| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,2000 | -5,00 % | -1,8000 | 178 |
| ΑΤΡΑΣΤ | 12,5500 | -4,56 % | -0,6000 | 6.701 |
| ΕΛΒΕ | 5,3500 | -3,60 % | -0,2000 | 475 |
| ΦΡΙΓΟ | 0,4200 | -3,23 % | -0,0140 | 67.872 |
| ΔΟΜΙΚ | 2,3000 | -2,95 % | -0,0700 | 16.449 |
| ΣΑΝΜΕΖΖ | 0,1944 | -2,70 % | -0,0054 | 33.256 |
| ΜΟΝΤΑ | 5,3600 | -2,55 % | -0,1400 | 542 |
| ΟΛΠ | 38,0000 | -2,44 % | -0,9500 | 19.956 |
| YKNOT | 2,0100 | -2,43 % | -0,0500 | 84.334 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -2,21 % | -0,6000 | 410 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
4,0950 €
0,0050 (0,12%)
- Άνοιγμα 4,1100
- Υψηλό 4,1100
- Χαμηλό 4,0400
- Όγκος 56.355
- Τζίρος 229.569 €
- Πράξεις 278
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/6/2011 | 3,8900 | -1,47% | 3,9770 | 3,9770 | 3,8710 | 5.100 | ,00 |
| 23/6/2011 | 3,9480 | -0,25% | 4,0450 | 4,0450 | 3,8810 | 9.181 | ,00 |
| 22/6/2011 | 3,9580 | 1,00% | 3,8520 | 4,0640 | 3,8520 | 152.318 | ,00 |
| 21/6/2011 | 3,9190 | 3,57% | 3,9290 | 3,9970 | 3,8520 | 16.046 | ,00 |
| 20/6/2011 | 3,7840 | -2,25% | 3,9680 | 3,9680 | 3,7840 | 15.496 | ,00 |
| 17/6/2011 | 3,8710 | 0,49% | 3,9580 | 3,9580 | 3,8420 | 102.764 | ,00 |
| 16/6/2011 | 3,8520 | -5,68% | 3,9480 | 4,0060 | 3,8230 | 19.805 | ,00 |
| 15/6/2011 | 4,0840 | -4,29% | 4,1410 | 4,1510 | 4,0550 | 55.321 | ,00 |
| 14/6/2011 | 4,2670 | -1,77% | 4,2570 | 4,3440 | 4,2480 | 949 | ,00 |
| 10/6/2011 | 4,3440 | 0,00% | 4,2670 | 4,4210 | 4,2670 | 12.440 | ,00 |
| 09/6/2011 | 4,3440 | -1,12% | 4,3440 | 4,3440 | 4,3250 | 36.519 | ,00 |
| 08/6/2011 | 4,3930 | -4,00% | 4,2570 | 4,5080 | 4,2570 | 10.897 | ,00 |
| 07/6/2011 | 4,5760 | -0,85% | 4,6430 | 4,7690 | 4,5560 | 15.205 | ,00 |
| 06/6/2011 | 4,6150 | -1,64% | 4,6050 | 4,6150 | 4,4990 | 8.605 | ,00 |
| 03/6/2011 | 4,6920 | 1,06% | 4,7210 | 4,7210 | 4,6820 | 5.622 | ,00 |
| 02/6/2011 | 4,6430 | -2,44% | 4,7590 | 4,8080 | 4,5950 | 32.133 | ,00 |
| 01/6/2011 | 4,7590 | 0,19% | 4,5660 | 4,8080 | 4,5660 | 44.085 | ,00 |
| 31/5/2011 | 4,7500 | 9,57% | 4,4020 | 4,7500 | 4,4020 | 25.578 | ,00 |
| 30/5/2011 | 4,3350 | -3,65% | 4,5370 | 4,5370 | 4,3350 | 23.816 | ,00 |
| 27/5/2011 | 4,4990 | -2,91% | 4,6340 | 4,6340 | 4,3930 | 33.169 | ,00 |
| 26/5/2011 | 4,6340 | -1,24% | 4,6720 | 4,6720 | 4,4790 | 17.881 | ,00 |
| 25/5/2011 | 4,6920 | -1,22% | 4,7300 | 4,7300 | 4,6630 | 13.475 | ,00 |
| 24/5/2011 | 4,7500 | 3,80% | 4,7110 | 4,7590 | 4,6920 | 8.282 | ,00 |
| 23/5/2011 | 4,5760 | -0,41% | 4,5950 | 4,5950 | 4,5660 | 1.431 | ,00 |
| 20/5/2011 | 4,5950 | -4,81% | 4,7590 | 4,8270 | 4,5950 | 39.291 | ,00 |
| 19/5/2011 | 4,8270 | -1,37% | 4,6920 | 4,8750 | 4,6340 | 5.749 | ,00 |
| 18/5/2011 | 4,8940 | 0,99% | 4,9910 | 4,9910 | 4,8940 | 107.565 | ,00 |
| 17/5/2011 | 4,8460 | -1,56% | 5,0100 | 5,0100 | 4,8270 | 5.357 | ,00 |
| 16/5/2011 | 4,9230 | 0,39% | 4,8750 | 4,9910 | 4,8270 | 29.277 | ,00 |
| 13/5/2011 | 4,9040 | -1,94% | 5,0200 | 5,0200 | 4,9040 | 11.978 | ,00 |
| 12/5/2011 | 5,0010 | -3,53% | 5,1160 | 5,1160 | 4,9230 | 91.621 | ,00 |
| 11/5/2011 | 5,1840 | 2,47% | 5,2610 | 5,2610 | 5,1650 | 6.786 | ,00 |
| 10/5/2011 | 5,0590 | -0,55% | 5,1160 | 5,1740 | 5,0590 | 21.740 | 110.743,88 |
