| 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
ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)
1,0100 €
0,0150 (1,51%)
- Άνοιγμα 1,0100
- Υψηλό 1,0200
- Χαμηλό 1,0100
- Όγκος 112
- Τζίρος 113 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 3,58% | 0,8580 | 0,8680 | 0,8580 | 51 | ,00 |
| 28/1/2010 | 0,8380 | -1,18% | 0,8380 | 0,8380 | 0,8380 | 507 | ,00 |
| 27/1/2010 | 0,8480 | -4,40% | 0,8280 | 0,8870 | 0,8180 | 3.113 | ,00 |
| 26/1/2010 | 0,8870 | 0,00% | 0,8580 | 0,8870 | 0,8580 | 1.564 | ,00 |
| 25/1/2010 | 0,8870 | -1,11% | 0,9170 | 0,9370 | 0,8580 | 3.334 | ,00 |
| 22/1/2010 | 0,8970 | -8,09% | 0,8970 | 0,9470 | 0,8870 | 5.481 | ,00 |
| 21/1/2010 | 0,9760 | -2,01% | 0,9760 | 0,9760 | 0,9760 | 325 | ,00 |
| 20/1/2010 | 0,9960 | -1,39% | 0,9960 | 0,9960 | 0,9960 | 6 | ,00 |
| 19/1/2010 | 1,0100 | -1,94% | 1,0100 | 1,0100 | 0,9860 | 1.408 | ,00 |
| 18/1/2010 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 2 | ,00 |
| 15/1/2010 | 1,0100 | -2,88% | 0,9960 | 1,0200 | 0,9960 | 520 | ,00 |
| 14/1/2010 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 8 | ,00 |
| 13/1/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 12/1/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 11/1/2010 | 1,0300 | -0,96% | 1,0300 | 1,0400 | 0,9860 | 3.442 | ,00 |
| 08/1/2010 | 1,0400 | 1,96% | 0,9860 | 1,0400 | 0,9860 | 355 | ,00 |
| 07/1/2010 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 51 | ,00 |
| 05/1/2010 | 1,0100 | 2,43% | 0,9860 | 1,0600 | 0,9860 | 803 | ,00 |
| 04/1/2010 | 0,9860 | 1,02% | 0,9860 | 0,9860 | 0,9860 | 157 | ,00 |
| 31/12/2009 | 0,9760 | -1,01% | 0,9760 | 0,9860 | 0,9760 | 3.526 | 3.449,55 |
| 30/12/2009 | 0,9860 | 0,00% | 0,9860 | 1,0100 | 0,9860 | 1.511 | 1.491,00 |
| 29/12/2009 | 0,9860 | -3,33% | 0,9860 | 1,0300 | 0,9860 | 498 | 494,20 |
| 28/12/2009 | 1,0200 | 0,99% | 0,9860 | 1,0200 | 0,9860 | 3.031 | 3.051,67 |
| 23/12/2009 | 1,0100 | 2,43% | 0,9860 | 1,0100 | 0,9560 | 275 | 271,00 |
| 22/12/2009 | 0,9860 | 0,00% | 1,0200 | 1,0200 | 0,9860 | 441 | 438,90 |
| 21/12/2009 | 0,9860 | -6,98% | 0,9860 | 0,9860 | 0,9860 | 113 | 111,00 |
| 18/12/2009 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1.073 | 1.132,06 |
| 17/12/2009 | 1,0600 | -5,36% | 1,0600 | 1,0600 | 1,0500 | 1.519 | 1.592,83 |
| 16/12/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 15/12/2009 | 1,1200 | 3,70% | 1,1200 | 1,1200 | 1,1200 | 2 | 2,28 |
| 14/12/2009 | 1,0800 | -5,26% | 1,0600 | 1,1100 | 1,0600 | 3.469 | 3.708,90 |
| 11/12/2009 | 1,1400 | 5,56% | 1,0300 | 1,1400 | 1,0300 | 13 | 13,76 |
| 10/12/2009 | 1,0800 | 1,89% | 1,1000 | 1,1000 | 1,0700 | 1.959 | 2.123,54 |
| 09/12/2009 | 1,0600 | 0,00% | 1,0200 | 1,0800 | 1,0200 | 2.157 | 2.300,95 |
| 08/12/2009 | 1,0600 | -2,75% | 1,0600 | 1,1000 | 1,0400 | 1.678 | 1.773,89 |
| 07/12/2009 | 1,0900 | -0,91% | 1,0600 | 1,0900 | 1,0600 | 259 | 282,90 |
| 04/12/2009 | 1,1000 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 5.266 | 5.783,93 |
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.% |
|---|