| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 13.462.485 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| EIS | 1,6700 | -3,13 % | -0,0540 | 77.610 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 167.604 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΙΚΤΙΝ | 0,3970 | -2,46 % | -0,0100 | 97.822 |
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 |
|---|---|---|---|---|---|---|---|
| 04/3/2011 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 03/3/2011 | 1,6200 | 1,25% | 1,6300 | 1,6300 | 1,6200 | 135 | ,00 |
| 02/3/2011 | 1,6000 | -8,05% | 1,6300 | 1,6300 | 1,5700 | 1.533 | ,00 |
| 01/3/2011 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 28/2/2011 | 1,7400 | -0,57% | 1,7600 | 1,7600 | 1,7400 | 345 | ,00 |
| 25/2/2011 | 1,7500 | -1,13% | 1,7500 | 1,7500 | 1,7500 | 211 | ,00 |
| 24/2/2011 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 23/2/2011 | 1,7700 | -5,35% | 1,8700 | 1,8700 | 1,7700 | 133.989 | ,00 |
| 22/2/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 21/2/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 18/2/2011 | 1,8700 | 6,86% | 1,8600 | 1,8800 | 1,8600 | 727 | ,00 |
| 17/2/2011 | 1,7500 | -0,57% | 1,7500 | 1,7500 | 1,7500 | 144 | ,00 |
| 16/2/2011 | 1,7600 | -2,76% | 1,7700 | 1,7700 | 1,7600 | 471 | ,00 |
| 15/2/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 14/2/2011 | 1,8100 | -4,23% | 1,8100 | 1,8100 | 1,8100 | 700 | ,00 |
| 11/2/2011 | 1,8900 | 3,85% | 1,8900 | 1,8900 | 1,8900 | 10 | ,00 |
| 10/2/2011 | 1,8200 | 2,82% | 1,8000 | 1,8200 | 1,8000 | 45 | ,00 |
| 09/2/2011 | 1,7700 | 5,36% | 1,6700 | 1,7900 | 1,6600 | 947 | ,00 |
| 08/2/2011 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/2/2011 | 1,6800 | -1,18% | 1,7000 | 1,8400 | 1,6800 | 1.141 | ,00 |
| 04/2/2011 | 1,7000 | 3,66% | 1,6500 | 1,7700 | 1,6500 | 875 | ,00 |
| 03/2/2011 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6300 | 449 | ,00 |
| 02/2/2011 | 1,6300 | 1,87% | 1,6100 | 1,6300 | 1,6000 | 851 | ,00 |
| 01/2/2011 | 1,6000 | -4,76% | 1,5300 | 1,7300 | 1,5300 | 758 | ,00 |
| 31/1/2011 | 1,6800 | 0,60% | 1,7300 | 1,7300 | 1,6800 | 201 | ,00 |
| 28/1/2011 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 27/1/2011 | 1,6700 | 2,45% | 1,5000 | 1,6700 | 1,5000 | 547 | ,00 |
| 26/1/2011 | 1,6300 | 2,52% | 1,4900 | 1,6300 | 1,4900 | 195 | ,00 |
| 25/1/2011 | 1,5900 | 6,71% | 1,4700 | 1,6100 | 1,4700 | 1.160 | ,00 |
| 24/1/2011 | 1,4900 | -5,10% | 1,5800 | 1,5800 | 1,4800 | 2.624 | ,00 |
| 21/1/2011 | 1,5700 | 7,53% | 1,5000 | 1,5700 | 1,5000 | 301 | ,00 |
| 20/1/2011 | 1,4600 | -7,01% | 1,4700 | 1,6600 | 1,4500 | 335 | ,00 |
| 19/1/2011 | 1,5700 | 9,79% | 1,5700 | 1,5700 | 1,4100 | 119 | ,00 |
| 18/1/2011 | 1,4300 | -4,03% | 1,4300 | 1,4300 | 1,4300 | 18 | ,00 |
| 17/1/2011 | 1,4900 | -6,88% | 1,6000 | 1,6000 | 1,4900 | 1.562 | ,00 |
| 14/1/2011 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/1/2011 | 1,6000 | 0,00% | 1,4600 | 1,6000 | 1,4600 | 701 | ,00 |
