| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΣΦΑΚΙΑΝΑΚΗΣ Α.Ε.Β.Ε. (ΣΦΑ)
0,3400 €
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 |
|---|---|---|---|---|---|---|---|
| 22/3/2010 | 4,0980 | -1,01% | 4,0980 | 4,0980 | 4,0980 | 72 | ,00 |
| 19/3/2010 | 4,1400 | 2,05% | 3,9740 | 4,1400 | 3,9740 | 384 | ,00 |
| 18/3/2010 | 4,0570 | -3,91% | 4,0980 | 4,0980 | 4,0570 | 111 | ,00 |
| 17/3/2010 | 4,2220 | -0,98% | 4,0980 | 4,2220 | 4,0980 | 48 | ,00 |
| 16/3/2010 | 4,2640 | -1,89% | 4,3460 | 4,3460 | 4,0150 | 1.209 | ,00 |
| 15/3/2010 | 4,3460 | 0,00% | 4,3460 | 4,3460 | 4,2640 | 283 | ,00 |
| 12/3/2010 | 4,3460 | -5,42% | 4,1810 | 4,3880 | 4,1400 | 1.573 | ,00 |
| 11/3/2010 | 4,5950 | 1,84% | 4,5950 | 4,5950 | 4,5950 | 12 | ,00 |
| 10/3/2010 | 4,5120 | 2,83% | 4,3460 | 4,5120 | 4,3460 | 327 | ,00 |
| 09/3/2010 | 4,3880 | -0,93% | 4,1810 | 4,4290 | 4,1810 | 659 | ,00 |
| 08/3/2010 | 4,4290 | -0,94% | 4,4290 | 4,4290 | 4,4290 | 157 | ,00 |
| 05/3/2010 | 4,4710 | -3,56% | 4,3460 | 4,4710 | 4,3460 | 774 | ,00 |
| 04/3/2010 | 4,6360 | -2,61% | 4,4290 | 4,7600 | 4,4290 | 229 | ,00 |
| 03/3/2010 | 4,7600 | -0,87% | 4,5530 | 4,7600 | 4,5530 | 172 | ,00 |
| 02/3/2010 | 4,8020 | 0,00% | 4,7190 | 4,9670 | 4,7190 | 2.616 | ,00 |
| 01/3/2010 | 4,8020 | -0,85% | 4,4710 | 4,8430 | 4,4710 | 292 | ,00 |
| 26/2/2010 | 4,8430 | 1,74% | 4,5950 | 4,8430 | 4,5950 | 1.751 | ,00 |
| 25/2/2010 | 4,7600 | 0,87% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 24/2/2010 | 4,7190 | -2,56% | 4,3880 | 4,7190 | 4,3880 | 153 | ,00 |
| 23/2/2010 | 4,8430 | 6,37% | 4,7190 | 4,8430 | 4,7190 | 17 | ,00 |
| 22/2/2010 | 4,5530 | 3,76% | 4,3460 | 4,5530 | 4,0980 | 1.238 | ,00 |
| 19/2/2010 | 4,3880 | 0,97% | 4,2220 | 4,3880 | 4,2220 | 362 | ,00 |
| 18/2/2010 | 4,3460 | -0,96% | 4,1810 | 4,3880 | 4,0570 | 2.078 | ,00 |
| 17/2/2010 | 4,3880 | 5,99% | 4,1400 | 4,3880 | 4,1400 | 292 | ,00 |
| 16/2/2010 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 12/2/2010 | 4,1400 | -1,94% | 4,3880 | 4,3880 | 4,1400 | ,00 | |
| 11/2/2010 | 4,2220 | 3,03% | 4,3050 | 4,3050 | 4,0150 | 664 | ,00 |
| 10/2/2010 | 4,0980 | -2,94% | 4,0570 | 4,3880 | 4,0570 | 1.106 | ,00 |
| 09/2/2010 | 4,2220 | 9,66% | 4,0150 | 4,2220 | 4,0150 | 14 | ,00 |
| 08/2/2010 | 3,8500 | -5,10% | 3,9330 | 4,2220 | 3,8080 | 996 | ,00 |
| 05/2/2010 | 4,0570 | -8,40% | 4,1810 | 4,3050 | 4,0150 | 525 | ,00 |
| 04/2/2010 | 4,4290 | 0,93% | 4,3050 | 4,4290 | 4,1810 | 157 | ,00 |
| 03/2/2010 | 4,3880 | 0,97% | 4,5120 | 4,5120 | 4,1400 | 812 | ,00 |
| 02/2/2010 | 4,3460 | -3,68% | 4,2640 | 4,5120 | 4,1810 | 725 | ,00 |
| 01/2/2010 | 4,5120 | 1,87% | 4,4290 | 4,7600 | 4,0570 | 325 | ,00 |
| 29/1/2010 | 4,4290 | 1,91% | 4,3880 | 4,4290 | 4,3460 | 492 | ,00 |
