| 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
TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)
1,2200 €
0,0000 (0,00%)
- Άνοιγμα 1,2400
- Υψηλό 1,2400
- Χαμηλό 1,2200
- Όγκος 505
- Τζίρος 624 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2010 | 1,1700 | -1,68% | 1,1800 | 1,1800 | 1,1700 | 2.630 | ,00 |
| 26/1/2010 | 1,1900 | -0,83% | 1,1700 | 1,2200 | 1,0900 | 8.021 | ,00 |
| 25/1/2010 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,1900 | 7.611 | ,00 |
| 22/1/2010 | 1,1900 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 6.190 | ,00 |
| 21/1/2010 | 1,1900 | -0,83% | 1,2400 | 1,2400 | 1,1900 | 5.020 | ,00 |
| 20/1/2010 | 1,2000 | -0,83% | 1,2200 | 1,2600 | 1,1900 | 62.435 | ,00 |
| 19/1/2010 | 1,2100 | -5,47% | 1,2900 | 1,4000 | 1,2000 | 6.963 | ,00 |
| 18/1/2010 | 1,2800 | -3,76% | 1,3000 | 1,3500 | 1,2700 | 6.000 | ,00 |
| 15/1/2010 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3200 | 5.931 | ,00 |
| 14/1/2010 | 1,3400 | 0,75% | 1,3300 | 1,3800 | 1,2900 | 18.416 | ,00 |
| 13/1/2010 | 1,3300 | -2,21% | 1,3300 | 1,3300 | 1,3300 | 300 | ,00 |
| 12/1/2010 | 1,3600 | -0,73% | 1,3100 | 1,3900 | 1,3100 | 17.886 | ,00 |
| 11/1/2010 | 1,3700 | -0,72% | 1,4200 | 1,4300 | 1,3200 | 270 | ,00 |
| 08/1/2010 | 1,3800 | 0,73% | 1,4100 | 1,4300 | 1,3500 | 1.368 | ,00 |
| 07/1/2010 | 1,3700 | 5,38% | 1,2500 | 1,3800 | 1,2400 | 508 | ,00 |
| 05/1/2010 | 1,3000 | 4,84% | 1,2600 | 1,3100 | 1,2600 | 2.307 | ,00 |
| 04/1/2010 | 1,2400 | -1,59% | 1,2700 | 1,2700 | 1,2400 | 4.820 | ,00 |
| 31/12/2009 | 1,2600 | -0,79% | 1,2800 | 1,2800 | 1,2600 | 200 | 254,40 |
| 30/12/2009 | 1,2700 | 4,10% | 1,2600 | 1,2900 | 1,2600 | 2.554 | 3.259,44 |
| 29/12/2009 | 1,2200 | -4,69% | 1,2800 | 1,2800 | 1,1600 | 36.733 | 44.481,01 |
| 28/12/2009 | 1,2800 | -3,03% | 1,2700 | 1,3000 | 1,2700 | 16.185 | 20.712,56 |
| 23/12/2009 | 1,3200 | -7,69% | 1,4900 | 1,4900 | 1,2900 | 2.322 | 3.032,79 |
| 22/12/2009 | 1,4300 | 10,00% | 1,2700 | 1,4300 | 1,2700 | 1.003 | 1.274,29 |
| 21/12/2009 | 1,3000 | -6,47% | 1,3700 | 1,3700 | 1,3000 | 1.040 | 1.398,20 |
| 18/12/2009 | 1,3900 | 8,59% | 1,3900 | 1,3900 | 1,3900 | 1 | 1,39 |
| 17/12/2009 | 1,2800 | -5,88% | 1,3600 | 1,3600 | 1,2800 | 2.900 | 3.766,30 |
| 16/12/2009 | 1,3600 | 4,62% | 1,4300 | 1,4300 | 1,2700 | 1.226 | 1.587,45 |
| 15/12/2009 | 1,3000 | -4,41% | 1,4000 | 1,4700 | 1,3000 | 756 | 1.010,47 |
| 14/12/2009 | 1,3600 | 0,00% | 1,3500 | 1,3700 | 1,3100 | 3.210 | 4.249,70 |
| 11/12/2009 | 1,3600 | -2,16% | 1,2600 | 1,4600 | 1,2600 | 3.440 | 4.546,65 |
| 10/12/2009 | 1,3900 | 1,46% | 1,3800 | 1,4200 | 1,3800 | 737 | 1.023,70 |
| 09/12/2009 | 1,3700 | 2,24% | 1,2700 | 1,4000 | 1,2600 | 2.518 | 3.392,20 |
| 08/12/2009 | 1,3400 | -9,46% | 1,3800 | 1,4200 | 1,3400 | 1.928 | 2.608,18 |
| 07/12/2009 | 1,4800 | 9,63% | 1,4800 | 1,4800 | 1,4800 | 17 | 25,16 |