| 12/1/2011 | 1,6000 | 0,00% | 1,5900 | 1,6000 | 1,5900 | 302 | ,00 |
| 11/1/2011 | 1,6000 | -4,19% | 1,6000 | 1,6000 | 1,6000 | 1.815 | ,00 |
| 10/1/2011 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 07/1/2011 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 05/1/2011 | 1,6700 | -0,60% | 1,6000 | 1,6800 | 1,6000 | 877 | ,00 |
| 04/1/2011 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 03/1/2011 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 31/12/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 30/12/2010 | 1,6800 | -7,18% | 1,6500 | 1,6800 | 1,6500 | 41 | ,00 |
| 29/12/2010 | 1,8100 | 9,04% | 1,7600 | 1,8100 | 1,7600 | 500 | ,00 |
| 28/12/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 27/12/2010 | 1,6600 | 0,61% | 1,6500 | 1,6600 | 1,6500 | 24 | ,00 |
| 23/12/2010 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 22/12/2010 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 21/12/2010 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 20/12/2010 | 1,6500 | -7,82% | 1,7500 | 1,7500 | 1,6500 | 95 | ,00 |
| 17/12/2010 | 1,7900 | -4,79% | 1,7600 | 1,7900 | 1,7300 | 627 | ,00 |
| 16/12/2010 | 1,8800 | -4,08% | 1,8600 | 1,9900 | 1,8000 | 1.448 | ,00 |
| 15/12/2010 | 1,9600 | -4,85% | 1,9600 | 1,9600 | 1,9600 | 39 | ,00 |
| 14/12/2010 | 2,0600 | 0,98% | 2,0400 | 2,0600 | 2,0400 | 110 | ,00 |
| 13/12/2010 | 2,0400 | 0,99% | 2,2100 | 2,2200 | 2,0000 | 11.803 | ,00 |
| 10/12/2010 | 2,0200 | 1,00% | 2,0100 | 2,0200 | 2,0100 | 2.762 | ,00 |
| 09/12/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 120 | ,00 |
| 08/12/2010 | 2,0000 | 1,01% | 1,8200 | 2,0900 | 1,8200 | 257 | ,00 |
| 07/12/2010 | 1,9800 | -4,81% | 2,0800 | 2,0800 | 1,9800 | 993 | ,00 |
| 06/12/2010 | 2,0800 | -9,57% | 2,2900 | 2,2900 | 2,0800 | 2.152 | ,00 |
| 03/12/2010 | 2,3000 | 0,00% | 2,1000 | 2,3000 | 2,1000 | 140 | ,00 |
| 02/12/2010 | 2,3000 | -2,13% | 2,3000 | 2,3000 | 2,3000 | 70 | ,00 |
| 01/12/2010 | 2,3500 | -9,62% | 2,3500 | 2,8400 | 2,3500 | 1.613 | ,00 |
| 30/11/2010 | 2,6000 | -5,11% | 2,5400 | 2,6000 | 2,5400 | 90 | ,00 |
| 29/11/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 26/11/2010 | 2,7400 | -9,87% | 2,7800 | 2,7800 | 2,7400 | 1.028 | ,00 |
| 25/11/2010 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 24/11/2010 | 3,0400 | 7,80% | 2,8200 | 3,0400 | 2,8200 | 122 | ,00 |
| 23/11/2010 | 2,8200 | -4,08% | 2,9300 | 3,1500 | 2,7200 | 690 | ,00 |
| 22/11/2010 | 2,9400 | -0,34% | 2,9500 | 2,9500 | 2,6900 | 225 | ,00 |
| 19/11/2010 | 2,9500 | 0,34% | 2,9500 | 2,9500 | 2,9500 | 4 | ,00 |
| 18/11/2010 | 2,9400 | 0,00% | 2,9500 | 2,9500 | 2,9400 | 80 | ,00 |
| 17/11/2010 | 2,9400 | -8,70% | 2,9600 | 3,1100 | 2,9400 | 785 | ,00 |
| 16/11/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 15/11/2010 | 3,2200 | -2,13% | 3,4700 | 3,4700 | 2,9700 | 1.037 | ,00 |
