| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,6000 | -7,88 % | -0,6500 | 2.070 |
| ΧΑΙΔΕ | 0,9600 | -5,88 % | -0,0600 | 17 |
| ΠΡΔ | 0,5400 | -5,26 % | -0,0300 | 54.543 |
| ΑΤΕΚ | 1,8100 | -4,74 % | -0,0900 | 4.566 |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | -0,1050 | 207.623 |
| ΦΡΙΓΟ | 0,4980 | -4,23 % | -0,0220 | 229.208 |
| ΚΟΡΔΕ | 0,4690 | -3,10 % | -0,0150 | 24.265 |
| ΟΛΥΜΠ | 2,4500 | -2,78 % | -0,0700 | 22.318 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΔΑΑ | 10,0800 | -2,61 % | -0,2700 | 256.956 |
Συνεχης ενημερωση
Α.ΖΟΡΠΑΣ & ΥΟΙ ΔΗΜ. (ΖΟΡΠ)
0,0525 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/8/2012 | 0,7500 | -1,32% | 0,7500 | 0,7500 | 0,7500 | 600 | 450,00 |
| 02/8/2012 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 1.091 | 829,16 |
| 18/7/2012 | 0,7600 | 8,57% | 0,7500 | 0,7700 | 0,7500 | 3.000 | 2.280,00 |
| 28/6/2012 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 5 | 3,50 |
| 15/6/2012 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 10 | 7,00 |
| 11/6/2012 | 0,7000 | -8,02% | 0,7000 | 0,7000 | 0,7000 | 171 | 119,70 |
| 06/6/2012 | 0,7610 | 0,13% | 0,7600 | 0,7700 | 0,7600 | 22.592 | 17.178,00 |
| 05/6/2012 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 302 | 229,52 |
| 29/5/2012 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 1.200 | 912,00 |
| 25/5/2012 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 200 | 152,00 |
| 23/5/2012 | 0,7600 | -1,30% | 0,7600 | 0,7600 | 0,7600 | 887 | 674,12 |
| 14/5/2012 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 365 | 281,05 |
| 10/5/2012 | 0,7700 | 2,67% | 0,7700 | 0,7700 | 0,7700 | 1.000 | 770,00 |
| 04/5/2012 | 0,7500 | -3,60% | 0,7500 | 0,7500 | 0,7500 | 105 | 78,75 |
| 03/5/2012 | 0,7780 | 0,00% | 0,7780 | 0,7780 | 0,7780 | 6.180 | 4.808,04 |
| 18/4/2012 | 0,7780 | 0,00% | 0,7780 | 0,7780 | 0,7780 | 500 | 389,00 |
| 12/4/2012 | 0,7780 | 0,00% | 0,7780 | 0,7780 | 0,7780 | 6.179 | 4.807,26 |
| 11/4/2012 | 0,7780 | -0,26% | 0,7780 | 0,7780 | 0,7780 | 1 | ,78 |
| 05/4/2012 | 0,7800 | 0,65% | 0,7800 | 0,7800 | 0,7800 | 500 | 390,00 |
| 02/4/2012 | 0,7750 | -0,64% | 0,7750 | 0,7750 | 0,7750 | 1.000 | 775,00 |
| 27/3/2012 | 0,7800 | 20,00% | 0,7800 | 0,7800 | 0,7800 | 5 | 3,00 |
| 08/3/2012 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 887 | 576,55 |
| 07/3/2012 | 0,6500 | 8,33% | 0,6500 | 0,6500 | 0,6500 | 50 | 32,50 |
| 10/2/2012 | 0,6000 | 9,09% | 0,6000 | 0,6000 | 0,6000 | 100 | 60,00 |
| 09/2/2012 | 0,5500 | 8,91% | 0,5500 | 0,5500 | 0,5500 | 100 | 55,00 |
| 08/2/2012 | 0,5050 | 9,78% | 0,5050 | 0,5050 | 0,5050 | 100 | 50,50 |
| 07/2/2012 | 0,4600 | -4,17% | 0,5280 | 0,5280 | 0,4600 | 2.800 | 1.339,68 |
| 01/2/2012 | 0,4800 | -2,04% | 0,4800 | 0,4800 | 0,4800 | 100 | 48,00 |
| 27/1/2012 | 0,4900 | -19,93% | 0,5510 | 0,5510 | 0,4900 | 3.000 | ,00 |
| 26/1/2012 | 0,6120 | -10,00% | 0,6120 | 0,6130 | 0,6120 | 1.500 | 918,36 |
| 13/1/2012 | 0,6800 | 4,94% | 0,5840 | 0,6800 | 0,5840 | 350 | 218,80 |
| 05/1/2012 | 0,6480 | 0,00% | 0,6480 | 0,6480 | 0,6480 | ,00 | |
| 04/1/2012 | 0,6480 | 0,00% | 0,6480 | 0,6480 | 0,6480 | ,00 | |
| 30/12/2011 | 0,6480 | 6,23% | 0,6100 | 0,6550 | 0,6100 | 6.302 | 3.990,00 |
| 29/12/2011 | 0,6100 | -10,29% | 0,6120 | 0,6200 | 0,6050 | 1.111 | 679,00 |
| 28/12/2011 | 0,6800 | -1,45% | 0,6800 | 0,6800 | 0,6800 | 1 | ,00 |
| 12/12/2011 | 0,6900 | -9,21% | 0,6900 | 0,6900 | 0,6900 | 635 | 438,15 |
| 09/12/2011 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 6.500 | 4.940,00 |
| 08/12/2011 | 0,7600 | -6,17% | 0,7600 | 0,7600 | 0,7600 | 9.500 | 7.220,00 |
| 28/11/2011 | 0,8100 | -10,00% | 0,8100 | 0,8100 | 0,8100 | 69 | 55,89 |
| 25/11/2011 | 0,9000 | -10,00% | 0,9000 | 0,9000 | 0,9000 | 330 | 297,00 |
| 17/11/2011 | 1,0000 | -9,91% | 1,1000 | 1,1000 | 0,9990 | 934 | 976,00 |
| 16/11/2011 | 1,1100 | -8,26% | 1,1100 | 1,1100 | 1,1100 | 77 | 85,47 |
| 04/11/2011 | 1,2100 | 5,22% | 1,2100 | 1,2100 | 1,2100 | 50 | 60,50 |
| 01/11/2011 | 1,1500 | -5,74% | 1,1500 | 1,1500 | 1,1500 | 495 | 569,25 |