| 28/1/2010 | 4,3460 | 1,92% | 3,8500 | 4,3880 | 3,8500 | 120 | ,00 |
| 27/1/2010 | 4,2640 | -5,50% | 4,4290 | 4,5120 | 4,1400 | 452 | ,00 |
| 26/1/2010 | 4,5120 | -0,90% | 4,0980 | 4,5530 | 4,0980 | 133 | ,00 |
| 25/1/2010 | 4,5530 | 6,78% | 4,2640 | 4,5950 | 4,2640 | 602 | ,00 |
| 22/1/2010 | 4,2640 | 0,99% | 4,1400 | 4,3880 | 4,1400 | 169 | ,00 |
| 21/1/2010 | 4,2220 | -4,67% | 4,1400 | 4,2640 | 4,0150 | 1.111 | ,00 |
| 20/1/2010 | 4,4290 | -6,95% | 4,4710 | 4,4710 | 4,4290 | 121 | ,00 |
| 19/1/2010 | 4,7600 | 1,75% | 4,3880 | 4,7600 | 4,3880 | 65 | ,00 |
| 18/1/2010 | 4,6780 | -2,58% | 4,6780 | 4,6780 | 4,4290 | 132 | ,00 |
| 15/1/2010 | 4,8020 | 0,00% | 4,9670 | 5,1740 | 4,8020 | 40 | ,00 |
| 14/1/2010 | 4,8020 | 4,50% | 4,7600 | 4,8850 | 4,3880 | 13 | ,00 |
| 13/1/2010 | 4,5950 | -4,31% | 4,8430 | 4,8430 | 4,4710 | 324 | ,00 |
| 12/1/2010 | 4,8020 | -2,52% | 4,8020 | 4,8020 | 4,8020 | 280 | ,00 |
| 11/1/2010 | 4,9260 | -2,46% | 4,9260 | 4,9260 | 4,9260 | 24 | ,00 |
| 08/1/2010 | 5,0500 | -3,18% | 5,1740 | 5,1740 | 4,9670 | 553 | ,00 |
| 07/1/2010 | 5,2160 | 0,81% | 5,2160 | 5,2160 | 5,2160 | 72 | ,00 |
| 05/1/2010 | 5,1740 | 2,46% | 5,0920 | 5,1740 | 5,0920 | 7 | ,00 |
| 04/1/2010 | 5,0500 | 3,38% | 4,7190 | 5,0500 | 4,7190 | 24 | ,00 |
| 31/12/2009 | 4,8850 | -1,65% | 5,2160 | 5,2570 | 4,8850 | 1.522 | 7.710,72 |
| 30/12/2009 | 4,9670 | -5,52% | 4,9670 | 5,1330 | 4,9260 | 877 | 4.356,80 |
| 29/12/2009 | 5,2570 | -0,79% | 4,9260 | 5,2570 | 4,9260 | 157 | 785,50 |
| 28/12/2009 | 5,2990 | 0,80% | 5,2990 | 5,2990 | 5,2570 | 366 | 1.935,42 |
| 23/12/2009 | 5,2570 | 1,60% | 5,2990 | 5,2990 | 5,1330 | 127 | 653,14 |
| 22/12/2009 | 5,1740 | 0,00% | 5,1740 | 5,1740 | 5,1740 | ,00 | |
| 21/12/2009 | 5,1740 | -0,81% | 5,1740 | 5,1740 | 5,1740 | 1,25 | |
| 18/12/2009 | 5,2160 | 0,81% | 4,7190 | 5,2570 | 4,7190 | 72 | 368,42 |
| 17/12/2009 | 5,1740 | 0,00% | 5,1740 | 5,1740 | 5,1740 | ,00 | |
| 16/12/2009 | 5,1740 | 0,00% | 5,1740 | 5,1740 | 5,1740 | ,00 | |
| 15/12/2009 | 5,1740 | 2,46% | 5,2160 | 5,2160 | 5,0920 | 1.112 | 5.765,38 |
| 14/12/2009 | 5,0500 | 7,95% | 4,5950 | 5,1330 | 4,4710 | 4.823 | 23.637,24 |
| 11/12/2009 | 4,6780 | 0,91% | 4,5120 | 4,6780 | 4,5120 | 123 | 556,30 |
| 10/12/2009 | 4,6360 | 4,67% | 4,4710 | 4,8430 | 4,4290 | 3.180 | 14.401,12 |
| 09/12/2009 | 4,4290 | -3,61% | 4,2220 | 4,5530 | 4,1810 | 1.210 | 5.279,90 |
| 08/12/2009 | 4,5950 | -0,88% | 4,8430 | 4,8430 | 4,5530 | 848 | 3.963,10 |
| 07/12/2009 | 4,6360 | -5,89% | 4,5950 | 4,7190 | 4,4710 | 414 | 1.881,10 |
| 04/12/2009 | 4,9260 | -0,83% | 4,9260 | 4,9260 | 4,9260 | 244 | 1.203,09 |
| 03/12/2009 | 4,9670 | -4,00% | 5,2160 | 5,2570 | 4,9670 | 1.131 | 5.768,80 |
