| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)
0,7450 €
-0,0150 (-1,97%)
- Άνοιγμα 0,7550
- Υψηλό 0,7550
- Χαμηλό 0,7300
- Όγκος 2.046
- Τζίρος 1.527 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/4/2011 | 1,2000 | 1,69% | 1,2200 | 1,2200 | 1,1900 | 710 | ,00 |
| 06/4/2011 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 05/4/2011 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1700 | 274 | ,00 |
| 04/4/2011 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 41 | ,00 |
| 01/4/2011 | 1,1300 | -0,88% | 1,1300 | 1,1900 | 1,1300 | 1.927 | ,00 |
| 31/3/2011 | 1,1400 | -1,72% | 1,1900 | 1,2000 | 1,1400 | 602 | ,00 |
| 30/3/2011 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 101 | ,00 |
| 29/3/2011 | 1,1600 | -4,92% | 1,2300 | 1,2700 | 1,1500 | 10.308 | ,00 |
| 28/3/2011 | 1,2200 | 0,83% | 1,2100 | 1,2200 | 1,2100 | 35 | ,00 |
| 24/3/2011 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/3/2011 | 1,2100 | -0,82% | 1,2300 | 1,2300 | 1,2100 | 2.534 | ,00 |
| 22/3/2011 | 1,2200 | 2,52% | 1,1500 | 1,2200 | 1,1500 | 285 | ,00 |
| 21/3/2011 | 1,1900 | 0,00% | 1,1500 | 1,2100 | 1,1500 | 2.566 | ,00 |
| 18/3/2011 | 1,1900 | 1,71% | 1,1300 | 1,2000 | 1,1300 | 1.258 | ,00 |
| 17/3/2011 | 1,1700 | 4,46% | 1,1200 | 1,1700 | 1,1200 | 3.263 | ,00 |
| 16/3/2011 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 1.048 | ,00 |
| 15/3/2011 | 1,1100 | -2,63% | 1,1200 | 1,1200 | 1,1100 | 863 | ,00 |
| 14/3/2011 | 1,1400 | 2,70% | 1,1100 | 1,1400 | 1,1100 | 2.637 | ,00 |
| 11/3/2011 | 1,1100 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 239 | ,00 |
| 10/3/2011 | 1,1100 | -5,93% | 1,1200 | 1,1200 | 1,1000 | 7.004 | ,00 |
| 09/3/2011 | 1,1800 | 1,72% | 1,1600 | 1,1800 | 1,1600 | 531 | ,00 |
| 08/3/2011 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 10 | ,00 |
| 04/3/2011 | 1,1400 | 1,79% | 1,1200 | 1,1700 | 1,1000 | 6.592 | ,00 |
| 03/3/2011 | 1,1200 | -2,61% | 1,1200 | 1,1200 | 1,1200 | 2.535 | ,00 |
| 02/3/2011 | 1,1500 | 0,00% | 1,1200 | 1,1500 | 1,1100 | 3.103 | ,00 |
| 01/3/2011 | 1,1500 | 3,60% | 1,1400 | 1,1500 | 1,1400 | 613 | ,00 |
| 28/2/2011 | 1,1100 | -3,48% | 1,1200 | 1,1200 | 1,1100 | 1.116 | ,00 |
| 25/2/2011 | 1,1500 | 1,77% | 1,0800 | 1,1500 | 1,0800 | 4.320 | ,00 |
| 24/2/2011 | 1,1300 | 0,89% | 1,1200 | 1,1500 | 1,0800 | 3.205 | ,00 |
| 23/2/2011 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 3.296 | ,00 |
| 22/2/2011 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.014 | ,00 |
| 21/2/2011 | 1,1200 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 1.876 | ,00 |
| 18/2/2011 | 1,1200 | -3,45% | 1,1700 | 1,1700 | 1,1200 | 10.932 | ,00 |
| 17/2/2011 | 1,1600 | 0,87% | 1,1500 | 1,1800 | 1,1200 | 3.049 | ,00 |
