| 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 |
|---|---|---|---|---|---|---|---|
| 19/4/2010 | 7,7710 | -1,96% | 7,9640 | 7,9640 | 7,6260 | 66.425 | ,00 |
| 16/4/2010 | 7,9260 | 0,25% | 7,9640 | 7,9640 | 7,8290 | 3.159 | ,00 |
| 15/4/2010 | 7,9060 | 0,00% | 7,8870 | 7,9740 | 7,8680 | 270.887 | ,00 |
| 14/4/2010 | 7,9060 | -0,62% | 7,6260 | 7,9930 | 7,6260 | 306.735 | ,00 |
| 13/4/2010 | 7,9550 | 0,49% | 7,8480 | 7,9930 | 7,7420 | 15.678 | ,00 |
| 12/4/2010 | 7,9160 | 3,02% | 7,8390 | 8,0130 | 7,7910 | 460.008 | ,00 |
| 09/4/2010 | 7,6840 | -1,25% | 7,7420 | 7,8770 | 7,6840 | 17.721 | ,00 |
| 08/4/2010 | 7,7810 | -5,18% | 7,8770 | 7,8770 | 7,5780 | 311.728 | ,00 |
| 07/4/2010 | 8,2060 | -4,49% | 8,5920 | 8,5920 | 8,2060 | 88.421 | ,00 |
| 06/4/2010 | 8,5920 | -0,77% | 8,6880 | 8,6880 | 8,3990 | 452.710 | ,00 |
| 01/4/2010 | 8,6590 | 1,24% | 8,5530 | 8,8040 | 8,5530 | 22.126 | ,00 |
| 31/3/2010 | 8,5530 | 0,79% | 8,4860 | 8,6880 | 8,4860 | 10.931 | ,00 |
| 30/3/2010 | 8,4860 | -0,45% | 8,5240 | 8,5530 | 8,3600 | 52.132 | ,00 |
| 29/3/2010 | 8,5240 | -2,97% | 8,5050 | 8,8430 | 8,5050 | 13.617 | ,00 |
| 26/3/2010 | 8,7850 | -0,33% | 8,8140 | 9,0170 | 8,7850 | 15.781 | ,00 |
| 24/3/2010 | 8,8140 | 0,55% | 9,3640 | 9,3640 | 8,6880 | 8.952 | ,00 |
| 23/3/2010 | 8,7660 | 2,49% | 8,4950 | 8,7660 | 8,4950 | 27.334 | ,00 |
| 22/3/2010 | 8,5530 | 2,43% | 8,2060 | 8,5530 | 8,2060 | 3.081 | ,00 |
| 19/3/2010 | 8,3500 | -0,58% | 8,3990 | 8,4860 | 8,3020 | 31.545 | ,00 |
| 18/3/2010 | 8,3990 | -3,33% | 8,6880 | 8,6880 | 8,2640 | 8.961 | ,00 |
| 17/3/2010 | 8,6880 | -1,10% | 8,6980 | 8,7850 | 8,5920 | 69.355 | ,00 |
| 16/3/2010 | 8,7850 | -0,54% | 8,7850 | 8,9300 | 8,7370 | 8.602 | ,00 |
| 15/3/2010 | 8,8330 | 0,99% | 8,6880 | 8,9300 | 8,5820 | 7.674 | ,00 |
| 12/3/2010 | 8,7460 | 0,33% | 8,7850 | 8,7850 | 8,6880 | 8.015 | ,00 |
| 11/3/2010 | 8,7170 | -0,77% | 8,7850 | 8,7850 | 8,6880 | 8.248 | ,00 |
| 10/3/2010 | 8,7850 | 1,12% | 8,6880 | 8,7850 | 8,6500 | 6.710 | ,00 |
| 09/3/2010 | 8,6880 | 0,10% | 8,6400 | 8,7560 | 8,6400 | 97.412 | ,00 |
| 08/3/2010 | 8,6790 | 0,57% | 8,7080 | 8,7270 | 8,6110 | 11.254 | ,00 |
| 05/3/2010 | 8,6300 | 0,90% | 8,6790 | 8,6880 | 8,5530 | 20.854 | ,00 |
| 04/3/2010 | 8,5530 | -1,55% | 8,6880 | 8,7560 | 8,5050 | 30.197 | ,00 |
| 03/3/2010 | 8,6880 | 0,00% | 8,7850 | 8,7850 | 8,3990 | 6.673 | ,00 |
| 02/3/2010 | 8,6880 | 5,39% | 7,9260 | 8,8810 | 7,9260 | 88.049 | ,00 |
| 01/3/2010 | 8,2440 | 5,42% | 8,0700 | 8,3500 | 7,8390 | 26.654 | ,00 |
| 26/2/2010 | 7,8200 | 3,06% | 7,6260 | 7,8200 | 7,6260 | 12.418 | ,00 |
| 25/2/2010 | 7,5880 | 1,69% | 7,5300 | 7,6260 | 7,5300 | 16.403 | ,00 |
| 24/2/2010 | 7,4620 | 0,26% | 7,4530 | 7,6170 | 7,4430 | 27.695 | ,00 |
| 23/2/2010 | 7,4430 | -1,40% | 7,6070 | 7,7130 | 7,3750 | 57.336 | ,00 |