| 12/11/2010 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 11/11/2010 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 10/11/2010 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 09/11/2010 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 08/11/2010 | 3,2900 | 3,46% | 3,2900 | 3,2900 | 3,2900 | 401 | ,00 |
| 05/11/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 04/11/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 170 | ,00 |
| 03/11/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 20 | ,00 |
| 02/11/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 01/11/2010 | 3,1800 | -3,05% | 3,1300 | 3,2000 | 3,1300 | 184 | ,00 |
| 29/10/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 27/10/2010 | 3,2800 | 3,14% | 3,2800 | 3,2800 | 3,2800 | 22 | ,00 |
| 26/10/2010 | 3,1800 | -1,24% | 3,1800 | 3,1800 | 3,1800 | 35 | ,00 |
| 25/10/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 22/10/2010 | 3,2200 | -7,20% | 3,2100 | 3,3000 | 3,2100 | 2.204 | ,00 |
| 21/10/2010 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 20/10/2010 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 6.822 | ,00 |
| 19/10/2010 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 18/10/2010 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 15/10/2010 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 14/10/2010 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 13/10/2010 | 3,4700 | 0,58% | 3,5000 | 3,5000 | 3,4600 | 460 | ,00 |
| 12/10/2010 | 3,4500 | 6,81% | 3,4500 | 3,4500 | 3,4500 | 100 | ,00 |
| 11/10/2010 | 3,2300 | -0,62% | 3,0400 | 3,2300 | 3,0400 | 531 | ,00 |
| 08/10/2010 | 3,2500 | -7,14% | 3,1500 | 3,2500 | 3,1500 | 604 | ,00 |
| 07/10/2010 | 3,5000 | 1,16% | 3,1800 | 3,5000 | 3,1800 | 452 | ,00 |
| 06/10/2010 | 3,4600 | 8,12% | 3,0500 | 3,4700 | 3,0400 | 2.344 | ,00 |
| 05/10/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 6 | ,00 |
| 04/10/2010 | 3,2000 | -0,62% | 3,2000 | 3,2000 | 3,1500 | 1.863 | ,00 |
| 01/10/2010 | 3,2200 | 0,31% | 3,2200 | 3,2200 | 3,2200 | 181 | ,00 |
| 30/9/2010 | 3,2100 | 0,63% | 3,2100 | 3,2100 | 3,2100 | 143 | ,00 |
| 29/9/2010 | 3,1900 | -8,86% | 3,1800 | 3,1900 | 3,1800 | 160 | ,00 |
| 28/9/2010 | 3,5000 | 0,00% | 3,1800 | 3,5000 | 3,1800 | 204.318 | ,00 |
| 27/9/2010 | 3,5000 | 0,00% | 3,4900 | 3,5000 | 3,4900 | 3.817 | ,00 |
| 24/9/2010 | 3,5000 | 0,00% | 3,1500 | 3,5000 | 3,1500 | 6 | ,00 |
| 23/9/2010 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 22/9/2010 | 3,5000 | -5,41% | 3,5000 | 3,5000 | 3,5000 | 605 | ,00 |
| 21/9/2010 | 3,7000 | -8,64% | 3,6700 | 3,7000 | 3,6700 | 181.860 | ,00 |
| 20/9/2010 | 4,0500 | 1,25% | 3,8000 | 4,0500 | 3,8000 | 2.294 | ,00 |
| 17/9/2010 | 4,0000 | 4,99% | 3,6400 | 4,0000 | 3,6400 | 2.333 | ,00 |
| 16/9/2010 | 3,8100 | 8,86% | 3,5000 | 3,8100 | 3,5000 | 624 | ,00 |
| 15/9/2010 | 3,5000 | 0,00% | 3,1500 | 3,5000 | 3,1500 | 3.890 | ,00 |
| 14/9/2010 | 3,5000 | 9,38% | 3,4800 | 3,5000 | 3,4800 | 500 | ,00 |