| 16/2/2011 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,0800 | 2.891 | ,00 |
| 15/2/2011 | 1,1500 | 1,77% | 1,1100 | 1,1500 | 1,1000 | 1.448 | ,00 |
| 14/2/2011 | 1,1300 | 1,80% | 1,1100 | 1,1500 | 1,1000 | 2.464 | ,00 |
| 11/2/2011 | 1,1100 | -1,77% | 1,1000 | 1,1200 | 1,0900 | 4.479 | ,00 |
| 10/2/2011 | 1,1300 | 0,89% | 1,1000 | 1,1300 | 1,1000 | 30 | ,00 |
| 09/2/2011 | 1,1200 | -1,75% | 1,1200 | 1,1400 | 1,1100 | 7.506 | ,00 |
| 08/2/2011 | 1,1400 | -0,87% | 1,1200 | 1,1400 | 1,1200 | 527 | ,00 |
| 07/2/2011 | 1,1500 | 0,00% | 1,1200 | 1,1500 | 1,1000 | 2.130 | ,00 |
| 04/2/2011 | 1,1500 | 2,68% | 1,1200 | 1,1500 | 1,1000 | 3.489 | ,00 |
| 03/2/2011 | 1,1200 | -1,75% | 1,1200 | 1,1500 | 1,0900 | 4.564 | ,00 |
| 02/2/2011 | 1,1400 | 0,88% | 1,1000 | 1,1600 | 1,1000 | 4.515 | ,00 |
| 01/2/2011 | 1,1300 | 5,61% | 1,0900 | 1,1400 | 1,0900 | 16.315 | ,00 |
| 31/1/2011 | 1,0700 | 0,94% | 1,0300 | 1,0700 | 1,0300 | 2.735 | ,00 |
| 28/1/2011 | 1,0600 | 0,00% | 1,0600 | 1,0900 | 0,9960 | 5.208 | ,00 |
| 27/1/2011 | 1,0600 | 0,95% | 1,0500 | 1,1000 | 1,0100 | 5.555 | ,00 |
| 26/1/2011 | 1,0500 | 5,42% | 0,9760 | 1,0600 | 0,9760 | 3.992 | ,00 |
| 25/1/2011 | 0,9960 | -1,39% | 1,0100 | 1,0100 | 0,9760 | 1.194 | ,00 |
| 24/1/2011 | 1,0100 | -0,98% | 0,9660 | 1,0100 | 0,9660 | 8.165 | ,00 |
| 21/1/2011 | 1,0200 | -8,11% | 1,0200 | 1,0700 | 1,0100 | 24.906 | ,00 |
| 20/1/2011 | 1,1100 | 7,77% | 1,1100 | 1,1100 | 1,1100 | 2 | ,00 |
| 19/1/2011 | 1,0300 | 0,98% | 0,9660 | 1,0400 | 0,9660 | 2.204 | ,00 |
| 18/1/2011 | 1,0200 | 4,51% | 0,9760 | 1,0600 | 0,9760 | 3.783 | ,00 |
| 17/1/2011 | 0,9760 | 3,06% | 0,9660 | 0,9760 | 0,9270 | 194 | ,00 |
| 14/1/2011 | 0,9470 | 1,07% | 0,9560 | 0,9660 | 0,9270 | 1.476 | ,00 |
| 13/1/2011 | 0,9370 | -1,99% | 0,9370 | 0,9560 | 0,9270 | 3.266 | ,00 |
| 12/1/2011 | 0,9560 | 0,00% | 0,8780 | 1,0400 | 0,8780 | 12.228 | ,00 |
| 11/1/2011 | 0,9560 | 4,25% | 0,9470 | 0,9560 | 0,9470 | 22 | ,00 |
| 10/1/2011 | 0,9170 | 0,00% | 0,8580 | 0,9170 | 0,8580 | 79 | ,00 |
| 07/1/2011 | 0,9170 | -7,00% | 1,0400 | 1,0400 | 0,8870 | 4.700 | ,00 |
| 05/1/2011 | 0,9860 | -5,19% | 0,9470 | 0,9860 | 0,9370 | 6.988 | ,00 |
| 04/1/2011 | 1,0400 | -6,31% | 1,1100 | 1,1500 | 1,0100 | 1.704 | ,00 |
| 03/1/2011 | 1,1100 | -3,48% | 1,0600 | 1,1100 | 1,0500 | 1.937 | ,00 |
| 31/12/2010 | 1,1500 | 1,77% | 1,1400 | 1,1500 | 1,1400 | 948 | ,00 |
| 30/12/2010 | 1,1300 | 4,63% | 1,0900 | 1,1300 | 1,0900 | 5.477 | ,00 |
| 29/12/2010 | 1,0800 | 0,93% | 1,0600 | 1,0900 | 1,0600 | 8.981 | ,00 |
| 28/12/2010 | 1,0700 | -3,60% | 1,1100 | 1,1400 | 1,0700 | 396 | ,00 |
| 27/12/2010 | 1,1100 | 2,78% | 1,1100 | 1,1100 | 1,1100 | 2 | ,00 |
