| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)
0,5360 €
0,0040 (0,75%)
- Άνοιγμα 0,5300
- Υψηλό 0,5380
- Χαμηλό 0,5180
- Όγκος 42.200
- Τζίρος 22.188 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/2/2011 | 26,0700 | 0,00% | 26,5200 | 26,5200 | 26,0400 | 2.956 | ,00 |
| 11/2/2011 | 26,0700 | 3,21% | 24,9600 | 26,3400 | 24,9600 | 7.205 | ,00 |
| 10/2/2011 | 25,2600 | -4,43% | 26,2800 | 26,2800 | 25,2600 | 2.131 | ,00 |
| 09/2/2011 | 26,4300 | -1,01% | 26,7000 | 26,9100 | 26,4300 | 40.575 | ,00 |
| 08/2/2011 | 26,7000 | 1,83% | 26,1600 | 26,8200 | 26,1600 | 9.035 | ,00 |
| 07/2/2011 | 26,2200 | 0,92% | 26,1900 | 26,2200 | 25,9800 | 5.616 | ,00 |
| 04/2/2011 | 25,9800 | -0,69% | 26,1600 | 26,4600 | 25,9800 | 12.305 | ,00 |
| 03/2/2011 | 26,1600 | -0,68% | 26,2200 | 26,6700 | 26,1300 | 6.649 | ,00 |
| 02/2/2011 | 26,3400 | -1,35% | 26,7000 | 26,9400 | 26,1300 | 8.294 | ,00 |
| 01/2/2011 | 26,7000 | 1,48% | 26,3100 | 26,8500 | 26,1000 | 23.776 | ,00 |
| 31/1/2011 | 26,3100 | -1,46% | 26,4600 | 26,5800 | 26,2200 | 12.946 | ,00 |
| 28/1/2011 | 26,7000 | -0,34% | 26,2200 | 26,9100 | 26,2200 | 12.635 | ,00 |
| 27/1/2011 | 26,7900 | -0,56% | 26,9400 | 27,6300 | 26,5800 | 24.783 | ,00 |
| 26/1/2011 | 26,9400 | 0,79% | 26,7000 | 27,3600 | 26,7000 | 25.064 | ,00 |
| 25/1/2011 | 26,7300 | 0,34% | 26,6400 | 27,6000 | 25,7400 | 36.010 | ,00 |
| 24/1/2011 | 26,6400 | -2,09% | 27,1500 | 27,1500 | 26,6400 | 2.301 | ,00 |
| 21/1/2011 | 27,2100 | 0,11% | 27,4200 | 27,6300 | 27,1800 | 7.377 | ,00 |
| 20/1/2011 | 27,1800 | -1,63% | 27,6300 | 28,1100 | 27,0000 | 39.421 | ,00 |
| 19/1/2011 | 27,6300 | 0,55% | 26,9400 | 27,6300 | 26,6400 | 11.543 | ,00 |
| 18/1/2011 | 27,4800 | 5,77% | 25,9800 | 27,6300 | 25,9800 | 6.557 | ,00 |
| 17/1/2011 | 25,9800 | 4,97% | 25,1400 | 25,9800 | 24,8100 | 21.310 | ,00 |
| 14/1/2011 | 24,7500 | 0,73% | 24,6900 | 24,8100 | 24,2100 | 8.100 | ,00 |
| 13/1/2011 | 24,5700 | 0,12% | 24,0600 | 24,5700 | 24,0600 | 449 | ,00 |
| 12/1/2011 | 24,5400 | 2,76% | 23,9700 | 24,5700 | 23,8800 | 7.193 | ,00 |
| 11/1/2011 | 23,8800 | 0,00% | 23,8800 | 23,8800 | 23,5800 | 23.557 | ,00 |
| 10/1/2011 | 23,8800 | -0,50% | 23,7900 | 24,0600 | 23,7600 | 4.857 | ,00 |
| 07/1/2011 | 24,0000 | -2,68% | 23,4900 | 24,2400 | 23,4900 | 14.130 | ,00 |
| 05/1/2011 | 24,6600 | 3,53% | 23,6400 | 24,6600 | 23,4000 | 5.053 | ,00 |
| 04/1/2011 | 23,8200 | 0,00% | 24,0300 | 24,0300 | 23,4000 | 1.485 | ,00 |
| 03/1/2011 | 23,8200 | 1,93% | 23,4000 | 23,8200 | 23,2500 | 3.820 | ,00 |
| 31/12/2010 | 23,3700 | -2,14% | 23,8800 | 24,0900 | 23,3700 | 363 | ,00 |
| 30/12/2010 | 23,8800 | 1,02% | 23,2200 | 24,0600 | 23,2200 | 3.175 | ,00 |
| 29/12/2010 | 23,6400 | 1,03% | 23,1600 | 23,8200 | 23,1600 | 1.510 | ,00 |
| 28/12/2010 | 23,4000 | -2,99% | 24,5700 | 24,5700 | 23,4000 | 1.009 | ,00 |
| 27/12/2010 | 24,1200 | -0,86% | 24,3000 | 24,3000 | 23,8800 | 350 | ,00 |
| 23/12/2010 | 24,3300 | 0,50% | 24,1200 | 24,3300 | 23,9100 | 3.285 | ,00 |
