752,60 |
| 08/12/2009 | 3,7500 | -5,30% | 3,9600 | 4,0500 | 3,6900 | 17.980 | 68.719,81 |
| 07/12/2009 | 3,9600 | -5,04% | 4,2600 | 4,2600 | 3,9300 | 13.491 | 54.049,05 |
| 04/12/2009 | 4,1700 | -2,80% | 4,1400 | 4,2000 | 4,0200 | 40.152 | 164.582,01 |
| 03/12/2009 | 4,2900 | -1,38% | 4,4400 | 4,5000 | 4,2600 | 10.649 | 45.993,89 |
| 02/12/2009 | 4,3500 | 1,40% | 4,3800 | 4,3800 | 4,2000 | 20.399 | 87.520,50 |
| 01/12/2009 | 4,2900 | 10,85% | 3,8700 | 4,3200 | 3,8700 | 23.258 | ,00 |
| 30/11/2009 | 3,8700 | 5,74% | 3,5400 | 3,8700 | 3,5400 | 18.390 | ,00 |
| 27/11/2009 | 3,6600 | -0,81% | 3,3600 | 3,8100 | 3,3600 | 39.233 | ,00 |
| 26/11/2009 | 3,6900 | -4,65% | 3,7500 | 3,8100 | 3,6600 | 42.453 | ,00 |
| 25/11/2009 | 3,8700 | -4,44% | 4,0800 | 4,0800 | 3,7800 | 34.487 | ,00 |
| 24/11/2009 | 4,0500 | -3,57% | 4,2000 | 4,2000 | 3,9900 | 19.384 | ,00 |
| 23/11/2009 | 4,2000 | 0,00% | 4,0800 | 4,3200 | 3,9600 | 28.927 | ,00 |
| 20/11/2009 | 4,2000 | -6,04% | 4,4400 | 4,4400 | 4,1100 | 51.513 | ,00 |
| 19/11/2009 | 4,4700 | -5,10% | 4,6500 | 4,6500 | 4,3800 | 57.642 | ,00 |
| 18/11/2009 | 4,7100 | 1,29% | 4,6500 | 4,8300 | 4,5300 | 24.417 | ,00 |
| 17/11/2009 | 4,6500 | -1,27% | 4,8000 | 4,9200 | 4,6200 | 54.876 | ,00 |
| 16/11/2009 | 4,7100 | -5,99% | 5,1000 | 5,1000 | 4,6500 | 30.450 | ,00 |
| 13/11/2009 | 5,0100 | -0,60% | 5,0700 | 5,1300 | 4,9800 | 14.874 | ,00 |
| 12/11/2009 | 5,0400 | -2,33% | 5,2200 | 5,2200 | 5,0100 | 26.910 | ,00 |
| 11/11/2009 | 5,1600 | 0,00% | 5,2200 | 5,3100 | 5,1600 | 13.377 | ,00 |
| 10/11/2009 | 5,1600 | 0,58% | 5,2500 | 5,4600 | 5,1000 | 106.281 | ,00 |
| 09/11/2009 | 5,1300 | 1,79% | 5,1000 | 5,1900 | 5,0700 | 18.765 | ,00 |
| 06/11/2009 | 5,0400 | 1,82% | 5,0700 | 5,1900 | 4,9800 | 28.485 | ,00 |
| 05/11/2009 | 4,9500 | 0,00% | 4,9200 | 5,0400 | 4,9200 | 19.624 | ,00 |
| 04/11/2009 | 4,9500 | 1,23% | 5,0700 | 5,1000 | 4,9200 | 20.823 | ,00 |
| 03/11/2009 | 4,8900 | -1,21% | 4,9500 | 5,0100 | 4,8000 | 19.091 | ,00 |
| 02/11/2009 | 4,9500 | -5,71% | 5,1600 | 5,1600 | 4,9200 | 30.289 | ,00 |
| 30/10/2009 | 5,2500 | -0,57% | 5,2800 | 5,4000 | 5,1000 | 34.380 | ,00 |
| 29/10/2009 | 5,2800 | -1,12% | 5,0400 | 5,3400 | 5,0100 | 24.329 | ,00 |
| 27/10/2009 | 5,3400 | -4,30% | 5,5200 | 5,5500 | 5,3100 | 18.770 | ,00 |
| 26/10/2009 | 5,5800 | -3,13% | 5,8200 | 5,8200 | 5,5200 | 20.312 | ,00 |
| 23/10/2009 | 5,7600 | -4,00% | 6,0000 | 6,0300 | 5,7000 | 19.847 | ,00 |
| 22/10/2009 | 6,0000 | -1,96% | 5,9100 | 6,2400 | 5,8800 | 63.405 | ,00 |
| 21/10/2009 | 6,1200 | 6,81% | 5,7300 | 6,2100 | 5,7300 | 99.761 | ,00 |
