| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΤΗΛΕΤΥΠΟΣ Α.Ε. (ΤΗΛΕΤ)
0,0600 €
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 |
|---|---|---|---|---|---|---|---|
| 23/12/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 326 | 1.238,80 |
| 22/12/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 300 | 1.140,00 |
| 21/12/2009 | 3,8000 | 0,00% | 3,8100 | 3,8100 | 3,8000 | 137 | 521,88 |
| 18/12/2009 | 3,8000 | -1,30% | 3,7500 | 3,8000 | 3,7500 | 215 | 814,50 |
| 17/12/2009 | 3,8500 | 2,67% | 3,7500 | 3,8500 | 3,6000 | 1.750 | 6.677,40 |
| 16/12/2009 | 3,7500 | 0,00% | 3,6300 | 3,7500 | 3,6300 | 110 | 405,30 |
| 15/12/2009 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 14/12/2009 | 3,7500 | 1,90% | 3,7800 | 3,7800 | 3,6500 | 348 | 1.282,50 |
| 11/12/2009 | 3,6800 | -3,16% | 3,6800 | 3,8100 | 3,6800 | 606 | 2.254,35 |
| 10/12/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 09/12/2009 | 3,8000 | -3,55% | 3,9200 | 3,9200 | 3,8000 | 1.214 | 4.623,20 |
| 08/12/2009 | 3,9400 | -7,73% | 3,9800 | 4,1200 | 3,9000 | 411 | 1.612,94 |
| 07/12/2009 | 4,2700 | 6,75% | 4,2700 | 4,2700 | 4,2700 | 1 | 4,27 |
| 04/12/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 100 | 400,00 |
| 03/12/2009 | 4,0000 | -2,44% | 3,7400 | 4,0000 | 3,7400 | 36 | 139,84 |
| 02/12/2009 | 4,1000 | 1,23% | 4,1000 | 4,1000 | 4,0900 | 240 | 983,20 |
| 01/12/2009 | 4,0500 | 1,76% | 4,1000 | 4,1000 | 4,0000 | 1.660 | ,00 |
| 30/11/2009 | 3,9800 | -2,69% | 4,0400 | 4,0400 | 3,9700 | 784 | ,00 |
| 27/11/2009 | 4,0900 | 0,74% | 4,2300 | 4,2400 | 4,0800 | 1.147 | ,00 |
| 26/11/2009 | 4,0600 | -6,02% | 4,0700 | 4,0700 | 3,9000 | 673 | ,00 |
| 25/11/2009 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 16 | ,00 |
| 24/11/2009 | 4,3200 | -1,14% | 4,3500 | 4,3500 | 4,3000 | 501 | ,00 |
| 23/11/2009 | 4,3700 | -1,35% | 4,4000 | 4,4000 | 4,2900 | 1.898 | ,00 |
| 20/11/2009 | 4,4300 | 4,73% | 4,2200 | 4,4500 | 4,1900 | 1.901 | ,00 |
| 19/11/2009 | 4,2300 | -0,47% | 4,2400 | 4,2500 | 4,2100 | 1.401 | ,00 |
| 18/11/2009 | 4,2500 | -0,93% | 4,2200 | 4,6800 | 4,1300 | 443 | ,00 |
| 17/11/2009 | 4,2900 | -1,15% | 4,3000 | 4,3000 | 4,2800 | 606 | ,00 |
| 16/11/2009 | 4,3400 | -2,47% | 4,4500 | 4,4500 | 4,3300 | 1.571 | ,00 |
| 13/11/2009 | 4,4500 | -0,89% | 4,4500 | 4,4500 | 4,4500 | 50 | ,00 |
| 12/11/2009 | 4,4900 | 0,22% | 4,4900 | 4,5000 | 4,4800 | 360 | ,00 |
| 11/11/2009 | 4,4800 | 0,00% | 4,4800 | 4,5100 | 4,4800 | 221 | ,00 |
| 10/11/2009 | 4,4800 | -0,67% | 4,5100 | 4,5300 | 4,4700 | 699 | ,00 |
| 09/11/2009 | 4,5100 | -0,22% | 4,6000 | 4,6400 | 4,4900 | 928 | ,00 |
| 06/11/2009 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,5200 | ,00 | |
| 05/11/2009 | 4,5200 | 0,44% | 4,5200 | 4,5200 | 4,5200 | 150 | ,00 |