| 04/12/2009 | 1,3500 | -2,88% | 1,3500 | 1,3500 | 1,3500 | 1.023 | 1.381,05 |
| 03/12/2009 | 1,3900 | -2,11% | 1,4300 | 1,4400 | 1,3800 | 928 | 1.291,78 |
| 02/12/2009 | 1,4200 | 5,19% | 1,4700 | 1,4700 | 1,2800 | 947 | 1.258,75 |
| 01/12/2009 | 1,3500 | 6,30% | 1,3500 | 1,3700 | 1,3000 | 2.150 | ,00 |
| 30/11/2009 | 1,2700 | -1,55% | 1,2700 | 1,2900 | 1,2700 | 4.346 | ,00 |
| 27/11/2009 | 1,2900 | -3,73% | 1,3000 | 1,3000 | 1,2900 | 7.900 | ,00 |
| 26/11/2009 | 1,3400 | 0,00% | 1,3000 | 1,3900 | 1,3000 | 753 | ,00 |
| 25/11/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3000 | 30.366 | ,00 |
| 24/11/2009 | 1,3400 | -0,74% | 1,3500 | 1,3600 | 1,3400 | 19.830 | ,00 |
| 23/11/2009 | 1,3500 | -2,88% | 1,3600 | 1,4100 | 1,3400 | 13.843 | ,00 |
| 20/11/2009 | 1,3900 | -3,47% | 1,4200 | 1,4200 | 1,3500 | 33.136 | ,00 |
| 19/11/2009 | 1,4400 | -2,70% | 1,4800 | 1,4800 | 1,4400 | 3.082 | ,00 |
| 18/11/2009 | 1,4800 | 0,00% | 1,4200 | 1,4800 | 1,4200 | 60 | ,00 |
| 17/11/2009 | 1,4800 | 4,96% | 1,4000 | 1,4800 | 1,3700 | 1.106 | ,00 |
| 16/11/2009 | 1,4100 | 0,71% | 1,4000 | 1,5000 | 1,4000 | 9.008 | ,00 |
| 13/11/2009 | 1,4000 | -4,11% | 1,4500 | 1,4600 | 1,4000 | 4.074 | ,00 |
| 12/11/2009 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4400 | 3.019 | ,00 |
| 11/11/2009 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4600 | 1.516 | ,00 |
| 10/11/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 744 | ,00 |
| 09/11/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/11/2009 | 1,4800 | 2,07% | 1,4600 | 1,4800 | 1,4500 | 90 | ,00 |
| 05/11/2009 | 1,4500 | 0,00% | 1,3100 | 1,4800 | 1,3100 | 2.402 | ,00 |
| 04/11/2009 | 1,4500 | -0,68% | 1,4600 | 1,4800 | 1,4400 | 18.134 | ,00 |
| 03/11/2009 | 1,4600 | -2,01% | 1,5000 | 1,5000 | 1,4600 | 4.250 | ,00 |
| 02/11/2009 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4700 | 10.711 | ,00 |
| 30/10/2009 | 1,4900 | 0,68% | 1,4700 | 1,5000 | 1,4700 | 2.538 | ,00 |
| 29/10/2009 | 1,4800 | 0,00% | 1,4500 | 1,5200 | 1,4500 | 15.125 | ,00 |
| 27/10/2009 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 121 | ,00 |
| 26/10/2009 | 1,5000 | 0,00% | 1,4700 | 1,5300 | 1,4700 | 1.315 | ,00 |
| 23/10/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10.000 | ,00 |
| 22/10/2009 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4900 | 24.800 | ,00 |
| 21/10/2009 | 1,4900 | 0,68% | 1,4600 | 1,4900 | 1,4600 | 2.007 | ,00 |
| 20/10/2009 | 1,4800 | -1,33% | 1,4800 | 1,5000 | 1,4800 | 6.509 | ,00 |
| 19/10/2009 | 1,5000 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 8.500 | ,00 |
| 16/10/2009 | 1,4700 | -0,68% | 1,4800 | 1,5000 | 1,4600 | 6.428 | ,00 |
| 15/10/2009 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4700 | 18.064 | ,00 |
| 14/10/2009 | 1,5000 | 0,67% | 1,4900 | 1,5400 | 1,4800 | 47.196 | ,00 |