| 20/10/2009 | 5,7300 | 6,11% | 5,4900 | 5,8200 | 5,4300 | 76.907 | ,00 |
| 19/10/2009 | 5,4000 | 1,69% | 5,3100 | 5,4600 | 5,3100 | 32.583 | ,00 |
| 16/10/2009 | 5,3100 | -0,56% | 5,4300 | 5,4300 | 5,2500 | 28.143 | ,00 |
| 15/10/2009 | 5,3400 | -0,56% | 5,4900 | 5,4900 | 5,1900 | 24.665 | ,00 |
| 14/10/2009 | 5,3700 | 0,00% | 5,4900 | 5,5200 | 5,2800 | 87.474 | ,00 |
| 13/10/2009 | 5,3700 | -3,76% | 5,5800 | 5,7000 | 5,3100 | 39.575 | ,00 |
| 12/10/2009 | 5,5800 | 6,29% | 5,3100 | 5,6400 | 5,3100 | 94.303 | ,00 |
| 09/10/2009 | 5,2500 | 1,74% | 5,3700 | 5,3700 | 5,1300 | 89.885 | ,00 |
| 08/10/2009 | 5,1600 | 4,88% | 4,8900 | 5,2500 | 4,8900 | 141.041 | ,00 |
| 07/10/2009 | 4,9200 | -0,61% | 4,9800 | 5,0100 | 4,8600 | 9.305 | ,00 |
| 06/10/2009 | 4,9500 | 5,10% | 4,8300 | 5,0100 | 4,7400 | 19.527 | ,00 |
| 05/10/2009 | 4,7100 | -1,26% | 4,8000 | 4,8000 | 4,6800 | 5.209 | ,00 |
| 02/10/2009 | 4,7700 | -2,45% | 4,7400 | 4,8300 | 4,6800 | 17.148 | ,00 |
| 01/10/2009 | 4,8900 | -0,61% | 4,9500 | 4,9500 | 4,8900 | 2.704 | ,00 |
| 30/9/2009 | 4,9200 | -2,38% | 5,1300 | 5,1300 | 4,8000 | 11.414 | ,00 |
| 29/9/2009 | 5,0400 | -0,59% | 5,1000 | 5,1600 | 4,9500 | 7.266 | ,00 |
| 28/9/2009 | 5,0700 | 2,42% | 5,0400 | 5,1000 | 4,8900 | 25.256 | ,00 |
| 25/9/2009 | 4,9500 | -2,37% | 4,9500 | 5,0100 | 4,9500 | 1.180 | ,00 |
| 24/9/2009 | 5,0700 | 0,60% | 4,9800 | 5,1300 | 4,9800 | 21.327 | ,00 |
| 23/9/2009 | 5,0400 | 4,35% | 4,9200 | 5,0400 | 4,8300 | 10.706 | ,00 |
| 22/9/2009 | 4,8300 | 1,26% | 4,8000 | 4,9200 | 4,7700 | 9.829 | ,00 |
| 21/9/2009 | 4,7700 | -3,05% | 4,9200 | 4,9200 | 4,7100 | 20.363 | ,00 |
| 18/9/2009 | 4,9200 | -0,61% | 5,1000 | 5,1000 | 4,8600 | 6.451 | ,00 |
| 17/9/2009 | 4,9500 | -1,79% | 5,1000 | 5,1000 | 4,8900 | 5.811 | ,00 |
| 16/9/2009 | 5,0400 | 1,82% | 5,0400 | 5,1300 | 5,0100 | 9.635 | ,00 |
| 15/9/2009 | 4,9500 | 3,13% | 4,8900 | 5,0400 | 4,8300 | 5.808 | ,00 |
| 14/9/2009 | 4,8000 | -3,61% | 4,9500 | 4,9500 | 4,7400 | 6.706 | ,00 |
| 11/9/2009 | 4,9800 | -2,35% | 5,1000 | 5,2200 | 4,9200 | 15.138 | ,00 |
| 10/9/2009 | 5,1000 | -1,73% | 5,2500 | 5,2800 | 5,0400 | 14.661 | ,00 |
| 09/9/2009 | 5,1900 | 4,85% | 4,8900 | 5,2800 | 4,8900 | 43.849 | ,00 |
| 08/9/2009 | 4,9500 | 3,13% | 4,8000 | 5,0400 | 4,7100 | 26.484 | ,00 |
| 07/9/2009 | 4,8000 | 3,90% | 4,7400 | 4,8000 | 4,7400 | 5.272 | ,00 |
| 04/9/2009 | 4,6200 | 2,67% | 4,5900 | 4,6500 | 4,5000 | 5.152 | ,00 |
| 03/9/2009 | 4,5000 | -0,66% | 4,5300 | 4,5300 | 4,4700 | 21.535 | ,00 |
| 02/9/2009 | 4,5300 | -1,31% | 4,5900 | 4,5900 | 4,4400 | 22.679 | ,00 |