| 09/5/2011 | 5,0870 | -3,14% | 5,2520 | 5,2520 | 5,0100 | 28.425 | ,00 |
| 06/5/2011 | 5,2520 | -1,09% | 5,3100 | 5,3100 | 5,2520 | 8.031 | ,00 |
| 05/5/2011 | 5,3100 | 1,49% | 5,3100 | 5,3100 | 5,2710 | 3.542 | ,00 |
| 04/5/2011 | 5,2320 | -1,47% | 5,3100 | 5,3100 | 5,2130 | 3.474 | ,00 |
| 03/5/2011 | 5,3100 | -1,78% | 5,4930 | 5,4930 | 5,3100 | 4.170 | ,00 |
| 02/5/2011 | 5,4060 | 0,90% | 5,4540 | 5,4540 | 5,3480 | 5.448 | ,00 |
| 29/4/2011 | 5,3580 | -0,35% | 5,4450 | 5,4540 | 5,3580 | 40.642 | ,00 |
| 28/4/2011 | 5,3770 | -0,35% | 5,4930 | 5,4930 | 5,3770 | 830 | ,00 |
| 27/4/2011 | 5,3960 | -3,63% | 5,5990 | 5,5990 | 5,3580 | 41.881 | ,00 |
| 26/4/2011 | 5,5990 | 3,76% | 5,3290 | 5,5990 | 5,2610 | 27.352 | ,00 |
| 21/4/2011 | 5,3960 | -1,42% | 5,5990 | 5,5990 | 5,3580 | 21.979 | ,00 |
| 20/4/2011 | 5,4740 | -0,87% | 5,5220 | 5,5220 | 5,3100 | 13.575 | ,00 |
| 19/4/2011 | 5,5220 | -2,21% | 5,4060 | 5,6470 | 5,4060 | 21.174 | ,00 |
| 18/4/2011 | 5,6470 | -0,35% | 5,5030 | 5,6470 | 5,5030 | 4.354 | ,00 |
| 15/4/2011 | 5,6670 | 0,35% | 5,7920 | 5,7920 | 5,6470 | 21.827 | ,00 |
| 14/4/2011 | 5,6470 | -2,50% | 5,7920 | 5,7920 | 5,5990 | 35.470 | ,00 |
| 13/4/2011 | 5,7920 | 3,45% | 5,6470 | 5,8500 | 5,5990 | 93.621 | ,00 |
| 12/4/2011 | 5,5990 | -1,03% | 5,7730 | 5,7730 | 5,5990 | 747 | ,00 |
| 11/4/2011 | 5,6570 | -1,19% | 5,9270 | 5,9270 | 5,5510 | 126.202 | ,00 |
| 08/4/2011 | 5,7250 | 0,86% | 5,7440 | 5,7540 | 5,6960 | 19.943 | ,00 |
| 07/4/2011 | 5,6760 | -0,86% | 5,7920 | 5,7920 | 5,6670 | 2.922 | ,00 |
| 06/4/2011 | 5,7250 | 2,60% | 5,4540 | 5,7250 | 5,4540 | 30.482 | ,00 |
| 05/4/2011 | 5,5800 | -2,53% | 5,5120 | 5,7150 | 5,5120 | 3.028 | ,00 |
| 04/4/2011 | 5,7250 | -1,16% | 5,6570 | 5,7250 | 5,5030 | 46.001 | ,00 |
| 01/4/2011 | 5,7920 | 0,00% | 5,7920 | 5,8790 | 5,6190 | 15.976 | ,00 |
| 31/3/2011 | 5,7920 | -0,34% | 5,7540 | 5,8700 | 5,6670 | 31.418 | ,00 |
| 30/3/2011 | 5,8120 | -1,31% | 5,8790 | 5,9270 | 5,7730 | 9.898 | ,00 |
| 29/3/2011 | 5,8890 | -1,29% | 5,9560 | 5,9760 | 5,7920 | 13.337 | ,00 |
| 28/3/2011 | 5,9660 | 1,64% | 5,8700 | 5,9660 | 5,8020 | 17.528 | ,00 |
| 24/3/2011 | 5,8700 | 0,50% | 5,7440 | 5,8890 | 5,6860 | 38.898 | ,00 |
| 23/3/2011 | 5,8410 | -0,82% | 5,9270 | 5,9270 | 5,7920 | 25.341 | ,00 |
| 22/3/2011 | 5,8890 | -0,15% | 5,9560 | 5,9560 | 5,8210 | 18.077 | ,00 |
| 21/3/2011 | 5,8980 | 2,86% | 5,6960 | 5,9850 | 5,6380 | 25.973 | ,00 |
| 18/3/2011 | 5,7340 | -1,00% | 5,9080 | 5,9080 | 5,6960 | 23.119 | ,00 |
| 17/3/2011 | 5,7920 | 2,57% | 5,7440 | 5,8310 | 5,6190 | 14.981 | ,00 |
| 16/3/2011 | 5,6470 | 0,86% | 5,6860 | 5,7540 | 5,6380 | 21.786 | ,00 |
| 15/3/2011 | 5,5990 | -5,53% | 5,9270 | 5,9270 | 5,5900 | 15.507 | ,00 |
| 14/3/2011 | 5,9270 | 4,77% | 5,6570 | 6,0140 | 5,6570 | 31.662 | ,00 |
| 11/3/2011 | 5,6570 | -0,68% | 5,6280 | 5,7540 | 5,6280 | 7.131 | ,00 |
| 10/3/2011 | 5,6960 | 2,26% | 5,5700 | 5,7440 | 5,5030 | 52.111 | ,00 |
| 09/3/2011 | 5,5700 | -0,70% | 5,5220 | 5,6090 | 5,5220 | 10.431 | ,00 |
| 08/3/2011 | 5,6090 | -3,16% | 5,5510 | 5,7440 | 5,5510 | 50.755 | ,00 |
| 04/3/2011 | 5,7920 | 3,61% | 5,6190 | 5,7920 | 5,6090 | 73.871 | ,00 |
| 03/3/2011 | 5,5900 | -1,18% | 5,6570 | 5,7150 | 5,5900 | 34.702 | ,00 |