| 02/12/2009 | 5,1740 | 1,61% | 5,1740 | 5,3400 | 5,0920 | 939 | 4.847,00 |
| 01/12/2009 | 5,0920 | 16,04% | 4,5120 | 5,2570 | 4,5120 | 932 | ,00 |
| 30/11/2009 | 4,3880 | 3,93% | 4,2220 | 4,6360 | 4,2220 | 1.196 | ,00 |
| 27/11/2009 | 4,2220 | -2,85% | 4,2640 | 4,3050 | 4,1400 | 3.118 | ,00 |
| 26/11/2009 | 4,3460 | -4,55% | 4,5530 | 4,5530 | 4,2640 | 2.756 | ,00 |
| 25/11/2009 | 4,5530 | -3,52% | 4,3880 | 4,6360 | 4,3050 | 1.599 | ,00 |
| 24/11/2009 | 4,7190 | -0,86% | 4,7600 | 4,7600 | 4,6780 | 1.320 | ,00 |
| 23/11/2009 | 4,7600 | 0,00% | 4,8430 | 4,8850 | 4,7600 | 389 | ,00 |
| 20/11/2009 | 4,7600 | -1,71% | 4,8430 | 4,8430 | 4,6780 | 1.449 | ,00 |
| 19/11/2009 | 4,8430 | -2,50% | 4,9260 | 4,9260 | 4,8020 | 140 | ,00 |
| 18/11/2009 | 4,9670 | 0,83% | 4,9260 | 5,0920 | 4,9260 | 1.063 | ,00 |
| 17/11/2009 | 4,9260 | -0,83% | 4,9670 | 4,9670 | 4,9260 | 922 | ,00 |
| 16/11/2009 | 4,9670 | -4,77% | 5,2990 | 5,2990 | 4,9670 | 1.341 | ,00 |
| 13/11/2009 | 5,2160 | -3,82% | 5,3810 | 5,3810 | 5,1330 | 4.789 | ,00 |
| 12/11/2009 | 5,4230 | -2,95% | 5,6300 | 5,6710 | 5,3810 | 2.940 | ,00 |
| 11/11/2009 | 5,5880 | 0,74% | 5,5880 | 5,7950 | 5,5880 | 1.205 | ,00 |
| 10/11/2009 | 5,5470 | -3,60% | 5,5880 | 5,7950 | 5,5060 | 4.660 | ,00 |
| 09/11/2009 | 5,7540 | -2,79% | 6,0850 | 6,0850 | 5,6300 | 3.043 | ,00 |
| 06/11/2009 | 5,9190 | 0,00% | 6,0850 | 6,0850 | 5,8780 | 1.599 | ,00 |
| 05/11/2009 | 5,9190 | -0,70% | 5,9610 | 6,0020 | 5,7950 | 2.854 | ,00 |
| 04/11/2009 | 5,9610 | 0,00% | 6,0020 | 6,0020 | 5,9190 | 775 | ,00 |
| 03/11/2009 | 5,9610 | -3,99% | 5,9610 | 6,2090 | 5,7950 | 3.169 | ,00 |
| 02/11/2009 | 6,2090 | -5,67% | 6,3750 | 6,3750 | 6,1270 | 1.021 | ,00 |
| 30/10/2009 | 6,5820 | 0,00% | 6,5820 | 6,6650 | 6,5820 | 715 | ,00 |
| 29/10/2009 | 6,5820 | 0,00% | 6,3340 | 6,6650 | 6,3340 | 722 | ,00 |
| 27/10/2009 | 6,5820 | -3,63% | 6,6650 | 6,6650 | 6,4580 | 1.850 | ,00 |
| 26/10/2009 | 6,8300 | -3,52% | 6,9540 | 7,0370 | 6,8300 | 1.854 | ,00 |
| 23/10/2009 | 7,0790 | -1,72% | 7,1200 | 7,1200 | 6,9960 | 307 | ,00 |
| 22/10/2009 | 7,2030 | 0,00% | 7,2030 | 7,2030 | 7,2030 | ,00 | |
| 21/10/2009 | 7,2030 | -1,69% | 7,2860 | 7,3270 | 7,2030 | 647 | ,00 |
| 20/10/2009 | 7,3270 | 4,12% | 7,4100 | 7,4930 | 7,1200 | 1.169 | ,00 |
| 19/10/2009 | 7,0370 | -3,42% | 7,2440 | 7,2440 | 7,0370 | 2.038 | ,00 |
| 16/10/2009 | 7,2860 | 0,00% | 7,2860 | 7,2860 | 7,2030 | 1.497 | ,00 |
| 15/10/2009 | 7,2860 | -2,76% | 7,4510 | 7,6170 | 7,2440 | 424 | ,00 |
| 14/10/2009 | 7,4930 | 0,00% | 7,2860 | 7,6170 | 7,2440 | 2.896 | ,00 |
| 13/10/2009 | 7,4930 | 1,70% | 7,2860 | 7,5340 | 7,2860 | 365 | ,00 |
| 12/10/2009 | 7,3680 | 2,29% | 7,4100 | 7,7000 | 7,2030 | 3.343 | ,00 |
| 09/10/2009 | 7,2030 | 0,59% | 7,1200 | 7,4100 | 7,0790 | 751 | ,00 |