| 01/9/2009 | 4,5900 | -1,29% | 4,5900 | 4,7400 | 4,5300 | 9.864 | ,00 |
| 31/8/2009 | 4,6500 | -3,12% | 4,7700 | 4,8000 | 4,6200 | 9.884 | ,00 |
| 28/8/2009 | 4,8000 | -1,23% | 4,9200 | 4,9500 | 4,7400 | 15.674 | ,00 |
| 27/8/2009 | 4,8600 | -2,41% | 5,0700 | 5,1900 | 4,8000 | 24.760 | ,00 |
| 26/8/2009 | 4,9800 | -1,19% | 5,0400 | 5,1900 | 4,9200 | 7.633 | ,00 |
| 25/8/2009 | 5,0400 | 2,44% | 4,9500 | 5,1600 | 4,8900 | 22.896 | ,00 |
| 24/8/2009 | 4,9200 | -1,20% | 5,0700 | 5,1000 | 4,8900 | 10.762 | ,00 |
| 21/8/2009 | 4,9800 | 2,47% | 4,8600 | 5,1000 | 4,8600 | 14.835 | ,00 |
| 20/8/2009 | 4,8600 | 8,00% | 4,6200 | 4,8900 | 4,6200 | 16.538 | ,00 |
| 19/8/2009 | 4,5000 | -1,96% | 4,5300 | 4,5900 | 4,5000 | 7.263 | ,00 |
| 18/8/2009 | 4,5900 | -1,92% | 4,6800 | 4,6800 | 4,5600 | 14.898 | ,00 |
| 17/8/2009 | 4,6800 | -5,45% | 4,7400 | 4,8000 | 4,6200 | 9.752 | ,00 |
| 14/8/2009 | 4,9500 | 3,77% | 4,8000 | 4,9800 | 4,7700 | 11.959 | ,00 |
| 13/8/2009 | 4,7700 | 4,61% | 4,6500 | 4,8000 | 4,5900 | 31.914 | ,00 |
| 12/8/2009 | 4,5600 | -4,40% | 4,6500 | 4,6500 | 4,5300 | 6.499 | ,00 |
| 11/8/2009 | 4,7700 | -0,63% | 4,8900 | 4,9200 | 4,5300 | 10.890 | ,00 |
| 10/8/2009 | 4,8000 | -3,03% | 4,9500 | 4,9500 | 4,7400 | 7.986 | ,00 |
| 07/8/2009 | 4,9500 | -1,20% | 4,9500 | 5,0100 | 4,8600 | 1.967 | ,00 |
| 06/8/2009 | 5,0100 | -0,60% | 5,0400 | 5,1000 | 4,9800 | 6.352 | ,00 |
| 05/8/2009 | 5,0400 | -1,75% | 5,1900 | 5,2200 | 5,0100 | 18.352 | ,00 |
| 04/8/2009 | 5,1300 | -0,58% | 5,1600 | 5,2200 | 4,9500 | 16.117 | ,00 |
| 03/8/2009 | 5,1600 | 1,18% | 5,1000 | 5,2200 | 5,1000 | 11.247 | ,00 |
| 31/7/2009 | 5,1000 | -1,16% | 5,1000 | 5,1600 | 5,0400 | 7.470 | ,00 |
| 30/7/2009 | 5,1600 | 2,99% | 5,0700 | 5,2200 | 5,0400 | 28.190 | ,00 |
| 29/7/2009 | 5,0100 | 0,60% | 5,1900 | 5,1900 | 4,9200 | 6.458 | 32.554,21 |
| 28/7/2009 | 4,9800 | -2,92% | 5,2800 | 5,2800 | 4,8000 | 38.451 | ,00 |
| 27/7/2009 | 5,1300 | 4,91% | 4,9500 | 5,2200 | 4,9500 | 41.260 | ,00 |
| 24/7/2009 | 4,8900 | 4,49% | 4,7100 | 4,8900 | 4,7100 | 12.102 | ,00 |
| 23/7/2009 | 4,6800 | 0,65% | 4,6500 | 4,7400 | 4,6500 | 14.812 | ,00 |
| 22/7/2009 | 4,6500 | -1,27% | 4,6800 | 4,7100 | 4,5900 | 6.123 | ,00 |
| 21/7/2009 | 4,7100 | 1,95% | 4,6200 | 4,7700 | 4,5900 | 5.692 | ,00 |
| 20/7/2009 | 4,6200 | 6,21% | 4,5000 | 4,6500 | 4,5000 | 6.183 | ,00 |
| 17/7/2009 | 4,3500 | 0,00% | 4,5000 | 4,6200 | 4,3500 | 9.955 | ,00 |
| 16/7/2009 | 4,3500 | 2,84% | 4,2900 | 4,3500 | 4,2600 | 7.343 | ,00 |
| 15/7/2009 | 4,2300 | 2,17% | 4,2600 | 4,3500 | 4,2000 | 7.728 | ,00 |