| 02/3/2011 | 5,6570 | -2,01% | 5,5610 | 5,7630 | 5,5610 | 33.710 | ,00 |
| 01/3/2011 | 5,7730 | 1,19% | 5,7630 | 5,8020 | 5,6860 | 78.417 | ,00 |
| 28/2/2011 | 5,7050 | 0,00% | 5,5510 | 5,7540 | 5,4350 | 45.026 | ,00 |
| 25/2/2011 | 5,7050 | -1,50% | 5,7730 | 5,7730 | 5,5610 | 40.355 | ,00 |
| 24/2/2011 | 5,7920 | -2,13% | 5,8410 | 5,8890 | 5,6960 | 39.661 | ,00 |
| 23/2/2011 | 5,9180 | -1,92% | 6,0430 | 6,0430 | 5,8890 | 9.985 | ,00 |
| 22/2/2011 | 6,0340 | 0,17% | 5,8410 | 6,0340 | 5,6860 | 78.349 | ,00 |
| 21/2/2011 | 6,0240 | -3,40% | 6,0820 | 6,2940 | 5,9470 | 29.175 | ,00 |
| 18/2/2011 | 6,2360 | 2,85% | 6,1490 | 6,3040 | 5,9850 | 78.917 | ,00 |
| 17/2/2011 | 6,0630 | 5,02% | 5,8600 | 6,0820 | 5,8310 | 136.388 | ,00 |
| 16/2/2011 | 5,7730 | 4,38% | 5,4450 | 5,7730 | 5,4450 | 85.455 | ,00 |
| 15/2/2011 | 5,5310 | -1,21% | 5,5510 | 5,6670 | 5,5310 | 97.386 | ,00 |
| 14/2/2011 | 5,5990 | 4,32% | 5,3670 | 5,6280 | 5,3670 | 68.698 | ,00 |
| 11/2/2011 | 5,3670 | -1,07% | 5,4160 | 5,4250 | 5,3100 | 71.982 | ,00 |
| 10/2/2011 | 5,4250 | -4,42% | 5,6760 | 5,6760 | 5,4250 | 93.887 | ,00 |
| 09/2/2011 | 5,6760 | 4,24% | 5,4830 | 5,6760 | 5,4350 | 103.006 | ,00 |
| 08/2/2011 | 5,4450 | 6,02% | 5,1360 | 5,4450 | 5,1260 | 100.818 | ,00 |
| 07/2/2011 | 5,1360 | -1,48% | 5,2130 | 5,2130 | 5,0590 | 108.027 | ,00 |
| 04/2/2011 | 5,2130 | -2,87% | 5,3670 | 5,4060 | 5,1260 | 96.178 | ,00 |
| 03/2/2011 | 5,3670 | -2,63% | 5,5120 | 5,5510 | 5,3480 | 86.773 | ,00 |
| 02/2/2011 | 5,5120 | 0,00% | 5,5610 | 5,6670 | 5,4450 | 169.714 | ,00 |
| 01/2/2011 | 5,5120 | 2,15% | 5,4450 | 5,5310 | 5,4450 | 353.759 | ,00 |
| 31/1/2011 | 5,3960 | -2,10% | 5,5030 | 5,5030 | 5,3960 | 148.404 | ,00 |
| 28/1/2011 | 5,5120 | 3,80% | 5,3190 | 5,5410 | 5,3100 | 111.982 | ,00 |
| 27/1/2011 | 5,3100 | -0,90% | 5,3290 | 5,3670 | 5,2710 | 99.737 | ,00 |
| 26/1/2011 | 5,3580 | 0,73% | 5,3480 | 5,4450 | 5,3390 | 235.592 | ,00 |
| 25/1/2011 | 5,3190 | 0,91% | 5,3290 | 5,3480 | 5,2520 | 191.541 | ,00 |
| 24/1/2011 | 5,2710 | 2,05% | 5,1940 | 5,4060 | 5,1840 | 345.779 | ,00 |
| 21/1/2011 | 5,1650 | -0,92% | 5,2520 | 5,2610 | 5,1650 | 193.279 | ,00 |
| 20/1/2011 | 5,2130 | 1,70% | 5,1360 | 5,2710 | 5,1160 | 345.828 | ,00 |
| 19/1/2011 | 5,1260 | 0,20% | 5,1650 | 5,2130 | 5,0780 | 180.611 | ,00 |
| 18/1/2011 | 5,1160 | -1,12% | 5,1160 | 5,1940 | 5,0970 | 41.788 | ,00 |
| 17/1/2011 | 5,1740 | 0,17% | 5,1840 | 5,1940 | 5,0680 | 30.044 | ,00 |
| 14/1/2011 | 5,1650 | 2,89% | 5,0200 | 5,1650 | 4,9520 | 38.471 | ,00 |
| 13/1/2011 | 5,0200 | -1,88% | 5,1840 | 5,1840 | 5,0200 | 123.243 | ,00 |
| 12/1/2011 | 5,1160 | 0,18% | 5,2130 | 5,2130 | 5,0680 | 129.235 | ,00 |
| 11/1/2011 | 5,1070 | -0,18% | 5,1160 | 5,1940 | 5,0300 | 39.113 | ,00 |
| 10/1/2011 | 5,1160 | -5,70% | 5,4830 | 5,4830 | 5,1160 | 28.645 | ,00 |
| 07/1/2011 | 5,4250 | 2,92% | 5,5030 | 5,5030 | 5,2320 | 30.467 | ,00 |
| 05/1/2011 | 5,2710 | -2,50% | 5,4060 | 5,4930 | 5,2230 | 137.059 | ,00 |
| 04/1/2011 | 5,4060 | -1,76% | 5,5030 | 5,5030 | 5,4060 | 17.953 | ,00 |
| 03/1/2011 | 5,5030 | 1,61% | 5,4540 | 5,5030 | 5,4540 | 28.582 | ,00 |
| 31/12/2010 | 5,4160 | 0,37% | 5,4160 | 5,4160 | 5,4160 | 104.834 | ,00 |
