Συνεχης ενημερωση

    ΦΟΥΝΤΛΙΝΚ Α.Ε.Β.Ε. (ΦΟΥΝΤΛ)

    0,7200

    -0,0050 (-0,69%)

    • Άνοιγμα 0,7400
    • Υψηλό 0,7400
    • Χαμηλό 0,7200
    • Όγκος 400
    • Τζίρος 294 €
    • Πράξεις 2
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/10/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    04/10/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    01/10/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    30/9/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    29/9/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    28/9/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    27/9/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    24/9/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    23/9/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    22/9/2010 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    21/9/2010 2,4200 9,50% 2,4200 2,4200 2,4200 170 412,00
    20/9/2010 2,2100 0,00% 2,2100 2,2100 2,2100 ,00
    17/9/2010 2,2100 9,95% 2,2100 2,2100 2,2100 170 376,00
    16/9/2010 2,0100 9,84% 2,0100 2,0100 2,0100 172 345,41
    15/9/2010 1,8300 0,00% 1,8300 1,8300 1,8300 ,00
    14/9/2010 1,8300 0,00% 1,8300 1,8300 1,8300 ,00
    13/9/2010 1,8300 9,58% 1,8300 1,8300 1,8300 849 1.555,00
    10/9/2010 1,6700 0,00% 1,6700 1,6700 1,6700 ,00
    09/9/2010 1,6700 -9,24% 1,9800 2,0200 1,6700 2.552 4.820,00
    08/9/2010 1,8400 0,00% 1,8400 1,8400 1,8400 ,00
    07/9/2010 1,8400 0,00% 1,8400 1,8400 1,8400 ,00
    06/9/2010 1,8400 0,00% 1,8400 1,8400 1,8400 ,00
    03/9/2010 1,8400 0,00% 1,8400 1,8400 1,8400 ,00
    02/9/2010 1,8400 8,88% 1,8400 1,8400 1,8400 849 1.570,00
    01/9/2010 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    31/8/2010 1,6900 10,46% 1,6900 1,6900 1,6900 849 1.435,00
    30/8/2010 1,5300 0,00% 1,5300 1,5300 1,5300 ,00
    27/8/2010 1,5300 0,00% 1,5300 1,5300 1,5300 ,00
    26/8/2010 1,5300 0,00% 1,5300 1,5300 1,5300 ,00
    25/8/2010 1,5300 0,00% 1,5300 1,5300 1,5300 ,00
    24/8/2010 1,5300 0,00% 1,5300 1,5300 1,5300 ,00
    23/8/2010 1,5300 8,51% 1,5400 1,5400 1,5300 1.702 2.615,00
    20/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    19/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    18/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    17/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    16/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    13/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    12/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    11/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    10/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 849 1.195,00
    09/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    06/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    05/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    04/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    03/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    02/8/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    30/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    29/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    28/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    27/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    26/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    23/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    22/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    21/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    20/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    19/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    16/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    15/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    14/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    13/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    12/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    09/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    08/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    07/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    06/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    05/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    02/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    01/7/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    30/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    29/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    28/6/2010 1,4100 -0,70% 1,4100 1,4100 1,4100 ,00