| 22/2/2010 | 7,5490 | 4,27% | 7,2880 | 7,5690 | 7,2880 | 45.107 | ,00 |
| 19/2/2010 | 7,2400 | -2,22% | 7,4240 | 7,4240 | 7,1820 | 125.089 | ,00 |
| 18/2/2010 | 7,4040 | -0,66% | 7,4330 | 7,5300 | 7,3750 | 83.355 | ,00 |
| 17/2/2010 | 7,4530 | -1,27% | 7,5780 | 7,5780 | 7,3460 | 5.387 | ,00 |
| 16/2/2010 | 7,5490 | -5,79% | 8,0130 | 8,0130 | 7,5300 | 84.009 | ,00 |
| 12/2/2010 | 8,0130 | 2,35% | 7,8290 | 8,0130 | 7,8100 | 292.071 | ,00 |
| 11/2/2010 | 7,8290 | -3,45% | 8,2060 | 8,2540 | 7,7330 | 13.030 | ,00 |
| 10/2/2010 | 8,1090 | 4,47% | 7,9640 | 8,3020 | 7,9160 | 139.312 | ,00 |
| 09/2/2010 | 7,7620 | 8,36% | 7,0470 | 7,8770 | 7,0470 | 124.301 | ,00 |
| 08/2/2010 | 7,1630 | -8,40% | 7,7130 | 7,7810 | 7,1440 | 22.588 | ,00 |
| 05/2/2010 | 7,8200 | -3,79% | 8,1090 | 8,1090 | 7,7420 | 40.331 | ,00 |
| 04/2/2010 | 8,1280 | -2,10% | 8,3020 | 8,3020 | 8,0610 | 20.140 | ,00 |
| 03/2/2010 | 8,3020 | -0,57% | 8,3500 | 8,4950 | 8,2640 | 38.234 | ,00 |
| 02/2/2010 | 8,3500 | -1,94% | 8,4950 | 8,5920 | 8,3500 | 43.764 | ,00 |
| 01/2/2010 | 8,5150 | -0,33% | 8,5430 | 8,5920 | 8,4950 | 47.707 | ,00 |
| 29/1/2010 | 8,5430 | -0,57% | 8,5920 | 8,6790 | 8,4950 | 127.064 | ,00 |
| 28/1/2010 | 8,5920 | -3,88% | 8,9390 | 8,9390 | 8,5150 | 48.528 | ,00 |
| 27/1/2010 | 8,9390 | 1,53% | 9,1230 | 9,1230 | 8,8810 | 79.086 | ,00 |
| 26/1/2010 | 8,8040 | -1,94% | 8,8810 | 8,9300 | 8,8040 | 30.880 | ,00 |
| 25/1/2010 | 8,9780 | 0,11% | 8,8520 | 9,0940 | 8,8330 | 7.847 | ,00 |
| 22/1/2010 | 8,9680 | -1,80% | 9,0740 | 9,1710 | 8,8810 | 150.235 | ,00 |
| 21/1/2010 | 9,1320 | -2,68% | 9,3830 | 9,4120 | 8,7850 | 26.231 | ,00 |
| 20/1/2010 | 9,3830 | -2,81% | 9,6540 | 9,6540 | 9,2870 | 21.654 | ,00 |
| 19/1/2010 | 9,6540 | 1,74% | 9,4610 | 9,6540 | 9,3160 | 93.571 | ,00 |
| 18/1/2010 | 9,4890 | -1,22% | 9,7500 | 9,8560 | 9,2100 | 151.256 | ,00 |
| 15/1/2010 | 9,6060 | 2,06% | 9,4120 | 9,6060 | 9,1710 | 39.724 | ,00 |
| 14/1/2010 | 9,4120 | 0,20% | 9,3160 | 9,6250 | 9,3160 | 87.662 | ,00 |
| 13/1/2010 | 9,3930 | 2,42% | 9,1710 | 9,4700 | 9,0840 | 139.951 | ,00 |
| 12/1/2010 | 9,1710 | -5,57% | 9,5570 | 9,5570 | 9,1710 | 72.966 | ,00 |
| 11/1/2010 | 9,7120 | 0,00% | 9,7120 | 9,7980 | 9,6540 | 20.255 | ,00 |
| 08/1/2010 | 9,7120 | -2,61% | 9,9340 | 9,9340 | 9,6630 | 32.580 | ,00 |
| 07/1/2010 | 9,9720 | 0,68% | 9,9050 | 10,0400 | 9,8280 | 11.726 | ,00 |
| 05/1/2010 | 9,9050 | 4,80% | 9,4610 | 9,9530 | 9,4610 | 63.656 | ,00 |
| 04/1/2010 | 9,4510 | 6,53% | 8,8430 | 9,4510 | 8,8430 | 40.013 | ,00 |
| 31/12/2009 | 8,8720 | -1,71% | 8,8520 | 9,2100 | 8,8330 | 2.240 | 20.218,97 |
| 30/12/2009 | 9,0260 | 2,18% | 8,9100 | 9,0740 | 8,9100 | 8.810 | 79.149,98 |
| 29/12/2009 | 8,8330 | 0,55% | 8,7750 | 9,2680 | 8,7750 | 13.186 | 117.202,18 |
| 28/12/2009 | 8,7850 | 1,00% | 8,7460 | 8,9780 | 8,7370 | 22.612 | 198.462,28 |