| 13/9/2010 | 3,2000 | -0,31% | 3,2100 | 3,2100 | 2,9400 | 473 | ,00 |
| 10/9/2010 | 3,2100 | 0,00% | 3,2100 | 3,2100 | 3,2100 | ,00 | |
| 09/9/2010 | 3,2100 | 0,00% | 3,2100 | 3,2100 | 3,2100 | ,00 | |
| 08/9/2010 | 3,2100 | 0,00% | 3,2100 | 3,2100 | 3,2100 | ,00 | |
| 07/9/2010 | 3,2100 | -9,32% | 3,4900 | 3,4900 | 3,2000 | 543 | ,00 |
| 06/9/2010 | 3,5400 | -1,12% | 3,2500 | 3,5400 | 3,2400 | 408 | ,00 |
| 03/9/2010 | 3,5800 | 3,47% | 3,1200 | 3,5900 | 3,1200 | 139 | ,00 |
| 02/9/2010 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 01/9/2010 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 31/8/2010 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 30/8/2010 | 3,4600 | 7,79% | 3,0600 | 3,4700 | 3,0500 | 441 | ,00 |
| 27/8/2010 | 3,2100 | 0,00% | 3,2100 | 3,2100 | 3,2100 | ,00 | |
| 26/8/2010 | 3,2100 | 0,00% | 3,2100 | 3,2100 | 3,2100 | ,00 | |
| 25/8/2010 | 3,2100 | 0,00% | 3,2100 | 3,2100 | 3,2100 | ,00 | |
| 24/8/2010 | 3,2100 | 0,00% | 3,1900 | 3,2600 | 3,1900 | 150 | ,00 |
| 23/8/2010 | 3,2100 | 1,26% | 3,2100 | 3,2100 | 3,2100 | 29 | ,00 |
| 20/8/2010 | 3,1700 | 2,26% | 3,1700 | 3,1700 | 3,1700 | 10 | ,00 |
| 19/8/2010 | 3,1000 | -8,82% | 3,1000 | 3,1000 | 3,1000 | 36 | ,00 |
| 18/8/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 17/8/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 16/8/2010 | 3,4000 | 5,26% | 3,3500 | 3,4000 | 3,3500 | 127 | ,00 |
| 13/8/2010 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | ,00 | |
| 12/8/2010 | 3,2300 | -6,65% | 3,2000 | 3,2300 | 3,2000 | 737 | ,00 |
| 11/8/2010 | 3,4600 | 8,46% | 3,4600 | 3,4600 | 3,4600 | 2 | ,00 |
| 10/8/2010 | 3,1900 | 2,57% | 3,2000 | 3,2000 | 3,1900 | 361 | ,00 |
| 09/8/2010 | 3,1100 | -7,72% | 3,1100 | 3,1100 | 3,1100 | 116 | ,00 |
| 06/8/2010 | 3,3700 | 2,74% | 3,4500 | 3,4500 | 3,3700 | 385 | ,00 |
| 05/8/2010 | 3,2800 | 1,55% | 3,2900 | 3,2900 | 3,2800 | 363 | ,00 |
| 04/8/2010 | 3,2300 | 0,94% | 3,2000 | 3,4900 | 3,2000 | 551 | ,00 |
| 03/8/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 340 | ,00 |
| 02/8/2010 | 3,2000 | -2,44% | 3,3000 | 3,3100 | 3,2000 | 437 | ,00 |
| 30/7/2010 | 3,2800 | -8,38% | 3,2400 | 3,5000 | 3,2400 | 378 | ,00 |
| 29/7/2010 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 28/7/2010 | 3,5800 | 8,48% | 3,5800 | 3,5800 | 3,5800 | 50 | ,00 |
| 27/7/2010 | 3,3000 | 0,92% | 3,2600 | 3,3000 | 3,2600 | 1.329 | ,00 |
| 26/7/2010 | 3,2700 | -8,15% | 3,5600 | 3,5600 | 3,2400 | 32 | ,00 |
| 23/7/2010 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 30 | ,00 |
| 22/7/2010 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 40 | ,00 |
| 21/7/2010 | 3,5600 | 7,88% | 3,5600 | 3,5600 | 3,5600 | 1 | ,00 |
| 20/7/2010 | 3,3000 | 1,54% | 3,2500 | 3,3000 | 3,2500 | 36 | ,00 |
| 19/7/2010 | 3,2500 | -4,97% | 3,2500 | 3,2500 | 3,2500 | 199 | ,00 |