| 13/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 6.826 | ,00 |
| 12/10/2009 | 1,4900 | -0,67% | 1,5000 | 1,5200 | 1,4900 | 5.855 | ,00 |
| 09/10/2009 | 1,5000 | -2,60% | 1,5100 | 1,5400 | 1,5000 | 48.344 | ,00 |
| 08/10/2009 | 1,5400 | 3,36% | 1,4800 | 1,5500 | 1,4800 | 47.953 | ,00 |
| 07/10/2009 | 1,4900 | -2,61% | 1,5000 | 1,5200 | 1,4900 | 2.337 | ,00 |
| 06/10/2009 | 1,5300 | 0,00% | 1,4700 | 1,5400 | 1,4700 | 1.473 | ,00 |
| 05/10/2009 | 1,5300 | 3,38% | 1,5300 | 1,5300 | 1,5300 | 10 | ,00 |
| 02/10/2009 | 1,4800 | -1,33% | 1,4200 | 1,5400 | 1,4200 | 13.025 | ,00 |
| 01/10/2009 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,4700 | 5.031 | ,00 |
| 30/9/2009 | 1,4800 | 0,00% | 1,5400 | 1,5400 | 1,4700 | 13.014 | ,00 |
| 29/9/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4700 | 3.039 | ,00 |
| 28/9/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 3.550 | ,00 |
| 25/9/2009 | 1,4800 | 0,00% | 1,4400 | 1,5000 | 1,4400 | 13.155 | ,00 |
| 24/9/2009 | 1,4800 | 0,68% | 1,4700 | 1,5100 | 1,4500 | 1.889 | ,00 |
| 23/9/2009 | 1,4700 | -0,68% | 1,4700 | 1,4800 | 1,4600 | 5.234 | ,00 |
| 22/9/2009 | 1,4800 | 1,37% | 1,5100 | 1,5100 | 1,4600 | 1.284 | ,00 |
| 21/9/2009 | 1,4600 | -0,68% | 1,4700 | 1,4700 | 1,4500 | 6.071 | ,00 |
| 18/9/2009 | 1,4700 | -3,29% | 1,5500 | 1,5500 | 1,4600 | 7.443 | ,00 |
| 17/9/2009 | 1,5200 | 2,70% | 1,4800 | 1,5200 | 1,4800 | 6.784 | ,00 |
| 16/9/2009 | 1,4800 | -2,63% | 1,5300 | 1,5300 | 1,4800 | 54 | ,00 |
| 15/9/2009 | 1,5200 | 2,01% | 1,4900 | 1,5200 | 1,4900 | 43 | ,00 |
| 14/9/2009 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4700 | 3.013 | ,00 |
| 11/9/2009 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 5.610 | ,00 |
| 10/9/2009 | 1,4900 | -2,61% | 1,4900 | 1,5100 | 1,4600 | 3.043 | ,00 |
| 09/9/2009 | 1,5300 | 2,00% | 1,5300 | 1,5300 | 1,5300 | 10 | ,00 |
| 08/9/2009 | 1,5000 | -1,96% | 1,5000 | 1,5200 | 1,5000 | 2.873 | ,00 |
| 07/9/2009 | 1,5300 | 8,51% | 1,4000 | 1,5300 | 1,4000 | 4.745 | ,00 |
| 04/9/2009 | 1,4100 | 0,71% | 1,4000 | 1,4500 | 1,4000 | 3.305 | ,00 |
| 03/9/2009 | 1,4000 | -2,78% | 1,4000 | 1,4400 | 1,4000 | 17.855 | ,00 |
| 02/9/2009 | 1,4400 | -1,37% | 1,4700 | 1,5000 | 1,4400 | 1.996 | ,00 |
| 01/9/2009 | 1,4600 | 0,00% | 1,5300 | 1,5300 | 1,4600 | 2.045 | ,00 |
| 31/8/2009 | 1,4600 | -3,31% | 1,5100 | 1,5100 | 1,4500 | 6.038 | ,00 |
| 28/8/2009 | 1,5100 | -0,66% | 1,5400 | 1,5400 | 1,5100 | 2.868 | ,00 |
| 27/8/2009 | 1,5200 | 0,00% | 1,5000 | 1,5400 | 1,5000 | 1.024 | ,00 |
| 26/8/2009 | 1,5200 | 0,66% | 1,5400 | 1,5400 | 1,5200 | 1.373 | ,00 |
| 25/8/2009 | 1,5100 | 0,00% | 1,5100 | 1,5400 | 1,5000 | 4.698 | ,00 |
| 24/8/2009 | 1,5100 | 0,67% | 1,5200 | 1,5300 | 1,5000 | 5.439 | ,00 |
| 21/8/2009 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 2.189 | ,00 |