| 22/12/2010 | 24,2100 | 2,41% | 23,4000 | 24,2100 | 23,4000 | 10.451 | ,00 |
| 21/12/2010 | 23,6400 | -1,50% | 23,6400 | 24,1200 | 23,6400 | 9.384 | ,00 |
| 20/12/2010 | 24,0000 | 0,00% | 24,0000 | 24,0900 | 23,8800 | 5.985 | ,00 |
| 17/12/2010 | 24,0000 | 1,39% | 23,6400 | 24,0000 | 23,5200 | 4.059 | ,00 |
| 16/12/2010 | 23,6700 | 0,64% | 22,9800 | 23,6700 | 22,9800 | 5.093 | ,00 |
| 15/12/2010 | 23,5200 | 1,55% | 23,1600 | 23,5200 | 23,0400 | 10.043 | ,00 |
| 14/12/2010 | 23,1600 | -0,13% | 23,1900 | 23,1900 | 23,0700 | 375 | ,00 |
| 13/12/2010 | 23,1900 | -0,90% | 23,6400 | 23,7000 | 23,1900 | 9.385 | ,00 |
| 10/12/2010 | 23,4000 | -1,02% | 23,4000 | 23,6400 | 23,4000 | 10.267 | ,00 |
| 09/12/2010 | 23,6400 | 1,29% | 23,7000 | 23,7600 | 23,1600 | 1.396 | ,00 |
| 08/12/2010 | 23,3400 | -0,38% | 23,1000 | 23,3400 | 23,1000 | 228 | ,00 |
| 07/12/2010 | 23,4300 | -0,13% | 23,4600 | 23,7900 | 22,8600 | 25.861 | ,00 |
| 06/12/2010 | 23,4600 | -1,64% | 23,5500 | 24,1200 | 23,4000 | 41.724 | ,00 |
| 03/12/2010 | 23,8500 | 0,89% | 23,4000 | 23,8500 | 23,3100 | 672 | ,00 |
| 02/12/2010 | 23,6400 | 2,07% | 23,1600 | 23,8800 | 22,8300 | 7.205 | ,00 |
| 01/12/2010 | 23,1600 | -1,78% | 23,1600 | 23,6400 | 23,1600 | 3.288 | ,00 |
| 30/11/2010 | 23,5800 | -0,13% | 23,4600 | 23,5800 | 22,9500 | 4.781 | ,00 |
| 29/11/2010 | 23,6100 | 0,25% | 23,6400 | 23,9400 | 23,5800 | 408 | ,00 |
| 26/11/2010 | 23,5500 | 0,38% | 23,5500 | 23,8500 | 23,4900 | 2.959 | ,00 |
| 25/11/2010 | 23,4600 | -0,51% | 23,2200 | 23,7900 | 23,2200 | 3.009 | ,00 |
| 24/11/2010 | 23,5800 | 0,51% | 23,4000 | 23,5800 | 23,4000 | 27.042 | ,00 |
| 23/11/2010 | 23,4600 | 0,26% | 23,2800 | 23,5800 | 23,2800 | 3.703 | ,00 |
| 22/11/2010 | 23,4000 | -0,76% | 22,9800 | 23,4000 | 22,9800 | 3.019 | ,00 |
| 19/11/2010 | 23,5800 | -0,88% | 23,4900 | 23,5800 | 23,4600 | 4.197 | ,00 |
| 18/11/2010 | 23,7900 | -0,38% | 23,5800 | 24,0600 | 23,4600 | 11.774 | ,00 |
| 17/11/2010 | 23,8800 | -1,00% | 24,3000 | 24,3000 | 23,8800 | 13.927 | ,00 |
| 16/11/2010 | 24,1200 | 0,00% | 24,1200 | 24,3000 | 23,7600 | 6.820 | ,00 |
| 15/11/2010 | 24,1200 | 1,90% | 24,0900 | 24,2100 | 23,8800 | 14.968 | ,00 |
| 12/11/2010 | 23,6700 | -1,87% | 23,5800 | 23,9400 | 23,5800 | 8.698 | ,00 |
| 11/11/2010 | 24,1200 | 2,55% | 23,5200 | 24,1200 | 23,5200 | 16.425 | ,00 |
| 10/11/2010 | 23,5200 | -0,38% | 23,6400 | 24,9000 | 23,1600 | 60.576 | ,00 |
| 09/11/2010 | 23,6100 | 0,90% | 23,4000 | 23,6400 | 22,9500 | 25.228 | ,00 |
| 08/11/2010 | 23,4000 | -0,76% | 23,8200 | 24,5400 | 23,4000 | 15.471 | ,00 |
| 05/11/2010 | 23,5800 | 2,48% | 22,9800 | 23,5800 | 22,8000 | 14.300 | ,00 |
| 04/11/2010 | 23,0100 | -1,03% | 23,8800 | 23,8800 | 22,7100 | 18.274 | ,00 |
| 03/11/2010 | 23,2500 | 2,38% | 22,7100 | 23,2500 | 22,7100 | 15.707 | ,00 |
| 02/11/2010 | 22,7100 | 0,00% | 22,0200 | 23,3400 | 22,0200 | 7.344 | ,00 |