| 14/7/2009 | 4,1400 | 3,76% | 4,1100 | 4,2300 | 4,0200 | 15.475 | ,00 |
| 13/7/2009 | 3,9900 | -0,75% | 3,9600 | 4,0500 | 3,8400 | 16.650 | ,00 |
| 10/7/2009 | 4,0200 | -2,90% | 4,2000 | 4,2000 | 3,9000 | 35.594 | ,00 |
| 09/7/2009 | 4,1400 | -2,82% | 4,2600 | 4,3200 | 4,0800 | 27.522 | ,00 |
| 08/7/2009 | 4,2600 | -4,70% | 4,3200 | 4,3200 | 4,2000 | 19.616 | ,00 |
| 07/7/2009 | 4,4700 | 1,36% | 4,3500 | 4,5000 | 4,3500 | 3.310 | ,00 |
| 06/7/2009 | 4,4100 | -3,29% | 4,5000 | 4,5000 | 4,3800 | 2.207 | ,00 |
| 03/7/2009 | 4,5600 | -1,94% | 4,6200 | 4,6500 | 4,5300 | 12.738 | ,00 |
| 02/7/2009 | 4,6500 | -2,52% | 4,7700 | 4,9500 | 4,5600 | 11.992 | ,00 |
| 01/7/2009 | 4,7700 | 2,58% | 4,6200 | 4,7700 | 4,6200 | 9.470 | ,00 |
| 30/6/2009 | 4,6500 | 1,97% | 4,5600 | 4,6800 | 4,5000 | 12.593 | ,00 |
| 29/6/2009 | 4,5600 | 2,01% | 4,5300 | 4,5900 | 4,4700 | 9.383 | ,00 |
| 26/6/2009 | 4,4700 | 0,00% | 4,6200 | 4,6200 | 4,3800 | 13.696 | ,00 |
| 25/6/2009 | 4,4700 | -1,32% | 4,6800 | 4,8300 | 4,3500 | 28.825 | ,00 |
| 24/6/2009 | 4,5300 | 0,67% | 4,5300 | 4,6200 | 4,4700 | 12.563 | ,00 |
| 23/6/2009 | 4,5000 | 2,04% | 4,4100 | 4,5900 | 4,1400 | 97.763 | ,00 |
| 22/6/2009 | 4,4100 | -9,26% | 4,8600 | 4,9200 | 4,3800 | 41.346 | ,00 |
| 19/6/2009 | 4,8600 | 3,85% | 4,6800 | 4,8900 | 4,6500 | 26.078 | ,00 |
| 18/6/2009 | 4,6800 | 1,30% | 4,7700 | 4,7700 | 4,5600 | 32.794 | ,00 |
| 17/6/2009 | 4,6200 | -9,41% | 5,1300 | 5,1900 | 4,5900 | 89.513 | ,00 |
| 16/6/2009 | 5,1000 | -6,08% | 5,4000 | 5,4000 | 5,0400 | 69.904 | ,00 |
| 15/6/2009 | 5,4300 | 1,69% | 5,3400 | 5,4600 | 5,2200 | 43.245 | ,00 |
| 12/6/2009 | 5,3400 | 1,71% | 5,3100 | 5,5500 | 5,3100 | 38.755 | ,00 |
| 11/6/2009 | 5,2500 | -2,23% | 5,3400 | 5,3700 | 5,1300 | 24.980 | ,00 |
| 10/6/2009 | 5,3700 | 4,07% | 5,2500 | 5,4000 | 5,1000 | 54.117 | ,00 |
| 09/6/2009 | 5,1600 | -4,44% | 5,2800 | 5,3400 | 5,0100 | 86.055 | ,00 |
| 05/6/2009 | 5,4000 | 0,56% | 5,4900 | 5,5200 | 5,3100 | 40.670 | ,00 |
| 04/6/2009 | 5,3700 | -6,28% | 5,7600 | 5,7600 | 5,2500 | 56.489 | ,00 |
| 03/6/2009 | 5,7300 | 3,24% | 5,5500 | 6,0000 | 5,4000 | 83.971 | ,00 |
| 02/6/2009 | 5,5500 | -1,60% | 5,6400 | 5,6400 | 5,4900 | 41.656 | ,00 |
| 01/6/2009 | 5,6400 | 2,17% | 5,5200 | 5,8500 | 5,5200 | 87.714 | ,00 |
| 29/5/2009 | 5,5200 | -1,60% | 5,6400 | 5,6400 | 5,4000 | 100.232 | ,00 |
| 28/5/2009 | 5,6100 | 14,72% | 4,8900 | 5,7000 | 4,7400 | 153.156 | ,00 |
| 27/5/2009 | 4,8900 | 4,49% | 4,8600 | 4,9800 | 4,7400 | 71.658 | ,00 |
| 26/5/2009 | 4,6800 | -2,50% | 4,8000 | 5,0100 | 4,5300 | 109.521 | ,00 |