| 08/10/2009 | 7,1610 | -1,72% | 7,1200 | 7,7410 | 7,1200 | 2.395 | ,00 |
| 07/10/2009 | 7,2860 | -4,86% | 7,6580 | 8,0720 | 7,2440 | 1.873 | ,00 |
| 06/10/2009 | 7,6580 | 8,82% | 7,1610 | 7,7410 | 7,0790 | 1.993 | ,00 |
| 05/10/2009 | 7,0370 | 4,94% | 6,7890 | 7,0370 | 6,7060 | 983 | ,00 |
| 02/10/2009 | 6,7060 | -2,99% | 7,0370 | 7,0370 | 6,6650 | 2.255 | ,00 |
| 01/10/2009 | 6,9130 | -2,34% | 7,2860 | 7,2860 | 6,8720 | 1.680 | ,00 |
| 30/9/2009 | 7,0790 | -2,28% | 7,2030 | 7,3680 | 7,0370 | 3.196 | ,00 |
| 29/9/2009 | 7,2440 | -3,85% | 7,2860 | 7,5340 | 7,2030 | 1.856 | ,00 |
| 28/9/2009 | 7,5340 | 0,00% | 7,5340 | 7,5340 | 7,5340 | 604 | ,00 |
| 25/9/2009 | 7,5340 | 0,00% | 7,2860 | 7,5340 | 7,2860 | 362 | ,00 |
| 24/9/2009 | 7,5340 | 0,00% | 7,8650 | 7,8650 | 7,4510 | 2.231 | ,00 |
| 23/9/2009 | 7,5340 | 1,67% | 7,4100 | 7,7000 | 7,4100 | 2.381 | ,00 |
| 22/9/2009 | 7,4100 | -5,29% | 7,7000 | 7,8240 | 7,3680 | 2.172 | ,00 |
| 21/9/2009 | 7,8240 | -1,04% | 7,5750 | 7,9060 | 7,5750 | 1.662 | ,00 |
| 18/9/2009 | 7,9060 | -4,51% | 8,3210 | 8,5690 | 7,8650 | 8.942 | ,00 |
| 17/9/2009 | 8,2790 | 11,11% | 7,6170 | 8,6100 | 7,6170 | 28.237 | ,00 |
| 16/9/2009 | 7,4510 | 11,79% | 6,8300 | 7,7000 | 6,8300 | 5.977 | ,00 |
| 15/9/2009 | 6,6650 | -1,83% | 6,6650 | 6,7470 | 6,6650 | 356 | ,00 |
| 14/9/2009 | 6,7890 | -1,79% | 6,8720 | 6,8720 | 6,6650 | 379 | ,00 |
| 11/9/2009 | 6,9130 | 1,83% | 7,3680 | 7,3680 | 6,8300 | 1.825 | ,00 |
| 10/9/2009 | 6,7890 | -2,37% | 6,9540 | 6,9540 | 6,7470 | 1.697 | ,00 |
| 09/9/2009 | 6,9540 | 1,82% | 6,8300 | 6,9540 | 6,8300 | 621 | ,00 |
| 08/9/2009 | 6,8300 | -1,78% | 6,9960 | 6,9960 | 6,7470 | 3.620 | ,00 |
| 07/9/2009 | 6,9540 | 4,34% | 6,7890 | 6,9540 | 6,7890 | 774 | ,00 |
| 04/9/2009 | 6,6650 | 3,88% | 6,4160 | 6,7060 | 6,4160 | 1.317 | ,00 |
| 03/9/2009 | 6,4160 | -7,74% | 6,7890 | 6,7890 | 6,2920 | 826 | ,00 |
| 02/9/2009 | 6,9540 | -1,18% | 6,7060 | 6,9960 | 6,7060 | 1.268 | ,00 |
| 01/9/2009 | 7,0370 | 0,59% | 6,8300 | 7,1200 | 6,7470 | 1.261 | ,00 |
| 31/8/2009 | 6,9960 | 0,00% | 6,7060 | 7,1610 | 6,7060 | 551 | ,00 |
| 28/8/2009 | 6,9960 | 5,63% | 6,6650 | 7,0370 | 6,6230 | 5.033 | ,00 |
| 27/8/2009 | 6,6230 | -5,33% | 7,0370 | 7,0370 | 6,6230 | 1.457 | ,00 |
| 26/8/2009 | 6,9960 | -2,30% | 6,9960 | 7,1200 | 6,9540 | 1.912 | ,00 |
| 25/8/2009 | 7,1610 | 1,76% | 6,9960 | 7,1610 | 6,9540 | 1.603 | ,00 |
| 24/8/2009 | 7,0370 | -0,59% | 7,1200 | 7,3270 | 6,9130 | 1.001 | ,00 |
| 21/8/2009 | 7,0790 | 2,40% | 6,8300 | 7,3270 | 6,7470 | 1.876 | ,00 |
| 20/8/2009 | 6,9130 | 4,38% | 7,1610 | 7,1610 | 6,6230 | 529 | ,00 |
| 19/8/2009 | 6,6230 | -0,63% | 6,7470 | 6,7890 | 6,6230 | 476 | ,00 |
| 18/8/2009 | 6,6650 | -1,83% | 6,6230 | 6,7470 | 6,6230 | 1.030 | ,00 |