| 04/11/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 4 | ,00 |
| 03/11/2009 | 4,5000 | 0,00% | 4,5000 | 4,5600 | 4,5000 | 1.549 | ,00 |
| 02/11/2009 | 4,5000 | -1,53% | 4,5600 | 4,5800 | 4,5000 | 773 | ,00 |
| 30/10/2009 | 4,5700 | 0,22% | 4,5600 | 4,5700 | 4,5600 | 550 | ,00 |
| 29/10/2009 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 2.100 | ,00 |
| 27/10/2009 | 4,5600 | 0,00% | 4,5700 | 4,5700 | 4,5600 | 1.874 | ,00 |
| 26/10/2009 | 4,5600 | -0,65% | 4,7000 | 4,7200 | 4,5600 | 552 | ,00 |
| 23/10/2009 | 4,5900 | 0,00% | 4,5900 | 4,5900 | 4,5900 | 690 | ,00 |
| 22/10/2009 | 4,5900 | -0,43% | 4,6100 | 4,6100 | 4,5700 | 1.298 | ,00 |
| 21/10/2009 | 4,6100 | -1,91% | 4,6200 | 4,6200 | 4,6000 | 810 | ,00 |
| 20/10/2009 | 4,7000 | 1,08% | 4,6300 | 4,7200 | 4,6300 | 100 | ,00 |
| 19/10/2009 | 4,6500 | -0,21% | 4,6000 | 4,7800 | 4,6000 | 185.051 | ,00 |
| 16/10/2009 | 4,6600 | -0,64% | 4,7000 | 4,7000 | 4,6600 | 192.245 | ,00 |
| 15/10/2009 | 4,6900 | -0,64% | 4,7100 | 4,7400 | 4,6600 | 8.173 | ,00 |
| 14/10/2009 | 4,7200 | -0,63% | 4,7200 | 4,7400 | 4,7200 | 755 | ,00 |
| 13/10/2009 | 4,7500 | 0,00% | 4,8400 | 4,8600 | 4,7500 | 2.300 | ,00 |
| 12/10/2009 | 4,7500 | 1,28% | 4,7200 | 4,7600 | 4,7000 | 3.700 | ,00 |
| 09/10/2009 | 4,6900 | -0,21% | 4,6800 | 4,7000 | 4,6800 | 1.320 | ,00 |
| 08/10/2009 | 4,7000 | -0,84% | 4,7200 | 4,7900 | 4,7000 | 1.417 | ,00 |
| 07/10/2009 | 4,7400 | -2,07% | 4,7100 | 4,7700 | 4,7100 | 1.920 | ,00 |
| 06/10/2009 | 4,8400 | 1,47% | 4,8400 | 4,8400 | 4,8400 | 2.951 | ,00 |
| 05/10/2009 | 4,7700 | 1,92% | 4,6200 | 4,7700 | 4,6100 | 195.651 | ,00 |
| 02/10/2009 | 4,6800 | -1,68% | 4,7400 | 4,7400 | 4,6600 | 355 | ,00 |
| 01/10/2009 | 4,7600 | 1,71% | 4,5300 | 4,7700 | 4,5300 | 745 | ,00 |
| 30/9/2009 | 4,6800 | -2,09% | 4,7800 | 4,7800 | 4,6400 | 1.407 | ,00 |
| 29/9/2009 | 4,7800 | 1,70% | 4,7000 | 4,8600 | 4,7000 | 1.371 | ,00 |
| 28/9/2009 | 4,7000 | -1,67% | 4,7000 | 4,7000 | 4,7000 | 443 | ,00 |
| 25/9/2009 | 4,7800 | -2,05% | 4,7300 | 4,8200 | 4,7300 | 874 | ,00 |
| 24/9/2009 | 4,8800 | -0,20% | 4,7400 | 4,8800 | 4,7400 | 101 | ,00 |
| 23/9/2009 | 4,8900 | 4,49% | 4,6800 | 4,9000 | 4,6800 | 5.701 | ,00 |
| 22/9/2009 | 4,6800 | -1,27% | 4,6400 | 4,8300 | 4,6400 | 1.925 | ,00 |
| 21/9/2009 | 4,7400 | -1,46% | 4,7300 | 4,8700 | 4,7300 | 1.169 | ,00 |
| 18/9/2009 | 4,8100 | -0,62% | 4,8400 | 4,9000 | 4,6700 | 85.252 | ,00 |
| 17/9/2009 | 4,8400 | -0,82% | 4,8800 | 4,8800 | 4,8000 | 14.880 | ,00 |
| 16/9/2009 | 4,8800 | 3,39% | 4,6500 | 4,8900 | 4,6400 | 9.188 | ,00 |
| 15/9/2009 | 4,7200 | -2,07% | 4,8000 | 4,8000 | 4,6600 | 13.407 | ,00 |
| 14/9/2009 | 4,8200 | -4,17% | 4,8600 | 4,8600 | 4,8100 | 4.044 | ,00 |