| 23/12/2009 | 8,6980 | 0,55% | 8,6880 | 8,7370 | 8,6110 | 11.383 | 98.971,63 |
| 22/12/2009 | 8,6500 | 3,47% | 8,3600 | 8,7660 | 8,3600 | 6.228 | 53.766,38 |
| 21/12/2009 | 8,3600 | 0,70% | 8,3020 | 8,4370 | 8,2730 | 15.306 | 127.923,79 |
| 18/12/2009 | 8,3020 | -1,15% | 8,2440 | 8,4570 | 8,2440 | 3.404 | 28.283,65 |
| 17/12/2009 | 8,3990 | 1,17% | 8,1090 | 8,4570 | 8,1090 | 352.754 | 2.886.494,63 |
| 16/12/2009 | 8,3020 | 1,06% | 8,2440 | 8,3990 | 8,2150 | 5.637 | 46.669,37 |
| 15/12/2009 | 8,2150 | -0,47% | 8,1570 | 8,2540 | 8,1090 | 451.252 | 3.670.078,33 |
| 14/12/2009 | 8,2540 | -3,50% | 8,5340 | 8,5340 | 8,2540 | 132.436 | 1.099.448,69 |
| 11/12/2009 | 8,5530 | -1,22% | 8,6880 | 8,6880 | 8,4080 | 84.053 | 725.756,48 |
| 10/12/2009 | 8,6590 | 4,54% | 8,4660 | 8,6590 | 8,3500 | 55.645 | 474.172,66 |
| 09/12/2009 | 8,2830 | -3,60% | 8,5920 | 8,5920 | 8,1570 | 74.828 | 621.376,11 |
| 08/12/2009 | 8,5920 | -3,78% | 8,7080 | 8,8430 | 8,3600 | 43.236 | 372.255,29 |
| 07/12/2009 | 8,9300 | 0,33% | 8,9780 | 9,0260 | 8,8810 | 49.590 | 443.612,46 |
| 04/12/2009 | 8,9010 | -1,38% | 8,8810 | 9,1130 | 8,8430 | 8.341 | 74.125,01 |
| 03/12/2009 | 9,0260 | -1,58% | 9,4410 | 9,4990 | 9,0260 | 33.025 | 307.330,89 |
| 02/12/2009 | 9,1710 | 1,71% | 9,1710 | 9,3450 | 9,1420 | 42.143 | 386.919,30 |
| 01/12/2009 | 9,0170 | 4,95% | 8,8040 | 9,2580 | 8,8040 | 64.569 | ,00 |
| 30/11/2009 | 8,5920 | -2,62% | 9,1230 | 9,1230 | 8,5430 | 29.562 | ,00 |
| 27/11/2009 | 8,8230 | 1,78% | 8,5430 | 8,9100 | 8,5430 | 228.557 | ,00 |
| 26/11/2009 | 8,6690 | -4,46% | 9,0740 | 9,0740 | 8,5920 | 39.243 | ,00 |
| 25/11/2009 | 9,0740 | -2,09% | 9,4990 | 9,4990 | 9,0740 | 432.970 | ,00 |
| 24/11/2009 | 9,2680 | -2,33% | 9,5090 | 9,6540 | 9,2000 | 71.670 | ,00 |
| 23/11/2009 | 9,4890 | 2,82% | 9,4120 | 9,6340 | 9,2000 | 54.871 | ,00 |
| 20/11/2009 | 9,2290 | -6,28% | 9,6730 | 9,8280 | 9,1900 | 73.667 | ,00 |
| 19/11/2009 | 9,8470 | -1,45% | 10,0110 | 10,1940 | 9,5960 | 65.537 | ,00 |
| 18/11/2009 | 9,9920 | -3,63% | 10,5420 | 10,6190 | 9,9920 | 83.190 | ,00 |
| 17/11/2009 | 10,3680 | -2,36% | 10,6190 | 10,7640 | 10,3290 | 53.834 | ,00 |
| 16/11/2009 | 10,6190 | -1,35% | 10,6190 | 10,6670 | 10,2330 | 34.303 | ,00 |
| 13/11/2009 | 10,7640 | -0,35% | 10,8020 | 11,0820 | 10,6290 | 18.279 | ,00 |
| 12/11/2009 | 10,8020 | -0,98% | 10,9090 | 10,9090 | 10,8020 | 5.955 | ,00 |
| 11/11/2009 | 10,9090 | -0,61% | 11,1400 | 11,3720 | 10,8410 | 24.717 | ,00 |
| 10/11/2009 | 10,9760 | -1,30% | 11,1210 | 11,1600 | 10,9470 | 60.588 | ,00 |
| 09/11/2009 | 11,1210 | 0,09% | 11,1980 | 11,2760 | 11,0050 | 39.986 | ,00 |
| 06/11/2009 | 11,1110 | 1,05% | 11,1020 | 11,2080 | 11,0730 | 14.158 | ,00 |
| 05/11/2009 | 10,9960 | 2,07% | 10,6580 | 10,9960 | 10,6190 | 9.508 | ,00 |
| 04/11/2009 | 10,7730 | 2,66% | 10,6670 | 10,8020 | 10,6190 | 24.096 | ,00 |