| 17/8/2009 | 6,7890 | -2,96% | 6,9960 | 6,9960 | 6,4990 | 51 | ,00 |
| 14/8/2009 | 6,9960 | 2,43% | 6,8300 | 6,9960 | 6,8300 | 135 | ,00 |
| 13/8/2009 | 6,8300 | 0,60% | 6,9960 | 7,0370 | 6,8300 | 1.460 | ,00 |
| 12/8/2009 | 6,7890 | -2,37% | 6,7060 | 6,8720 | 6,6230 | 2.361 | ,00 |
| 11/8/2009 | 6,9540 | 1,19% | 7,1200 | 7,1200 | 6,7060 | 2.668 | ,00 |
| 10/8/2009 | 6,8720 | -5,68% | 7,3270 | 7,5340 | 6,8720 | 1.372 | ,00 |
| 07/8/2009 | 7,2860 | -1,11% | 7,2030 | 7,3680 | 7,1610 | 2.942 | ,00 |
| 06/8/2009 | 7,3680 | -1,11% | 7,3270 | 7,3680 | 7,0370 | 774 | ,00 |
| 05/8/2009 | 7,4510 | -1,64% | 7,5750 | 7,7820 | 7,4510 | 1.556 | ,00 |
| 04/8/2009 | 7,5750 | 0,54% | 7,5340 | 7,7820 | 7,5340 | 4.399 | ,00 |
| 03/8/2009 | 7,5340 | 5,81% | 7,2860 | 7,5340 | 6,9540 | 3.031 | ,00 |
| 31/7/2009 | 7,1200 | -3,37% | 7,5340 | 7,5340 | 7,0790 | 983 | ,00 |
| 30/7/2009 | 7,3680 | 4,08% | 7,2030 | 7,5340 | 7,0790 | 4.607 | ,00 |
| 29/7/2009 | 7,0790 | 0,60% | 7,1200 | 7,1610 | 6,9130 | 2.750 | ,00 |
| 28/7/2009 | 7,0370 | -5,56% | 7,4510 | 7,4510 | 7,0370 | 2.819 | ,00 |
| 27/7/2009 | 7,4510 | -1,64% | 7,5340 | 7,5340 | 7,1200 | 4.903 | ,00 |
| 24/7/2009 | 7,5750 | 4,57% | 7,9480 | 8,4450 | 7,2440 | 15.457 | ,00 |
| 23/7/2009 | 7,2440 | 19,85% | 6,4160 | 7,2440 | 6,3750 | 4.753 | ,00 |
| 22/7/2009 | 6,0440 | 5,04% | 5,7950 | 6,2090 | 5,7950 | 2.941 | ,00 |
| 21/7/2009 | 5,7540 | -0,71% | 5,6710 | 5,9190 | 5,6710 | 890 | ,00 |
| 20/7/2009 | 5,7950 | 0,00% | 5,7950 | 5,7950 | 5,7950 | ,00 | |
| 17/7/2009 | 5,7950 | 0,71% | 5,8370 | 5,8370 | 5,7950 | 546 | ,00 |
| 16/7/2009 | 5,7540 | 0,00% | 5,7540 | 5,7950 | 5,6300 | 641 | ,00 |
| 15/7/2009 | 5,7540 | 6,10% | 5,3810 | 5,7950 | 5,3810 | 389 | ,00 |
| 14/7/2009 | 5,4230 | 2,34% | 5,7130 | 5,7130 | 5,3810 | 865 | ,00 |
| 13/7/2009 | 5,2990 | -6,56% | 5,2990 | 5,4640 | 5,2160 | 447 | ,00 |
| 10/7/2009 | 5,6710 | -2,84% | 5,8370 | 5,8370 | 5,6710 | 222 | ,00 |
| 09/7/2009 | 5,8370 | 0,00% | 5,8370 | 5,8370 | 5,8370 | ,00 | |
| 08/7/2009 | 5,8370 | -1,39% | 5,7950 | 5,8780 | 5,7950 | 684 | ,00 |
| 07/7/2009 | 5,9190 | 0,00% | 6,0020 | 6,0020 | 5,9190 | 8 | ,00 |
| 06/7/2009 | 5,9190 | -0,70% | 6,0020 | 6,0020 | 5,7950 | 674 | ,00 |
| 03/7/2009 | 5,9610 | 1,41% | 6,0020 | 6,0020 | 5,8780 | 483 | ,00 |
| 02/7/2009 | 5,8780 | -4,70% | 6,0020 | 6,0020 | 5,5880 | 4.540 | ,00 |
| 01/7/2009 | 6,1680 | -0,66% | 6,2090 | 6,2090 | 6,0850 | 138 | ,00 |
| 30/6/2009 | 6,2090 | -3,23% | 6,2510 | 6,2510 | 6,2090 | 94 | ,00 |
| 29/6/2009 | 6,4160 | 0,00% | 6,4160 | 6,4160 | 6,4160 | ,00 | |
| 26/6/2009 | 6,4160 | 4,02% | 6,2510 | 6,4160 | 5,9190 | 331 | ,00 |
| 25/6/2009 | 6,1680 | 2,05% | 6,1680 | 6,2090 | 6,1680 | 215 | ,00 |