    25/6/2010 1,4200 0,00% 1,4200 1,4200 1,4200 ,00
    24/6/2010 1,4200 0,00% 1,4200 1,4200 1,4200 ,00
    23/6/2010 1,4200 0,00% 1,4200 1,4200 1,4200 ,00
    22/6/2010 1,4200 0,71% 1,3300 1,4200 1,3300 2.775 3.832,89
    21/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    18/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    17/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    16/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    15/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    14/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    11/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    10/6/2010 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
    09/6/2010 1,4100 1,44% 1,4100 1,4100 1,4100 1.068 1.505,70
    08/6/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    07/6/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    04/6/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    03/6/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    02/6/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    01/6/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    31/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    28/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    27/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    26/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    25/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    21/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    20/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    19/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    18/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    17/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    14/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    13/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    12/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    11/5/2010 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    10/5/2010 1,3900 7,75% 1,3900 1,3900 1,3900 170 235,00
    07/5/2010 1,2900 0,00% 1,2900 1,2900 1,2900 ,00
    06/5/2010 1,2900 0,00% 1,2900 1,2900 1,2900 ,00
    05/5/2010 1,2900 0,00% 1,2900 1,2900 1,2900 ,00
    04/5/2010 1,2900 1,57% 1,2900 1,2900 1,2900 170 219,00
    03/5/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    30/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    29/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    28/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    27/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    26/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    23/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    22/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    21/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    20/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    19/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    16/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    15/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    14/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    13/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    12/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    09/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    08/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    07/4/2010 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    06/4/2010 1,2700 4,10% 1,2600 1,2700 1,2600 1.187 1.500,00