| 25/5/2009 | 4,8000 | 3,90% | 4,7100 | 4,9500 | 4,5900 | 84.585 | ,00 |
| 22/5/2009 | 4,6200 | -3,75% | 4,8600 | 4,8900 | 4,5900 | 80.536 | ,00 |
| 21/5/2009 | 4,8000 | 1,27% | 4,6800 | 5,1300 | 4,6500 | 156.712 | ,00 |
| 20/5/2009 | 4,7400 | 10,49% | 4,3800 | 4,7400 | 4,3800 | 200.885 | ,00 |
| 19/5/2009 | 4,2900 | 3,62% | 4,2600 | 4,3800 | 4,2000 | 79.925 | ,00 |
| 18/5/2009 | 4,1400 | -1,43% | 4,1100 | 4,2000 | 4,0800 | 34.757 | ,00 |
| 15/5/2009 | 4,2000 | -2,10% | 4,3800 | 4,4400 | 4,1400 | 125.065 | ,00 |
| 14/5/2009 | 4,2900 | 2,14% | 4,2000 | 4,3500 | 4,0800 | 124.622 | ,00 |
| 13/5/2009 | 4,2000 | 6,87% | 4,1100 | 4,4700 | 4,0200 | 419.145 | ,00 |
| 12/5/2009 | 3,9300 | 2,34% | 3,8400 | 3,9900 | 3,8100 | 110.252 | ,00 |
| 11/5/2009 | 3,8400 | 1,59% | 3,8100 | 4,0500 | 3,7500 | 175.287 | ,00 |
| 08/5/2009 | 3,7800 | 0,80% | 3,8100 | 3,8700 | 3,6300 | 70.710 | ,00 |
| 07/5/2009 | 3,7500 | -3,10% | 3,9900 | 4,0500 | 3,6300 | 200.195 | ,00 |
| 06/5/2009 | 3,8700 | 0,00% | 3,9000 | 4,1400 | 3,7200 | 235.411 | ,00 |
| 05/5/2009 | 3,8700 | 8,40% | 3,6600 | 3,9000 | 3,6600 | 247.270 | ,00 |
| 04/5/2009 | 3,5700 | -2,46% | 3,7800 | 3,7800 | 3,5700 | 94.943 | ,00 |
| 30/4/2009 | 3,6600 | -4,69% | 4,0200 | 4,0200 | 3,6000 | 170.826 | ,00 |
| 29/4/2009 | 3,8400 | 3,23% | 3,7800 | 3,9000 | 3,7500 | 148.804 | ,00 |
| 28/4/2009 | 3,7200 | -0,80% | 3,7800 | 3,7800 | 3,6000 | 100.492 | ,00 |
| 27/4/2009 | 3,7500 | 5,93% | 3,5400 | 3,9300 | 3,4500 | 331.269 | ,00 |
| 24/4/2009 | 3,5400 | 2,61% | 3,6000 | 3,6900 | 3,4200 | 210.400 | ,00 |
| 23/4/2009 | 3,4500 | 5,50% | 3,2400 | 3,6300 | 3,2400 | 314.240 | ,00 |
| 22/4/2009 | 3,2700 | 0,00% | 3,2700 | 3,4500 | 3,2100 | 92.034 | ,00 |
| 21/4/2009 | 3,2700 | -9,17% | 3,3900 | 3,4800 | 3,2100 | 102.581 | ,00 |
| 16/4/2009 | 3,6000 | 9,09% | 3,4200 | 3,7800 | 3,3600 | 211.348 | ,00 |
| 15/4/2009 | 3,3000 | 2,80% | 3,1500 | 3,3900 | 3,1200 | 72.255 | ,00 |
| 14/4/2009 | 3,2100 | -0,93% | 3,2700 | 3,4200 | 3,1200 | 146.533 | ,00 |
| 09/4/2009 | 3,2400 | 8,00% | 3,0600 | 3,2400 | 2,9700 | 106.328 | ,00 |
| 08/4/2009 | 3,0000 | 8,70% | 2,7600 | 3,0000 | 2,7600 | 48.604 | ,00 |
| 07/4/2009 | 2,7600 | 0,00% | 2,8200 | 2,8500 | 2,7600 | 13.205 | ,00 |
| 06/4/2009 | 2,7600 | -7,07% | 2,9700 | 3,0300 | 2,7600 | 77.050 | ,00 |
| 03/4/2009 | 2,9700 | -1,00% | 3,0000 | 3,0900 | 2,9100 | 44.389 | 133.523,11 |
| 02/4/2009 | 3,0000 | 11,11% | 2,7600 | 3,0000 | 2,7300 | 65.232 | ,00 |
| 01/4/2009 | 2,7000 | -1,10% | 2,7300 | 2,7300 | 2,6400 | 31.726 | ,00 |
| 31/3/2009 | 2,7300 | 0,00% | 2,7300 | 2,8500 | 2,7300 | 11.668 | ,00 |