| 24/6/2009 | 6,0440 | 0,00% | 6,2090 | 6,2510 | 5,9610 | 870 | ,00 |
| 23/6/2009 | 6,0440 | -2,66% | 6,1270 | 6,1270 | 6,0020 | 923 | ,00 |
| 22/6/2009 | 6,2090 | -6,84% | 6,4990 | 6,5820 | 6,1680 | 1.198 | ,00 |
| 19/6/2009 | 6,6650 | 5,93% | 6,4580 | 6,6650 | 6,4580 | 1.465 | ,00 |
| 18/6/2009 | 6,2920 | 0,00% | 6,1680 | 6,5400 | 6,1680 | 1.027 | ,00 |
| 17/6/2009 | 6,2920 | -6,74% | 6,6230 | 6,7060 | 6,2090 | 6.818 | ,00 |
| 16/6/2009 | 6,7470 | -6,33% | 6,8300 | 7,2030 | 6,6650 | 11.963 | ,00 |
| 15/6/2009 | 7,2030 | -0,57% | 7,0790 | 7,2860 | 6,9540 | 1.722 | ,00 |
| 12/6/2009 | 7,2440 | 4,17% | 7,1200 | 7,3270 | 6,9540 | 1.788 | ,00 |
| 11/6/2009 | 6,9540 | -3,46% | 7,1200 | 7,1200 | 6,9130 | 1.902 | ,00 |
| 10/6/2009 | 7,2030 | 0,59% | 7,1200 | 7,4930 | 7,1200 | 3.139 | ,00 |
| 09/6/2009 | 7,1610 | -2,27% | 7,4100 | 7,4510 | 7,0370 | 920 | ,00 |
| 05/6/2009 | 7,3270 | 0,00% | 7,4930 | 7,5750 | 7,3270 | 1.404 | ,00 |
| 04/6/2009 | 7,3270 | -1,12% | 7,5340 | 7,8240 | 7,2860 | 5.964 | ,00 |
| 03/6/2009 | 7,4100 | 0,57% | 7,2860 | 7,5750 | 7,1610 | 4.537 | ,00 |
| 02/6/2009 | 7,3680 | -3,27% | 7,3270 | 7,4510 | 7,0370 | 8.842 | ,00 |
| 01/6/2009 | 7,6170 | 5,15% | 7,4510 | 7,7410 | 7,4510 | 3.151 | ,00 |
| 29/5/2009 | 7,2440 | -3,32% | 7,4930 | 7,6580 | 7,1610 | 2.876 | ,00 |
| 28/5/2009 | 7,4930 | 1,12% | 7,2030 | 7,6170 | 7,1610 | 5.559 | ,00 |
| 27/5/2009 | 7,4100 | 4,68% | 7,4930 | 7,9890 | 7,0370 | 9.548 | ,00 |
| 26/5/2009 | 7,0790 | -7,06% | 7,4930 | 7,6170 | 6,9540 | 2.888 | ,00 |
| 25/5/2009 | 7,6170 | 2,79% | 7,2440 | 7,7000 | 7,2440 | 3.352 | ,00 |
| 22/5/2009 | 7,4100 | 5,30% | 7,1610 | 7,4510 | 7,0790 | 6.451 | ,00 |
| 21/5/2009 | 7,0370 | 1,19% | 6,8720 | 7,3680 | 6,8720 | 12.011 | ,00 |
| 20/5/2009 | 6,9540 | 3,07% | 6,8720 | 7,2440 | 6,8720 | 5.080 | ,00 |
| 19/5/2009 | 6,7470 | 1,87% | 6,7470 | 7,0370 | 6,6230 | 12.697 | ,00 |
| 18/5/2009 | 6,6230 | 0,00% | 6,6230 | 6,8720 | 6,4160 | 2.841 | ,00 |
| 15/5/2009 | 6,6230 | 2,55% | 6,6230 | 6,6230 | 6,4160 | 2.503 | ,00 |
| 14/5/2009 | 6,4580 | -2,49% | 6,4160 | 6,4990 | 6,4160 | 1.643 | ,00 |
| 13/5/2009 | 6,6230 | -2,45% | 6,8300 | 7,2440 | 6,4580 | 7.351 | ,00 |
| 12/5/2009 | 6,7890 | 10,80% | 6,1270 | 6,7890 | 6,1270 | 4.575 | ,00 |
| 11/5/2009 | 6,1270 | 0,00% | 6,1680 | 6,3340 | 6,1270 | 3.730 | ,00 |
| 08/5/2009 | 6,1270 | -3,89% | 6,3750 | 6,3750 | 5,9190 | 4.978 | ,00 |
| 07/5/2009 | 6,3750 | -3,74% | 6,6230 | 6,9960 | 6,0850 | 6.522 | ,00 |
| 06/5/2009 | 6,6230 | 3,23% | 6,4160 | 6,9130 | 6,3750 | 3.889 | ,00 |
| 05/5/2009 | 6,4160 | -0,65% | 6,4160 | 6,7890 | 6,3750 | 6.091 | ,00 |
| 04/5/2009 | 6,4580 | -3,70% | 6,7060 | 6,7060 | 6,3340 | 3.287 | ,00 |
| 30/4/2009 | 6,7060 | 1,25% | 6,9130 | 7,0790 | 6,4990 | 6.930 | ,00 |