| 01/11/2010 | 22,7100 | 0,00% | 22,4700 | 23,2800 | 22,4700 | 1.607 | ,00 |
| 29/10/2010 | 22,7100 | -0,13% | 22,6800 | 22,8900 | 21,8100 | 20.170 | ,00 |
| 27/10/2010 | 22,7400 | -2,82% | 22,4100 | 23,3700 | 22,4100 | 7.560 | ,00 |
| 26/10/2010 | 23,4000 | -1,02% | 23,6400 | 24,0900 | 23,2200 | 11.633 | ,00 |
| 25/10/2010 | 23,6400 | 0,00% | 23,6400 | 24,0600 | 23,6400 | 6.307 | ,00 |
| 22/10/2010 | 23,6400 | 0,90% | 23,1600 | 23,7300 | 23,1600 | 34.485 | ,00 |
| 21/10/2010 | 23,4300 | 2,09% | 22,9500 | 23,6400 | 22,9500 | 22.399 | ,00 |
| 20/10/2010 | 22,9500 | 1,46% | 22,6200 | 22,9800 | 22,6200 | 5.556 | ,00 |
| 19/10/2010 | 22,6200 | 2,72% | 22,2300 | 22,6200 | 21,9600 | 16.151 | ,00 |
| 18/10/2010 | 22,0200 | 1,10% | 22,2300 | 22,2300 | 21,5400 | 4.314 | ,00 |
| 15/10/2010 | 21,7800 | 1,11% | 21,9000 | 21,9600 | 21,5400 | 8.088 | ,00 |
| 14/10/2010 | 21,5400 | 0,00% | 21,5700 | 21,9900 | 21,2400 | 10.920 | ,00 |
| 13/10/2010 | 21,5400 | 0,56% | 21,3000 | 21,5400 | 21,1800 | 16.133 | ,00 |
| 12/10/2010 | 21,4200 | 1,28% | 21,0600 | 21,4800 | 21,0600 | 5.570 | ,00 |
| 11/10/2010 | 21,1500 | 0,43% | 21,0600 | 21,1800 | 20,8500 | 3.626 | ,00 |
| 08/10/2010 | 21,0600 | -0,57% | 21,0600 | 21,1800 | 21,0600 | 5.579 | ,00 |
| 07/10/2010 | 21,1800 | -0,84% | 20,8500 | 21,1800 | 20,8500 | 279 | ,00 |
| 06/10/2010 | 21,3600 | 0,85% | 21,4500 | 21,4500 | 21,0600 | 5.014 | ,00 |
| 05/10/2010 | 21,1800 | 0,57% | 20,1000 | 21,3600 | 20,1000 | 5.434 | ,00 |
| 04/10/2010 | 21,0600 | -1,40% | 21,3600 | 21,3600 | 20,5800 | 3.178 | ,00 |
| 01/10/2010 | 21,3600 | 0,85% | 20,7000 | 21,4500 | 20,7000 | 20.603 | ,00 |
| 30/9/2010 | 21,1800 | 2,92% | 20,4900 | 21,2400 | 20,4900 | 26.478 | ,00 |
| 29/9/2010 | 20,5800 | 0,00% | 20,3400 | 20,7000 | 20,3400 | 3.297 | ,00 |
| 28/9/2010 | 20,5800 | 0,00% | 20,5800 | 20,5800 | 20,3400 | 5.014 | ,00 |
| 27/9/2010 | 20,5800 | -0,15% | 20,5800 | 20,6400 | 20,3100 | 6.248 | ,00 |
| 24/9/2010 | 20,6100 | 1,33% | 20,3100 | 20,6700 | 20,3100 | 8.968 | ,00 |
| 23/9/2010 | 20,3400 | 1,95% | 20,0700 | 20,7000 | 19,9500 | 13.778 | ,00 |
| 22/9/2010 | 19,9500 | -0,75% | 19,8600 | 20,1000 | 19,7400 | 2.401 | ,00 |
| 21/9/2010 | 20,1000 | 1,06% | 19,8900 | 20,1900 | 19,8900 | 7.408 | ,00 |
| 20/9/2010 | 19,8900 | 0,00% | 20,3400 | 20,3400 | 19,6500 | 8.436 | ,00 |
| 17/9/2010 | 19,8900 | -4,05% | 20,1000 | 20,7000 | 19,8900 | 5.778 | ,00 |
| 16/9/2010 | 20,7300 | -3,76% | 21,0000 | 21,5400 | 20,1000 | 28.703 | ,00 |
| 15/9/2010 | 21,5400 | 0,42% | 21,0300 | 21,5400 | 21,0300 | 26.175 | ,00 |
| 14/9/2010 | 21,4500 | 0,14% | 21,9000 | 22,0200 | 21,0600 | 10.175 | ,00 |
| 13/9/2010 | 21,4200 | 0,28% | 21,0600 | 21,5400 | 20,8500 | 1.157 | ,00 |
| 10/9/2010 | 21,3600 | -0,28% | 21,0600 | 21,4500 | 21,0600 | 2.990 | ,00 |
| 09/9/2010 | 21,4200 | 1,85% | 20,8200 | 21,4200 | 20,5800 | 1.178 | ,00 |
| 08/9/2010 | 21,0300 | 0,43% | 20,3400 | 21,3000 | 20,3400 | 453 | ,00 |