| 16/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 15/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 14/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 13/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 12/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 09/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 08/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 07/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 06/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 05/7/2010 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 02/7/2010 | 3,4200 | 8,23% | 3,4200 | 3,4200 | 3,4200 | 1 | ,00 |
| 01/7/2010 | 3,1600 | -7,06% | 3,1600 | 3,1600 | 3,1600 | 30 | ,00 |
| 30/6/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 29/6/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 28/6/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 30 | ,00 |
| 25/6/2010 | 3,4000 | -1,16% | 3,4400 | 3,4400 | 3,4000 | 720 | ,00 |
| 24/6/2010 | 3,4400 | -4,71% | 3,6100 | 3,6100 | 3,3100 | 406 | ,00 |
| 23/6/2010 | 3,6100 | -8,84% | 3,7000 | 3,7000 | 3,6100 | 72 | ,00 |
| 22/6/2010 | 3,9600 | 2,06% | 3,9600 | 3,9600 | 3,9600 | 155 | ,00 |
| 21/6/2010 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 18/6/2010 | 3,8800 | 7,78% | 3,6000 | 3,8800 | 3,6000 | 215 | ,00 |
| 17/6/2010 | 3,6000 | -1,64% | 3,5800 | 3,6000 | 3,5800 | 302 | ,00 |
| 16/6/2010 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 15/6/2010 | 3,6600 | 0,27% | 3,6500 | 4,0000 | 3,6500 | 66 | ,00 |
| 14/6/2010 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 11/6/2010 | 3,6500 | 3,99% | 3,5100 | 3,6500 | 3,5100 | 150 | ,00 |
| 10/6/2010 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 09/6/2010 | 3,5100 | 0,00% | 3,1700 | 3,5100 | 3,1700 | 540 | ,00 |
| 08/6/2010 | 3,5100 | 0,29% | 3,4000 | 3,5500 | 3,2900 | 1.152 | ,00 |
| 07/6/2010 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 04/6/2010 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 03/6/2010 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 40 | ,00 |
| 02/6/2010 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 01/6/2010 | 3,5000 | -1,41% | 3,5000 | 3,5000 | 3,5000 | 60 | ,00 |
| 31/5/2010 | 3,5500 | -4,05% | 3,7000 | 3,7000 | 3,5500 | 41 | ,00 |
| 28/5/2010 | 3,7000 | 5,11% | 3,7000 | 3,7000 | 3,7000 | 37 | ,00 |
| 27/5/2010 | 3,5200 | -7,85% | 3,8000 | 3,8000 | 3,5200 | 137 | ,00 |
| 26/5/2010 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 25/5/2010 | 3,8200 | -0,52% | 3,8400 | 3,8400 | 3,8200 | 677 | ,00 |
| 21/5/2010 | 3,8400 | -8,57% | 4,1000 | 4,1000 | 3,8400 | 161 | ,00 |
| 20/5/2010 | 4,2000 | -1,18% | 4,2000 | 4,2000 | 4,2000 | 1 | ,00 |
| 19/5/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 3.746 | ,00 |
| 18/5/2010 | 4,2500 | 6,25% | 4,0000 | 4,2500 | 4,0000 | 2.968 | ,00 |
| 17/5/2010 | 4,0000 | -5,88% | 4,2500 | 4,2500 | 4,0000 | 3.941 | ,00 |
| 14/5/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2400 | 6.623 | ,00 |
| 13/5/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 12/5/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 244 | ,00 |