| 29/4/2009 | 6,6230 | 5,95% | 6,4580 | 6,6650 | 6,4160 | 3.092 | ,00 |
| 28/4/2009 | 6,2510 | -6,21% | 6,6230 | 6,6230 | 6,2090 | 7.074 | ,00 |
| 27/4/2009 | 6,6650 | -0,61% | 6,4990 | 6,9960 | 6,3750 | 5.364 | ,00 |
| 24/4/2009 | 6,7060 | 3,19% | 6,4990 | 7,1610 | 6,4990 | 6.497 | ,00 |
| 23/4/2009 | 6,4990 | -3,68% | 6,7890 | 7,1610 | 6,4160 | 7.677 | ,00 |
| 22/4/2009 | 6,7470 | 2,51% | 6,5820 | 7,2440 | 6,5400 | 9.468 | ,00 |
| 21/4/2009 | 6,5820 | -11,17% | 7,2440 | 7,2440 | 6,3750 | 13.243 | ,00 |
| 16/4/2009 | 7,4100 | 26,95% | 5,9610 | 7,5340 | 5,9610 | 18.113 | ,00 |
| 15/4/2009 | 5,8370 | 28,20% | 4,6360 | 5,9190 | 4,6360 | 13.823 | ,00 |
| 14/4/2009 | 4,5530 | 20,87% | 3,9330 | 4,6780 | 3,9330 | 18.872 | ,00 |
| 09/4/2009 | 3,7670 | 4,61% | 3,6840 | 3,8500 | 3,6010 | 12.869 | ,00 |
| 08/4/2009 | 3,6010 | -3,35% | 3,6430 | 3,7260 | 3,5600 | 7.530 | ,00 |
| 07/4/2009 | 3,7260 | 1,14% | 3,5600 | 3,7260 | 3,5600 | 74 | ,00 |
| 06/4/2009 | 3,6840 | -2,20% | 3,7670 | 3,9330 | 3,6430 | 2.436 | ,00 |
| 03/4/2009 | 3,7670 | 1,10% | 3,8080 | 3,9740 | 3,7260 | 5.312 | ,00 |
| 02/4/2009 | 3,7260 | -1,09% | 3,7670 | 3,8500 | 3,6010 | 4.278 | ,00 |
| 01/4/2009 | 3,7670 | -4,22% | 3,6840 | 3,8910 | 3,6840 | 2.464 | ,00 |
| 31/3/2009 | 3,9330 | 13,11% | 3,6010 | 3,9740 | 3,6010 | 2.878 | ,00 |
| 30/3/2009 | 3,4770 | -16,01% | 4,0570 | 4,0570 | 3,4360 | 5.197 | ,00 |
| 27/3/2009 | 4,1400 | 1,02% | 4,1400 | 4,1810 | 4,1400 | 1.437 | ,00 |
| 26/3/2009 | 4,0980 | 4,20% | 4,0150 | 4,1400 | 4,0150 | 2.425 | ,00 |
| 24/3/2009 | 3,9330 | 2,16% | 3,9330 | 4,1400 | 3,9330 | 2.128 | ,00 |
| 23/3/2009 | 3,8500 | 3,33% | 3,7260 | 4,0150 | 3,7260 | 1.542 | ,00 |
| 20/3/2009 | 3,7260 | 1,14% | 3,6840 | 3,7260 | 3,5600 | 580 | ,00 |
| 19/3/2009 | 3,6840 | 1,13% | 3,7260 | 3,8080 | 3,6430 | 5.687 | ,00 |
| 18/3/2009 | 3,6430 | -5,38% | 3,8500 | 3,8500 | 3,6430 | 3.730 | ,00 |
| 17/3/2009 | 3,8500 | -3,12% | 3,8910 | 3,9330 | 3,8500 | 1.999 | ,00 |
| 16/3/2009 | 3,9740 | -2,05% | 4,0570 | 4,1400 | 3,8910 | 3.017 | ,00 |
| 13/3/2009 | 4,0570 | -2,00% | 4,2220 | 4,2220 | 4,0570 | 1.877 | ,00 |
| 12/3/2009 | 4,1400 | 1,02% | 4,0980 | 4,1400 | 4,0980 | 109 | ,00 |
| 11/3/2009 | 4,0980 | -1,99% | 4,1400 | 4,1810 | 4,0570 | 6.568 | ,00 |
| 10/3/2009 | 4,1810 | -0,97% | 4,1810 | 4,1810 | 4,0570 | 2.735 | ,00 |
| 09/3/2009 | 4,2220 | -0,98% | 4,2220 | 4,2220 | 3,8080 | 13.481 | ,00 |
| 06/3/2009 | 4,2640 | -5,50% | 4,1810 | 4,2640 | 4,0570 | 2.343 | ,00 |
| 05/3/2009 | 4,5120 | 0,00% | 4,3460 | 4,5120 | 4,1400 | 1.812 | ,00 |
| 04/3/2009 | 4,5120 | -0,90% | 4,5530 | 4,5950 | 4,3880 | 652 | ,00 |
| 03/3/2009 | 4,5530 | -4,35% | 4,5120 | 4,5530 | 4,4290 | 676 | ,00 |