| 23/12/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 22/12/2010 | 1,0800 | 0,00% | 1,0100 | 1,0900 | 1,0100 | 1.283 | ,00 |
| 21/12/2010 | 1,0800 | -3,57% | 1,1200 | 1,1400 | 1,0800 | 243 | ,00 |
| 20/12/2010 | 1,1200 | 4,67% | 1,0200 | 1,1200 | 1,0200 | 12 | ,00 |
| 17/12/2010 | 1,0700 | -6,14% | 1,0800 | 1,0800 | 1,0500 | 2.099 | ,00 |
| 16/12/2010 | 1,1400 | 5,56% | 1,1400 | 1,1400 | 1,1400 | 2 | ,00 |
| 15/12/2010 | 1,0800 | -5,26% | 1,0600 | 1,1100 | 1,0400 | 4.048 | ,00 |
| 14/12/2010 | 1,1400 | 0,88% | 1,0600 | 1,1500 | 1,0600 | 104 | ,00 |
| 13/12/2010 | 1,1300 | -2,59% | 1,0800 | 1,1300 | 1,0800 | 3.247 | ,00 |
| 10/12/2010 | 1,1600 | -3,33% | 1,0900 | 1,1800 | 1,0800 | 5.690 | ,00 |
| 09/12/2010 | 1,2000 | 4,35% | 1,0900 | 1,2100 | 1,0900 | 1.882 | ,00 |
| 08/12/2010 | 1,1500 | 1,77% | 1,1800 | 1,1800 | 1,0600 | 406 | ,00 |
| 07/12/2010 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 21 | ,00 |
| 06/12/2010 | 1,1300 | 0,00% | 1,0600 | 1,1300 | 1,0500 | 486 | ,00 |
| 03/12/2010 | 1,1300 | 6,60% | 1,0600 | 1,1500 | 0,9960 | 2.723 | ,00 |
| 02/12/2010 | 1,0600 | -9,40% | 1,1000 | 1,1000 | 1,0600 | 4.134 | ,00 |
| 01/12/2010 | 1,1700 | -2,50% | 1,2200 | 1,2300 | 1,0900 | 2.000 | ,00 |
| 30/11/2010 | 1,2000 | 2,56% | 1,2000 | 1,2000 | 1,2000 | 2 | ,00 |
| 29/11/2010 | 1,1700 | 5,41% | 1,1700 | 1,1700 | 1,1700 | 2 | ,00 |
| 26/11/2010 | 1,1100 | -9,02% | 1,1000 | 1,1600 | 1,1000 | 5.687 | ,00 |
| 25/11/2010 | 1,2200 | 3,39% | 1,0800 | 1,2200 | 1,0800 | 52 | ,00 |
| 24/11/2010 | 1,1800 | -4,84% | 1,1800 | 1,1800 | 1,1800 | 15 | ,00 |
| 23/11/2010 | 1,2400 | -4,62% | 1,2600 | 1,2800 | 1,1700 | 646 | ,00 |
| 22/11/2010 | 1,3000 | 3,17% | 1,2300 | 1,3100 | 1,1400 | 2.385 | ,00 |
| 19/11/2010 | 1,2600 | -3,08% | 1,1700 | 1,2900 | 1,1700 | 1.447 | ,00 |
| 18/11/2010 | 1,3000 | 8,33% | 1,2300 | 1,3000 | 1,2300 | 101 | ,00 |
| 17/11/2010 | 1,2000 | -3,23% | 1,3300 | 1,3300 | 1,1200 | 287 | ,00 |
| 16/11/2010 | 1,2400 | -17,88% | 1,3600 | 1,3600 | 1,2100 | 6.352 | ,00 |
| 15/11/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 12/11/2010 | 1,5100 | 9,42% | 1,5100 | 1,5100 | 1,5100 | 8 | ,00 |
| 11/11/2010 | 1,3800 | 1,47% | 1,3800 | 1,3800 | 1,3800 | 2 | ,00 |
| 10/11/2010 | 1,3600 | 0,74% | 1,2200 | 1,3600 | 1,2200 | 588 | ,00 |
| 09/11/2010 | 1,3500 | 7,14% | 1,3800 | 1,3800 | 1,1800 | 16 | ,00 |
| 08/11/2010 | 1,2600 | -5,26% | 1,4100 | 1,4100 | 1,2000 | 1.675 | ,00 |
| 05/11/2010 | 1,3300 | -3,62% | 1,4100 | 1,4100 | 1,2700 | 483 | ,00 |
| 04/11/2010 | 1,3800 | 6,15% | 1,3500 | 1,4300 | 1,1800 | 149 | ,00 |
| 03/11/2010 | 1,3000 | -2,26% | 1,2100 | 1,3100 | 1,2000 | 1.445 | ,00 |
| 02/11/2010 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 2 | ,00 |