| 03/11/2009 | 10,4940 | 0,37% | 10,4550 | 10,6670 | 10,4260 | 48.810 | ,00 |
| 02/11/2009 | 10,4550 | -5,00% | 10,7160 | 10,9570 | 10,4360 | 12.608 | ,00 |
| 30/10/2009 | 11,0050 | 0,00% | 11,1020 | 11,2080 | 10,8220 | 63.246 | ,00 |
| 29/10/2009 | 11,0050 | 1,24% | 10,6380 | 11,3820 | 10,4260 | 717.703 | ,00 |
| 27/10/2009 | 10,8700 | -4,57% | 11,1980 | 11,2560 | 10,8700 | 20.723 | ,00 |
| 26/10/2009 | 11,3910 | -1,67% | 11,5840 | 11,5840 | 11,3820 | 19.902 | ,00 |
| 23/10/2009 | 11,5840 | -1,24% | 11,8550 | 11,8550 | 11,5650 | 216.149 | ,00 |
| 22/10/2009 | 11,7290 | 1,25% | 11,3910 | 11,8260 | 11,2080 | 40.594 | ,00 |
| 21/10/2009 | 11,5840 | -0,75% | 11,6710 | 11,7770 | 11,4880 | 10.922 | ,00 |
| 20/10/2009 | 11,6710 | 1,85% | 11,5360 | 11,6810 | 11,3140 | 294.461 | ,00 |
| 19/10/2009 | 11,4590 | 0,68% | 11,3720 | 11,4590 | 11,2470 | 115.819 | ,00 |
| 16/10/2009 | 11,3820 | 1,20% | 11,1400 | 11,3820 | 10,9280 | 33.930 | ,00 |
| 15/10/2009 | 11,2470 | 1,31% | 11,3820 | 11,4490 | 11,1980 | 275.080 | ,00 |
| 14/10/2009 | 11,1020 | 0,00% | 11,1020 | 11,3240 | 11,0250 | 427.924 | ,00 |
| 13/10/2009 | 11,1020 | -1,62% | 11,1020 | 11,3910 | 11,0050 | 83.618 | ,00 |
| 12/10/2009 | 11,2850 | 0,52% | 11,1110 | 11,2950 | 11,1020 | 65.423 | ,00 |
| 09/10/2009 | 11,2270 | 0,95% | 11,2760 | 11,2850 | 11,0050 | 2.277 | ,00 |
| 08/10/2009 | 11,1210 | -0,61% | 11,1890 | 11,3910 | 11,0050 | 37.499 | ,00 |
| 07/10/2009 | 11,1890 | 3,58% | 10,8020 | 11,1890 | 10,8020 | 91.305 | ,00 |
| 06/10/2009 | 10,8020 | 5,56% | 10,3290 | 10,8410 | 10,3290 | 41.786 | ,00 |
| 05/10/2009 | 10,2330 | -1,85% | 10,5220 | 10,6090 | 10,0780 | 16.847 | ,00 |
| 02/10/2009 | 10,4260 | -1,46% | 10,5510 | 10,5510 | 10,3390 | 12.749 | ,00 |
| 01/10/2009 | 10,5810 | 2,05% | 10,6190 | 10,6190 | 10,4260 | 244.492 | ,00 |
| 30/9/2009 | 10,3680 | -5,79% | 10,9090 | 11,1980 | 10,3680 | 71.056 | ,00 |
| 29/9/2009 | 11,0050 | 0,97% | 10,8320 | 11,0050 | 10,6190 | 59.128 | ,00 |
| 28/9/2009 | 10,8990 | 2,08% | 10,5710 | 10,9570 | 10,5030 | 62.811 | ,00 |
| 25/9/2009 | 10,6770 | -1,95% | 10,6770 | 10,9090 | 10,6770 | 13.025 | ,00 |
| 24/9/2009 | 10,8890 | -1,40% | 11,0440 | 11,0440 | 10,8700 | 18.796 | ,00 |
| 23/9/2009 | 11,0440 | 1,69% | 10,9570 | 11,0440 | 10,8320 | 18.085 | ,00 |
| 22/9/2009 | 10,8600 | 0,44% | 10,8120 | 10,9090 | 10,6290 | 22.767 | ,00 |
| 21/9/2009 | 10,8120 | 0,99% | 10,6190 | 11,0250 | 10,6190 | 140.416 | ,00 |
| 18/9/2009 | 10,7060 | 1,37% | 10,6670 | 10,7540 | 10,6190 | 23.712 | ,00 |
| 17/9/2009 | 10,5610 | 0,92% | 10,5130 | 10,6380 | 10,4840 | 113.669 | ,00 |
| 16/9/2009 | 10,4650 | 3,25% | 10,1850 | 10,4650 | 9,9530 | 26.058 | ,00 |
| 15/9/2009 | 10,1360 | 4,58% | 9,8370 | 10,1850 | 9,8370 | 14.108 | ,00 |
| 14/9/2009 | 9,6920 | -0,70% | 9,7600 | 9,7600 | 9,6830 | 3.815 | ,00 |