| 30/3/2009 | 2,7300 | -2,15% | 2,7300 | 2,8200 | 2,7000 | 6.247 | ,00 |
| 27/3/2009 | 2,7900 | -3,13% | 2,8500 | 2,8800 | 2,7900 | 33.671 | ,00 |
| 26/3/2009 | 2,8800 | -3,03% | 2,9700 | 2,9700 | 2,8500 | 28.526 | ,00 |
| 24/3/2009 | 2,9700 | 1,02% | 3,0000 | 3,0300 | 2,9100 | 25.897 | ,00 |
| 23/3/2009 | 2,9400 | 0,00% | 2,9100 | 2,9700 | 2,8500 | 40.081 | ,00 |
| 20/3/2009 | 2,9400 | 4,26% | 2,8200 | 2,9400 | 2,7300 | 40.587 | ,00 |
| 19/3/2009 | 2,8200 | -2,08% | 2,8800 | 2,9100 | 2,7300 | 72.202 | ,00 |
| 18/3/2009 | 2,8800 | -1,03% | 3,0000 | 3,0000 | 2,8500 | 36.108 | ,00 |
| 17/3/2009 | 2,9100 | -6,73% | 3,0900 | 3,0900 | 2,8500 | 39.879 | ,00 |
| 16/3/2009 | 3,1200 | 4,00% | 3,0600 | 3,1200 | 3,0300 | 26.395 | ,00 |
| 13/3/2009 | 3,0000 | 1,01% | 3,0300 | 3,0900 | 3,0000 | 20.047 | ,00 |
| 12/3/2009 | 2,9700 | 3,13% | 2,8800 | 2,9700 | 2,7300 | 19.306 | ,00 |
| 11/3/2009 | 2,8800 | -4,95% | 3,0900 | 3,1200 | 2,8800 | 37.684 | ,00 |
| 10/3/2009 | 3,0300 | 5,21% | 2,8800 | 3,1200 | 2,8800 | 45.800 | ,00 |
| 09/3/2009 | 2,8800 | 1,05% | 2,8200 | 2,9100 | 2,8200 | 17.908 | ,00 |
| 06/3/2009 | 2,8500 | 6,74% | 2,6400 | 2,8800 | 2,6400 | 30.317 | ,00 |
| 05/3/2009 | 2,6700 | 1,14% | 2,6700 | 2,7600 | 2,6100 | 60.677 | ,00 |
| 04/3/2009 | 2,6400 | -13,73% | 3,0600 | 3,1200 | 2,6100 | 143.172 | ,00 |
| 03/3/2009 | 3,0600 | -4,67% | 3,1500 | 3,1500 | 3,0300 | 11.772 | ,00 |
| 27/2/2009 | 3,2100 | 1,90% | 3,0900 | 3,2400 | 3,0900 | 10.691 | ,00 |
| 26/2/2009 | 3,1500 | -1,87% | 3,2100 | 3,2100 | 3,1200 | 8.321 | ,00 |
| 25/2/2009 | 3,2100 | 0,00% | 3,2400 | 3,2700 | 3,0900 | 22.198 | ,00 |
| 24/2/2009 | 3,2100 | -1,83% | 3,2100 | 3,2700 | 3,0600 | 32.165 | ,00 |
| 23/2/2009 | 3,2700 | -2,68% | 3,3900 | 3,4500 | 3,2400 | 37.498 | ,00 |
| 20/2/2009 | 3,3600 | -1,75% | 3,3600 | 3,3900 | 3,3300 | 20.768 | ,00 |
| 19/2/2009 | 3,4200 | -0,87% | 3,4500 | 3,5700 | 3,4200 | 38.011 | ,00 |
| 18/2/2009 | 3,4500 | -1,71% | 3,4800 | 3,5400 | 3,4200 | 34.578 | ,00 |
| 17/2/2009 | 3,5100 | -4,10% | 3,5700 | 3,5700 | 3,4500 | 38.608 | ,00 |
| 16/2/2009 | 3,6600 | -3,17% | 3,7800 | 3,7800 | 3,6300 | 25.398 | ,00 |
| 13/2/2009 | 3,7800 | -0,79% | 3,9000 | 3,9600 | 3,7500 | 34.069 | ,00 |
| 12/2/2009 | 3,8100 | 2,42% | 3,6600 | 4,0200 | 3,6600 | 59.804 | ,00 |
| 11/2/2009 | 3,7200 | -1,59% | 3,6300 | 3,7800 | 3,6000 | 68.451 | ,00 |
| 10/2/2009 | 3,7800 | 7,69% | 3,5100 | 3,7800 | 3,5100 | 36.847 | ,00 |
| 09/2/2009 | 3,5100 | 1,74% | 3,4500 | 3,6600 | 3,3900 | 17.150 | ,00 |
| 06/2/2009 | 3,4500 | 0,00% | 3,5100 | 3,5100 | 3,4200 | 5.970 | ,00 |