| 27/10/2011 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 50 | 61,00 |
| 24/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 93 | 111,60 |
| 12/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/10/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 07/10/2011 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 1 | 1,20 |
| 06/10/2011 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 05/10/2011 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 04/10/2011 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/10/2011 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/8/2011 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 260 | 314,00 |
| 26/8/2011 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 33 | 39,93 |
| 23/8/2011 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 7.996 | 9.595,20 |
| 12/7/2011 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 2.000 | 2.420,00 |
| 22/6/2011 | 1,2200 | -3,17% | 1,2200 | 1,2200 | 1,2200 | 3.248 | 3.962,56 |
| 20/6/2011 | 1,2600 | 5,00% | 1,2200 | 1,2600 | 1,2200 | 5.200 | 6.544,00 |
| 17/6/2011 | 1,2000 | -4,00% | 1,2500 | 1,2900 | 1,2000 | 8.210 | 10.064,90 |
| 16/6/2011 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 3.800 | 4.750,00 |
| 15/6/2011 | 1,2600 | -4,55% | 1,2500 | 1,4300 | 1,2500 | 4.330 | 5.414,30 |
| 10/6/2011 | 1,3200 | 5,60% | 1,2500 | 1,3200 | 1,2500 | 3.161 | 3.951,95 |
| 09/6/2011 | 1,2500 | -5,30% | 1,2500 | 1,2500 | 1,2500 | 3.000 | 3.750,00 |
| 07/6/2011 | 1,3200 | 10,00% | 1,2000 | 1,3200 | 1,2000 | 710 | 853,20 |
| 06/6/2011 | 1,2000 | -6,25% | 1,2000 | 1,2000 | 1,2000 | 100 | 120,00 |
| 03/6/2011 | 1,2800 | 9,40% | 1,2000 | 1,2800 | 1,2000 | 1.010 | 1.222,80 |
| 01/6/2011 | 1,1700 | -10,00% | 1,3000 | 1,3000 | 1,1700 | 822 | 963,00 |
| 31/5/2011 | 1,3000 | 7,44% | 1,3000 | 1,3000 | 1,0900 | 25 | 31,00 |
| 30/5/2011 | 1,2100 | -9,70% | 1,2100 | 1,2100 | 1,2100 | 2.165 | 2.619,65 |
| 23/5/2011 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 2.000 | 2.680,00 |
| 13/5/2011 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 10 | 13,50 |
| 12/5/2011 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 490 | 637,00 |
| 28/4/2011 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 190 | 245,10 |
| 19/4/2011 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 10 | 13,00 |
| 18/4/2011 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 505 | 631,25 |
| 15/4/2011 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 10 | 13,00 |
| 12/4/2011 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 1.000 | 1.280,00 |
| 11/4/2011 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 07/4/2011 | 1,2900 | 9,32% | 1,2900 | 1,2900 | 1,2900 | 10 | 12,90 |
| 06/4/2011 | 1,1800 | -9,23% | 1,1800 | 1,1800 | 1,1800 | 700 | 826,00 |
| 04/4/2011 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 400 | 520,00 |
| 30/3/2011 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 1.100 | 1.452,00 |
| 29/3/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2.000 | 2.700,00 |
| 24/3/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 29 | 39,15 |
| 16/3/2011 | 1,3500 | -9,40% | 1,3500 | 1,3500 | 1,3500 | 334 | 450,00 |
| 28/2/2011 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 100 | 149,00 |
| 04/2/2011 | 1,5000 | 7,14% | 1,5000 | 1,5000 | 1,5000 | 40 | 60,00 |
| 21/12/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/12/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/12/2010 | 1,4000 | -5,41% | 1,4000 | 1,4000 | 1,4000 | 256 | 358,40 |
| 06/12/2010 | 1,4800 | 17,46% | 1,4800 | 1,4800 | 1,4800 | 10 | 14,80 |
| 29/11/2010 | 1,2600 | -10,00% | 1,2600 | 1,2600 | 1,2600 | 400 | 504,00 |
| 26/11/2010 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 1.905.010 | 2.857.514,00 |
| 24/11/2010 | 1,4100 | 9,30% | 1,2500 | 1,4100 | 1,2500 | 510 | 639,10 |
| 23/11/2010 | 1,2900 | -7,19% | 1,2900 | 1,2900 | 1,2900 | 3.000 | 3.870,00 |
| 22/11/2010 | 1,3900 | -6,71% | 1,3500 | 1,4000 | 1,3500 | 2.234 | 3.024,40 |