| 11/9/2009 | 5,0300 | -2,52% | 5,1900 | 5,2000 | 5,0000 | 14.564 | ,00 |
| 10/9/2009 | 5,1600 | 2,79% | 5,0400 | 5,1900 | 5,0400 | 4.300 | ,00 |
| 09/9/2009 | 5,0200 | -1,57% | 5,0500 | 5,1000 | 4,9900 | 5.398 | ,00 |
| 08/9/2009 | 5,1000 | -3,23% | 5,2700 | 5,2800 | 5,0800 | 7.024 | ,00 |
| 07/9/2009 | 5,2700 | -0,19% | 5,2800 | 5,3000 | 5,2000 | 8.443 | ,00 |
| 04/9/2009 | 5,2800 | 4,14% | 5,0700 | 5,2900 | 5,0500 | 15.044 | ,00 |
| 03/9/2009 | 5,0700 | -5,76% | 5,0900 | 5,1000 | 5,0600 | 2.015 | ,00 |
| 02/9/2009 | 5,3800 | 3,46% | 5,1000 | 5,3800 | 5,0800 | 25.669 | ,00 |
| 01/9/2009 | 5,2000 | -3,35% | 5,1300 | 5,2500 | 5,1300 | 8.963 | ,00 |
| 31/8/2009 | 5,3800 | 3,26% | 5,1200 | 5,3800 | 5,0700 | 20.636 | ,00 |
| 28/8/2009 | 5,2100 | 2,76% | 4,9600 | 5,3000 | 4,9600 | 13.563 | ,00 |
| 27/8/2009 | 5,0700 | -2,87% | 5,2200 | 5,2200 | 5,0600 | 6.592 | ,00 |
| 26/8/2009 | 5,2200 | -1,51% | 5,2100 | 5,3000 | 5,1900 | 3.928 | ,00 |
| 25/8/2009 | 5,3000 | 3,52% | 5,0600 | 5,4000 | 5,0200 | 23.293 | ,00 |
| 24/8/2009 | 5,1200 | -4,83% | 5,4300 | 5,4900 | 5,0900 | 6.158 | ,00 |
| 21/8/2009 | 5,3800 | 1,51% | 5,0400 | 5,3800 | 5,0000 | 9.934 | ,00 |
| 20/8/2009 | 5,3000 | 3,31% | 5,2000 | 5,3000 | 5,0100 | 2.913 | ,00 |
| 19/8/2009 | 5,1300 | 0,00% | 5,0700 | 5,1900 | 4,9900 | 2.746 | ,00 |
| 18/8/2009 | 5,1300 | 4,48% | 4,9700 | 5,3700 | 4,8000 | 7.675 | ,00 |
| 17/8/2009 | 4,9100 | 0,41% | 4,8000 | 4,9500 | 4,7000 | 1.076 | ,00 |
| 14/8/2009 | 4,8900 | 1,03% | 4,5200 | 4,9000 | 4,5200 | 3.696 | ,00 |
| 13/8/2009 | 4,8400 | 5,22% | 4,6500 | 4,8500 | 4,6500 | 40.307 | ,00 |
| 12/8/2009 | 4,6000 | 1,77% | 4,5000 | 4,6000 | 4,5000 | 4.590 | ,00 |
| 11/8/2009 | 4,5200 | -2,38% | 4,6000 | 4,6000 | 4,5000 | 10.218 | ,00 |
| 10/8/2009 | 4,6300 | -0,22% | 4,6000 | 4,6400 | 4,6000 | 3.601 | ,00 |
| 07/8/2009 | 4,6400 | 1,31% | 4,5000 | 4,6400 | 4,5000 | 482 | ,00 |
| 06/8/2009 | 4,5800 | -0,43% | 4,5800 | 4,5800 | 4,5800 | 540 | ,00 |
| 05/8/2009 | 4,6000 | -0,86% | 4,6000 | 4,6400 | 4,4700 | 2.313 | ,00 |
| 04/8/2009 | 4,6400 | 4,04% | 4,5000 | 4,6500 | 4,4800 | 1.558 | ,00 |
| 03/8/2009 | 4,4600 | 1,59% | 4,5000 | 4,6500 | 4,4000 | 100.730 | ,00 |
| 31/7/2009 | 4,3900 | -0,23% | 4,4000 | 4,4600 | 4,3800 | 9.667 | ,00 |
| 30/7/2009 | 4,4000 | 1,15% | 4,7700 | 4,7700 | 4,3900 | 6.650 | ,00 |
| 29/7/2009 | 4,3500 | -1,14% | 4,3500 | 4,4400 | 4,3500 | 3.149 | ,00 |
| 28/7/2009 | 4,4000 | 0,00% | 4,3600 | 4,4000 | 4,3600 | 2.264 | ,00 |
| 27/7/2009 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,3200 | 2.297 | ,00 |
| 24/7/2009 | 4,4000 | 0,00% | 4,4000 | 4,5600 | 4,4000 | 1.462 | ,00 |
| 23/7/2009 | 4,4000 | -2,00% | 4,4900 | 4,4900 | 4,3800 | 3.581 | ,00 |
| 22/7/2009 | 4,4900 | -0,44% | 4,4400 | 4,5000 | 4,4400 | 3.346 | ,00 |