| 01/11/2010 | 1,3000 | 1,56% | 1,2800 | 1,4000 | 1,2800 | 387 | ,00 |
| 29/10/2010 | 1,2800 | 0,79% | 1,1800 | 1,2800 | 1,1800 | 152 | ,00 |
| 27/10/2010 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 26/10/2010 | 1,2700 | 5,83% | 1,2700 | 1,2700 | 1,2700 | 1 | ,00 |
| 25/10/2010 | 1,2000 | 2,56% | 1,2000 | 1,2000 | 1,2000 | 2 | ,00 |
| 22/10/2010 | 1,1700 | 0,00% | 1,2100 | 1,2600 | 1,1100 | 550 | ,00 |
| 21/10/2010 | 1,1700 | 0,00% | 1,2500 | 1,2500 | 1,1700 | 103 | ,00 |
| 20/10/2010 | 1,1700 | 4,46% | 1,2100 | 1,2100 | 1,0800 | 237 | ,00 |
| 19/10/2010 | 1,1200 | 0,00% | 1,0600 | 1,1400 | 1,0400 | 2.009 | ,00 |
| 18/10/2010 | 1,1200 | -0,88% | 1,1400 | 1,1400 | 1,0400 | 450 | ,00 |
| 15/10/2010 | 1,1300 | 0,89% | 1,1400 | 1,1400 | 1,0900 | 3.056 | ,00 |
| 14/10/2010 | 1,1200 | -9,68% | 1,2800 | 1,2900 | 1,1200 | 3.843 | ,00 |
| 13/10/2010 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,1800 | 15 | ,00 |
| 12/10/2010 | 1,2000 | -6,98% | 1,3100 | 1,3100 | 1,1400 | 3.307 | ,00 |
| 11/10/2010 | 1,2900 | 0,78% | 1,3100 | 1,3100 | 1,1500 | 682 | ,00 |
| 08/10/2010 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2800 | 2 | ,00 |
| 07/10/2010 | 1,2600 | 2,44% | 1,3100 | 1,3100 | 1,1200 | 83 | ,00 |
| 06/10/2010 | 1,2300 | -0,81% | 1,2500 | 1,2500 | 1,1200 | 1.339 | ,00 |
| 05/10/2010 | 1,2400 | 0,00% | 1,1400 | 1,2400 | 1,1400 | 11 | ,00 |
| 04/10/2010 | 1,2400 | 5,08% | 1,2900 | 1,2900 | 1,1000 | 324 | ,00 |
| 01/10/2010 | 1,1800 | -3,28% | 1,1800 | 1,2100 | 1,1200 | 2.294 | ,00 |
| 30/9/2010 | 1,2200 | -3,17% | 1,2200 | 1,2200 | 1,2200 | 365 | ,00 |
| 29/9/2010 | 1,2600 | -1,56% | 1,1800 | 1,2700 | 1,1400 | 8.008 | ,00 |
| 28/9/2010 | 1,2800 | -10,49% | 1,4700 | 1,4700 | 1,2800 | 6.006 | ,00 |
| 27/9/2010 | 1,4300 | 0,00% | 1,4300 | 1,4400 | 1,3000 | 22 | ,00 |
| 24/9/2010 | 1,4300 | 3,62% | 1,4800 | 1,4800 | 1,2800 | 3.164 | ,00 |
| 23/9/2010 | 1,3800 | 0,00% | 1,2700 | 1,3800 | 1,2600 | 4.973 | ,00 |
| 22/9/2010 | 1,3800 | -3,50% | 1,3300 | 1,3800 | 1,3000 | 2.757 | ,00 |
| 21/9/2010 | 1,4300 | -2,05% | 1,4400 | 1,4600 | 1,3300 | 8.489 | ,00 |
| 20/9/2010 | 1,4600 | 0,00% | 1,3300 | 1,4600 | 1,3300 | 24 | ,00 |
| 17/9/2010 | 1,4600 | 0,69% | 1,4600 | 1,4600 | 1,4600 | 2 | ,00 |
| 16/9/2010 | 1,4500 | 5,07% | 1,2600 | 1,4600 | 1,2600 | 4.232 | ,00 |
| 15/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/9/2010 | 1,3800 | -5,48% | 1,4900 | 1,4900 | 1,3800 | 103 | ,00 |
| 13/9/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 10/9/2010 | 1,4600 | -0,68% | 1,3800 | 1,4600 | 1,3700 | 1.369 | ,00 |
| 09/9/2010 | 1,4700 | -1,34% | 1,4000 | 1,4700 | 1,4000 | 1.521 | ,00 |
| 08/9/2010 | 1,4900 | -1,97% | 1,4500 | 1,5700 | 1,3900 | 71.094 | ,00 |