| 07/9/2010 | 20,9400 | -1,97% | 21,0900 | 21,2400 | 20,3700 | 800 | ,00 |
| 06/9/2010 | 21,3600 | -0,84% | 21,9000 | 21,9000 | 21,0600 | 989 | ,00 |
| 03/9/2010 | 21,5400 | -0,55% | 21,5400 | 21,5400 | 21,3300 | 4.112 | ,00 |
| 02/9/2010 | 21,6600 | 0,56% | 21,8700 | 21,8700 | 21,1500 | 5.533 | ,00 |
| 01/9/2010 | 21,5400 | 0,00% | 21,5400 | 21,5700 | 21,5400 | 1.339 | ,00 |
| 31/8/2010 | 21,5400 | -0,69% | 21,6900 | 21,6900 | 20,9400 | 7.642 | ,00 |
| 30/8/2010 | 21,6900 | 5,39% | 20,8200 | 21,6900 | 20,8200 | 7.616 | ,00 |
| 27/8/2010 | 20,5800 | 0,00% | 20,4600 | 20,6400 | 20,4600 | 9.496 | ,00 |
| 26/8/2010 | 20,5800 | 2,39% | 20,1000 | 20,5800 | 20,1000 | 7.761 | ,00 |
| 25/8/2010 | 20,1000 | 0,60% | 20,0100 | 20,5200 | 20,0100 | 6.020 | ,00 |
| 24/8/2010 | 19,9800 | -2,92% | 20,5800 | 20,7600 | 19,9800 | 12.304 | ,00 |
| 23/8/2010 | 20,5800 | 3,00% | 19,9800 | 20,9400 | 19,9800 | 10.588 | ,00 |
| 20/8/2010 | 19,9800 | -1,77% | 20,3400 | 20,3400 | 19,9800 | 7.171 | ,00 |
| 19/8/2010 | 20,3400 | -3,28% | 20,3400 | 20,5800 | 20,1600 | 22.952 | ,00 |
| 18/8/2010 | 21,0300 | -2,37% | 21,5400 | 21,5400 | 20,5800 | 4.385 | ,00 |
| 17/8/2010 | 21,5400 | 0,00% | 21,4500 | 21,8100 | 21,4200 | 2.485 | ,00 |
| 16/8/2010 | 21,5400 | 0,00% | 21,3000 | 21,5400 | 21,3000 | 83 | ,00 |
| 13/8/2010 | 21,5400 | 0,28% | 21,7800 | 21,7800 | 21,3300 | 11.185 | ,00 |
| 12/8/2010 | 21,4800 | 0,42% | 21,3000 | 21,7800 | 21,3000 | 9.895 | ,00 |
| 11/8/2010 | 21,3900 | -1,38% | 21,4200 | 21,6900 | 21,3300 | 15.946 | ,00 |
| 10/8/2010 | 21,6900 | -2,43% | 22,0200 | 22,0500 | 21,6900 | 27.000 | ,00 |
| 09/8/2010 | 22,2300 | 0,14% | 22,2300 | 22,4100 | 22,0200 | 25.538 | ,00 |
| 06/8/2010 | 22,2000 | 0,27% | 22,0200 | 22,3500 | 22,0200 | 30.555 | ,00 |
| 05/8/2010 | 22,1400 | -0,40% | 22,5600 | 22,5900 | 22,1400 | 46.130 | ,00 |
| 04/8/2010 | 22,2300 | 0,00% | 22,0200 | 22,2300 | 21,8100 | 26.492 | ,00 |
| 03/8/2010 | 22,2300 | 0,00% | 22,2300 | 22,4700 | 21,9300 | 80.297 | ,00 |
| 02/8/2010 | 22,2300 | 4,81% | 21,5400 | 22,6200 | 21,5400 | 46.197 | ,00 |
| 30/7/2010 | 21,2100 | 7,28% | 19,9500 | 21,2100 | 19,8900 | 26.095 | ,00 |
| 29/7/2010 | 19,7700 | 0,92% | 19,6500 | 20,3400 | 19,5900 | 294.162 | ,00 |
| 28/7/2010 | 19,5900 | -0,15% | 19,6500 | 19,6500 | 19,4100 | 11.007 | ,00 |
| 27/7/2010 | 19,6200 | -0,15% | 19,6500 | 19,8000 | 19,4100 | 16.225 | ,00 |
| 26/7/2010 | 19,6500 | 1,08% | 19,4100 | 19,6500 | 19,1700 | 8.041 | ,00 |
| 23/7/2010 | 19,4400 | -2,11% | 19,8600 | 19,8600 | 19,4100 | 13.431 | ,00 |
| 22/7/2010 | 19,8600 | 0,00% | 20,0100 | 20,1000 | 19,6800 | 9.131 | ,00 |
| 21/7/2010 | 19,8600 | 1,53% | 19,4100 | 19,8600 | 19,4100 | 7.620 | ,00 |
| 20/7/2010 | 19,5600 | -2,25% | 20,0100 | 20,0100 | 19,2900 | 7.971 | ,00 |
| 19/7/2010 | 20,0100 | -0,45% | 20,1000 | 20,1000 | 20,0100 | 5.102 | ,00 |
| 16/7/2010 | 20,1000 | 0,00% | 19,9800 | 20,1000 | 19,9800 | 15.516 | ,00 |
| 15/7/2010 | 20,1000 | -0,15% | 20,1000 | 20,3700 | 20,0100 | 41.164 | ,00 |