| 30/12/2010 | 5,3960 | -1,94% | 5,3670 | 5,4640 | 5,3580 | 42.248 | ,00 |
| 29/12/2010 | 5,5030 | -1,04% | 5,4060 | 5,5800 | 5,4060 | 4.797 | ,00 |
| 28/12/2010 | 5,5610 | -2,03% | 5,5990 | 5,5990 | 5,5220 | 16.228 | ,00 |
| 27/12/2010 | 5,6760 | -1,18% | 5,6470 | 5,7250 | 5,5990 | 11.058 | ,00 |
| 23/12/2010 | 5,7440 | 0,00% | 5,7340 | 5,7820 | 5,6470 | 2.895 | ,00 |
| 22/12/2010 | 5,7440 | 2,06% | 5,5800 | 5,7440 | 5,5800 | 30.869 | ,00 |
| 21/12/2010 | 5,6280 | 0,68% | 5,5900 | 5,6280 | 5,5030 | 11.976 | ,00 |
| 20/12/2010 | 5,5900 | -0,16% | 5,6090 | 5,6090 | 5,5030 | 19.617 | ,00 |
| 17/12/2010 | 5,5990 | 3,76% | 5,3190 | 5,5990 | 5,3190 | 37.673 | ,00 |
| 16/12/2010 | 5,3960 | -0,90% | 5,4640 | 5,5030 | 5,3580 | 10.865 | ,00 |
| 15/12/2010 | 5,4450 | 0,00% | 5,5030 | 5,5030 | 5,3390 | 27.134 | ,00 |
| 14/12/2010 | 5,4450 | -3,92% | 5,6670 | 5,6960 | 5,4250 | 76.622 | ,00 |
| 13/12/2010 | 5,6670 | 1,03% | 5,6190 | 5,7540 | 5,3190 | 81.847 | ,00 |
| 10/12/2010 | 5,6090 | -1,53% | 5,7440 | 5,7730 | 5,6090 | 5.726 | ,00 |
| 09/12/2010 | 5,6960 | 0,69% | 5,7730 | 5,7730 | 5,6280 | 14.736 | ,00 |
| 08/12/2010 | 5,6570 | -1,51% | 5,7340 | 5,7440 | 5,6090 | 41.034 | ,00 |
| 07/12/2010 | 5,7440 | 3,12% | 5,6280 | 5,8120 | 5,6280 | 77.725 | ,00 |
| 06/12/2010 | 5,5700 | -1,36% | 5,5990 | 5,6470 | 5,5700 | 82.880 | ,00 |
| 03/12/2010 | 5,6470 | -1,52% | 5,7340 | 5,7630 | 5,5410 | 43.322 | ,00 |
| 02/12/2010 | 5,7340 | 2,41% | 5,6470 | 5,7920 | 5,5990 | 35.278 | ,00 |
| 01/12/2010 | 5,5990 | -0,69% | 5,7920 | 5,7920 | 5,5990 | 16.803 | ,00 |
| 30/11/2010 | 5,6380 | 0,70% | 5,5990 | 5,6470 | 5,4250 | 29.474 | ,00 |
| 29/11/2010 | 5,5990 | 3,57% | 5,5220 | 5,6280 | 5,5030 | 32.076 | ,00 |
| 26/11/2010 | 5,4060 | -1,40% | 5,5990 | 5,5990 | 5,4060 | 18.866 | ,00 |
| 25/11/2010 | 5,4830 | -2,90% | 5,7440 | 5,7440 | 5,4830 | 35.352 | ,00 |
| 24/11/2010 | 5,6470 | -2,01% | 5,5990 | 5,7920 | 5,5990 | 42.749 | ,00 |
| 23/11/2010 | 5,7630 | -0,67% | 5,7920 | 5,7920 | 5,7050 | 4.112 | ,00 |
| 22/11/2010 | 5,8020 | -2,27% | 5,9850 | 5,9850 | 5,7250 | 6.708 | ,00 |
| 19/11/2010 | 5,9370 | 4,23% | 5,6960 | 5,9370 | 5,6960 | 23.928 | ,00 |
| 18/11/2010 | 5,6960 | -1,66% | 5,8790 | 5,9370 | 5,6960 | 26.797 | ,00 |
| 17/11/2010 | 5,7920 | 0,00% | 5,8020 | 5,8790 | 5,7920 | 69.252 | ,00 |
| 16/11/2010 | 5,7920 | -3,22% | 5,8120 | 5,9850 | 5,7920 | 77.376 | ,00 |
| 15/11/2010 | 5,9850 | -0,81% | 6,0340 | 6,0820 | 5,8890 | 10.659 | ,00 |
| 12/11/2010 | 6,0340 | 4,00% | 5,7920 | 6,0340 | 5,7920 | 24.723 | ,00 |
| 11/11/2010 | 5,8020 | -6,83% | 6,2270 | 6,2270 | 5,8020 | 12.360 | ,00 |
| 10/11/2010 | 6,2270 | -0,92% | 6,3140 | 6,4580 | 6,1590 | 108.350 | ,00 |
| 09/11/2010 | 6,2850 | -2,98% | 6,4780 | 6,5360 | 6,2360 | 89.332 | ,00 |
| 08/11/2010 | 6,4780 | 2,45% | 6,3230 | 6,4970 | 6,3230 | 82.456 | ,00 |
| 05/11/2010 | 6,3230 | 0,76% | 6,4580 | 6,4580 | 6,2750 | 17.167 | ,00 |
| 04/11/2010 | 6,2750 | 0,00% | 6,2750 | 6,3620 | 6,2750 | 37.794 | ,00 |
| 03/11/2010 | 6,2750 | 0,77% | 6,2750 | 6,2750 | 6,2360 | 25.392 | ,00 |
| 02/11/2010 | 6,2270 | -4,30% | 6,1300 | 6,5450 | 6,1300 | 38.879 | ,00 |
| 01/11/2010 | 6,5070 | -1,88% | 6,4780 | 6,5650 | 6,2750 | 82.931 | ,00 |
| 29/10/2010 | 6,6320 | -1,29% | 6,7190 | 6,7190 | 6,3620 | 33.947 | ,00 |