| 07/9/2010 | 1,5200 | -2,56% | 1,4600 | 1,5200 | 1,4500 | 1.668 | ,00 |
| 06/9/2010 | 1,5600 | -3,11% | 1,5700 | 1,5800 | 1,4800 | 7.071 | ,00 |
| 03/9/2010 | 1,6100 | -3,59% | 1,5100 | 1,6200 | 1,5100 | 6.553 | ,00 |
| 02/9/2010 | 1,6700 | 7,74% | 1,6700 | 1,6700 | 1,6700 | 2 | ,00 |
| 01/9/2010 | 1,5500 | 4,73% | 1,6200 | 1,6200 | 1,3500 | 126 | ,00 |
| 31/8/2010 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 30/8/2010 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 27/8/2010 | 1,4800 | -3,27% | 1,4800 | 1,4800 | 1,4800 | 609 | ,00 |
| 26/8/2010 | 1,5300 | 1,32% | 1,4800 | 1,5300 | 1,4800 | 10.142 | ,00 |
| 25/8/2010 | 1,5100 | 5,59% | 1,4600 | 1,5200 | 1,4600 | 1.777 | ,00 |
| 24/8/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 1.775 | ,00 |
| 23/8/2010 | 1,4300 | -9,49% | 1,5800 | 1,5800 | 1,4200 | 7.558 | ,00 |
| 20/8/2010 | 1,5800 | 1,94% | 1,5800 | 1,5800 | 1,5800 | 2 | ,00 |
| 19/8/2010 | 1,5500 | 4,73% | 1,5700 | 1,5700 | 1,3800 | 17.054 | ,00 |
| 18/8/2010 | 1,4800 | 0,68% | 1,4000 | 1,4800 | 1,4000 | 213 | ,00 |
| 17/8/2010 | 1,4700 | -0,68% | 1,4000 | 1,4700 | 1,3600 | 1.057 | ,00 |
| 16/8/2010 | 1,4800 | -0,67% | 1,5300 | 1,5400 | 1,4800 | 1.357 | ,00 |
| 13/8/2010 | 1,4900 | -3,25% | 1,4200 | 1,4900 | 1,3900 | 5.583 | ,00 |
| 12/8/2010 | 1,5400 | 2,67% | 1,5500 | 1,5500 | 1,5400 | 1.523 | ,00 |
| 11/8/2010 | 1,5000 | -1,96% | 1,5700 | 1,5700 | 1,3800 | 6.761 | ,00 |
| 10/8/2010 | 1,5300 | -1,29% | 1,6200 | 1,6800 | 1,4000 | 17.967 | ,00 |
| 09/8/2010 | 1,5500 | 1,31% | 1,6300 | 1,6300 | 1,4000 | 5.126 | ,00 |
| 06/8/2010 | 1,5300 | 2,00% | 1,6500 | 1,6500 | 1,3500 | 12.584 | ,00 |
| 05/8/2010 | 1,5000 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 2 | ,00 |
| 04/8/2010 | 1,4700 | -0,68% | 1,5000 | 1,5000 | 1,3700 | 808 | ,00 |
| 03/8/2010 | 1,4800 | 1,37% | 1,5100 | 1,5100 | 1,4200 | 2.436 | ,00 |
| 02/8/2010 | 1,4600 | 2,10% | 1,4300 | 1,4600 | 1,4300 | 507 | ,00 |
| 30/7/2010 | 1,4300 | 5,15% | 1,2900 | 1,4400 | 1,2900 | 9.768 | ,00 |
| 29/7/2010 | 1,3600 | 0,00% | 1,2800 | 1,3600 | 1,2800 | 152 | ,00 |
| 28/7/2010 | 1,3600 | -2,86% | 1,3800 | 1,3800 | 1,3000 | 6.472 | ,00 |
| 27/7/2010 | 1,4000 | -0,71% | 1,3500 | 1,4100 | 1,3200 | 9.815 | ,00 |
| 26/7/2010 | 1,4100 | 3,68% | 1,2900 | 1,4200 | 1,2800 | 20.365 | ,00 |
| 23/7/2010 | 1,3600 | 8,80% | 1,1500 | 1,3600 | 1,1500 | 13.996 | ,00 |
| 22/7/2010 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 21/7/2010 | 1,2500 | 1,63% | 1,2400 | 1,2500 | 1,2400 | 5.172 | ,00 |
| 20/7/2010 | 1,2300 | 0,00% | 1,1300 | 1,2300 | 1,1100 | 9.950 | ,00 |
| 19/7/2010 | 1,2300 | -2,38% | 1,2600 | 1,2800 | 1,1400 | 5.546 | ,00 |
| 16/7/2010 | 1,2600 | 5,00% | 1,2200 | 1,2700 | 1,2200 | 2.535 | ,00 |