| 21/7/2009 | 4,5100 | -0,88% | 4,6000 | 4,6000 | 4,5000 | 2.139 | ,00 |
| 20/7/2009 | 4,5500 | -1,94% | 4,5100 | 4,5900 | 4,3000 | 4.888 | ,00 |
| 17/7/2009 | 4,6400 | -3,73% | 4,9500 | 4,9500 | 4,6200 | 2.239 | ,00 |
| 16/7/2009 | 4,8200 | -10,74% | 4,8600 | 4,8600 | 4,8200 | 2.910 | ,00 |
| 15/7/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,2500 | 38.105 | ,00 |
| 14/7/2009 | 5,4000 | 1,89% | 5,4000 | 5,4000 | 5,3900 | 15.508 | ,00 |
| 13/7/2009 | 5,3000 | -0,93% | 5,3000 | 5,3000 | 5,0700 | 3.913 | ,00 |
| 10/7/2009 | 5,3500 | -0,37% | 5,3500 | 5,3500 | 5,3500 | 1.600 | ,00 |
| 09/7/2009 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3700 | 1.166 | ,00 |
| 08/7/2009 | 5,3700 | 0,00% | 4,9600 | 5,4000 | 4,9600 | 986 | ,00 |
| 07/7/2009 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3700 | ,00 | |
| 06/7/2009 | 5,3700 | -0,19% | 5,3700 | 5,3700 | 5,3700 | 158 | ,00 |
| 03/7/2009 | 5,3800 | -0,37% | 5,1600 | 5,3800 | 5,1600 | 221 | ,00 |
| 02/7/2009 | 5,4000 | 0,00% | 5,3000 | 5,4000 | 5,3000 | 4.500 | ,00 |
| 01/7/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 820 | ,00 |
| 30/6/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,1500 | 1.900 | ,00 |
| 29/6/2009 | 5,4000 | 1,12% | 5,3900 | 5,4000 | 5,3500 | 14.430 | ,00 |
| 26/6/2009 | 5,3400 | -1,11% | 5,3400 | 5,3400 | 5,3400 | 941 | ,00 |
| 25/6/2009 | 5,4000 | 7,57% | 5,4200 | 5,4200 | 5,0000 | 3.550 | ,00 |
| 24/6/2009 | 5,0200 | -7,21% | 4,9300 | 5,3400 | 4,9300 | 399 | ,00 |
| 23/6/2009 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 22/6/2009 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 19/6/2009 | 5,4100 | 1,31% | 5,6400 | 5,6400 | 4,9800 | 2.703 | ,00 |
| 18/6/2009 | 5,3400 | 4,71% | 5,1000 | 5,3400 | 5,1000 | 210 | ,00 |
| 17/6/2009 | 5,1000 | -3,59% | 5,1000 | 5,2400 | 5,1000 | 756 | ,00 |
| 16/6/2009 | 5,2900 | -3,47% | 5,1500 | 5,2900 | 5,1500 | 409 | ,00 |
| 15/6/2009 | 5,4800 | -1,79% | 5,1000 | 5,4900 | 5,1000 | 190 | ,00 |
| 12/6/2009 | 5,5800 | 1,82% | 5,5800 | 5,5800 | 5,5800 | 20 | ,00 |
| 11/6/2009 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | 40 | ,00 |
| 10/6/2009 | 5,4800 | -0,36% | 5,4800 | 5,4800 | 5,4800 | 15 | ,00 |
| 09/6/2009 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 05/6/2009 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 04/6/2009 | 5,5000 | 0,00% | 5,5500 | 5,5500 | 5,1200 | 307 | ,00 |
| 03/6/2009 | 5,5000 | -1,08% | 5,5600 | 5,7600 | 5,5000 | 6.348 | ,00 |
| 02/6/2009 | 5,5600 | 0,18% | 5,7800 | 5,7800 | 5,5600 | 205 | ,00 |
| 01/6/2009 | 5,5500 | -0,89% | 5,6000 | 5,7800 | 5,5500 | 1.112 | ,00 |
| 29/5/2009 | 5,6000 | 0,54% | 5,6000 | 5,6000 | 5,6000 | 783 | ,00 |
| 28/5/2009 | 5,5700 | -2,28% | 5,5200 | 5,6000 | 5,5200 | 667 | ,00 |