| 11/5/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 523 | ,00 |
| 10/5/2010 | 4,2500 | 1,19% | 4,2000 | 4,2800 | 4,2000 | 8.558 | ,00 |
| 07/5/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 7.995 | ,00 |
| 06/5/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 3,8300 | 4.610 | ,00 |
| 05/5/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 2.316 | ,00 |
| 04/5/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 316 | ,00 |
| 03/5/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 100 | ,00 |
| 30/4/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 29/4/2010 | 4,2000 | -1,18% | 3,8500 | 4,2000 | 3,8500 | 663 | ,00 |
| 28/4/2010 | 4,2500 | 1,67% | 4,1500 | 4,2500 | 4,1500 | 3.140 | ,00 |
| 27/4/2010 | 4,1800 | -0,48% | 4,2500 | 4,2500 | 4,0000 | 7.954 | ,00 |
| 26/4/2010 | 4,2000 | -1,18% | 4,2500 | 4,2500 | 3,8700 | 5.869 | ,00 |
| 23/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 2.191 | ,00 |
| 22/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 5.359 | ,00 |
| 21/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 2.002 | ,00 |
| 20/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 2.382 | ,00 |
| 19/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 361 | ,00 |
| 16/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,1000 | 7.809 | ,00 |
| 15/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 1.710 | ,00 |
| 14/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 8.810 | ,00 |
| 13/4/2010 | 4,2500 | -0,23% | 4,2500 | 4,2500 | 4,2500 | 217 | ,00 |
| 12/4/2010 | 4,2600 | -7,19% | 4,2700 | 4,4800 | 4,2600 | 376 | ,00 |
| 09/4/2010 | 4,5900 | 8,00% | 4,4000 | 4,6700 | 4,2500 | 202 | ,00 |
| 08/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,3800 | 4,2500 | 781 | ,00 |
| 07/4/2010 | 4,2500 | -2,30% | 4,3800 | 4,3800 | 4,2500 | 669 | ,00 |
| 06/4/2010 | 4,3500 | 2,35% | 4,2500 | 4,3500 | 4,2500 | 341 | ,00 |
| 01/4/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 810 | ,00 |
| 31/3/2010 | 4,2500 | 1,19% | 4,2500 | 4,2500 | 4,2500 | 1.426 | ,00 |
| 30/3/2010 | 4,2000 | -0,94% | 4,2000 | 4,2000 | 4,2000 | 104 | ,00 |
| 29/3/2010 | 4,2400 | 0,95% | 4,2000 | 4,2400 | 4,2000 | 334 | ,00 |
| 26/3/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 1.210 | ,00 |
| 24/3/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 1.623 | ,00 |
| 23/3/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 3.400 | ,00 |
| 22/3/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 4.265 | ,00 |
| 19/3/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 378 | ,00 |
| 18/3/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 22.904 | ,00 |
| 17/3/2010 | 4,2000 | 0,00% | 4,2000 | 4,3000 | 4,2000 | 729 | ,00 |
| 16/3/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 8.325 | ,00 |
| 15/3/2010 | 4,2000 | -1,18% | 4,2000 | 4,2500 | 4,2000 | 1.902 | ,00 |