| 15/7/2010 | 1,2000 | 1,69% | 1,0800 | 1,2000 | 1,0800 | 1.791 | ,00 |
| 14/7/2010 | 1,1800 | 0,85% | 1,1600 | 1,1800 | 1,1600 | 355 | ,00 |
| 13/7/2010 | 1,1700 | 0,00% | 1,0800 | 1,1700 | 1,0800 | 1.217 | ,00 |
| 12/7/2010 | 1,1700 | -0,85% | 1,0800 | 1,1700 | 1,0800 | 113 | ,00 |
| 09/7/2010 | 1,1800 | 5,36% | 1,0800 | 1,1800 | 1,0800 | 811 | ,00 |
| 08/7/2010 | 1,1200 | 2,75% | 1,1200 | 1,1200 | 1,1200 | 101 | ,00 |
| 07/7/2010 | 1,0900 | 5,83% | 1,0500 | 1,1100 | 1,0500 | 1.014 | ,00 |
| 06/7/2010 | 1,0300 | 3,41% | 0,9960 | 1,0500 | 0,9960 | 1.877 | ,00 |
| 05/7/2010 | 0,9960 | 13,44% | 0,8090 | 1,0100 | 0,8090 | 2.901 | ,00 |
| 02/7/2010 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 01/7/2010 | 0,8780 | 9,89% | 0,7490 | 0,8780 | 0,7490 | 2.890 | ,00 |
| 30/6/2010 | 0,7990 | -4,65% | 0,7590 | 0,8280 | 0,7590 | 4.218 | ,00 |
| 29/6/2010 | 0,8380 | -5,52% | 0,8870 | 0,8870 | 0,7990 | 4.544 | ,00 |
| 28/6/2010 | 0,8870 | 3,38% | 0,8870 | 0,8870 | 0,8870 | 2 | ,00 |
| 25/6/2010 | 0,8580 | 0,00% | 0,9270 | 0,9270 | 0,7890 | 635 | ,00 |
| 24/6/2010 | 0,8580 | -8,43% | 0,8580 | 0,8580 | 0,8580 | 203 | ,00 |
| 23/6/2010 | 0,9370 | 1,08% | 0,9370 | 0,9370 | 0,9370 | 92 | ,00 |
| 22/6/2010 | 0,9270 | -4,04% | 0,9960 | 0,9960 | 0,9170 | 2.406 | ,00 |
| 21/6/2010 | 0,9660 | -7,12% | 0,9760 | 1,0300 | 0,9470 | 3.076 | ,00 |
| 18/6/2010 | 1,0400 | 7,66% | 1,0400 | 1,0400 | 1,0400 | 2 | ,00 |
| 17/6/2010 | 0,9660 | -5,29% | 1,0700 | 1,0700 | 0,9660 | 13 | ,00 |
| 16/6/2010 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 15/6/2010 | 1,0200 | 0,00% | 0,9370 | 1,0200 | 0,9370 | 156 | ,00 |
| 14/6/2010 | 1,0200 | 7,71% | 0,9470 | 1,0200 | 0,9470 | 1.065 | ,00 |
| 11/6/2010 | 0,9470 | 2,16% | 0,9470 | 0,9470 | 0,9470 | 2 | ,00 |
| 10/6/2010 | 0,9270 | -3,03% | 0,9860 | 0,9860 | 0,8680 | 1.768 | ,00 |
| 09/6/2010 | 0,9560 | -3,04% | 0,9860 | 0,9960 | 0,9170 | 2.907 | ,00 |
| 08/6/2010 | 0,9860 | -4,27% | 1,0600 | 1,1100 | 0,9270 | 1.910 | ,00 |
| 07/6/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 04/6/2010 | 1,0300 | -3,74% | 0,9760 | 1,0300 | 0,9760 | 191 | ,00 |
| 03/6/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 71 | ,00 |
| 02/6/2010 | 1,0700 | 2,88% | 1,0700 | 1,0700 | 1,0700 | 2 | ,00 |
| 01/6/2010 | 1,0400 | 2,97% | 0,9170 | 1,0400 | 0,9170 | 113 | ,00 |
| 31/5/2010 | 1,0100 | -3,81% | 0,9560 | 1,0200 | 0,9560 | 1.166 | ,00 |
| 28/5/2010 | 1,0500 | 0,96% | 0,9560 | 1,0600 | 0,9560 | 1.151 | ,00 |
| 27/5/2010 | 1,0400 | -5,45% | 1,0200 | 1,0600 | 1,0200 | 1.626 | ,00 |
| 26/5/2010 | 1,1000 | 2,80% | 1,0800 | 1,1300 | 1,0200 | 10.451 | ,00 |
| 25/5/2010 | 1,0700 | -4,46% | 1,0300 | 1,0700 | 1,0300 | 1.643 | ,00 |
| 21/5/2010 | 1,1200 | -1,75% | 1,0400 | 1,1200 | 1,0400 | 113 | ,00 |