| 27/5/2009 | 5,7000 | -0,52% | 5,7900 | 5,8000 | 5,7000 | 669 | ,00 |
| 26/5/2009 | 5,7300 | -0,69% | 5,7800 | 5,8700 | 5,6000 | 250 | ,00 |
| 25/5/2009 | 5,7700 | 1,41% | 5,6900 | 5,7800 | 5,6900 | 573 | ,00 |
| 22/5/2009 | 5,6900 | -1,22% | 5,6000 | 5,7000 | 5,5300 | 413 | ,00 |
| 21/5/2009 | 5,7600 | 0,35% | 5,7800 | 5,7800 | 5,7600 | 155 | ,00 |
| 20/5/2009 | 5,7400 | 2,87% | 5,7600 | 5,7600 | 5,7400 | 95 | ,00 |
| 19/5/2009 | 5,5800 | 0,90% | 5,7600 | 5,7600 | 5,5600 | 382 | ,00 |
| 18/5/2009 | 5,5300 | -0,36% | 5,5300 | 5,5300 | 5,5300 | 6 | ,00 |
| 15/5/2009 | 5,5500 | 0,91% | 5,5500 | 5,5500 | 5,5500 | 100 | ,00 |
| 14/5/2009 | 5,5000 | -1,26% | 5,5000 | 5,5000 | 5,5000 | 1.234 | ,00 |
| 13/5/2009 | 5,5700 | 0,36% | 5,5800 | 5,5800 | 5,5700 | 400 | ,00 |
| 12/5/2009 | 5,5500 | -0,36% | 5,5200 | 5,7000 | 5,5100 | 1.271 | ,00 |
| 11/5/2009 | 5,5700 | 0,18% | 5,5700 | 5,5700 | 5,5700 | 200 | ,00 |
| 08/5/2009 | 5,5600 | -0,71% | 5,6000 | 5,6000 | 5,5600 | 221 | ,00 |
| 07/5/2009 | 5,6000 | -1,75% | 5,5600 | 5,7100 | 5,5600 | 910 | ,00 |
| 06/5/2009 | 5,7000 | 2,52% | 5,7500 | 5,7600 | 5,7000 | 149 | ,00 |
| 05/5/2009 | 5,5600 | -3,47% | 5,5600 | 5,5600 | 5,5600 | 60 | ,00 |
| 04/5/2009 | 5,7600 | 2,49% | 5,7800 | 5,7800 | 5,7100 | 551 | ,00 |
| 30/4/2009 | 5,6200 | -0,53% | 5,5500 | 5,7000 | 5,5500 | 1.867 | ,00 |
| 29/4/2009 | 5,6500 | 0,89% | 5,6500 | 5,6500 | 5,6000 | 2.147 | ,00 |
| 28/4/2009 | 5,6000 | 0,90% | 5,5800 | 5,6000 | 5,5800 | 200 | ,00 |
| 27/4/2009 | 5,5500 | 0,73% | 5,5000 | 5,6000 | 5,5000 | 956 | ,00 |
| 24/4/2009 | 5,5100 | 0,18% | 5,5200 | 5,6700 | 5,5000 | 1.314 | ,00 |
| 23/4/2009 | 5,5000 | -0,18% | 5,5100 | 5,7200 | 5,5000 | 1.436 | ,00 |
| 22/4/2009 | 5,5100 | -4,17% | 5,7600 | 5,7600 | 5,5000 | 1.710 | ,00 |
| 21/4/2009 | 5,7500 | 2,31% | 5,6300 | 5,7500 | 5,6300 | 150 | ,00 |
| 16/4/2009 | 5,6200 | 1,81% | 5,7800 | 5,7800 | 5,6200 | 610 | ,00 |
| 15/4/2009 | 5,5200 | -3,16% | 5,8000 | 5,8000 | 5,5100 | 2.771 | ,00 |
| 14/4/2009 | 5,7000 | 3,26% | 5,5100 | 5,7000 | 5,5100 | 5.292 | ,00 |
| 09/4/2009 | 5,5200 | 0,36% | 5,5300 | 5,7500 | 5,5200 | 261 | ,00 |
| 08/4/2009 | 5,5000 | 0,00% | 5,5200 | 5,5300 | 5,5000 | 1.424 | ,00 |
| 07/4/2009 | 5,5000 | -1,26% | 5,5200 | 5,5300 | 5,5000 | 1.189 | ,00 |
| 06/4/2009 | 5,5700 | -3,97% | 5,6100 | 5,6100 | 5,5700 | 621 | ,00 |
| 03/4/2009 | 5,8000 | 0,17% | 5,8000 | 5,8000 | 5,8000 | 100 | ,00 |
| 02/4/2009 | 5,7900 | 5,08% | 5,5100 | 6,0000 | 5,5100 | 2.144 | ,00 |
| 01/4/2009 | 5,5100 | 7,62% | 5,0000 | 5,5800 | 5,0000 | 9.391 | ,00 |
| 31/3/2009 | 5,1200 | -0,39% | 4,8000 | 5,2500 | 4,8000 | 2.422 | ,00 |
| 30/3/2009 | 5,1400 | -4,28% | 5,2000 | 5,2000 | 5,1400 | 474 | ,00 |
| 27/3/2009 | 5,3700 | -1,47% | 5,3000 | 5,3700 | 5,1300 | 650 | ,00 |