| 27/2/2009 | 4,7600 | 1,75% | 4,6780 | 4,7600 | 4,4710 | 267 | ,00 |
| 26/2/2009 | 4,6780 | 0,91% | 4,6780 | 4,6780 | 4,6780 | 169 | ,00 |
| 25/2/2009 | 4,6360 | 3,69% | 4,5120 | 4,6360 | 4,5120 | 419 | ,00 |
| 24/2/2009 | 4,4710 | -4,42% | 4,7600 | 4,8020 | 4,2220 | 1.000 | ,00 |
| 23/2/2009 | 4,6780 | -1,72% | 4,7600 | 4,8850 | 4,0570 | 606 | ,00 |
| 20/2/2009 | 4,7600 | -3,37% | 4,7600 | 4,9260 | 4,7600 | 275 | ,00 |
| 19/2/2009 | 4,9260 | 0,00% | 4,9260 | 4,9670 | 4,9260 | 372 | ,00 |
| 18/2/2009 | 4,9260 | -2,46% | 4,9670 | 5,2160 | 4,5530 | 2.069 | ,00 |
| 17/2/2009 | 5,0500 | -3,18% | 5,1740 | 5,2990 | 4,9670 | 2.486 | ,00 |
| 16/2/2009 | 5,2160 | -3,07% | 5,2570 | 5,2570 | 5,1740 | 725 | ,00 |
| 13/2/2009 | 5,3810 | -0,77% | 5,3400 | 5,3810 | 5,3400 | 370 | ,00 |
| 12/2/2009 | 5,4230 | 0,00% | 5,4230 | 5,4230 | 5,3400 | 435 | ,00 |
| 11/2/2009 | 5,4230 | 0,00% | 5,1740 | 5,4230 | 5,1740 | 656 | ,00 |
| 10/2/2009 | 5,4230 | 0,78% | 5,3810 | 5,4640 | 5,2990 | 668 | ,00 |
| 09/2/2009 | 5,3810 | 2,36% | 5,1330 | 5,3810 | 5,1330 | 1.370 | ,00 |
| 06/2/2009 | 5,2570 | -3,06% | 5,5880 | 5,5880 | 5,1740 | 2.691 | ,00 |
| 05/2/2009 | 5,4230 | -2,24% | 5,5470 | 5,5880 | 5,3810 | 2.367 | ,00 |
| 04/2/2009 | 5,5470 | -3,60% | 5,5470 | 5,5470 | 5,4230 | 817 | ,00 |
| 03/2/2009 | 5,7540 | 5,31% | 5,7130 | 5,7540 | 5,7130 | 169 | ,00 |
| 02/2/2009 | 5,4640 | -3,65% | 5,5880 | 5,5880 | 5,4230 | 310 | ,00 |
| 30/1/2009 | 5,6710 | 0,00% | 5,6710 | 5,6710 | 5,5880 | 184 | ,00 |
| 29/1/2009 | 5,6710 | -1,44% | 5,7540 | 5,7540 | 5,6710 | 1.377 | ,00 |
| 28/1/2009 | 5,7540 | 0,72% | 5,7950 | 5,7950 | 5,7540 | 97 | ,00 |
| 27/1/2009 | 5,7130 | 4,56% | 5,7130 | 5,7130 | 5,7130 | 24 | ,00 |
| 26/1/2009 | 5,4640 | -5,71% | 5,9190 | 5,9190 | 5,4230 | 646 | ,00 |
| 23/1/2009 | 5,7950 | 2,93% | 5,7950 | 5,7950 | 5,7950 | 426 | ,00 |
| 22/1/2009 | 5,6300 | -3,55% | 5,8370 | 5,8370 | 5,5880 | 361 | ,00 |
| 21/1/2009 | 5,8370 | 2,93% | 5,8370 | 5,8370 | 5,8370 | ,00 | |
| 20/1/2009 | 5,6710 | -2,84% | 5,6710 | 5,6710 | 5,6710 | 4 | ,00 |
| 19/1/2009 | 5,8370 | -2,08% | 6,1270 | 6,1270 | 5,8370 | 126 | ,00 |
| 16/1/2009 | 5,9610 | 5,11% | 5,9610 | 5,9610 | 5,9610 | 164 | ,00 |
| 15/1/2009 | 5,6710 | -6,17% | 5,8780 | 5,8780 | 5,5880 | 917 | ,00 |
| 14/1/2009 | 6,0440 | -3,31% | 6,2090 | 6,2090 | 6,0440 | 870 | ,00 |
| 13/1/2009 | 6,2510 | 0,68% | 6,3750 | 6,3750 | 6,2090 | 280 | ,00 |
| 12/1/2009 | 6,2090 | -3,23% | 6,4160 | 6,4990 | 6,2090 | 504 | ,00 |
| 09/1/2009 | 6,4160 | 1,97% | 6,2090 | 6,4990 | 6,1680 | 841 | ,00 |
| 08/1/2009 | 6,2920 | 7,04% | 5,7950 | 6,4580 | 5,7950 | 836 | ,00 |
| 07/1/2009 | 5,8780 | 0,00% | 5,6300 | 6,0440 | 5,6300 | 114 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|