| 14/7/2010 | 20,1300 | -1,61% | 20,4600 | 20,4600 | 20,1000 | 11.329 | ,00 |
| 13/7/2010 | 20,4600 | 0,29% | 20,5500 | 20,5500 | 20,3700 | 18.484 | ,00 |
| 12/7/2010 | 20,4000 | 1,49% | 20,1000 | 20,5200 | 20,1000 | 221 | ,00 |
| 09/7/2010 | 20,1000 | -2,33% | 20,1600 | 20,3100 | 19,9500 | 6.530 | ,00 |
| 08/7/2010 | 20,5800 | 0,00% | 20,7000 | 20,8200 | 20,1000 | 17.268 | ,00 |
| 07/7/2010 | 20,5800 | -1,72% | 20,4900 | 20,7600 | 20,4900 | 5.806 | ,00 |
| 06/7/2010 | 20,9400 | -0,57% | 21,1500 | 21,1500 | 20,8200 | 3.102 | ,00 |
| 05/7/2010 | 21,0600 | 0,00% | 21,0600 | 21,0600 | 20,7000 | 5.716 | ,00 |
| 02/7/2010 | 21,0600 | -3,31% | 20,8200 | 21,3600 | 20,8200 | 13.424 | ,00 |
| 01/7/2010 | 21,7800 | 1,82% | 21,3000 | 22,0200 | 21,0600 | 3.470 | ,00 |
| 30/6/2010 | 21,3900 | -3,52% | 22,0200 | 22,2300 | 21,3900 | 26.136 | ,00 |
| 29/6/2010 | 22,1700 | 0,68% | 22,1700 | 22,2300 | 22,0200 | 2.665 | ,00 |
| 28/6/2010 | 22,0200 | -1,74% | 21,7800 | 22,2300 | 21,7800 | 2.106 | ,00 |
| 25/6/2010 | 22,4100 | 0,81% | 22,4100 | 22,4100 | 22,4100 | 44 | ,00 |
| 24/6/2010 | 22,2300 | -3,39% | 22,7100 | 22,7100 | 22,2300 | 11.995 | ,00 |
| 23/6/2010 | 23,0100 | 1,46% | 22,2300 | 23,1300 | 22,2300 | 13.675 | ,00 |
| 22/6/2010 | 22,6800 | 1,07% | 22,2900 | 22,6800 | 22,2300 | 7.338 | ,00 |
| 21/6/2010 | 22,4400 | 4,76% | 22,0200 | 22,4400 | 22,0200 | 19.175 | ,00 |
| 18/6/2010 | 21,4200 | -0,28% | 21,9000 | 21,9000 | 21,3000 | 8.762 | ,00 |
| 17/6/2010 | 21,4800 | -3,37% | 22,6200 | 22,6200 | 21,4800 | 15.844 | ,00 |
| 16/6/2010 | 22,2300 | -2,37% | 23,1600 | 23,1600 | 22,2300 | 577 | ,00 |
| 15/6/2010 | 22,7700 | 1,07% | 22,7100 | 23,0700 | 22,4100 | 6.743 | ,00 |
| 14/6/2010 | 22,5300 | 4,02% | 21,7200 | 22,6200 | 21,7200 | 6.080 | ,00 |
| 11/6/2010 | 21,6600 | 2,85% | 21,0600 | 22,0200 | 21,0600 | 1.007 | ,00 |
| 10/6/2010 | 21,0600 | 1,01% | 20,9400 | 21,3000 | 20,6400 | 55.504 | ,00 |
| 09/6/2010 | 20,8500 | -2,52% | 21,6600 | 22,0200 | 20,5800 | 17.098 | ,00 |
| 08/6/2010 | 21,3900 | -8,12% | 23,4000 | 23,4000 | 21,3900 | 65.354 | ,00 |
| 07/6/2010 | 23,2800 | -2,14% | 22,9200 | 23,6400 | 22,9200 | 2.447 | ,00 |
| 04/6/2010 | 23,7900 | -1,37% | 23,2800 | 24,1500 | 23,2800 | 3.143 | ,00 |
| 03/6/2010 | 24,1200 | -1,83% | 23,5200 | 24,1200 | 23,5200 | 7.712 | ,00 |
| 02/6/2010 | 24,5700 | 0,99% | 24,3000 | 24,5700 | 23,7000 | 2.247 | ,00 |
| 01/6/2010 | 24,3300 | 0,87% | 23,1000 | 24,3300 | 23,1000 | 5.914 | ,00 |
| 31/5/2010 | 24,1200 | 0,12% | 23,4600 | 24,1200 | 23,0400 | 5.773 | ,00 |
| 28/5/2010 | 24,0900 | 0,88% | 24,3300 | 24,3300 | 22,7700 | 7.264 | ,00 |
| 27/5/2010 | 23,8800 | 1,92% | 22,9800 | 23,8800 | 22,9800 | 1.303 | ,00 |
| 26/5/2010 | 23,4300 | 0,13% | 23,4000 | 23,4600 | 22,9800 | 6.476 | ,00 |
| 25/5/2010 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 22,8900 | 14.297 | ,00 |
| 21/5/2010 | 23,4000 | -0,76% | 23,8800 | 23,8800 | 23,3400 | 7.282 | ,00 |