| 27/10/2010 | 6,7190 | -4,00% | 6,8640 | 6,9310 | 6,6030 | 61.080 | ,00 |
| 26/10/2010 | 6,9990 | -2,94% | 7,1920 | 7,1920 | 6,9600 | 138.096 | ,00 |
| 25/10/2010 | 7,2110 | 1,62% | 7,0960 | 7,2600 | 7,0960 | 22.978 | ,00 |
| 22/10/2010 | 7,0960 | 4,26% | 6,8930 | 7,2210 | 6,8540 | 31.717 | ,00 |
| 21/10/2010 | 6,8060 | 3,37% | 6,6510 | 6,8060 | 6,5450 | 27.060 | ,00 |
| 20/10/2010 | 6,5840 | 2,71% | 6,4580 | 6,6510 | 6,3710 | 33.301 | ,00 |
| 19/10/2010 | 6,4100 | 2,63% | 6,1780 | 6,4780 | 6,1780 | 51.300 | ,00 |
| 18/10/2010 | 6,2460 | 2,70% | 6,0820 | 6,2560 | 6,0820 | 9.788 | ,00 |
| 15/10/2010 | 6,0820 | 2,27% | 6,0240 | 6,1690 | 5,9850 | 11.811 | ,00 |
| 14/10/2010 | 5,9470 | -1,11% | 5,9080 | 6,1300 | 5,9080 | 14.372 | ,00 |
| 13/10/2010 | 6,0140 | 2,45% | 5,8700 | 6,1300 | 5,8410 | 39.982 | ,00 |
| 12/10/2010 | 5,8700 | -0,64% | 5,9850 | 5,9850 | 5,8120 | 28.269 | ,00 |
| 11/10/2010 | 5,9080 | 2,86% | 5,9080 | 5,9080 | 5,7920 | 5.165 | ,00 |
| 08/10/2010 | 5,7440 | 0,84% | 5,7920 | 5,7920 | 5,7340 | 7.737 | ,00 |
| 07/10/2010 | 5,6960 | -1,01% | 5,7440 | 5,7440 | 5,6760 | 8.557 | ,00 |
| 06/10/2010 | 5,7540 | 2,77% | 5,7540 | 5,7630 | 5,6470 | 177.357 | ,00 |
| 05/10/2010 | 5,5990 | -1,03% | 5,8210 | 5,8210 | 5,5990 | 21.965 | ,00 |
| 04/10/2010 | 5,6570 | -1,34% | 5,8790 | 5,8790 | 5,6570 | 6.595 | ,00 |
| 01/10/2010 | 5,7340 | 0,33% | 5,6470 | 5,7920 | 5,6470 | 17.146 | ,00 |
| 30/9/2010 | 5,7150 | -0,33% | 5,6960 | 5,7150 | 5,6960 | 346 | ,00 |
| 29/9/2010 | 5,7340 | -0,83% | 5,4160 | 5,7630 | 5,4160 | 6.024 | ,00 |
| 28/9/2010 | 5,7820 | -1,97% | 5,8980 | 5,8980 | 5,7340 | 56.280 | ,00 |
| 27/9/2010 | 5,8980 | 1,65% | 5,9760 | 5,9760 | 5,7050 | 69.600 | ,00 |
| 24/9/2010 | 5,8020 | 0,17% | 5,8410 | 5,8410 | 5,7920 | 9.282 | ,00 |
| 23/9/2010 | 5,7920 | -1,16% | 5,8890 | 5,8890 | 5,7540 | 26.592 | ,00 |
| 22/9/2010 | 5,8600 | 2,02% | 5,8600 | 5,8600 | 5,7920 | 78.610 | ,00 |
| 21/9/2010 | 5,7440 | 0,68% | 5,6960 | 5,8410 | 5,6570 | 35.532 | ,00 |
| 20/9/2010 | 5,7050 | 0,00% | 5,9660 | 5,9660 | 5,6960 | 18.943 | ,00 |
| 17/9/2010 | 5,7050 | -1,50% | 5,8600 | 5,9850 | 5,7050 | 46.174 | ,00 |
| 16/9/2010 | 5,7920 | 1,17% | 5,6960 | 5,7920 | 5,6860 | 155.537 | ,00 |
| 15/9/2010 | 5,7250 | 2,25% | 5,6960 | 5,7920 | 5,5990 | 29.229 | ,00 |
| 14/9/2010 | 5,5990 | -2,52% | 5,7920 | 5,8310 | 5,5990 | 65.559 | ,00 |
| 13/9/2010 | 5,7440 | -1,81% | 5,9370 | 5,9370 | 5,6960 | 9.961 | ,00 |
| 10/9/2010 | 5,8500 | 2,70% | 5,7920 | 5,8980 | 5,7730 | 80.812 | ,00 |
| 09/9/2010 | 5,6960 | 4,80% | 5,5030 | 5,8120 | 5,4930 | 136.393 | ,00 |
| 08/9/2010 | 5,4350 | -1,58% | 5,5120 | 5,5220 | 5,4350 | 71.904 | ,00 |
| 07/9/2010 | 5,5220 | -2,71% | 5,6860 | 5,6960 | 5,5030 | 24.722 | ,00 |
| 06/9/2010 | 5,6760 | -1,68% | 5,7920 | 5,7920 | 5,6380 | 31.058 | ,00 |
| 03/9/2010 | 5,7730 | -1,16% | 5,7920 | 5,8210 | 5,6670 | 62.421 | ,00 |
| 02/9/2010 | 5,8410 | 2,55% | 5,7920 | 5,9270 | 5,7920 | 427.266 | ,00 |
| 01/9/2010 | 5,6960 | -5,15% | 5,9850 | 6,0240 | 5,6960 | 53.980 | ,00 |
| 31/8/2010 | 6,0050 | -3,25% | 6,2070 | 6,2070 | 5,9080 | 37.236 | ,00 |
| 30/8/2010 | 6,2070 | 0,47% | 6,1780 | 6,2750 | 6,1690 | 4.837 | ,00 |