| 26/3/2009 | 5,4500 | 1,87% | 5,3500 | 5,6000 | 5,3400 | 2.129 | ,00 |
| 24/3/2009 | 5,3500 | 7,21% | 5,3000 | 5,4400 | 5,0000 | 3.777 | ,00 |
| 23/3/2009 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 20/3/2009 | 4,9900 | 7,08% | 4,6800 | 5,0000 | 4,6800 | 583 | ,00 |
| 19/3/2009 | 4,6600 | -2,71% | 4,6200 | 4,8600 | 4,5900 | 2.047 | ,00 |
| 18/3/2009 | 4,7900 | 8,37% | 4,6500 | 4,8500 | 4,6400 | 1.280 | ,00 |
| 17/3/2009 | 4,4200 | -1,34% | 4,6400 | 4,6500 | 4,4000 | 2.950 | ,00 |
| 16/3/2009 | 4,4800 | 4,67% | 4,3600 | 4,6000 | 4,3600 | 6.335 | ,00 |
| 13/3/2009 | 4,2800 | 2,88% | 4,1000 | 4,2800 | 4,1000 | 3.796 | ,00 |
| 12/3/2009 | 4,1600 | -7,56% | 4,3600 | 4,3600 | 4,1000 | 17.784 | ,00 |
| 11/3/2009 | 4,5000 | -5,86% | 4,5000 | 4,6000 | 4,4400 | 3.234 | ,00 |
| 10/3/2009 | 4,7800 | 6,22% | 4,2200 | 4,8000 | 4,2200 | 524 | ,00 |
| 09/3/2009 | 4,5000 | 0,00% | 4,4600 | 4,5000 | 4,4600 | 2.415 | ,00 |
| 06/3/2009 | 4,5000 | -2,17% | 4,2200 | 4,5000 | 4,2200 | 1.687 | ,00 |
| 05/3/2009 | 4,6000 | 2,22% | 4,6000 | 4,6000 | 4,6000 | 500 | ,00 |
| 04/3/2009 | 4,5000 | 0,45% | 4,5000 | 4,5000 | 4,5000 | 1.813 | ,00 |
| 03/3/2009 | 4,4800 | 5,66% | 4,4600 | 4,5000 | 4,4600 | 500 | ,00 |
| 27/2/2009 | 4,2400 | -4,93% | 4,4600 | 4,4600 | 4,2000 | 115 | ,00 |
| 26/2/2009 | 4,4600 | 4,69% | 4,1800 | 4,5000 | 4,1800 | 1.271 | ,00 |
| 25/2/2009 | 4,2600 | -2,74% | 4,3800 | 4,3800 | 4,2600 | 654 | ,00 |
| 24/2/2009 | 4,3800 | 3,30% | 4,3200 | 4,3800 | 4,3000 | 1.755 | ,00 |
| 23/2/2009 | 4,2400 | -1,85% | 4,4000 | 4,4000 | 4,2200 | 391 | ,00 |
| 20/2/2009 | 4,3200 | 0,47% | 4,2800 | 4,3200 | 4,1200 | 3.570 | ,00 |
| 19/2/2009 | 4,3000 | 2,38% | 4,4800 | 4,4800 | 4,3000 | 510 | ,00 |
| 18/2/2009 | 4,2000 | -4,11% | 4,3000 | 4,3000 | 4,2000 | 416 | ,00 |
| 17/2/2009 | 4,3800 | 2,34% | 4,3800 | 4,3800 | 4,3800 | 10 | ,00 |
| 16/2/2009 | 4,2800 | -4,89% | 4,3800 | 4,3800 | 4,2800 | 829 | ,00 |
| 13/2/2009 | 4,5000 | -3,85% | 4,5000 | 4,5000 | 4,5000 | 50 | ,00 |
| 12/2/2009 | 4,6800 | 7,34% | 4,3000 | 4,6800 | 4,3000 | 3.255 | ,00 |
| 11/2/2009 | 4,3600 | 3,81% | 3,9600 | 4,4600 | 3,9600 | 2.880 | ,00 |
| 10/2/2009 | 4,2000 | -2,33% | 4,2800 | 4,2800 | 4,2000 | 801 | ,00 |
| 09/2/2009 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 650 | ,00 |
| 06/2/2009 | 4,3000 | 0,00% | 4,3000 | 4,4000 | 4,3000 | 1.604 | ,00 |
| 05/2/2009 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 697 | ,00 |
| 04/2/2009 | 4,3000 | -0,46% | 4,3200 | 4,3200 | 4,2800 | 1.756 | ,00 |
| 03/2/2009 | 4,3200 | 0,47% | 4,3200 | 4,3200 | 4,3200 | 130 | ,00 |
| 02/2/2009 | 4,3000 | -3,59% | 4,3000 | 4,3600 | 4,1800 | 959 | ,00 |
| 30/1/2009 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 29/1/2009 | 4,4600 | 8,25% | 4,4600 | 4,4600 | 4,4600 | 500 | ,00 |