| 11/9/2009 | 9,7600 | 1,10% | 9,7500 | 9,7980 | 9,6540 | 53.123 | ,00 |
| 10/9/2009 | 9,6540 | -0,98% | 9,8370 | 9,8370 | 9,5960 | 24.719 | ,00 |
| 09/9/2009 | 9,7500 | 2,53% | 9,5570 | 9,7500 | 9,3930 | 18.944 | ,00 |
| 08/9/2009 | 9,5090 | -0,09% | 9,3640 | 9,6440 | 9,3640 | 36.004 | ,00 |
| 07/9/2009 | 9,5180 | 1,64% | 9,4220 | 9,5570 | 9,3640 | 5.132 | ,00 |
| 04/9/2009 | 9,3640 | 0,00% | 9,3740 | 9,4610 | 9,3640 | 4.294 | ,00 |
| 03/9/2009 | 9,3640 | -5,55% | 9,6540 | 9,8950 | 9,0450 | 65.426 | ,00 |
| 02/9/2009 | 9,9140 | 0,00% | 9,6540 | 9,9140 | 9,6540 | 19.880 | ,00 |
| 01/9/2009 | 9,9140 | 0,00% | 9,9430 | 10,0300 | 9,7690 | 7.920 | ,00 |
| 31/8/2009 | 9,9140 | -2,84% | 9,9920 | 10,0980 | 9,7500 | 22.686 | ,00 |
| 28/8/2009 | 10,2040 | 2,22% | 10,1270 | 10,4160 | 9,9530 | 95.136 | ,00 |
| 27/8/2009 | 9,9820 | -1,71% | 10,2330 | 10,2330 | 9,8950 | 37.275 | ,00 |
| 26/8/2009 | 10,1560 | 0,67% | 10,0400 | 10,3970 | 9,6540 | 88.166 | ,00 |
| 25/8/2009 | 10,0880 | -0,29% | 10,0500 | 10,1360 | 9,9530 | 31.309 | ,00 |
| 24/8/2009 | 10,1170 | -2,15% | 10,2230 | 10,3390 | 9,9720 | 57.208 | ,00 |
| 21/8/2009 | 10,3390 | 5,10% | 9,7890 | 10,4260 | 9,7790 | 32.188 | ,00 |
| 20/8/2009 | 9,8370 | 1,90% | 9,7020 | 9,8950 | 9,6540 | 89.572 | ,00 |
| 19/8/2009 | 9,6540 | -0,49% | 9,6060 | 9,6920 | 9,5470 | 16.482 | ,00 |
| 18/8/2009 | 9,7020 | 2,45% | 9,3740 | 9,8950 | 9,3740 | 40.748 | ,00 |
| 17/8/2009 | 9,4700 | -1,61% | 9,4800 | 9,5570 | 9,3350 | 16.930 | ,00 |
| 14/8/2009 | 9,6250 | 3,64% | 9,2680 | 9,6540 | 9,2680 | 110.624 | ,00 |
| 13/8/2009 | 9,2870 | 2,78% | 9,0450 | 9,4030 | 9,0360 | 83.190 | ,00 |
| 12/8/2009 | 9,0360 | 0,11% | 8,8810 | 9,0740 | 8,8810 | 9.425 | ,00 |
| 11/8/2009 | 9,0260 | 2,30% | 8,9780 | 9,1030 | 8,8810 | 79.466 | ,00 |
| 10/8/2009 | 8,8230 | 0,22% | 8,9590 | 8,9590 | 8,7460 | 17.144 | ,00 |
| 07/8/2009 | 8,8040 | -1,30% | 8,6880 | 8,9100 | 8,6880 | 9.381 | ,00 |
| 06/8/2009 | 8,9200 | 1,42% | 8,7850 | 8,9200 | 8,7850 | 43.837 | ,00 |
| 05/8/2009 | 8,7950 | -0,76% | 8,8330 | 8,8810 | 8,7660 | 20.611 | ,00 |
| 04/8/2009 | 8,8620 | 0,11% | 8,8810 | 8,8810 | 8,8040 | 9.957 | ,00 |
| 03/8/2009 | 8,8520 | 1,77% | 8,7080 | 8,8520 | 8,7080 | 16.626 | ,00 |
| 31/7/2009 | 8,6980 | 1,23% | 8,6790 | 8,7660 | 8,6690 | 43.965 | ,00 |
| 30/7/2009 | 8,5920 | 1,14% | 8,4950 | 8,7270 | 8,4470 | 27.764 | ,00 |
| 29/7/2009 | 8,4950 | 0,00% | 8,4950 | 8,5730 | 8,4950 | 11.800 | ,00 |
| 28/7/2009 | 8,4950 | -2,33% | 8,8230 | 8,8330 | 8,4660 | 12.220 | ,00 |
| 27/7/2009 | 8,6980 | 1,23% | 8,7950 | 8,8230 | 8,6400 | 58.200 | ,00 |
| 24/7/2009 | 8,5920 | -0,77% | 8,6590 | 8,7370 | 8,5920 | 88.836 | ,00 |
| 23/7/2009 | 8,6590 | -0,23% | 8,6110 | 8,6880 | 8,6110 | 13.990 | ,00 |
| 22/7/2009 | 8,6790 | -0,66% | 8,6880 | 8,6980 | 8,6400 | 54.587 | ,00 |
| 21/7/2009 | 8,7370 | -1,52% | 8,8720 | 8,9390 | 8,6210 | 109.923 | ,00 |