| 27/8/2010 | 6,1780 | 0,78% | 6,1780 | 6,2270 | 6,1300 | 134.257 | ,00 |
| 26/8/2010 | 6,1300 | -1,40% | 6,1780 | 6,2170 | 5,9180 | 17.921 | ,00 |
| 25/8/2010 | 6,2170 | -6,67% | 6,6510 | 6,6510 | 6,2170 | 61.614 | ,00 |
| 24/8/2010 | 6,6610 | -2,82% | 6,5360 | 6,7580 | 6,5360 | 80.541 | ,00 |
| 23/8/2010 | 6,8540 | -0,70% | 6,6800 | 6,9510 | 6,6710 | 1.103 | ,00 |
| 20/8/2010 | 6,9020 | -7,63% | 7,3560 | 7,3560 | 6,9020 | 7.505 | ,00 |
| 19/8/2010 | 7,4720 | -2,52% | 7,5780 | 7,5780 | 7,4330 | 2.628 | ,00 |
| 18/8/2010 | 7,6650 | -0,13% | 7,6750 | 7,8200 | 7,4620 | 4.547 | ,00 |
| 17/8/2010 | 7,6750 | -0,62% | 7,7230 | 7,7230 | 7,6750 | 4.630 | ,00 |
| 16/8/2010 | 7,7230 | -1,24% | 7,7230 | 7,7420 | 7,5300 | 16.166 | ,00 |
| 13/8/2010 | 7,8200 | -1,57% | 7,9450 | 7,9450 | 7,8200 | 4.842 | ,00 |
| 12/8/2010 | 7,9450 | 3,91% | 7,7040 | 8,0130 | 7,6260 | 27.488 | ,00 |
| 11/8/2010 | 7,6460 | -2,34% | 7,8200 | 7,8200 | 7,6260 | 1.072 | ,00 |
| 10/8/2010 | 7,8290 | -1,22% | 7,8200 | 7,8390 | 7,8200 | 14.027 | ,00 |
| 09/8/2010 | 7,9260 | 1,36% | 8,0030 | 8,0030 | 7,8200 | 20.800 | ,00 |
| 06/8/2010 | 7,8200 | 0,00% | 7,8200 | 7,9060 | 7,8200 | 7.463 | ,00 |
| 05/8/2010 | 7,8200 | 0,26% | 7,8200 | 7,8770 | 7,8000 | 16.148 | ,00 |
| 04/8/2010 | 7,8000 | 0,00% | 7,7420 | 7,8100 | 7,7230 | 24.470 | ,00 |
| 03/8/2010 | 7,8000 | 0,37% | 7,7710 | 7,8100 | 7,7230 | 10.452 | ,00 |
| 02/8/2010 | 7,7710 | 0,87% | 7,6260 | 8,0220 | 7,6260 | 11.407 | ,00 |
| 30/7/2010 | 7,7040 | -0,12% | 7,3850 | 7,7040 | 7,2880 | 7.584 | ,00 |
| 29/7/2010 | 7,7130 | 2,43% | 7,5300 | 7,7710 | 7,5300 | 36.870 | ,00 |
| 28/7/2010 | 7,5300 | 1,30% | 7,4330 | 7,5300 | 7,3950 | 65.625 | ,00 |
| 27/7/2010 | 7,4330 | 4,62% | 7,4330 | 7,4330 | 7,1920 | 60.826 | ,00 |
| 26/7/2010 | 7,1050 | 2,22% | 6,9700 | 7,1050 | 6,9600 | 1.404 | ,00 |
| 23/7/2010 | 6,9510 | -0,69% | 7,0370 | 7,0960 | 6,9510 | 11.240 | ,00 |
| 22/7/2010 | 6,9990 | 1,11% | 6,8540 | 6,9990 | 6,8540 | 34.040 | ,00 |
| 21/7/2010 | 6,9220 | 0,99% | 6,8540 | 6,9220 | 6,8540 | 7.684 | ,00 |
| 20/7/2010 | 6,8540 | 0,00% | 6,9220 | 6,9220 | 6,8540 | 47.511 | ,00 |
| 19/7/2010 | 6,8540 | 0,00% | 6,9220 | 6,9220 | 6,8540 | 54.345 | ,00 |
| 16/7/2010 | 6,8540 | 1,29% | 6,6800 | 6,8540 | 6,6610 | 16.561 | ,00 |
| 15/7/2010 | 6,7670 | 1,15% | 6,8160 | 6,8350 | 6,7580 | 17.358 | ,00 |
| 14/7/2010 | 6,6900 | 1,32% | 6,6420 | 6,8060 | 6,4490 | 26.403 | ,00 |
| 13/7/2010 | 6,6030 | 1,34% | 6,5550 | 6,6510 | 6,4780 | 8.580 | ,00 |
| 12/7/2010 | 6,5160 | 2,28% | 6,4000 | 6,5160 | 6,3520 | 3.894 | ,00 |
| 09/7/2010 | 6,3710 | 1,53% | 6,2750 | 6,5160 | 6,2750 | 33.796 | ,00 |
| 08/7/2010 | 6,2750 | -4,42% | 6,7480 | 6,7480 | 6,2750 | 35.017 | ,00 |
| 07/7/2010 | 6,5650 | -2,86% | 6,7000 | 6,7000 | 6,5650 | 4.072 | ,00 |
| 06/7/2010 | 6,7580 | 0,00% | 6,7580 | 6,9510 | 6,7090 | 9.388 | ,00 |
| 05/7/2010 | 6,7580 | -0,71% | 6,9510 | 6,9510 | 6,7480 | 5.955 | ,00 |
| 02/7/2010 | 6,8060 | -1,39% | 7,1250 | 7,1440 | 6,8060 | 66.008 | ,00 |
| 01/7/2010 | 6,9020 | -1,39% | 6,9990 | 6,9990 | 6,7190 | 151.882 | ,00 |
| 30/6/2010 | 6,9990 | 1,41% | 6,5650 | 7,1340 | 6,5650 | 133.061 | ,00 |
| 29/6/2010 | 6,9020 | 2,13% | 6,5650 | 6,9020 | 6,5650 | 6.023 | ,00 |