    01/4/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    31/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    30/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    29/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    26/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    24/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    23/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    22/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    19/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    18/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    17/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    16/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    15/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    12/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    11/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    10/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    09/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    08/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    05/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    04/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 342 414,00
    03/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    02/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    01/3/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    26/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    25/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    24/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    23/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    22/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    19/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 849 1.035,00
    18/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 849 1.030,00
    17/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    16/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    12/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    11/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    10/2/2010 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    09/2/2010 1,2200 -5,43% 1,2200 1,2200 1,2200 342 412,00
    08/2/2010 1,2900 0,00% 1,2800 1,2900 1,2800 4.319 5.549,50
    05/2/2010 1,2900 -1,53% 1,2900 1,2900 1,2900 170 219,00
    04/2/2010 1,3100 -2,24% 1,3100 1,3100 1,3100 1.696 2.220,00
    03/2/2010 1,3400 0,00% 1,3400 1,3400 1,3400 ,00
    02/2/2010 1,3400 0,00% 1,3400 1,3400 1,3400 ,00
    01/2/2010 1,3400 0,00% 1,3400 1,3400 1,3400 ,00
    29/1/2010 1,3400 0,00% 1,3400 1,3400 1,3400 ,00
    28/1/2010 1,3400 0,00% 1,3400 1,3400 1,3400 ,00
    27/1/2010 1,3400 0,00% 1,3400 1,3400 1,3400 ,00
    26/1/2010 1,3400 2,29% 1,3200 1,3400 1,3200 3.555 4.727,00
    25/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    22/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    21/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    20/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    19/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    18/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    15/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    14/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    13/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    12/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    11/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    08/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    07/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    05/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    04/1/2010 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    31/12/2009 1,3100 2,34% 1,3100 1,3100 1,3100 3.388 4.426,00
    30/12/2009 1,2800 -2,29% 1,2400 1,2800 1,2400 10.162 12.657,00
    29/12/2009 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    28/12/2009 1,3100 9,17% 1,3000 1,3100 1,3000 1.983 2.575,70
    23/12/2009 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    22/12/2009 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    21/12/2009 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    18/12/2009 1,2000 -1,64% 1,2000 1,2000 1,2000 228.646 272.700,00
    17/12/2009 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    16/12/2009 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    15/12/2009 1,2200 -2,40% 1,2200 1,2200 1,2200 1.187 1.449,00
    14/12/2009 1,2500 -5,30% 1,2500 1,2500 1,2500 509 636,00
    11/12/2009 1,3200 0,00% 1,3200 1,3200 1,3200 ,00