| 12/3/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 11/3/2010 | 4,2500 | 0,00% | 4,2500 | 4,2600 | 4,2500 | 1.210 | ,00 |
| 10/3/2010 | 4,2500 | 0,47% | 4,2500 | 4,2500 | 4,2000 | 5.407 | ,00 |
| 09/3/2010 | 4,2300 | 2,67% | 3,8600 | 4,2500 | 3,8600 | 8.501 | ,00 |
| 08/3/2010 | 4,1200 | -0,48% | 4,1000 | 4,1900 | 4,1000 | 1.251 | ,00 |
| 05/3/2010 | 4,1400 | 3,50% | 4,0000 | 4,1500 | 4,0000 | 220 | ,00 |
| 04/3/2010 | 4,0000 | 2,56% | 3,8000 | 4,0000 | 3,8000 | 4.056 | ,00 |
| 03/3/2010 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 02/3/2010 | 3,9000 | 5,41% | 3,9900 | 4,0500 | 3,9000 | 235 | ,00 |
| 01/3/2010 | 3,7000 | 3,64% | 3,8500 | 3,8500 | 3,5700 | 73 | ,00 |
| 26/2/2010 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 25/2/2010 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 24/2/2010 | 3,5700 | -1,38% | 3,5700 | 3,5700 | 3,5700 | 215 | ,00 |
| 23/2/2010 | 3,6200 | -3,21% | 3,6500 | 3,6500 | 3,6200 | 1.050 | ,00 |
| 22/2/2010 | 3,7400 | -0,53% | 3,7400 | 3,7400 | 3,7400 | 100 | ,00 |
| 19/2/2010 | 3,7600 | 1,62% | 3,7600 | 3,7600 | 3,7600 | 296 | ,00 |
| 18/2/2010 | 3,7000 | 2,78% | 3,6600 | 3,7000 | 3,6600 | 2.757 | ,00 |
| 17/2/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 4.000 | ,00 |
| 16/2/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 2.690 | ,00 |
| 12/2/2010 | 3,6000 | 2,27% | 3,6000 | 3,6000 | 3,6000 | 30 | ,00 |
| 11/2/2010 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 210 | ,00 |
| 10/2/2010 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 09/2/2010 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 1.403 | ,00 |
| 08/2/2010 | 3,5200 | -2,22% | 3,5600 | 3,5800 | 3,5100 | 412 | ,00 |
| 05/2/2010 | 3,6000 | -4,76% | 3,7000 | 3,7000 | 3,6000 | 4.346 | ,00 |
| 04/2/2010 | 3,7800 | -2,58% | 3,8200 | 3,8200 | 3,7700 | 402 | ,00 |
| 03/2/2010 | 3,8800 | 1,84% | 3,8100 | 3,8800 | 3,8100 | 96 | ,00 |
| 02/2/2010 | 3,8100 | 0,26% | 3,8100 | 4,0000 | 3,7700 | 1.943 | ,00 |
| 01/2/2010 | 3,8000 | -4,76% | 3,8000 | 3,8000 | 3,8000 | 181 | ,00 |
| 29/1/2010 | 3,9900 | -0,25% | 3,9900 | 3,9900 | 3,9900 | 55 | ,00 |
| 28/1/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 83 | ,00 |
| 27/1/2010 | 4,0000 | 8,99% | 3,9000 | 4,0000 | 3,9000 | 4.320 | ,00 |
| 26/1/2010 | 3,6700 | -6,14% | 3,9600 | 3,9600 | 3,6700 | 925 | ,00 |
| 25/1/2010 | 3,9100 | 4,27% | 3,6200 | 3,9100 | 3,6000 | 233 | ,00 |
| 22/1/2010 | 3,7500 | -1,32% | 3,8000 | 3,9600 | 3,7500 | 1.490 | ,00 |
| 21/1/2010 | 3,8000 | -1,55% | 3,8600 | 3,8600 | 3,7000 | 1.258 | ,00 |
| 20/1/2010 | 3,8600 | 0,26% | 3,8600 | 4,0000 | 3,8600 | 149 | ,00 |
| 19/1/2010 | 3,8500 | -1,79% | 3,9300 | 3,9300 | 3,8500 | 3.809 | ,00 |
| 18/1/2010 | 3,9200 | -3,45% | 4,0500 | 4,0500 | 3,9200 | 940 | ,00 |
| 15/1/2010 | 4,0600 | -0,98% | 4,0800 | 4,0800 | 4,0500 | 218 | ,00 |
| 14/1/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 13/1/2010 | 4,1000 | -3,53% | 4,2500 | 4,2500 | 4,1000 | 137 | ,00 |