| 20/8/2009 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,5000 | 3.125 | ,00 |
| 19/8/2009 | 1,5200 | -0,65% | 1,4800 | 1,5200 | 1,4800 | 2.278 | ,00 |
| 18/8/2009 | 1,5300 | -0,65% | 1,5000 | 1,5400 | 1,5000 | 260 | ,00 |
| 17/8/2009 | 1,5400 | 0,00% | 1,5100 | 1,5400 | 1,5000 | 2.562 | ,00 |
| 14/8/2009 | 1,5400 | -3,75% | 1,5500 | 1,5500 | 1,5400 | 7.232 | ,00 |
| 13/8/2009 | 1,6000 | -1,23% | 1,7600 | 1,7600 | 1,6000 | 4.213 | ,00 |
| 12/8/2009 | 1,6200 | -0,61% | 1,6500 | 1,6500 | 1,5800 | 47.234 | ,00 |
| 11/8/2009 | 1,6300 | 5,16% | 1,6000 | 1,6500 | 1,5400 | 6.205 | ,00 |
| 10/8/2009 | 1,5500 | 0,00% | 1,6000 | 1,6000 | 1,5400 | 836 | ,00 |
| 07/8/2009 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,5400 | 8.220 | ,00 |
| 06/8/2009 | 1,5500 | -1,90% | 1,5800 | 1,6000 | 1,5500 | 6.137 | ,00 |
| 05/8/2009 | 1,5800 | 2,60% | 1,5400 | 1,6000 | 1,5200 | 14.911 | ,00 |
| 04/8/2009 | 1,5400 | -3,75% | 1,6000 | 1,6000 | 1,5400 | 5.549 | ,00 |
| 03/8/2009 | 1,6000 | 5,26% | 1,6500 | 1,6600 | 1,5000 | 12.582 | ,00 |
| 31/7/2009 | 1,5200 | 1,33% | 1,5000 | 1,5400 | 1,5000 | 10.331 | ,00 |
| 30/7/2009 | 1,5000 | -1,32% | 1,5300 | 1,5300 | 1,4700 | 6.431 | ,00 |
| 29/7/2009 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,4800 | 31 | 46,68 |
| 28/7/2009 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4800 | 979 | ,00 |
| 27/7/2009 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,5000 | 1.090 | ,00 |
| 24/7/2009 | 1,4800 | 0,68% | 1,4500 | 1,5000 | 1,4500 | 1.323 | ,00 |
| 23/7/2009 | 1,4700 | -0,68% | 1,5100 | 1,5200 | 1,4700 | 1.100 | ,00 |
| 22/7/2009 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4500 | 1.071 | ,00 |
| 21/7/2009 | 1,5000 | 0,67% | 1,5300 | 1,5300 | 1,5000 | 949 | ,00 |
| 20/7/2009 | 1,4900 | 2,76% | 1,4900 | 1,4900 | 1,4700 | 800 | ,00 |
| 17/7/2009 | 1,4500 | -0,68% | 1,4600 | 1,4800 | 1,4500 | 1.166 | ,00 |
| 16/7/2009 | 1,4600 | -1,35% | 1,5200 | 1,5400 | 1,4600 | 2.609 | ,00 |
| 15/7/2009 | 1,4800 | 1,37% | 1,5100 | 1,5200 | 1,4700 | 2.613 | ,00 |
| 14/7/2009 | 1,4600 | -4,58% | 1,4800 | 1,5000 | 1,4600 | 5.454 | ,00 |
| 13/7/2009 | 1,5300 | 5,52% | 1,5100 | 1,5400 | 1,5100 | 680 | ,00 |
| 10/7/2009 | 1,4500 | -3,33% | 1,4900 | 1,4900 | 1,4100 | 5.581 | ,00 |
| 09/7/2009 | 1,5000 | 2,04% | 1,4700 | 1,5400 | 1,4600 | 5.557 | ,00 |
| 08/7/2009 | 1,4700 | -0,68% | 1,5300 | 1,5400 | 1,4600 | 6.893 | ,00 |
| 07/7/2009 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4800 | 356 | ,00 |
| 06/7/2009 | 1,4900 | -0,67% | 1,5800 | 1,5800 | 1,4500 | 1.905 | ,00 |
| 03/7/2009 | 1,5000 | 4,17% | 1,4800 | 1,5800 | 1,4700 | 7.310 | ,00 |
| 02/7/2009 | 1,4400 | -4,64% | 1,5500 | 1,5500 | 1,4300 | 2.391 | ,00 |
| 01/7/2009 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4600 | 5.013 | ,00 |
| 30/6/2009 | 1,5200 | -1,30% | 1,4700 | 1,5500 | 1,4700 | 3.563 | ,00 |