    10/12/2009 1,3200 0,00% 1,3200 1,3200 1,3200 ,00
    09/12/2009 1,3200 3,94% 1,3200 1,3200 1,3200 849 1.115,00
    08/12/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    07/12/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    04/12/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    03/12/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    02/12/2009 1,2700 0,00% 1,2700 1,2700 1,2700 849 1.075,00
    01/12/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    30/11/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    27/11/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    26/11/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    25/11/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    24/11/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    23/11/2009 1,2700 -6,62% 1,2400 1,2800 1,2400 11.264 14.017,50
    20/11/2009 1,3600 0,74% 1,3600 1,3600 1,3600 2.539 3.455,00
    19/11/2009 1,3500 0,00% 1,3500 1,3500 1,3500 3.388 4.575,00
    18/11/2009 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    17/11/2009 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    16/11/2009 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    13/11/2009 1,3500 3,05% 1,2600 1,3500 1,2600 1.678 2.125,35
    12/11/2009 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    11/11/2009 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    10/11/2009 1,3100 3,15% 1,3000 1,3100 1,3000 342 442,00
    09/11/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    06/11/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    05/11/2009 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    04/11/2009 1,2700 0,00% 1,3500 1,3500 1,2700 861 1.100,61
    03/11/2009 1,2700 0,00% 1,2600 1,2900 1,2600 6.542 8.346,27
    02/11/2009 1,2700 -0,78% 1,3900 1,3900 1,2700 5.594 7.151,75
    30/10/2009 1,2800 0,00% 1,2900 1,2900 1,2800 3.388 4.367,00
    29/10/2009 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    27/10/2009 1,2800 -2,29% 1,2800 1,2800 1,2800 1.018 1.302,00
    26/10/2009 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    23/10/2009 1,3100 0,00% 1,3600 1,3600 1,3000 3.182 4.156,30
    22/10/2009 1,3100 0,00% 1,4400 1,4400 1,3100 2.624 3.651,50
    21/10/2009 1,3100 -0,76% 1,3600 1,3600 1,3100 4.271 5.570,80
    20/10/2009 1,3200 0,00% 1,3200 1,3200 1,3200 ,00
    19/10/2009 1,3200 0,00% 1,3100 1,3400 1,3100 1.727 2.284,29
    16/10/2009 1,3200 -2,22% 1,3200 1,3500 1,3200 3.057 4.051,55
    15/10/2009 1,3500 2,27% 1,2700 1,3500 1,2700 1.359 1.759,00
    14/10/2009 1,3200 0,00% 1,3200 1,3200 1,3200 1.359 1.792,00
    13/10/2009 1,3200 0,00% 1,3200 1,3200 1,3200 1.322 1.740,20
    12/10/2009 1,3200 0,00% 1,3200 1,3200 1,3200 1.270 1.672,50
    09/10/2009 1,3200 0,00% 1,3200 1,3200 1,3200 ,00
    08/10/2009 1,3200 0,76% 1,3200 1,3200 1,3200 1.862 2.453,00
    07/10/2009 1,3100 -3,68% 1,3500 1,3500 1,3100 3.371 4.491,10
    06/10/2009 1,3600 0,74% 1,3500 1,3600 1,3500 2.047 2.776,00
    05/10/2009 1,3500 -2,17% 1,3500 1,3500 1,3500 1.439 1.946,50
    02/10/2009 1,3800 3,76% 1,3800 1,3900 1,3800 1.781 2.461,00
    01/10/2009 1,3300 -3,62% 1,3600 1,3600 1,3300 3.744 5.028,40
    30/9/2009 1,3800 2,22% 1,3800 1,3800 1,3800 17 23,40
    29/9/2009 1,3500 -0,74% 1,3100 1,3500 1,3100 3.555 4.731,00
    28/9/2009 1,3600 0,00% 1,3600 1,3600 1,3600 ,00
    25/9/2009 1,3600 0,00% 1,3100 1,3600 1,3100 4.575 6.097,00
    24/9/2009 1,3600 0,74% 1,3500 1,3600 1,3500 3.555 4.800,00
    23/9/2009 1,3500 -2,88% 1,3500 1,3500 1,3500 3.388 4.570,00
    22/9/2009 1,3900 0,00% 1,3800 1,3900 1,3800 3.555 4.934,00
    21/9/2009 1,3900 0,00% 1,3800 1,4000 1,3800 2.883 3.995,00
    18/9/2009 1,3900 0,00% 1,3600 1,3900 1,3600 3.631 5.015,75
    17/9/2009 1,3900 6,11% 1,3600 1,3900 1,3600 2.883 3.947,50
    16/9/2009 1,3100 -5,07% 1,3800 1,3900 1,3000 5.085 6.895,50
    15/9/2009 1,3800 0,73% 1,3700 1,3800 1,3700 3.388 4.646,00
    14/9/2009 1,3700 8,73% 1,3500 1,3700 1,3500 6.939 9.440,00
    11/9/2009 1,2600 -3,82% 1,2200 1,3200 1,2200 7.452 9.318,00
    10/9/2009 1,3100 -3,68% 1,2200 1,3600 1,2200 5.504 7.287,00
    09/9/2009 1,3600 1,49% 1,3400 1,3600 1,3400 1.696 2.286,00