| 20/7/2009 | 8,8720 | 2,12% | 8,6880 | 8,8810 | 8,6880 | 137.342 | ,00 |
| 17/7/2009 | 8,6880 | -1,43% | 8,6980 | 8,7850 | 8,6880 | 63.221 | ,00 |
| 16/7/2009 | 8,8140 | 1,22% | 8,8330 | 8,8430 | 8,6880 | 38.005 | ,00 |
| 15/7/2009 | 8,7080 | 0,00% | 8,7460 | 8,7850 | 8,6880 | 50.159 | ,00 |
| 14/7/2009 | 8,7080 | 0,67% | 8,6880 | 8,7850 | 8,6690 | 2.500 | ,00 |
| 13/7/2009 | 8,6500 | 2,40% | 8,4470 | 8,6880 | 8,4470 | 24.357 | ,00 |
| 10/7/2009 | 8,4470 | -2,67% | 8,5630 | 8,6880 | 8,3990 | 55.136 | ,00 |
| 09/7/2009 | 8,6790 | 1,01% | 8,6880 | 8,6880 | 8,5920 | 12.373 | ,00 |
| 08/7/2009 | 8,5920 | -3,25% | 8,7080 | 8,7850 | 8,5920 | 65.004 | ,00 |
| 07/7/2009 | 8,8810 | -1,51% | 8,8810 | 8,9590 | 8,8520 | 15.079 | ,00 |
| 06/7/2009 | 9,0170 | 0,97% | 8,8430 | 9,1710 | 8,2150 | 22.227 | ,00 |
| 03/7/2009 | 8,9300 | -0,21% | 8,9490 | 8,9590 | 8,7270 | 4.875 | ,00 |
| 02/7/2009 | 8,9490 | 3,00% | 8,8430 | 8,9490 | 8,7080 | 18.280 | ,00 |
| 01/7/2009 | 8,6880 | -2,71% | 8,8810 | 8,9780 | 8,6880 | 132.016 | ,00 |
| 30/6/2009 | 8,9300 | 2,10% | 8,6980 | 8,9590 | 8,6980 | 15.803 | ,00 |
| 29/6/2009 | 8,7460 | -0,56% | 8,9780 | 8,9780 | 8,6300 | 14.742 | ,00 |
| 26/6/2009 | 8,7950 | 1,12% | 8,7850 | 8,9780 | 8,6690 | 35.527 | ,00 |
| 25/6/2009 | 8,6980 | 3,33% | 8,4860 | 8,7850 | 8,3990 | 55.543 | ,00 |
| 24/6/2009 | 8,4180 | 0,81% | 8,3600 | 8,5430 | 8,3600 | 25.928 | ,00 |
| 23/6/2009 | 8,3500 | 0,00% | 8,3500 | 8,5730 | 8,0130 | 32.503 | ,00 |
| 22/6/2009 | 8,3500 | -5,16% | 8,4570 | 8,5920 | 8,2150 | 76.052 | ,00 |
| 19/6/2009 | 8,8040 | 2,59% | 8,5820 | 8,9680 | 8,5820 | 37.587 | ,00 |
| 18/6/2009 | 8,5820 | 1,02% | 8,4370 | 8,6500 | 8,3020 | 44.486 | ,00 |
| 17/6/2009 | 8,4950 | -5,99% | 8,9970 | 9,0740 | 8,3990 | 72.758 | ,00 |
| 16/6/2009 | 9,0360 | -3,80% | 9,3930 | 9,3930 | 8,7850 | 160.083 | ,00 |
| 15/6/2009 | 9,3930 | 0,11% | 9,3640 | 9,4510 | 9,2680 | 55.649 | ,00 |
| 12/6/2009 | 9,3830 | 1,24% | 9,5380 | 9,5470 | 9,2190 | 231.827 | ,00 |
| 11/6/2009 | 9,2680 | -3,02% | 9,4610 | 9,5670 | 9,2290 | 75.094 | ,00 |
| 10/6/2009 | 9,5570 | 5,54% | 9,3450 | 9,5770 | 9,0740 | 59.919 | ,00 |
| 09/6/2009 | 9,0550 | -1,06% | 9,3640 | 9,3930 | 8,9590 | 38.798 | ,00 |
| 05/6/2009 | 9,1520 | 8,35% | 8,2060 | 9,3640 | 8,2060 | 220.082 | ,00 |
| 04/6/2009 | 8,4470 | 1,87% | 8,2150 | 8,4470 | 8,2060 | 67.840 | ,00 |
| 03/6/2009 | 8,2920 | 0,00% | 8,1770 | 8,3020 | 8,1090 | 68.629 | ,00 |
| 02/6/2009 | 8,2920 | -1,50% | 8,4660 | 8,4660 | 8,2540 | 87.288 | ,00 |
| 01/6/2009 | 8,4180 | 5,32% | 8,2250 | 8,4470 | 8,1380 | 129.551 | ,00 |
| 29/5/2009 | 7,9930 | 2,21% | 7,9260 | 8,2060 | 7,9260 | 160.538 | ,00 |
| 28/5/2009 | 7,8200 | -2,16% | 7,9930 | 7,9930 | 7,5300 | 495.573 | ,00 |
| 27/5/2009 | 7,9930 | -6,77% | 8,5920 | 8,6110 | 7,9350 | 216.330 | ,00 |