| 12/1/2010 | 4,2500 | -3,41% | 4,3000 | 4,3000 | 4,2500 | 1.034 | ,00 |
| 11/1/2010 | 4,4000 | 4,76% | 4,2000 | 4,4400 | 4,1900 | 562 | ,00 |
| 08/1/2010 | 4,2000 | -2,10% | 4,2900 | 4,2900 | 4,2000 | 80 | ,00 |
| 07/1/2010 | 4,2900 | -0,23% | 4,3000 | 4,3000 | 4,2900 | 145 | ,00 |
| 05/1/2010 | 4,3000 | -2,49% | 4,4600 | 4,4600 | 4,3000 | 135 | ,00 |
| 04/1/2010 | 4,4100 | 2,32% | 4,3000 | 4,4600 | 4,2500 | 1.945 | ,00 |
| 31/12/2009 | 4,3100 | 5,64% | 4,2700 | 4,3100 | 4,2700 | 1.819 | 7.798,53 |
| 30/12/2009 | 4,0800 | 7,37% | 3,9300 | 4,0900 | 3,8700 | 401 | 1.599,17 |
| 29/12/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 28/12/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 8.408 |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 0,0550 | 6.304 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 292.632 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.189 |
| ΕΛΧΑ | 3,2150 | 2,72 % | 0,0850 | 157.941 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.251 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 101.943.829 |
| ΠΕΙΡ | 6,6920 | -1,99 % | -0,1360 | 25.155.086 |
| ΕΥΡΩΒ | 3,2820 | -1,82 % | -0,0610 | 16.946.423 |
| ΕΤΕ | 12,7000 | 0,16 % | 0,0200 | 15.946.088 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 12.792.703 |
| ΑΛΦΑ | 3,4320 | -1,24 % | -0,0430 | 12.620.232 |
| ΜΠΕΛΑ | 27,4000 | -0,44 % | -0,1200 | 7.053.161 |
| ΟΠΑΠ | 18,2500 | 0,77 % | 0,1400 | 3.980.045 |
| ΔΕΗ | 15,1700 | -0,20 % | -0,0300 | 2.961.470 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 2.921.553 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | 13.462.485 | 101,94εκ. |
| ΕΥΡΩΒ | 3,2820 | -1,82 % | 5.177.545 | 16,95εκ. |
| ΠΕΙΡ | 6,6920 | -1,99 % | 3.764.028 | 25,16εκ. |
| ΑΛΦΑ | 3,4320 | -1,24 % | 3.683.232 | 12,62εκ. |
| ΙΝΛΟΤ | 1,1140 | -0,89 % | 1.387.789 | 1,55εκ. |
| ΕΤΕ | 12,7000 | 0,16 % | 1.261.757 | 15,95εκ. |
| ΦΟΥΝΤΛ | 0,9800 | -2,00 % | 621.400 | 621,2χιλ. |
| CREDIA | 1,4700 | 0,55 % | 459.274 | 667,7χιλ. |
| BOCHGR | 7,9600 | -1,73 % | 366.460 | 2,92εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | 13.462.485 | 4,40 % |
| ΦΟΥΝΤΛ | 0,9800 | -2,00 % | 621.400 | 1,86 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 0,51 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.189 | 0,44 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 69.982 | 0,41 % |
| ΕΚΤΕΡ | 3,0600 | 0,00 % | 84.969 | 0,32 % |
| ΠΕΙΡ | 6,6920 | -1,99 % | 3.764.028 | 0,30 % |
| ONYX | 2,2500 | -3,02 % | 167.604 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 8.408 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,3970 | -2,46 % | 97.822 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 6.304 | 5,02 % |
| ΕΛΧΑ | 3,2150 | 2,72 % | 157.941 | 4,79 % |
| ΑΤΕΚ | 1,6500 | -1,20 % | 2.846 | 4,79 % |
| ΔΟΜΙΚ | 2,0700 | -2,36 % | 13.601 | 4,72 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 4,64 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|