| 02/11/2010 | 1,4900 | 4,93% | 1,4900 | 1,4900 | 1,4900 | 200 | 298,00 |
| 21/10/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 19/10/2010 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 800 | 1.136,00 |
| 18/10/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/10/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 130 | 182,00 |
| 14/10/2010 | 1,4000 | -3,45% | 1,4000 | 1,4000 | 1,4000 | 100 | 140,00 |
| 13/10/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/10/2010 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 5 | 7,25 |
| 11/10/2010 | 1,4700 | -1,34% | 1,4700 | 1,4700 | 1,4700 | 5 | 7,35 |
| 08/10/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 06/10/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/10/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 04/10/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 30/9/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 29/9/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 28/9/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 27/9/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/9/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 20/9/2010 | 1,4900 | -1,32% | 1,4900 | 1,4900 | 1,4900 | 5 | 7,45 |
| 14/9/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 10/9/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 09/9/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 5 | 7,55 |
| 08/9/2010 | 1,5100 | 7,86% | 1,5100 | 1,5100 | 1,5100 | 5 | 7,55 |
| 07/9/2010 | 1,4000 | -7,28% | 1,4000 | 1,4000 | 1,4000 | 5 | 7,00 |
| 06/9/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 03/9/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 25 | 37,75 |
| 02/9/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 01/9/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 5 | 7,55 |
| 31/8/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 30/8/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 27/8/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 26/8/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 5 | 7,55 |
| 25/8/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 5 | 7,55 |
| 24/8/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 23/8/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/8/2010 | 1,5100 | 8,63% | 1,5100 | 1,5100 | 1,5100 | 5 | 7,55 |
| 19/8/2010 | 1,3900 | -7,95% | 1,3900 | 1,3900 | 1,3900 | 45 | 62,55 |
| 16/8/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 5 | 7,55 |
| 09/8/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 10 | 15,10 |
| 04/8/2010 | 1,5100 | -1,31% | 1,5100 | 1,5100 | 1,5100 | 5 | 7,55 |
| 03/8/2010 | 1,5300 | -0,65% | 1,5300 | 1,5300 | 1,5300 | 1.100 | 1.683,00 |
| 29/7/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 24 | 36,96 |
| 27/7/2010 | 1,5400 | 10,00% | 1,5400 | 1,5400 | 1,5400 | 5 | 7,70 |
| 26/7/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/7/2010 | 1,4000 | -9,68% | 1,5400 | 1,5400 | 1,4000 | 3.461 | 4.847,50 |
| 22/7/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 2 | 3,10 |
| 21/7/2010 | 1,5500 | 0,65% | 1,5500 | 1,5500 | 1,5500 | 50 | 77,50 |
| 20/7/2010 | 1,5400 | 10,00% | 1,5400 | 1,5400 | 1,5400 | 5 | 7,70 |
| 19/7/2010 | 1,4000 | -6,67% | 1,5500 | 1,5500 | 1,4000 | 3.010 | 4.225,45 |
| 16/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 13/7/2010 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 3.269 | 4.903,50 |
| 12/7/2010 | 1,5500 | 3,33% | 1,5500 | 1,5500 | 1,5500 | 20 | 31,00 |
| 09/7/2010 | 1,5000 | -9,64% | 1,5500 | 1,5500 | 1,5000 | 3.490 | 5.250,00 |
| 08/7/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 07/7/2010 | 1,6600 | -0,60% | 1,6800 | 1,6800 | 1,6600 | 15 | 25,05 |
| 06/7/2010 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6700 | 10 | 16,75 |
| 05/7/2010 | 1,6800 | 9,80% | 1,6800 | 1,6800 | 1,6800 | 5 | 8,40 |
| 02/7/2010 | 1,5300 | -10,00% | 1,5300 | 1,5300 | 1,5300 | 2.000 | 3.060,00 |
| 01/7/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 29/6/2010 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 5 | 8,50 |