| 29/6/2009 | 1,5400 | 0,65% | 1,5400 | 1,5400 | 1,5400 | 10 | ,00 |
| 26/6/2009 | 1,5300 | -3,16% | 1,4400 | 1,6200 | 1,4400 | 651 | ,00 |
| 25/6/2009 | 1,5800 | 1,94% | 1,4400 | 1,6000 | 1,4400 | 8.174 | ,00 |
| 24/6/2009 | 1,5500 | 2,65% | 1,5500 | 1,5900 | 1,5000 | 7.664 | ,00 |
| 23/6/2009 | 1,5100 | -0,66% | 1,4400 | 1,5100 | 1,3700 | 1.127 | ,00 |
| 22/6/2009 | 1,5200 | 0,00% | 1,5700 | 1,5700 | 1,5000 | 2.007 | ,00 |
| 19/6/2009 | 1,5200 | 1,33% | 1,5400 | 1,5600 | 1,4500 | 1.353 | ,00 |
| 18/6/2009 | 1,5000 | 4,17% | 1,5600 | 1,5600 | 1,4300 | 1.129 | ,00 |
| 17/6/2009 | 1,4400 | -1,37% | 1,4600 | 1,5900 | 1,4200 | 5.862 | ,00 |
| 16/6/2009 | 1,4600 | -4,58% | 1,5000 | 1,5000 | 1,4400 | 4.525 | ,00 |
| 15/6/2009 | 1,5300 | -1,92% | 1,5100 | 1,5900 | 1,4500 | 5.633 | ,00 |
| 12/6/2009 | 1,5600 | -1,27% | 1,6300 | 1,6300 | 1,5500 | 13.158 | ,00 |
| 11/6/2009 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5500 | 8.228 | ,00 |
| 10/6/2009 | 1,6000 | -2,44% | 1,7000 | 1,7000 | 1,5700 | 706 | ,00 |
| 09/6/2009 | 1,6400 | 0,00% | 1,5200 | 1,6400 | 1,5200 | 1.461 | ,00 |
| 05/6/2009 | 1,6400 | 0,00% | 1,6200 | 1,6400 | 1,5800 | 2.733 | ,00 |
| 04/6/2009 | 1,6400 | 0,61% | 1,6800 | 1,6800 | 1,6300 | 3.162 | ,00 |
| 03/6/2009 | 1,6300 | -2,98% | 1,6300 | 1,6500 | 1,6300 | 1.000 | ,00 |
| 02/6/2009 | 1,6800 | 0,60% | 1,6500 | 1,6800 | 1,6200 | 2.562 | ,00 |
| 01/6/2009 | 1,6700 | 1,21% | 1,7000 | 1,8100 | 1,6500 | 16.001 | ,00 |
| 29/5/2009 | 1,6500 | -4,07% | 1,6300 | 1,6900 | 1,6300 | 2.208 | ,00 |
| 28/5/2009 | 1,7200 | 1,18% | 1,7300 | 1,7300 | 1,7200 | 359 | ,00 |
| 27/5/2009 | 1,7000 | 0,59% | 1,7000 | 1,7100 | 1,6500 | 4.801 | ,00 |
| 26/5/2009 | 1,6900 | 0,60% | 1,6500 | 1,7400 | 1,6300 | 1.176 | ,00 |
| 25/5/2009 | 1,6800 | -1,75% | 1,6500 | 1,7300 | 1,6500 | 2.623 | ,00 |
| 22/5/2009 | 1,7100 | -0,58% | 1,7200 | 1,7900 | 1,6900 | 8.831 | ,00 |
| 21/5/2009 | 1,7200 | 0,00% | 1,7000 | 1,7400 | 1,6500 | 4.431 | ,00 |
| 20/5/2009 | 1,7200 | 4,88% | 1,6900 | 1,7500 | 1,6500 | 10.850 | ,00 |
| 19/5/2009 | 1,6400 | 0,61% | 1,6300 | 1,7300 | 1,6300 | 2.147 | ,00 |
| 18/5/2009 | 1,6300 | -2,40% | 1,6300 | 1,6300 | 1,6200 | 3.661 | ,00 |
| 15/5/2009 | 1,6700 | -2,91% | 1,7500 | 1,7500 | 1,6600 | 2.285 | ,00 |
| 14/5/2009 | 1,7200 | 2,38% | 1,7900 | 1,7900 | 1,6500 | 11.681 | ,00 |
| 13/5/2009 | 1,6800 | 1,82% | 1,7000 | 1,8000 | 1,6300 | 15.785 | ,00 |
| 12/5/2009 | 1,6500 | 3,12% | 1,6100 | 1,6800 | 1,6100 | 23.841 | ,00 |
| 11/5/2009 | 1,6000 | 2,56% | 1,5800 | 1,6200 | 1,5400 | 29.157 | ,00 |
| 08/5/2009 | 1,5600 | 2,63% | 1,5400 | 1,6000 | 1,5400 | 51.410 | ,00 |
| 07/5/2009 | 1,5200 | 0,66% | 1,5300 | 1,5400 | 1,5100 | 13.479 | ,00 |
| 06/5/2009 | 1,5100 | 0,00% | 1,4800 | 1,5700 | 1,4800 | 5.017 | ,00 |
| 05/5/2009 | 1,5100 | 0,00% | 1,5100 | 1,5700 | 1,5100 | 35.696 | ,00 |