| 20/5/2010 | 23,5800 | -3,08% | 24,5400 | 24,5400 | 23,4000 | 6.715 | ,00 |
| 19/5/2010 | 24,3300 | 1,88% | 23,6400 | 24,3300 | 23,5800 | 7.000 | ,00 |
| 18/5/2010 | 23,8800 | 1,79% | 23,4900 | 24,3000 | 23,4900 | 5.874 | ,00 |
| 17/5/2010 | 23,4600 | -2,01% | 23,4000 | 23,7000 | 23,3400 | 9.122 | ,00 |
| 14/5/2010 | 23,9400 | 1,92% | 23,8200 | 24,5700 | 23,6400 | 20.377 | ,00 |
| 13/5/2010 | 23,4900 | 0,51% | 23,4000 | 23,4900 | 23,4000 | 795 | ,00 |
| 12/5/2010 | 23,3700 | -0,38% | 23,4900 | 23,5200 | 23,3100 | 10.833 | ,00 |
| 11/5/2010 | 23,4600 | 0,26% | 23,4000 | 23,4600 | 23,4000 | 7.752 | ,00 |
| 10/5/2010 | 23,4000 | 1,96% | 22,9500 | 24,1200 | 22,9500 | 10.296 | ,00 |
| 07/5/2010 | 22,9500 | -1,92% | 23,4000 | 23,4000 | 22,8900 | 18.955 | ,00 |
| 06/5/2010 | 23,4000 | 3,86% | 23,8200 | 23,8800 | 22,8300 | 20.035 | ,00 |
| 05/5/2010 | 22,5300 | -1,83% | 22,8900 | 22,9200 | 22,4400 | 11.039 | ,00 |
| 04/5/2010 | 22,9500 | -4,61% | 24,0600 | 24,0600 | 22,8600 | 21.677 | ,00 |
| 03/5/2010 | 24,0600 | 1,01% | 24,5400 | 24,5400 | 23,8200 | 8.629 | ,00 |
| 30/4/2010 | 23,8200 | 3,66% | 23,1600 | 23,8200 | 23,0400 | 7.348 | ,00 |
| 29/4/2010 | 22,9800 | 5,51% | 21,9000 | 23,2200 | 21,9000 | 16.181 | ,00 |
| 28/4/2010 | 21,7800 | 0,00% | 21,0600 | 21,7800 | 21,0600 | 5.464 | ,00 |
| 27/4/2010 | 21,7800 | -5,10% | 22,8300 | 22,9500 | 21,0600 | 28.621 | ,00 |
| 26/4/2010 | 22,9500 | -3,29% | 24,9300 | 24,9300 | 22,9500 | 14.899 | ,00 |
| 23/4/2010 | 23,7300 | -1,86% | 24,1200 | 24,1200 | 23,4000 | 26.996 | ,00 |
| 22/4/2010 | 24,1800 | -4,05% | 25,2000 | 25,3500 | 24,1800 | 5.502 | ,00 |
| 21/4/2010 | 25,2000 | 1,57% | 24,8700 | 25,7400 | 24,8100 | 56.350 | ,00 |
| 20/4/2010 | 24,8100 | 3,76% | 23,4900 | 25,3800 | 23,4900 | 27.130 | ,00 |
| 19/4/2010 | 23,9100 | 1,14% | 24,2400 | 24,2400 | 23,6400 | 14.224 | ,00 |
| 16/4/2010 | 23,6400 | 0,00% | 23,1900 | 23,7600 | 23,1900 | 3.456 | ,00 |
| 15/4/2010 | 23,6400 | 1,29% | 22,9800 | 23,7000 | 22,9800 | 28.442 | ,00 |
| 14/4/2010 | 23,3400 | 2,77% | 22,6800 | 23,6400 | 22,6800 | 32.142 | ,00 |
| 13/4/2010 | 22,7100 | 1,07% | 22,2300 | 23,0700 | 22,2300 | 26.330 | ,00 |
| 12/4/2010 | 22,4700 | 6,70% | 21,5400 | 22,7100 | 21,5100 | 137.791 | ,00 |
| 09/4/2010 | 21,0600 | 1,15% | 20,8200 | 21,7200 | 20,8200 | 1.730 | ,00 |
| 08/4/2010 | 20,8200 | -1,14% | 19,9200 | 20,8200 | 19,8900 | 9.118 | ,00 |
| 07/4/2010 | 21,0600 | -4,62% | 21,5400 | 21,5700 | 21,0600 | 2.070 | ,00 |
| 06/4/2010 | 22,0800 | -1,60% | 22,4400 | 22,4400 | 21,7800 | 5.035 | ,00 |
| 01/4/2010 | 22,4400 | -1,71% | 22,7100 | 22,7100 | 22,2300 | 14.412 | ,00 |
| 31/3/2010 | 22,8300 | 3,68% | 22,3500 | 23,0700 | 22,0200 | 7.006 | ,00 |
| 30/3/2010 | 22,0200 | 1,10% | 21,9000 | 22,2300 | 21,7800 | 11.948 | ,00 |
| 29/3/2010 | 21,7800 | 0,69% | 22,2300 | 22,2300 | 21,5400 | 33.194 | ,00 |
| 26/3/2010 | 21,6300 | 2,71% | 21,4200 | 21,9000 | 21,4200 | 8.013 | ,00 |