| 05/2/2009 | 3,4500 | 0,00% | 3,3900 | 3,5100 | 3,3600 | 8.813 | ,00 |
| 04/2/2009 | 3,4500 | 0,88% | 3,5100 | 3,5100 | 3,4200 | 11.460 | ,00 |
| 03/2/2009 | 3,4200 | 2,70% | 3,4200 | 3,6900 | 3,3000 | 34.782 | ,00 |
| 02/2/2009 | 3,3300 | 0,00% | 3,3300 | 3,3600 | 3,2100 | 338.149 | ,00 |
| 30/1/2009 | 3,3300 | 0,00% | 3,2700 | 3,3600 | 3,2700 | 9.489 | ,00 |
| 29/1/2009 | 3,3300 | -4,31% | 3,4200 | 3,4200 | 3,3000 | 22.696 | ,00 |
| 28/1/2009 | 3,4800 | 2,65% | 3,4200 | 3,5100 | 3,3300 | 9.412 | ,00 |
| 27/1/2009 | 3,3900 | -0,88% | 3,4500 | 3,4500 | 3,3600 | 3.226 | ,00 |
| 26/1/2009 | 3,4200 | 1,79% | 3,3600 | 3,4800 | 3,3600 | 4.924 | ,00 |
| 23/1/2009 | 3,3600 | -1,75% | 3,3900 | 3,4200 | 3,3600 | 1.927 | ,00 |
| 22/1/2009 | 3,4200 | 0,00% | 3,4200 | 3,5400 | 3,3600 | 5.591 | ,00 |
| 21/1/2009 | 3,4200 | 1,79% | 3,2100 | 3,4500 | 3,2100 | 5.070 | ,00 |
| 20/1/2009 | 3,3600 | 0,00% | 3,3600 | 3,3900 | 3,2700 | 8.178 | ,00 |
| 19/1/2009 | 3,3600 | -8,20% | 3,6600 | 3,6600 | 3,3600 | 6.139 | ,00 |
| 16/1/2009 | 3,6600 | 1,67% | 3,7200 | 3,7500 | 3,6300 | 4.519 | ,00 |
| 15/1/2009 | 3,6000 | 3,45% | 3,3900 | 3,6900 | 3,3900 | 6.355 | ,00 |
| 14/1/2009 | 3,4800 | -5,69% | 3,6900 | 3,8400 | 3,4800 | 11.071 | ,00 |
| 13/1/2009 | 3,6900 | -0,81% | 3,7200 | 3,7500 | 3,5400 | 9.821 | ,00 |
| 12/1/2009 | 3,7200 | -4,62% | 3,9000 | 3,9000 | 3,7200 | 3.440 | ,00 |
| 09/1/2009 | 3,9000 | -2,99% | 4,0200 | 4,0500 | 3,9000 | 11.222 | ,00 |
| 08/1/2009 | 4,0200 | 4,69% | 3,6600 | 4,0200 | 3,6600 | 6.857 | ,00 |
| 07/1/2009 | 3,8400 | -5,19% | 3,9300 | 4,0800 | 3,7200 | 16.878 | ,00 |
| 05/1/2009 | 4,0500 | -9,40% | 4,5000 | 4,5300 | 3,9300 | 15.758 | ,00 |
| 02/1/2009 | 4,4700 | 4,20% | 4,2600 | 4,5000 | 4,2300 | 24.539 | ,00 |
| 31/12/2008 | 4,2900 | 10,85% | 3,9000 | 4,3500 | 3,7800 | 91.415 | ,00 |
| 30/12/2008 | 3,8700 | 26,47% | 3,1200 | 3,8700 | 3,1200 | 49.301 | ,00 |
| 29/12/2008 | 3,0600 | 0,99% | 3,0900 | 3,1500 | 3,0300 | 3.820 | ,00 |
| 24/12/2008 | 3,0300 | 1,00% | 3,0300 | 3,0600 | 3,0000 | 2.268 | ,00 |
| 23/12/2008 | 3,0000 | 0,00% | 3,0300 | 3,1200 | 3,0000 | 19.936 | ,00 |
| 22/12/2008 | 3,0000 | -0,99% | 3,0900 | 3,1800 | 3,0000 | 17.274 | ,00 |
| 19/12/2008 | 3,0300 | 3,06% | 2,9700 | 3,0600 | 2,9400 | 5.227 | ,00 |
| 18/12/2008 | 2,9400 | -3,92% | 3,2100 | 3,2100 | 2,8800 | 8.905 | ,00 |
| 17/12/2008 | 3,0600 | -2,86% | 3,2700 | 3,2700 | 3,0000 | 3.694 | ,00 |
| 16/12/2008 | 3,1500 | -4,55% | 3,2700 | 3,3600 | 3,0900 | 8.430 | ,00 |
| 15/12/2008 | 3,3000 | 0,00% | 3,3300 | 3,3600 | 3,2700 | 3.102 | ,00 |