| 28/6/2010 | 6,7580 | 1,30% | 6,6610 | 6,8350 | 6,6610 | 108.170 | ,00 |
| 25/6/2010 | 6,6710 | -1,29% | 6,9990 | 6,9990 | 6,6710 | 1.186 | ,00 |
| 24/6/2010 | 6,7580 | -3,96% | 7,0470 | 7,0470 | 6,7580 | 216.391 | ,00 |
| 23/6/2010 | 7,0370 | -0,42% | 7,0670 | 7,0670 | 6,7580 | 26.552 | ,00 |
| 22/6/2010 | 7,0670 | 1,12% | 6,9890 | 7,0760 | 6,7580 | 80.551 | ,00 |
| 21/6/2010 | 6,9890 | -1,63% | 7,0670 | 7,0670 | 6,8060 | 84.110 | ,00 |
| 18/6/2010 | 7,1050 | 4,55% | 7,0090 | 7,1920 | 7,0090 | 201.974 | ,00 |
| 17/6/2010 | 6,7960 | 6,19% | 6,4200 | 6,9310 | 6,4200 | 282.122 | ,00 |
| 16/6/2010 | 6,4000 | 4,40% | 6,0140 | 6,4000 | 6,0140 | 79.458 | ,00 |
| 15/6/2010 | 6,1300 | 7,62% | 5,5990 | 6,1300 | 5,5220 | 48.217 | ,00 |
| 14/6/2010 | 5,6960 | 0,00% | 5,7150 | 5,9850 | 5,6960 | 89.429 | ,00 |
| 11/6/2010 | 5,6960 | 3,15% | 5,6090 | 5,7440 | 5,4060 | 180.196 | ,00 |
| 10/6/2010 | 5,5220 | -0,34% | 5,5030 | 5,5310 | 5,3960 | 135.503 | ,00 |
| 09/6/2010 | 5,5410 | 8,10% | 5,1650 | 5,5900 | 5,1160 | 188.104 | ,00 |
| 08/6/2010 | 5,1260 | 2,11% | 5,0200 | 5,1550 | 5,0100 | 36.224 | ,00 |
| 07/6/2010 | 5,0200 | 8,33% | 4,4410 | 5,0200 | 4,3630 | 69.720 | ,00 |
| 04/6/2010 | 4,6340 | -4,94% | 4,9040 | 5,0100 | 4,6340 | 139.136 | ,00 |
| 03/6/2010 | 4,8750 | 4,35% | 4,8170 | 4,9520 | 4,7400 | 321.070 | ,00 |
| 02/6/2010 | 4,6720 | -0,83% | 4,7110 | 4,8270 | 4,6720 | 260.715 | ,00 |
| 01/6/2010 | 4,7110 | -3,74% | 4,9230 | 4,9230 | 4,7110 | 226.711 | ,00 |
| 31/5/2010 | 4,8940 | -0,99% | 5,0390 | 5,0490 | 4,8750 | 137.593 | ,00 |
| 28/5/2010 | 4,9430 | -3,38% | 5,1650 | 5,3100 | 4,9430 | 464.195 | ,00 |
| 27/5/2010 | 5,1160 | -1,86% | 5,3100 | 5,3670 | 5,0300 | 412.214 | ,00 |
| 26/5/2010 | 5,2130 | -6,89% | 5,6960 | 5,6960 | 5,1550 | 72.322 | ,00 |
| 25/5/2010 | 5,5990 | -3,33% | 5,6960 | 5,6960 | 5,4060 | 19.032 | ,00 |
| 21/5/2010 | 5,7920 | 1,69% | 5,4160 | 6,2750 | 5,4160 | 8.739 | ,00 |
| 20/5/2010 | 5,6960 | -1,66% | 5,7920 | 5,8980 | 5,6960 | 38.286 | ,00 |
| 19/5/2010 | 5,7920 | 0,17% | 5,7730 | 5,8790 | 5,6090 | 38.187 | ,00 |
| 18/5/2010 | 5,7820 | -0,17% | 5,7920 | 5,8120 | 5,7150 | 195.579 | ,00 |
| 17/5/2010 | 5,7920 | 1,69% | 5,6960 | 5,7920 | 5,1740 | 41.788 | ,00 |
| 14/5/2010 | 5,6960 | -9,79% | 6,2750 | 6,2750 | 5,6960 | 37.941 | ,00 |
| 13/5/2010 | 6,3140 | -0,44% | 6,2170 | 6,4100 | 6,2170 | 22.751 | ,00 |
| 12/5/2010 | 6,3420 | -0,46% | 6,3710 | 6,3710 | 6,2750 | 31.389 | ,00 |
| 11/5/2010 | 6,3710 | -2,96% | 6,4680 | 6,4680 | 6,2940 | 96.532 | ,00 |
| 10/5/2010 | 6,5650 | 7,94% | 6,5650 | 6,6610 | 6,2850 | 35.822 | ,00 |
| 07/5/2010 | 6,0820 | -7,36% | 6,2850 | 6,3710 | 6,0530 | 52.426 | ,00 |
| 06/5/2010 | 6,5650 | 4,62% | 6,2750 | 6,7380 | 6,2750 | 19.552 | ,00 |
| 05/5/2010 | 6,2750 | -7,15% | 6,7190 | 6,7580 | 6,1780 | 28.706 | ,00 |
| 04/5/2010 | 6,7580 | -9,08% | 7,4140 | 7,4140 | 6,7580 | 4.578 | ,00 |
| 03/5/2010 | 7,4330 | 2,67% | 7,6750 | 7,6750 | 7,1150 | 14.582 | ,00 |
| 30/4/2010 | 7,2400 | -0,54% | 7,6750 | 7,6750 | 7,0670 | 63.659 | ,00 |
| 29/4/2010 | 7,2790 | 1,48% | 7,3370 | 7,5200 | 7,2790 | 338.426 | ,00 |
| 28/4/2010 | 7,1730 | -0,93% | 7,2880 | 7,3370 | 7,0180 | 21.304 | ,00 |