| 20/5/2010 | 1,1400 | 0,88% | 1,0400 | 1,1500 | 1,0400 | 128 | ,00 |
| 19/5/2010 | 1,1300 | 0,00% | 1,1700 | 1,1700 | 1,0400 | 138 | ,00 |
| 18/5/2010 | 1,1300 | 6,60% | 0,9960 | 1,1300 | 0,9960 | 137 | ,00 |
| 17/5/2010 | 1,0600 | -5,36% | 1,1700 | 1,1700 | 1,0300 | 1.062 | ,00 |
| 14/5/2010 | 1,1200 | 0,90% | 1,1700 | 1,1700 | 1,0200 | 126 | ,00 |
| 13/5/2010 | 1,1100 | 1,83% | 1,0900 | 1,1200 | 1,0400 | 4.652 | ,00 |
| 12/5/2010 | 1,0900 | 1,87% | 1,1500 | 1,1500 | 0,9960 | 195 | ,00 |
| 11/5/2010 | 1,0700 | -5,31% | 1,0600 | 1,1000 | 1,0300 | 2.282 | ,00 |
| 10/5/2010 | 1,1300 | 2,73% | 1,1500 | 1,1500 | 1,0200 | 5.783 | ,00 |
| 07/5/2010 | 1,1000 | -3,51% | 1,0600 | 1,1000 | 1,0600 | 1.775 | ,00 |
| 06/5/2010 | 1,1400 | -0,87% | 1,0500 | 1,1700 | 0,9470 | 7.198 | ,00 |
| 05/5/2010 | 1,1500 | -2,54% | 1,1400 | 1,1500 | 1,1400 | 2.028 | ,00 |
| 04/5/2010 | 1,1800 | 6,31% | 1,1800 | 1,1800 | 1,1800 | 2 | ,00 |
| 03/5/2010 | 1,1100 | 3,74% | 0,9860 | 1,1100 | 0,9860 | 13 | ,00 |
| 30/4/2010 | 1,0700 | -0,93% | 1,1600 | 1,1600 | 0,9760 | 1.052 | ,00 |
| 29/4/2010 | 1,0800 | 2,86% | 0,9660 | 1,1000 | 0,9560 | 4.532 | ,00 |
| 28/4/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/4/2010 | 1,0500 | -8,70% | 1,2100 | 1,2100 | 1,0500 | 651 | ,00 |
| 26/4/2010 | 1,1500 | -3,36% | 1,1300 | 1,1500 | 1,1300 | 1.224 | ,00 |
| 23/4/2010 | 1,1900 | -5,56% | 1,2800 | 1,2800 | 1,1500 | 2.436 | ,00 |
| 22/4/2010 | 1,2600 | -1,56% | 1,1800 | 1,2600 | 1,1600 | 3.896 | ,00 |
| 21/4/2010 | 1,2800 | 4,07% | 1,1600 | 1,2800 | 1,1600 | 3.195 | ,00 |
| 20/4/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 19/4/2010 | 1,2300 | 6,96% | 1,0600 | 1,2500 | 1,0600 | 3.517 | ,00 |
| 16/4/2010 | 1,1500 | -0,86% | 1,0800 | 1,1500 | 1,0800 | 980 | ,00 |
| 15/4/2010 | 1,1600 | 0,00% | 1,0800 | 1,1600 | 1,0800 | 134 | ,00 |
| 14/4/2010 | 1,1600 | 3,57% | 1,0300 | 1,1700 | 1,0300 | 5.298 | ,00 |
| 13/4/2010 | 1,1200 | -0,88% | 1,1600 | 1,1600 | 1,0600 | 1.957 | ,00 |
| 12/4/2010 | 1,1300 | 7,62% | 1,0500 | 1,1400 | 1,0500 | 10.517 | ,00 |
| 09/4/2010 | 1,0500 | 5,42% | 0,8970 | 1,0600 | 0,8970 | 6.723 | ,00 |
| 08/4/2010 | 0,9960 | 0,00% | 0,9960 | 0,9960 | 0,9960 | ,00 | |
| 07/4/2010 | 0,9960 | 0,00% | 0,9960 | 0,9960 | 0,9960 | ,00 | |
| 06/4/2010 | 0,9960 | 0,00% | 0,9960 | 0,9960 | 0,9960 | ,00 | |
| 01/4/2010 | 0,9960 | 0,00% | 0,9960 | 0,9960 | 0,9960 | 3.803 | ,00 |
| 31/3/2010 | 0,9960 | 0,00% | 0,9960 | 0,9960 | 0,9960 | ,00 | |
| 30/3/2010 | 0,9960 | 1,01% | 0,9960 | 0,9960 | 0,9960 | 152 | ,00 |
| 29/3/2010 | 0,9860 | 4,12% | 0,9170 | 0,9960 | 0,9170 | 12.565 | ,00 |
| 26/3/2010 | 0,9470 | 9,10% | 0,8680 | 0,9470 | 0,8680 | 1.866 | ,00 |