| 24/3/2010 | 21,0600 | 0,00% | 21,3000 | 21,3000 | 21,0600 | 16.370 | ,00 |
| 23/3/2010 | 21,0600 | 2,03% | 20,7000 | 21,0600 | 20,7000 | 44.553 | ,00 |
| 22/3/2010 | 20,6400 | -1,99% | 21,0600 | 21,0600 | 20,5800 | 11.358 | ,00 |
| 19/3/2010 | 21,0600 | -0,14% | 21,0600 | 21,4200 | 20,7900 | 17.106 | ,00 |
| 18/3/2010 | 21,0900 | 0,14% | 21,0600 | 21,1800 | 20,8200 | 40.225 | ,00 |
| 17/3/2010 | 21,0600 | 5,41% | 20,0100 | 21,0900 | 20,0100 | 116.141 | ,00 |
| 16/3/2010 | 19,9800 | -2,92% | 20,2500 | 20,2500 | 19,9200 | 3.794 | ,00 |
| 15/3/2010 | 20,5800 | 2,54% | 20,2200 | 20,5800 | 19,7100 | 9.870 | ,00 |
| 12/3/2010 | 20,0700 | 0,30% | 19,8900 | 20,2200 | 19,5000 | 10.623 | ,00 |
| 11/3/2010 | 20,0100 | -1,04% | 19,7700 | 20,2200 | 19,7700 | 3.265 | ,00 |
| 10/3/2010 | 20,2200 | 2,28% | 19,7700 | 20,2200 | 19,7700 | 21.055 | ,00 |
| 09/3/2010 | 19,7700 | -0,75% | 19,9500 | 19,9800 | 19,4100 | 20.666 | ,00 |
| 08/3/2010 | 19,9200 | 2,63% | 19,4100 | 20,0700 | 19,1700 | 7.204 | ,00 |
| 05/3/2010 | 19,4100 | -1,22% | 19,7700 | 19,7700 | 19,3800 | 39.891 | ,00 |
| 04/3/2010 | 19,6500 | 2,50% | 19,1700 | 19,6500 | 18,7800 | 67.425 | ,00 |
| 03/3/2010 | 19,1700 | 0,00% | 19,1700 | 19,6200 | 19,0500 | 29.430 | ,00 |
| 02/3/2010 | 19,1700 | 3,23% | 18,5700 | 19,1700 | 18,2700 | 26.627 | ,00 |
| 01/3/2010 | 18,5700 | 1,64% | 18,5100 | 18,6300 | 18,2700 | 6.082 | ,00 |
| 26/2/2010 | 18,2700 | 0,33% | 17,5200 | 18,2700 | 17,5200 | 9.321 | ,00 |
| 25/2/2010 | 18,2100 | -0,33% | 17,8200 | 18,2700 | 17,7000 | 8.338 | ,00 |
| 24/2/2010 | 18,2700 | 3,22% | 17,7000 | 18,5100 | 17,4600 | 19.861 | ,00 |
| 23/2/2010 | 17,7000 | 3,51% | 16,8600 | 17,9100 | 16,7400 | 19.442 | ,00 |
| 22/2/2010 | 17,1000 | 4,40% | 16,1400 | 17,1000 | 16,1400 | 27.271 | ,00 |
| 19/2/2010 | 16,3800 | 1,68% | 16,2300 | 16,3800 | 16,1700 | 24.805 | ,00 |
| 18/2/2010 | 16,1100 | 0,94% | 15,4500 | 16,2600 | 15,4500 | 3.395 | ,00 |
| 17/2/2010 | 15,9600 | -1,30% | 15,6600 | 15,9600 | 15,6600 | 681 | ,00 |
| 16/2/2010 | 16,1700 | -3,41% | 15,7500 | 16,5900 | 15,7500 | 4.212 | ,00 |
| 12/2/2010 | 16,7400 | 0,00% | 16,6200 | 16,7400 | 16,4100 | 5.443 | ,00 |
| 11/2/2010 | 16,7400 | 2,20% | 16,3800 | 16,7400 | 15,9000 | 18.099 | ,00 |
| 10/2/2010 | 16,3800 | 0,00% | 16,5000 | 16,7700 | 16,2900 | 12.948 | ,00 |
| 09/2/2010 | 16,3800 | 1,49% | 15,9000 | 16,4700 | 15,9000 | 8.606 | ,00 |
| 08/2/2010 | 16,1400 | -2,89% | 16,9800 | 16,9800 | 15,4500 | 42.395 | ,00 |
| 05/2/2010 | 16,6200 | -2,98% | 16,9800 | 16,9800 | 16,3800 | 36.243 | ,00 |
| 04/2/2010 | 17,1300 | 0,18% | 16,6200 | 17,1300 | 16,6200 | 34.637 | ,00 |
| 03/2/2010 | 17,1000 | 3,64% | 16,8000 | 17,3400 | 16,5600 | 28.191 | ,00 |
| 02/2/2010 | 16,5000 | 0,73% | 16,3800 | 16,6200 | 16,3800 | 9.380 | ,00 |
| 01/2/2010 | 16,3800 | 0,00% | 16,3800 | 16,5000 | 16,3800 | 12.265 | ,00 |
| 29/1/2010 | 16,3800 | 7,48% | 16,3800 | 16,3800 | 15,3300 | 5.605 | ,00 |