| 26/5/2009 | 8,5730 | 0,12% | 8,5050 | 8,5920 | 8,3890 | 25.421 | ,00 |
| 25/5/2009 | 8,5630 | -0,44% | 8,5730 | 8,6690 | 8,5340 | 75.615 | ,00 |
| 22/5/2009 | 8,6010 | -0,34% | 8,5920 | 8,7370 | 8,5920 | 21.093 | ,00 |
| 21/5/2009 | 8,6300 | -2,83% | 8,6880 | 8,8620 | 8,5630 | 31.463 | ,00 |
| 20/5/2009 | 8,8810 | 3,02% | 8,7080 | 9,0740 | 8,6880 | 24.872 | ,00 |
| 19/5/2009 | 8,6210 | 2,64% | 8,4950 | 8,8040 | 8,4950 | 9.568 | ,00 |
| 18/5/2009 | 8,3990 | 0,00% | 8,2060 | 8,4470 | 7,9740 | 15.943 | ,00 |
| 15/5/2009 | 8,3990 | 0,00% | 8,4370 | 8,5920 | 8,3700 | 29.966 | ,00 |
| 14/5/2009 | 8,3990 | -1,13% | 8,3410 | 8,4950 | 8,3410 | 17.934 | ,00 |
| 13/5/2009 | 8,4950 | 0,00% | 8,6880 | 8,7660 | 8,4080 | 74.637 | ,00 |
| 12/5/2009 | 8,4950 | 2,56% | 8,3500 | 8,5920 | 8,3500 | 56.820 | ,00 |
| 11/5/2009 | 8,2830 | -0,70% | 8,5150 | 8,5150 | 8,2350 | 25.508 | ,00 |
| 08/5/2009 | 8,3410 | -1,03% | 8,4570 | 8,6880 | 8,3410 | 24.838 | ,00 |
| 07/5/2009 | 8,4280 | -2,24% | 8,6880 | 8,9300 | 8,2730 | 59.060 | ,00 |
| 06/5/2009 | 8,6210 | -4,49% | 8,9590 | 8,9780 | 8,4950 | 170.586 | ,00 |
| 05/5/2009 | 9,0260 | 1,40% | 8,8810 | 9,0260 | 8,8810 | 110.414 | ,00 |
| 04/5/2009 | 8,9010 | 1,32% | 8,7850 | 8,9010 | 8,6880 | 59.924 | ,00 |
| 30/4/2009 | 8,7850 | 4,96% | 8,5920 | 8,7850 | 8,4950 | 73.682 | ,00 |
| 29/4/2009 | 8,3700 | 4,08% | 8,2830 | 8,4950 | 8,0320 | 30.806 | ,00 |
| 28/4/2009 | 8,0420 | -1,65% | 8,1770 | 8,1770 | 7,9160 | 51.850 | ,00 |
| 27/4/2009 | 8,1770 | -0,81% | 8,2440 | 8,3020 | 8,0320 | 17.942 | ,00 |
| 24/4/2009 | 8,2440 | -2,74% | 8,6110 | 8,6110 | 8,2150 | 27.874 | ,00 |
| 23/4/2009 | 8,4760 | 2,33% | 8,4760 | 8,5920 | 8,4370 | 44.444 | ,00 |
| 22/4/2009 | 8,2830 | 1,18% | 8,1860 | 8,4180 | 8,1860 | 94.969 | ,00 |
| 21/4/2009 | 8,1860 | -1,40% | 7,9550 | 8,3020 | 7,9160 | 81.145 | ,00 |
| 16/4/2009 | 8,3020 | 5,01% | 7,9740 | 8,3020 | 7,9550 | 19.901 | ,00 |
| 15/4/2009 | 7,9060 | 0,85% | 7,8390 | 7,9160 | 7,8200 | 16.321 | ,00 |
| 14/4/2009 | 7,8390 | 1,50% | 7,8200 | 7,9640 | 7,7620 | 98.595 | ,00 |
| 09/4/2009 | 7,7230 | 2,82% | 7,6260 | 7,7810 | 7,6260 | 40.147 | ,00 |
| 08/4/2009 | 7,5110 | 2,51% | 7,2600 | 7,5490 | 7,1440 | 13.606 | ,00 |
| 07/4/2009 | 7,3270 | 2,43% | 7,3270 | 7,4330 | 7,2690 | 50.599 | ,00 |
| 06/4/2009 | 7,1530 | -2,25% | 7,1820 | 7,5110 | 7,0860 | 39.392 | ,00 |
| 03/4/2009 | 7,3180 | 2,71% | 7,4330 | 7,6550 | 7,2400 | 105.816 | ,00 |
| 02/4/2009 | 7,1250 | 2,50% | 7,1340 | 7,1820 | 7,0470 | 42.233 | ,00 |
| 01/4/2009 | 6,9510 | 4,65% | 6,6420 | 6,9990 | 6,6420 | 86.929 | ,00 |
| 31/3/2009 | 6,6420 | 1,33% | 6,5550 | 6,6800 | 6,5550 | 26.992 | ,00 |
| 30/3/2009 | 6,5550 | 1,35% | 6,3330 | 6,6220 | 6,3330 | 38.142 | ,00 |
| 27/3/2009 | 6,4680 | -3,74% | 6,7190 | 6,7580 | 6,4680 | 40.596 | ,00 |