    08/9/2009 1,3400 0,00% 1,3400 1,3400 1,3400 ,00
    07/9/2009 1,3400 0,00% 1,3500 1,3500 1,3400 1.187 1.595,00
    04/9/2009 1,3400 0,75% 1,3300 1,3400 1,3300 1.696 2.260,00
    03/9/2009 1,3300 0,00% 1,3300 1,3300 1,3300 1.525 2.025,00
    02/9/2009 1,3300 0,00% 1,3200 1,3300 1,3200 1.696 2.238,00
    01/9/2009 1,3300 0,76% 1,3000 1,3300 1,3000 2.883 3.796,00
    31/8/2009 1,3200 0,00% 1,3100 1,3200 1,3100 849 1.109,00
    28/8/2009 1,3200 0,00% 1,2700 1,3300 1,2600 7.282 9.486,00
    27/8/2009 1,3200 0,76% 1,3100 1,3200 1,3100 1.696 2.225,00
    26/8/2009 1,3100 0,00% 1,2700 1,3100 1,2700 849 1.091,00
    25/8/2009 1,3100 0,00% 1,3100 1,3100 1,3100 1.187 1.553,00
    24/8/2009 1,3100 0,00% 1,3000 1,3100 1,3000 2.205 2.863,00
    21/8/2009 1,3100 0,77% 1,2900 1,3100 1,2900 849 1.102,00
    20/8/2009 1,3000 1,56% 1,2900 1,3000 1,2900 1.018 1.319,00
    19/8/2009 1,2800 0,00% 1,2700 1,2800 1,2700 2.539 3.241,00
    18/8/2009 1,2800 0,79% 1,2800 1,2800 1,2800 849 1.085,00
    17/8/2009 1,2700 -2,31% 1,2700 1,2700 1,2700 3.388 4.320,00
    14/8/2009 1,3000 -0,76% 1,3000 1,3000 1,3000 849 1.100,00
    13/8/2009 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    12/8/2009 1,3100 1,55% 1,3000 1,3100 1,3000 2.539 3.310,00
    11/8/2009 1,2900 0,00% 1,3000 1,3000 1,2900 4.239 5.490,00
    10/8/2009 1,2900 5,74% 1,2200 1,3000 1,2200 33.031 41.670,00
    07/8/2009 1,2200 1,67% 1,2200 1,2200 1,2200 10.162 12.390,00
    06/8/2009 1,2000 0,00% 1,2000 1,2000 1,1900 176.140 210.030,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΙΕΡ 0,5500 12,24 % 0,0600 3.753
    ΒΙΟΣΚ 0,6500 11,30 % 0,0660 309.792
    ΕΠΣΙΛ 14,4000 10,77 % 1,4000 50.092
    ΒΙΟΚΑ 1,6200 8,72 % 0,1300 8.281
    ΣΕΝΤΡ 0,3100 6,90 % 0,0200 45.540
    ΜΕΒΑ 2,1000 6,60 % 0,1300 153
    ΜΟΤΟ 1,5000 6,01 % 0,0850 63.200
    ΜΑΘΙΟ 0,5700 5,56 % 0,0300 5.435
    ΒΟΣΥΣ 2,1000 5,00 % 0,1000 1.225
    ΕΛΣΤΡ 2,2600 4,63 % 0,1000 23.393
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΝΑΚΑΣ 2,0800 -8,77 % -0,2000 628
    ΙΝΤΕΤ 0,9100 -7,14 % -0,0700 1.243
    ΑΚΡΙΤ 0,6000 -6,98 % -0,0450 1.481
    ΙΝΚΑΤ 2,3100 -5,33 % -0,1300 185.853
    ΛΑΝΑΚ 1,2200 -3,94 % -0,0500 551
    ΠΡΕΜΙΑ 1,5200 -3,80 % -0,0600 530.815
    ΑΤΤΙΚΑ 1,2050 -3,60 % -0,0450 60.016
    ΑΝΕΚ 0,0710 -3,40 % -0,0025 25.589
    ΠΡΔ 0,3500 -2,78 % -0,0100 15.500
    ΓΕΒΚΑ 1,2650 -2,69 % -0,0350 10.245
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 13,4200 -0,59 % -0,0800 15.254.707
    ΔΕΗ 9,3100 -1,12 % -0,1050 6.841.054
    ΜΠΕΛΑ 13,8800 -1,14 % -0,1600 4.921.787
    ΟΤΕ 16,1400 -0,37 % -0,0600 4.814.532
    ΑΛΦΑ 1,1300 0,98 % 0,0110 3.873.875
    ΕΤΕ 2,5600 0,83 % 0,0210 2.626.760
    ΕΥΡΩΒ 0,8392 0,14 % 0,0012 2.576.551
    ΜΥΤΙΛ 15,0000 -0,53 % -0,0800 2.367.974
    ΠΕΙΡ 1,4000 -0,36 % -0,0050 1.575.036
    ΟΤΟΕΛ 7,9000 1,28 % 0,1000 1.048.301
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1300 0,98 % 3.433.710 3,87εκ.
    ΕΥΡΩΒ 0,8392 0,14 % 3.073.857 2,58εκ.
    ΟΠΑΠ 13,4200 -0,59 % 1.126.150 15,25εκ.
    ΠΕΙΡ 1,4000 -0,36 % 1.124.176 1,58εκ.
    ΕΤΕ 2,5600 0,83 % 1.026.385 2,63εκ.
    ΜΙΓ 0,0302 1,00 % 971.652 29.234
    ΔΕΗ 9,3100 -1,12 % 726.570 6,84εκ.
    ΑΤΤ 0,0884 4,25 % 552.084 50.638
    ΠΡΕΜΙΑ 1,5200 -3,80 % 530.815 801,8χιλ.
    ΜΠΕΛΑ 13,8800 -1,14 % 353.422 4,92εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9600 4,59 % 63.357 2,08 %
    ΒΙΟΣΚ 0,6500 11,30 % 309.792 1,98 %
    ΠΡΕΜΙΑ 1,5200 -3,80 % 530.815 0,61 %
    ΑΛΜΥ 2,2500 3,21 % 191.904 0,59 %
    ΙΝΚΑΤ 2,3100 -5,33 % 185.853 0,39 %
    ΕΠΣΙΛ 14,4000 10,77 % 50.092 0,37 %
    ΜΠΡΙΚ 2,1800 3,81 % 130.139 0,36 %
    ΙΝΤΚΑ 2,2900 1,55 % 264.207 0,35 %
    ΟΠΑΠ 13,4200 -0,59 % 1.126.150 0,32 %
    ΔΕΗ 9,3100 -1,12 % 726.570 0,31 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΠΥΡ 0,2100 0,00 % 1.463 19,05 %
    ΦΙΕΡ 0,5500 12,24 % 3.753 13,88 %
    ΒΟΣΥΣ 2,1000 5,00 % 1.225 13,00 %
    ΕΠΣΙΛ 14,4000 10,77 % 50.092 12,69 %
    ΒΙΟΣΚ 0,6500 11,30 % 309.792 12,67 %
    ΒΙΟΚΑ 1,6200 8,72 % 8.281 11,41 %
    ΑΤΤ 0,0884 4,25 % 552.084 11,32 %
    ΚΤΗΛΑ 1,9000 0,53 % 335 10,05 %
    ΔΑΙΟΣ 3,3000 1,23 % 1.611 9,82 %
    ΛΕΒΚ 0,4460 -0,89 % 2.001 8,89 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%