| 28/1/2009 | 4,1200 | 0,00% | 4,1400 | 4,1400 | 4,1200 | 60 | ,00 |
| 27/1/2009 | 4,1200 | -0,96% | 4,2200 | 4,2200 | 4,0200 | 22.588 | ,00 |
| 26/1/2009 | 4,1600 | -4,15% | 4,1200 | 4,2600 | 4,1200 | 5.434 | ,00 |
| 23/1/2009 | 4,3400 | -2,25% | 4,4000 | 4,4000 | 4,1400 | 1.817 | ,00 |
| 22/1/2009 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 510 | ,00 |
| 21/1/2009 | 4,4400 | 0,45% | 4,4000 | 4,4800 | 4,4000 | 15.998 | ,00 |
| 20/1/2009 | 4,4200 | 2,31% | 4,0000 | 4,4800 | 4,0000 | 1.441 | ,00 |
| 19/1/2009 | 4,3200 | -5,26% | 4,3400 | 4,3400 | 4,3200 | 161 | ,00 |
| 16/1/2009 | 4,5600 | -0,44% | 4,6600 | 4,6600 | 4,5000 | 8.748 | ,00 |
| 15/1/2009 | 4,5800 | -9,49% | 4,8400 | 4,8400 | 4,5600 | 4.157 | ,00 |
| 14/1/2009 | 5,0600 | -4,17% | 5,0600 | 5,0600 | 5,0600 | 310 | ,00 |
| 13/1/2009 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 12/1/2009 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 09/1/2009 | 5,2800 | 0,76% | 5,2400 | 5,2800 | 5,1400 | 500 | ,00 |
| 08/1/2009 | 5,2400 | 1,16% | 5,1800 | 5,2400 | 5,1800 | 60 | ,00 |
| 07/1/2009 | 5,1800 | 1,57% | 5,1800 | 5,1800 | 5,1800 | 827 | ,00 |
| 05/1/2009 | 5,1000 | -1,92% | 5,1800 | 5,2000 | 5,1000 | 420 | ,00 |
| 02/1/2009 | 5,2000 | -1,14% | 5,2000 | 5,2000 | 5,2000 | 160 | ,00 |
| 31/12/2008 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 30/12/2008 | 5,2600 | -2,95% | 5,2800 | 5,2800 | 5,2600 | 600 | ,00 |
| 29/12/2008 | 5,4200 | 0,74% | 5,1200 | 5,4200 | 5,1000 | 602 | ,00 |
| 24/12/2008 | 5,3800 | -9,43% | 5,5200 | 5,5400 | 5,3600 | 3.400 | ,00 |
| 23/12/2008 | 5,9400 | 3,85% | 5,9400 | 5,9400 | 5,9400 | 4.020 | ,00 |
| 22/12/2008 | 5,7200 | 16,26% | 5,3600 | 5,7200 | 5,3200 | 4.212 | ,00 |
| 19/12/2008 | 4,9200 | 8,85% | 4,6800 | 4,9600 | 4,6800 | 2.659 | ,00 |
| 18/12/2008 | 4,5200 | -6,22% | 4,4400 | 4,9400 | 4,4400 | 6.718 | ,00 |
| 17/12/2008 | 4,8200 | -18,86% | 5,6200 | 5,6400 | 4,7600 | 10.534 | ,00 |
| 16/12/2008 | 5,9400 | -7,19% | 5,9800 | 5,9800 | 5,9400 | 736 | ,00 |
| 15/12/2008 | 6,4000 | -4,76% | 6,4200 | 6,6400 | 6,3600 | 1.856 | ,00 |
| 12/12/2008 | 6,7200 | 2,75% | 6,3800 | 6,7200 | 6,3800 | 775 | ,00 |
| 11/12/2008 | 6,5400 | -0,91% | 6,5000 | 6,6000 | 6,5000 | 1.088 | ,00 |
| 10/12/2008 | 6,6000 | -1,20% | 6,6800 | 6,7000 | 6,5600 | 700 | ,00 |
| 09/12/2008 | 6,6800 | -1,18% | 6,9000 | 7,0000 | 6,6000 | 700 | ,00 |
| 08/12/2008 | 6,7600 | -0,29% | 6,9800 | 7,0000 | 6,7200 | 3.847 | ,00 |
| 05/12/2008 | 6,7800 | -0,29% | 6,8000 | 6,8000 | 6,5400 | 808 | ,00 |
| 04/12/2008 | 6,8000 | -2,86% | 6,7800 | 6,8000 | 6,7800 | 1.002 | ,00 |
| 03/12/2008 | 7,0000 | -0,57% | 6,8200 | 7,0000 | 6,7400 | 1.381 | ,00 |