| 28/1/2010 | 15,2400 | -0,20% | 15,3000 | 15,5400 | 15,0300 | 9.675 | ,00 |
| 27/1/2010 | 15,2700 | -4,50% | 16,1400 | 16,1400 | 15,2700 | 5.867 | ,00 |
| 26/1/2010 | 15,9900 | -0,93% | 15,8100 | 16,3800 | 15,8100 | 990 | ,00 |
| 25/1/2010 | 16,1400 | 2,48% | 15,7500 | 16,1400 | 15,6900 | 6.396 | ,00 |
| 22/1/2010 | 15,7500 | -2,23% | 16,0200 | 16,0200 | 15,6900 | 8.405 | ,00 |
| 21/1/2010 | 16,1100 | 0,56% | 15,9600 | 16,1400 | 15,5700 | 9.555 | ,00 |
| 20/1/2010 | 16,0200 | -2,20% | 16,6200 | 16,6200 | 15,9900 | 1.315 | ,00 |
| 19/1/2010 | 16,3800 | 4,00% | 16,0200 | 16,3800 | 15,2400 | 15.335 | ,00 |
| 18/1/2010 | 15,7500 | -3,85% | 16,1400 | 16,6200 | 15,7500 | 5.948 | ,00 |
| 15/1/2010 | 16,3800 | -1,44% | 16,3800 | 17,5500 | 16,3800 | 22.606 | ,00 |
| 14/1/2010 | 16,6200 | 2,59% | 16,2000 | 16,6200 | 16,1100 | 13.824 | ,00 |
| 13/1/2010 | 16,2000 | 0,19% | 15,2700 | 16,6200 | 15,2700 | 2.415 | ,00 |
| 12/1/2010 | 16,1700 | -6,10% | 17,1000 | 17,1000 | 16,0500 | 2.684 | ,00 |
| 11/1/2010 | 17,2200 | -4,01% | 17,9400 | 17,9400 | 17,2200 | 2.480 | ,00 |
| 08/1/2010 | 17,9400 | 4,18% | 17,2200 | 18,0300 | 16,9200 | 3.316 | ,00 |
| 07/1/2010 | 17,2200 | 5,13% | 16,3800 | 17,4600 | 16,3800 | 8.123 | ,00 |
| 05/1/2010 | 16,3800 | 1,11% | 15,7500 | 16,7100 | 15,7500 | 6.999 | ,00 |
| 04/1/2010 | 16,2000 | 1,89% | 16,1400 | 16,3800 | 16,1400 | 370 | ,00 |
| 31/12/2009 | 15,9000 | -4,33% | 16,7400 | 16,8600 | 15,9000 | 3.553 | 59.122,11 |
| 30/12/2009 | 16,6200 | -3,32% | 16,9500 | 16,9500 | 16,3500 | 12.229 | 201.320,32 |
| 29/12/2009 | 17,1900 | -1,21% | 17,1000 | 17,3400 | 17,1000 | 255 | 4.407,67 |
| 28/12/2009 | 17,4000 | 0,35% | 17,2800 | 17,5500 | 17,2800 | 880 | 15.242,74 |
| 23/12/2009 | 17,3400 | -1,03% | 17,5200 | 17,7000 | 17,3100 | 2.222 | 38.871,56 |
| 22/12/2009 | 17,5200 | 2,46% | 17,4900 | 17,8200 | 17,0400 | 1.444 | 24.989,06 |
| 21/12/2009 | 17,1000 | -2,73% | 17,1000 | 17,4600 | 17,0700 | 9.952 | 171.026,61 |
| 18/12/2009 | 17,5800 | -1,51% | 17,8200 | 18,0300 | 17,5800 | 36.468 | 647.097,12 |
| 17/12/2009 | 17,8500 | 1,54% | 17,4000 | 18,0300 | 17,3400 | 7.910 | 141.007,18 |
| 16/12/2009 | 17,5800 | 3,53% | 16,9500 | 17,7600 | 16,9500 | 92.755 | 1.592.780,32 |
| 15/12/2009 | 16,9800 | 3,47% | 16,4400 | 17,1000 | 16,3500 | 34.786 | 575.415,74 |
| 14/12/2009 | 16,4100 | 0,18% | 16,3200 | 16,7400 | 16,3200 | 11.886 | 195.507,69 |
| 11/12/2009 | 16,3800 | -1,44% | 16,8000 | 16,8600 | 16,3800 | 8.036 | 132.685,33 |
| 10/12/2009 | 16,6200 | 4,92% | 15,6900 | 16,9800 | 15,6600 | 11.567 | 192.006,04 |
| 09/12/2009 | 15,8400 | -1,86% | 15,8100 | 15,8400 | 15,2100 | 16.050 | 248.971,84 |
| 08/12/2009 | 16,1400 | -8,03% | 17,2200 | 17,2200 | 16,1400 | 29.657 | 488.816,27 |
| 07/12/2009 | 17,5500 | -1,02% | 17,7300 | 17,7300 | 17,3400 | 5.778 | 100.944,21 |
| 04/12/2009 | 17,7300 | 0,00% | 17,9100 | 17,9400 | 17,3700 | 1.758 | 30.913,94 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|