| 27/4/2010 | 7,2400 | -6,13% | 7,7130 | 7,7130 | 6,9600 | 183.572 | ,00 |
| 26/4/2010 | 7,7130 | 1,14% | 7,7040 | 7,7130 | 7,5200 | 47.938 | ,00 |
| 23/4/2010 | 7,6260 | 0,00% | 7,6260 | 7,8390 | 7,5780 | 84.030 | ,00 |
| 22/4/2010 | 7,6260 | -3,66% | 7,7130 | 7,7710 | 7,5780 | 82.860 | ,00 |
| 21/4/2010 | 7,9160 | -0,24% | 7,7230 | 7,9160 | 7,6750 | 152.369 | ,00 |
| 20/4/2010 | 7,9350 | 0,00% | 7,7710 | 8,0610 | 7,6260 | 18.239 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| DIMAND | 12,8000 | 7,56 % | 0,9000 | 44.532 |
| ΛΑΝΑΚ | 1,3100 | 6,50 % | 0,0800 | 569 |
| ΜΠΡΙΚ | 3,0300 | 4,48 % | 0,1300 | 34.039 |
| ΑΛΜΥ | 5,3200 | 4,31 % | 0,2200 | 55.270 |
| ΜΟΗ | 31,1800 | 4,28 % | 1,2800 | 241.603 |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 0,0165 | 476.434 |
| ΑΒΑΞ | 3,4600 | 3,90 % | 0,1300 | 678.055 |
| ΔΡΟΜΕ | 0,3580 | 3,47 % | 0,0120 | 2.064 |
| ΧΑΙΔΕ | 0,7850 | 3,29 % | 0,0250 | 40 |
| ΣΠΙ | 0,6400 | 3,23 % | 0,0200 | 431 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,7150 | -0,44 % | -0,0650 | 79.305.134 |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 0,0480 | 64.831.398 |
| ΠΕΙΡ | 8,2040 | 2,01 % | 0,1620 | 49.831.542 |
| ΑΛΦΑ | 3,8460 | 0,21 % | 0,0080 | 23.603.887 |
| MTLN | 41,5400 | -1,10 % | -0,4600 | 15.055.598 |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 0,5600 | 14.266.292 |
| ΟΠΑΠ | 17,7400 | -0,11 % | -0,0200 | 12.770.754 |
| ΜΠΕΛΑ | 25,6000 | 0,79 % | 0,2000 | 11.460.848 |
| TITC | 54,0000 | -0,74 % | -0,4000 | 10.082.311 |
| ΟΤΕ | 16,2000 | -0,61 % | -0,1000 | 7.505.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 64,83εκ. |
| ΑΛΦΑ | 3,8460 | 0,21 % | 6.163.724 | 23,60εκ. |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 49,83εκ. |
| BYLOT | 1,0440 | 0,58 % | 5.407.230 | 5,59εκ. |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 79,31εκ. |
| CREDIA | 1,4980 | -0,13 % | 1.126.661 | 1,69εκ. |
| ΟΠΑΠ | 17,7400 | -0,11 % | 719.580 | 12,77εκ. |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 2,31εκ. |
| AKTR | 10,1600 | 2,63 % | 528.862 | 5,32εκ. |
| BOCHGR | 8,4000 | -0,94 % | 486.955 | 4,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,0100 | -2,43 % | 84.334 | 1,11 % |
| ΕΚΤΕΡ | 3,8000 | 1,33 % | 175.443 | 0,63 % |
| ΚΟΥΑΛ | 1,3200 | 0,92 % | 217.197 | 0,61 % |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 0,59 % |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 0,50 % |
| ΠΕΡΦ | 8,6000 | -1,49 % | 69.295 | 0,49 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 0,46 % |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 0,45 % |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 466.373 | 0,45 % |
| EIS | 1,8800 | 2,73 % | 53.069 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 55 | 19,05 % |
| DIMAND | 12,8000 | 7,56 % | 44.532 | 7,98 % |
| ΙΝΤΕΤ | 1,4600 | 0,00 % | 3.625 | 6,85 % |
| ΣΠΙ | 0,6400 | 3,23 % | 431 | 6,77 % |
| ΜΕΝΤΙ | 2,6300 | 1,54 % | 4.591 | 6,18 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 6,01 % |
| ΜΕΡΚΟ | 34,2000 | -5,00 % | 178 | 5,56 % |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 476.434 | 5,45 % |
| ΤΖΚΑ | 1,5500 | 2,31 % | 4.000 | 5,28 % |
| ΜΟΗ | 31,1800 | 4,28 % | 241.603 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|