| 04/5/2009 | 1,5100 | -2,58% | 1,5800 | 1,5800 | 1,5100 | 6.732 | ,00 |
| 30/4/2009 | 1,5500 | 1,31% | 1,5700 | 1,5700 | 1,5100 | 16.026 | ,00 |
| 29/4/2009 | 1,5300 | 5,52% | 1,4800 | 1,5600 | 1,4800 | 56.316 | ,00 |
| 28/4/2009 | 1,4500 | -2,68% | 1,4500 | 1,4800 | 1,4500 | 4.192 | ,00 |
| 27/4/2009 | 1,4900 | 0,00% | 1,5000 | 1,5500 | 1,4900 | 3.912 | ,00 |
| 24/4/2009 | 1,4900 | 0,68% | 1,5200 | 1,5500 | 1,4900 | 2.316 | ,00 |
| 23/4/2009 | 1,4800 | -0,67% | 1,4800 | 1,5000 | 1,4700 | 8.192 | ,00 |
| 22/4/2009 | 1,4900 | 0,68% | 1,5300 | 1,5300 | 1,4800 | 8.084 | ,00 |
| 21/4/2009 | 1,4800 | -1,33% | 1,4400 | 1,4900 | 1,4400 | 2.422 | ,00 |
| 16/4/2009 | 1,5000 | -3,23% | 1,5300 | 1,5400 | 1,5000 | 17.010 | ,00 |
| 15/4/2009 | 1,5500 | 1,97% | 1,5300 | 1,5500 | 1,5300 | 1.530 | ,00 |
| 14/4/2009 | 1,5200 | 0,66% | 1,5400 | 1,5400 | 1,5100 | 3.584 | ,00 |
| 09/4/2009 | 1,5100 | -0,66% | 1,4200 | 1,5900 | 1,4200 | 4.534 | ,00 |
| 08/4/2009 | 1,5200 | 4,83% | 1,5000 | 1,5200 | 1,4400 | 39.549 | ,00 |
| 07/4/2009 | 1,4500 | -2,68% | 1,4900 | 1,5200 | 1,4400 | 2.597 | ,00 |
| 06/4/2009 | 1,4900 | 0,68% | 1,5400 | 1,5400 | 1,4400 | 5.136 | ,00 |
| 03/4/2009 | 1,4800 | 3,50% | 1,4900 | 1,4900 | 1,4400 | 1.918 | ,00 |
| 02/4/2009 | 1,4300 | -2,72% | 1,5000 | 1,5000 | 1,4300 | 2.254 | ,00 |
| 01/4/2009 | 1,4700 | 4,26% | 1,4500 | 1,5400 | 1,4300 | 6.764 | ,00 |
| 31/3/2009 | 1,4100 | -0,70% | 1,4000 | 1,4400 | 1,3900 | 5.637 | ,00 |
| 30/3/2009 | 1,4200 | -0,70% | 1,4800 | 1,4800 | 1,3700 | 696 | ,00 |
| 27/3/2009 | 1,4300 | 2,14% | 1,4100 | 1,4700 | 1,4100 | 97.785 | ,00 |
| 26/3/2009 | 1,4000 | -2,10% | 1,4100 | 1,5000 | 1,3600 | 8.396 | ,00 |
| 24/3/2009 | 1,4300 | 3,62% | 1,3500 | 1,4700 | 1,3500 | 61.486 | ,00 |
| 23/3/2009 | 1,3800 | 0,00% | 1,4500 | 1,4500 | 1,3800 | 4.550 | ,00 |
| 20/3/2009 | 1,3800 | 2,22% | 1,4000 | 1,4100 | 1,3500 | 257.839 | ,00 |
| 19/3/2009 | 1,3500 | -3,57% | 1,4100 | 1,4100 | 1,3500 | 200 | ,00 |
| 18/3/2009 | 1,4000 | 2,94% | 1,4200 | 1,4600 | 1,3000 | 2.156 | ,00 |
| 17/3/2009 | 1,3600 | -2,86% | 1,4600 | 1,4700 | 1,3600 | 600 | ,00 |
| 16/3/2009 | 1,4000 | 0,00% | 1,4500 | 1,4600 | 1,3800 | 1.574 | ,00 |
| 13/3/2009 | 1,4000 | -4,11% | 1,4500 | 1,4600 | 1,4000 | 1.011 | ,00 |
| 12/3/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 11/3/2009 | 1,4600 | 7,35% | 1,3600 | 1,4900 | 1,3500 | 71.746 | ,00 |
| 10/3/2009 | 1,3600 | 3,82% | 1,2400 | 1,4100 | 1,2400 | 45.811 | ,00 |
| 09/3/2009 | 1,3100 | -2,96% | 1,3200 | 1,3500 | 1,3100 | 4.813 | ,00 |
| 06/3/2009 | 1,3500 | 0,00% | 1,3500 | 1,3900 | 1,2200 | 70.065 | ,00 |
| 05/3/2009 | 1,3500 | -4,26% | 1,3600 | 1,3600 | 1,3500 | 30.813 | ,00 |
| 04/3/2009 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,3500 | 38.370 | ,00 |
| 03/3/2009 | 1,4000 | 0,00% | 1,3000 | 1,4700 | 1,3000 | 30.756 | ,00 |