| 02/12/2008 | 7,0400 | 6,34% | 6,6200 | 7,0800 | 6,4200 | 224.082 | ,00 |
| 01/12/2008 | 6,6200 | -6,50% | 6,8200 | 7,0800 | 6,4600 | 10.335 | ,00 |
| 28/11/2008 | 7,0800 | 1,14% | 7,0000 | 7,2200 | 6,9800 | 22.755 | ,00 |
| 27/11/2008 | 7,0000 | 3,24% | 6,8000 | 7,0600 | 6,8000 | 64.386 | ,00 |
| 26/11/2008 | 6,7800 | -0,29% | 6,7400 | 6,8000 | 6,6000 | 1.355 | ,00 |
| 25/11/2008 | 6,8000 | 2,41% | 6,5800 | 6,8000 | 6,5800 | 104 | ,00 |
| 24/11/2008 | 6,6400 | 1,22% | 6,5600 | 6,7200 | 6,5000 | 4.257 | ,00 |
| 21/11/2008 | 6,5600 | -3,53% | 6,6400 | 6,6400 | 6,5200 | 5.119 | ,00 |
| 20/11/2008 | 6,8000 | -1,45% | 6,5600 | 6,8200 | 6,5600 | 3.480 | ,00 |
| 19/11/2008 | 6,9000 | 0,29% | 6,6800 | 7,1600 | 6,6800 | 30.603 | ,00 |
| 18/11/2008 | 6,8800 | 2,08% | 6,4200 | 6,8800 | 6,4200 | 1.010 | ,00 |
| 17/11/2008 | 6,7400 | 5,31% | 6,1200 | 7,0000 | 6,1200 | 2.036 | ,00 |
| 14/11/2008 | 6,4000 | -5,60% | 6,7800 | 6,7800 | 6,3800 | 390 | ,00 |
| 13/11/2008 | 6,7800 | 5,94% | 6,4000 | 6,7800 | 6,3800 | 7.769 | ,00 |
| 12/11/2008 | 6,4000 | -0,93% | 6,4600 | 6,5800 | 6,2200 | 28.864 | ,00 |
| 11/11/2008 | 6,4600 | 0,00% | 6,4000 | 6,4600 | 6,4000 | 260 | ,00 |
| 10/11/2008 | 6,4600 | -0,92% | 6,4600 | 6,4600 | 6,4600 | 983 | ,00 |
| 07/11/2008 | 6,5200 | 0,00% | 6,0200 | 6,5200 | 6,0200 | 2.210 | ,00 |
| 06/11/2008 | 6,5200 | 2,84% | 6,5800 | 6,6000 | 6,3000 | 15.426 | ,00 |
| 05/11/2008 | 6,3400 | 0,63% | 6,3000 | 6,3400 | 6,3000 | 3.119 | ,00 |
| 04/11/2008 | 6,3000 | -0,32% | 6,3000 | 6,3400 | 6,3000 | 8.592 | ,00 |
| 03/11/2008 | 6,3200 | -2,47% | 6,2400 | 6,3200 | 6,2400 | 608 | ,00 |
| 31/10/2008 | 6,4800 | 3,51% | 6,0600 | 6,5400 | 6,0400 | 24.217 | ,00 |
| 30/10/2008 | 6,2600 | 0,00% | 6,2800 | 6,2800 | 5,9600 | 17.779 | ,00 |
| 29/10/2008 | 6,2600 | 4,33% | 5,5400 | 6,3000 | 5,5400 | 42.102 | ,00 |
| 27/10/2008 | 6,0000 | 2,04% | 5,7800 | 6,0000 | 5,7600 | 7.450 | ,00 |
| 24/10/2008 | 5,8800 | -2,65% | 5,5000 | 6,0000 | 5,5000 | 444.436 | ,00 |
| 23/10/2008 | 6,0400 | 0,67% | 6,0800 | 6,1000 | 5,9000 | 12.634 | ,00 |
| 22/10/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,8000 | 3.616 | ,00 |
| 21/10/2008 | 6,0000 | -2,28% | 6,0000 | 6,0000 | 6,0000 | 60 | ,00 |
| 20/10/2008 | 6,1400 | 2,33% | 6,0000 | 6,1400 | 6,0000 | 14.454 | ,00 |
| 17/10/2008 | 6,0000 | -1,32% | 6,0000 | 6,1000 | 6,0000 | 8.152 | ,00 |
| 16/10/2008 | 6,0800 | 1,00% | 6,0800 | 6,1000 | 6,0000 | 19.817 | ,00 |
| 15/10/2008 | 6,0200 | 0,33% | 5,9800 | 6,1800 | 5,8400 | 19.654 | ,00 |
| 14/10/2008 | 6,0000 | 0,00% | 5,9800 | 6,0000 | 5,9800 | 16.947 | ,00 |
| 13/10/2008 | 6,0000 | 0,00% | 6,0400 | 6,1000 | 5,9400 | 7.440 | ,00 |
| 10/10/2008 | 6,0000 | 0,00% | 5,5000 | 6,0600 | 5,5000 | 25.047 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|