| 26/3/2009 | 6,7190 | 0,00% | 6,7860 | 6,9410 | 6,6610 | 79.056 | ,00 |
| 24/3/2009 | 6,7190 | 2,96% | 6,7000 | 6,7190 | 6,4580 | 78.431 | ,00 |
| 23/3/2009 | 6,5260 | 2,90% | 6,3910 | 6,5550 | 6,3710 | 53.657 | ,00 |
| 20/3/2009 | 6,3420 | -2,54% | 6,5070 | 6,5840 | 6,3140 | 82.471 | ,00 |
| 19/3/2009 | 6,5070 | 8,02% | 6,0820 | 6,6220 | 6,0430 | 135.075 | ,00 |
| 18/3/2009 | 6,0240 | 1,29% | 6,1010 | 6,1010 | 5,9760 | 25.422 | ,00 |
| 17/3/2009 | 5,9470 | 0,83% | 5,8980 | 6,1200 | 5,8700 | 50.933 | ,00 |
| 16/3/2009 | 5,8980 | -2,72% | 6,1490 | 6,1590 | 5,8980 | 39.119 | ,00 |
| 13/3/2009 | 6,0630 | 2,29% | 5,9850 | 6,1780 | 5,9850 | 67.043 | ,00 |
| 12/3/2009 | 5,9270 | 2,33% | 5,7920 | 5,9470 | 5,7920 | 68.983 | ,00 |
| 11/3/2009 | 5,7920 | 1,69% | 5,6960 | 5,9270 | 5,6570 | 99.490 | ,00 |
| 10/3/2009 | 5,6960 | 0,35% | 5,7730 | 5,7920 | 5,5990 | 95.471 | ,00 |
| 09/3/2009 | 5,6760 | -3,62% | 5,8890 | 5,8890 | 5,6380 | 38.907 | ,00 |
| 06/3/2009 | 5,8890 | 4,81% | 5,4060 | 5,9660 | 5,4060 | 106.931 | ,00 |
| 05/3/2009 | 5,6190 | 0,00% | 5,5030 | 5,7340 | 5,5030 | 37.298 | ,00 |
| 04/3/2009 | 5,6190 | 7,79% | 5,2710 | 5,7730 | 5,2710 | 109.970 | ,00 |
| 03/3/2009 | 5,2130 | 1,50% | 5,0200 | 5,2710 | 5,0200 | 91.783 | ,00 |
| 27/2/2009 | 5,1360 | 0,00% | 5,1740 | 5,4450 | 5,0590 | 177.229 | ,00 |
| 26/2/2009 | 5,1360 | 6,40% | 4,8270 | 5,2520 | 4,7300 | 161.657 | ,00 |
| 25/2/2009 | 4,8270 | 5,05% | 4,8850 | 4,9230 | 4,7880 | 166.089 | ,00 |
| 24/2/2009 | 4,5950 | -3,65% | 4,7690 | 4,8080 | 4,5950 | 84.936 | ,00 |
| 23/2/2009 | 4,7690 | -0,40% | 4,9810 | 5,0010 | 4,7690 | 44.900 | ,00 |
| 20/2/2009 | 4,7880 | -0,81% | 4,8270 | 4,8270 | 4,6530 | 59.130 | ,00 |
| 19/2/2009 | 4,8270 | 2,46% | 4,7690 | 4,8270 | 4,7110 | 15.101 | ,00 |
| 18/2/2009 | 4,7110 | -0,82% | 4,7110 | 4,7880 | 4,6340 | 45.336 | ,00 |
| 17/2/2009 | 4,7500 | -3,51% | 4,9230 | 4,9230 | 4,6920 | 28.559 | ,00 |
| 16/2/2009 | 4,9230 | -1,93% | 5,0200 | 5,0200 | 4,9230 | 40.986 | ,00 |
| 13/2/2009 | 5,0200 | 0,00% | 5,0970 | 5,0970 | 4,9430 | 21.101 | ,00 |
| 12/2/2009 | 5,0200 | -1,14% | 4,9430 | 5,0590 | 4,9430 | 62.251 | ,00 |
| 11/2/2009 | 5,0780 | 0,77% | 4,9620 | 5,1160 | 4,9620 | 26.057 | ,00 |
| 10/2/2009 | 5,0390 | -0,77% | 5,1160 | 5,1160 | 5,0390 | 6.841 | ,00 |
| 09/2/2009 | 5,0780 | -1,13% | 5,1360 | 5,1550 | 5,0200 | 31.461 | ,00 |
| 06/2/2009 | 5,1360 | 1,14% | 5,0970 | 5,1550 | 5,0390 | 8.986 | ,00 |
| 05/2/2009 | 5,0780 | -0,37% | 5,0390 | 5,1940 | 5,0200 | 39.454 | ,00 |
| 04/2/2009 | 5,0970 | -0,76% | 5,1940 | 5,1940 | 5,0590 | 23.221 | ,00 |
| 03/2/2009 | 5,1360 | 0,00% | 5,1360 | 5,2320 | 5,0780 | 70.223 | ,00 |
| 02/2/2009 | 5,1360 | -0,37% | 5,0390 | 5,1550 | 4,9430 | 84.162 | ,00 |
| 30/1/2009 | 5,1550 | 0,00% | 4,9040 | 5,1940 | 4,9040 | 154.610 | ,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.% |
|---|