| 27/2/2009 | 1,4000 | -10,83% | 1,4600 | 1,5000 | 1,4000 | 27.076 | ,00 |
| 26/2/2009 | 1,5700 | -1,26% | 1,6000 | 1,6000 | 1,5500 | 31.844 | ,00 |
| 25/2/2009 | 1,5900 | 1,92% | 1,6300 | 1,6400 | 1,5500 | 6.482 | ,00 |
| 24/2/2009 | 1,5600 | -0,64% | 1,5600 | 1,5700 | 1,5500 | 19.073 | ,00 |
| 23/2/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5600 | 4.515 | ,00 |
| 20/2/2009 | 1,5700 | -3,68% | 1,4800 | 1,6100 | 1,4800 | 9.030 | ,00 |
| 19/2/2009 | 1,6300 | 1,87% | 1,6100 | 1,6400 | 1,6000 | 10.043 | ,00 |
| 18/2/2009 | 1,6000 | 0,00% | 1,6300 | 1,6300 | 1,6000 | 86.166 | ,00 |
| 17/2/2009 | 1,6000 | -0,62% | 1,6000 | 1,6900 | 1,6000 | 70.025 | ,00 |
| 16/2/2009 | 1,6100 | -3,59% | 1,6300 | 1,6500 | 1,6000 | 8.930 | ,00 |
| 13/2/2009 | 1,6700 | 0,60% | 1,6900 | 1,7000 | 1,6400 | 23.385 | ,00 |
| 12/2/2009 | 1,6600 | 1,84% | 1,6800 | 1,6800 | 1,5800 | 45.292 | ,00 |
| 11/2/2009 | 1,6300 | 3,82% | 1,5900 | 1,6600 | 1,5600 | 71.143 | ,00 |
| 10/2/2009 | 1,5700 | 2,61% | 1,4900 | 1,5800 | 1,4900 | 34.704 | ,00 |
| 09/2/2009 | 1,5300 | -0,65% | 1,5400 | 1,5800 | 1,4900 | 23.469 | ,00 |
| 06/2/2009 | 1,5400 | 9,22% | 1,4500 | 1,5500 | 1,4500 | 104.336 | ,00 |
| 05/2/2009 | 1,4100 | 1,44% | 1,3900 | 1,4300 | 1,3900 | 72.938 | ,00 |
| 04/2/2009 | 1,3900 | 4,51% | 1,3700 | 1,4000 | 1,3600 | 56.867 | ,00 |
| 03/2/2009 | 1,3300 | -0,75% | 1,3500 | 1,3800 | 1,3300 | 5.163 | ,00 |
| 02/2/2009 | 1,3400 | 0,75% | 1,3000 | 1,3400 | 1,3000 | 6.231 | ,00 |
| 30/1/2009 | 1,3300 | 3,10% | 1,3000 | 1,3800 | 1,3000 | 11.827 | ,00 |
| 29/1/2009 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2400 | 5.313 | ,00 |
| 28/1/2009 | 1,3000 | 4,00% | 1,2800 | 1,3000 | 1,2600 | 11.555 | ,00 |
| 27/1/2009 | 1,2500 | -0,79% | 1,2600 | 1,2900 | 1,2500 | 3.610 | ,00 |
| 26/1/2009 | 1,2600 | -0,79% | 1,2200 | 1,2800 | 1,2200 | 11.300 | ,00 |
| 23/1/2009 | 1,2700 | 0,79% | 1,2700 | 1,2800 | 1,1800 | 16.876 | ,00 |
| 22/1/2009 | 1,2600 | 3,28% | 1,1800 | 1,2800 | 1,1800 | 60.856 | ,00 |
| 21/1/2009 | 1,2200 | 2,52% | 1,1800 | 1,2300 | 1,1800 | 12.282 | ,00 |
| 20/1/2009 | 1,1900 | -1,65% | 1,1900 | 1,2000 | 1,1400 | 17.915 | ,00 |
| 19/1/2009 | 1,2100 | 7,08% | 1,1900 | 1,2200 | 1,1600 | 13.310 | ,00 |
| 16/1/2009 | 1,1300 | 0,00% | 1,1600 | 1,1700 | 1,1000 | 9.766 | ,00 |
| 15/1/2009 | 1,1300 | 0,00% | 1,1000 | 1,1800 | 1,1000 | 6.841 | ,00 |
| 14/1/2009 | 1,1300 | 0,89% | 1,1500 | 1,2000 | 1,1200 | 4.500 | ,00 |
| 13/1/2009 | 1,1200 | -2,61% | 1,1200 | 1,1700 | 1,1100 | 10.355 | ,00 |
| 12/1/2009 | 1,1500 | -1,71% | 1,1200 | 1,1500 | 1,1200 | 2.850 | ,00 |
| 09/1/2009 | 1,1700 | 1,74% | 1,1600 | 1,2000 | 1,1500 | 39.756 | ,00 |
| 08/1/2009 | 1,1500 | -0,86% | 1,1600 | 1,2600 | 1,1500 | 1.650 | ,00 |
| 07/1/2009 | 1,1600 | 2,65% | 1,1300 | 1,1800 | 1,1200 | 8.473 | ,00 |