| 24/3/2010 | 0,8680 | 2,36% | 0,8680 | 0,8680 | 0,8680 | 34 | ,00 |
| 23/3/2010 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 22/3/2010 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 19/3/2010 | 0,8480 | 7,48% | 0,8480 | 0,8480 | 0,8480 | 101 | ,00 |
| 18/3/2010 | 0,7890 | -1,25% | 0,7590 | 0,7890 | 0,7590 | 33 | ,00 |
| 17/3/2010 | 0,7990 | -5,78% | 0,8580 | 0,8580 | 0,7990 | 2.140 | ,00 |
| 16/3/2010 | 0,8480 | -3,42% | 0,8780 | 0,8780 | 0,8480 | 338 | ,00 |
| 15/3/2010 | 0,8780 | 4,77% | 0,8380 | 0,9170 | 0,8380 | 1.193 | ,00 |
| 12/3/2010 | 0,8380 | 0,00% | 0,8380 | 0,8380 | 0,8380 | ,00 | |
| 11/3/2010 | 0,8380 | -2,33% | 0,8380 | 0,8380 | 0,8380 | 304 | ,00 |
| 10/3/2010 | 0,8580 | 3,62% | 0,7990 | 0,8580 | 0,7990 | 863 | ,00 |
| 09/3/2010 | 0,8280 | -4,61% | 0,8280 | 0,8680 | 0,8280 | 136 | ,00 |
| 08/3/2010 | 0,8680 | -6,36% | 0,8580 | 0,8680 | 0,8580 | 485 | ,00 |
| 05/3/2010 | 0,9270 | 8,04% | 0,9270 | 0,9270 | 0,9270 | 20 | ,00 |
| 04/3/2010 | 0,8580 | -6,43% | 0,8680 | 0,8870 | 0,8380 | 1.099 | ,00 |
| 03/3/2010 | 0,9170 | -4,08% | 0,9170 | 0,9170 | 0,9170 | 609 | ,00 |
| 02/3/2010 | 0,9560 | 3,13% | 0,9560 | 0,9560 | 0,9560 | 1 | ,00 |
| 01/3/2010 | 0,9270 | 0,00% | 0,8380 | 0,9270 | 0,8380 | 1.129 | ,00 |
| 26/2/2010 | 0,9270 | 3,34% | 0,8090 | 0,9270 | 0,8090 | 325 | ,00 |
| 25/2/2010 | 0,8970 | 8,33% | 0,8970 | 0,8970 | 0,8970 | 101 | ,00 |
| 24/2/2010 | 0,8280 | -5,69% | 0,8180 | 0,8280 | 0,8090 | 2.434 | ,00 |
| 23/2/2010 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 22/2/2010 | 0,8780 | 3,54% | 0,8780 | 0,8780 | 0,8780 | 1.065 | ,00 |
| 19/2/2010 | 0,8480 | 0,00% | 0,8480 | 0,8480 | 0,8480 | ,00 | |
| 18/2/2010 | 0,8480 | 8,86% | 0,8480 | 0,8480 | 0,8480 | 1.004 | ,00 |
| 17/2/2010 | 0,7790 | -7,04% | 0,7790 | 0,7790 | 0,7790 | 2.028 | ,00 |
| 16/2/2010 | 0,8380 | -2,33% | 0,8380 | 0,8380 | 0,8380 | 1.318 | ,00 |
| 12/2/2010 | 0,8580 | 2,39% | 0,8680 | 0,8680 | 0,8580 | 122 | ,00 |
| 11/2/2010 | 0,8380 | 2,44% | 0,7990 | 0,8380 | 0,7990 | 2.515 | ,00 |
| 10/2/2010 | 0,8180 | 6,37% | 0,7690 | 0,8380 | 0,7690 | 1.751 | ,00 |
| 09/2/2010 | 0,7690 | 3,92% | 0,7200 | 0,7790 | 0,6700 | 2.592 | ,00 |
| 08/2/2010 | 0,7400 | -5,01% | 0,8090 | 0,8090 | 0,7300 | 4.057 | ,00 |
| 05/2/2010 | 0,7790 | -5,92% | 0,7790 | 0,7890 | 0,7690 | 1.135 | ,00 |
| 04/2/2010 | 0,8280 | 0,00% | 0,8380 | 0,8680 | 0,7990 | 1.004 | ,00 |
| 03/2/2010 | 0,8280 | 0,00% | 0,8280 | 0,8280 | 0,8280 | 2.213 | ,00 |
| 02/2/2010 | 0,8280 | -6,65% | 0,8480 | 0,8480 | 0,8280 | 67 | ,00 |
| 01/2/2010 | 0,8870 | 2,19% | 0,8280 | 0,8870 | 0,8090 | 905 | ,00 |
| 29/1/2010 | 0,8680 | 0,00% | 0,8580 | 0,8680 | 0,8580 | 51 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|