| 12/12/2008 | 3,3000 | -0,90% | 3,3300 | 3,3300 | 3,2100 | 11.237 | ,00 |
| 11/12/2008 | 3,3300 | -1,77% | 3,3900 | 3,3900 | 3,2400 | 6.619 | ,00 |
| 10/12/2008 | 3,3900 | -3,42% | 3,5400 | 3,5400 | 3,3300 | 6.252 | ,00 |
| 09/12/2008 | 3,5100 | -0,85% | 3,5700 | 3,5700 | 3,5100 | 1.150 | ,00 |
| 08/12/2008 | 3,5400 | -0,84% | 3,5700 | 3,7500 | 3,5100 | 15.599 | ,00 |
| 05/12/2008 | 3,5700 | -0,83% | 3,6000 | 3,6000 | 3,5400 | 1.036 | ,00 |
| 04/12/2008 | 3,6000 | 0,00% | 3,6300 | 3,6900 | 3,5700 | 6.590 | ,00 |
| 03/12/2008 | 3,6000 | 0,00% | 3,6000 | 3,6300 | 3,5100 | 4.651 | ,00 |
| 02/12/2008 | 3,6000 | -4,00% | 3,7200 | 3,7500 | 3,6000 | 7.959 | ,00 |
| 01/12/2008 | 3,7500 | 3,31% | 3,6900 | 3,7800 | 3,6600 | 6.129 | ,00 |
| 28/11/2008 | 3,6300 | -1,63% | 3,7500 | 3,7500 | 3,6000 | 11.641 | ,00 |
| 27/11/2008 | 3,6900 | 0,82% | 3,7800 | 3,8400 | 3,6600 | 4.608 | ,00 |
| 26/11/2008 | 3,6600 | -5,43% | 3,9000 | 3,9000 | 3,6600 | 9.818 | ,00 |
| 25/11/2008 | 3,8700 | 0,00% | 3,9300 | 3,9900 | 3,8100 | 6.313 | ,00 |
| 24/11/2008 | 3,8700 | 0,78% | 3,9600 | 3,9600 | 3,8400 | 2.033 | ,00 |
| 21/11/2008 | 3,8400 | 0,00% | 3,9000 | 3,9300 | 3,7800 | 32.965 | ,00 |
| 20/11/2008 | 3,8400 | -5,19% | 3,9000 | 3,9900 | 3,8100 | 13.053 | ,00 |
| 19/11/2008 | 4,0500 | 1,50% | 3,9900 | 4,2300 | 3,9600 | 11.841 | ,00 |
| 18/11/2008 | 3,9900 | 2,31% | 3,9000 | 4,0500 | 3,8700 | 12.253 | ,00 |
| 17/11/2008 | 3,9000 | -0,76% | 3,9600 | 3,9600 | 3,8100 | 14.488 | ,00 |
| 14/11/2008 | 3,9300 | 3,15% | 4,0200 | 4,0800 | 3,9000 | 11.105 | ,00 |
| 13/11/2008 | 3,8100 | -2,31% | 3,7800 | 3,9000 | 3,7200 | 30.570 | ,00 |
| 12/11/2008 | 3,9000 | -0,76% | 3,9300 | 3,9900 | 3,8700 | 21.699 | ,00 |
| 11/11/2008 | 3,9300 | 1,55% | 3,8700 | 3,9900 | 3,7500 | 25.763 | ,00 |
| 10/11/2008 | 3,8700 | 5,74% | 3,8700 | 3,9600 | 3,8400 | 17.014 | ,00 |
| 07/11/2008 | 3,6600 | 3,39% | 3,4800 | 3,6900 | 3,4800 | 17.576 | ,00 |
| 06/11/2008 | 3,5400 | -13,87% | 4,0500 | 4,0500 | 3,4800 | 82.490 | ,00 |
| 05/11/2008 | 4,1100 | -2,14% | 4,1400 | 4,3200 | 4,0200 | 39.479 | ,00 |
| 04/11/2008 | 4,2000 | 4,48% | 4,1100 | 4,4400 | 4,1100 | 34.366 | ,00 |
| 03/11/2008 | 4,0200 | 6,35% | 3,9600 | 4,1100 | 3,9600 | 22.922 | ,00 |
| 31/10/2008 | 3,7800 | 5,00% | 3,6000 | 3,9000 | 3,5400 | 31.084 | ,00 |
| 30/10/2008 | 3,6000 | 1,69% | 3,6000 | 3,6900 | 3,4500 | 44.503 | ,00 |
| 29/10/2008 | 3,5400 | 11,32% | 3,3000 | 3,7200 | 3,3000 | 56.224 | ,00 |
| 27/10/2008 | 3,1800 | 0,00% | 2,7900 | 3,2100 | 2,6400 | 37.500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|