| 05/1/2009 | 1,1300 | 1,80% | 1,2200 | 1,2200 | 1,1200 | 2.922 | ,00 |
| 02/1/2009 | 1,1100 | -0,89% | 1,1600 | 1,1600 | 1,1000 | 2.124 | ,00 |
| 31/12/2008 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,0800 | 9.073 | ,00 |
| 30/12/2008 | 1,1600 | 2,65% | 1,1500 | 1,1600 | 1,1400 | 4.600 | ,00 |
| 29/12/2008 | 1,1300 | 0,00% | 1,0500 | 1,1800 | 1,0500 | 16.313 | ,00 |
| 24/12/2008 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1300 | 10 | ,00 |
| 23/12/2008 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 1.301 | ,00 |
| 22/12/2008 | 1,0600 | 1,92% | 1,0400 | 1,0800 | 1,0400 | 18.800 | ,00 |
| 19/12/2008 | 1,0400 | -1,89% | 1,0500 | 1,0600 | 1,0300 | 19.053 | ,00 |
| 18/12/2008 | 1,0600 | -0,93% | 1,0700 | 1,1100 | 1,0600 | 5.864 | ,00 |
| 17/12/2008 | 1,0700 | -0,93% | 1,0900 | 1,1000 | 1,0600 | 29.376 | ,00 |
| 16/12/2008 | 1,0800 | -1,82% | 1,1200 | 1,1200 | 1,0700 | 8.410 | ,00 |
| 15/12/2008 | 1,1000 | -3,51% | 1,1200 | 1,2000 | 1,0900 | 19.602 | ,00 |
| 12/12/2008 | 1,1400 | -5,00% | 1,1000 | 1,1800 | 1,1000 | 38.051 | ,00 |
| 11/12/2008 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 1.000 | ,00 |
| 10/12/2008 | 1,1900 | -3,25% | 1,2200 | 1,2200 | 1,1800 | 11.950 | ,00 |
| 09/12/2008 | 1,2300 | -0,81% | 1,2400 | 1,2400 | 1,2300 | 2.900 | ,00 |
| 08/12/2008 | 1,2400 | 2,48% | 1,2400 | 1,2400 | 1,2400 | 50 | ,00 |
| 05/12/2008 | 1,2100 | -3,20% | 1,2300 | 1,2500 | 1,2000 | 6.675 | ,00 |
| 04/12/2008 | 1,2500 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 4.960 | ,00 |
| 03/12/2008 | 1,2500 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 8.133 | ,00 |
| 02/12/2008 | 1,2500 | 4,17% | 1,2500 | 1,2600 | 1,1900 | 16.781 | ,00 |
| 01/12/2008 | 1,2000 | -1,64% | 1,2200 | 1,2600 | 1,2000 | 7.724 | ,00 |
| 28/11/2008 | 1,2200 | -3,94% | 1,2800 | 1,2800 | 1,2100 | 8.711 | ,00 |
| 27/11/2008 | 1,2700 | 0,79% | 1,2800 | 1,3000 | 1,2600 | 641 | ,00 |
| 26/11/2008 | 1,2600 | -1,56% | 1,2100 | 1,2800 | 1,2100 | 399 | ,00 |
| 25/11/2008 | 1,2800 | 2,40% | 1,2200 | 1,2800 | 1,2200 | 410 | ,00 |
| 24/11/2008 | 1,2500 | 4,17% | 1,2500 | 1,2900 | 1,2500 | 3.510 | ,00 |
| 21/11/2008 | 1,2000 | 0,84% | 1,2000 | 1,2200 | 1,1900 | 5.109 | ,00 |
| 20/11/2008 | 1,1900 | -1,65% | 1,2000 | 1,2000 | 1,1700 | 11.053 | ,00 |
| 19/11/2008 | 1,2100 | -1,63% | 1,2500 | 1,2500 | 1,2100 | 2.460 | ,00 |
| 18/11/2008 | 1,2300 | 1,65% | 1,2000 | 1,2400 | 1,2000 | 33.016 | ,00 |
| 17/11/2008 | 1,2100 | 0,00% | 1,2000 | 1,3000 | 1,1900 | 27.950 | ,00 |
| 14/11/2008 | 1,2100 | -0,82% | 1,2800 | 1,3000 | 1,2100 | 6.326 | ,00 |
| 13/11/2008 | 1,2200 | -3,17% | 1,2200 | 1,2400 | 1,2000 | 21.062 | ,00 |
| 12/11/2008 | 1,2600 | -2,33% | 1,2900 | 1,2900 | 1,2200 | 13.227 | ,00 |
| 11/11/2008 | 1,2900 | 0,00% | 1,3100 | 1,3500 | 1,2900 | 6.438 | ,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.% |
|---|