| 28/6/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 25/6/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 5 | 8,65 |
| 23/6/2010 | 1,7300 | 9,49% | 1,7300 | 1,7300 | 1,7300 | 5 | 8,65 |
| 22/6/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 21/6/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 5 | 7,90 |
| 18/6/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 17/6/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 5 | 7,90 |
| 16/6/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 15/6/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 5 | 7,90 |
| 14/6/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 5 | 7,90 |
| 11/6/2010 | 1,5800 | -1,25% | 1,5800 | 1,5800 | 1,5800 | 5 | 7,90 |
| 10/6/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/6/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/6/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/6/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/6/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 03/6/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/6/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/6/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 31/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 28/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/5/2010 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,6000 | 5 | 8,00 |
| 11/5/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 10/5/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/5/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 06/5/2010 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 5 | 7,95 |
| 05/5/2010 | 1,6000 | 7,38% | 1,6000 | 1,6000 | 1,6000 | 5 | 8,00 |
| 04/5/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 03/5/2010 | 1,4900 | 3,47% | 1,4900 | 1,4900 | 1,4900 | 200 | 298,00 |
| 30/4/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/4/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/4/2010 | 1,4400 | -0,69% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 26/4/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 22/4/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 20/4/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/4/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/4/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/4/2010 | 1,4500 | -3,33% | 1,4800 | 1,4800 | 1,4500 | 1.700 | 2.495,00 |
| 14/4/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 13/4/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 12/4/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2.300 | 3.450,00 |
| 08/4/2010 | 1,5000 | -6,25% | 1,5000 | 1,5000 | 1,5000 | 1.000 | 1.500,00 |
| 31/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 11/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 10/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 5 | 8,00 |
| 09/3/2010 | 1,6000 | 6,67% | 1,6000 | 1,6000 | 1,6000 | 5 | 8,00 |
| 08/3/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/3/2010 | 1,5000 | 2,74% | 1,5000 | 1,5000 | 1,5000 | 5 | 7,50 |
| 04/3/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 03/3/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 02/3/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 01/3/2010 | 1,4600 | 2,82% | 1,4500 | 1,4600 | 1,4500 | 10.000 | 14.556,05 |
| 26/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 22/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 19/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 18/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 12/2/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 73 | 103,66 |
| 11/2/2010 | 1,4200 | 2,90% | 1,4200 | 1,4200 | 1,4200 | 5 | 7,10 |
| 10/2/2010 | 1,3800 | -2,82% | 1,4300 | 1,4300 | 1,3000 | 40 | 55,85 |
| 09/2/2010 | 1,4200 | -0,70% | 1,4200 | 1,4200 | 1,4200 | 25 | 35,50 |
| 08/2/2010 | 1,4300 | 2,88% | 1,4400 | 1,4400 | 1,4300 | 20 | 28,70 |
| 05/2/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 04/2/2010 | 1,3900 | -2,80% | 1,4300 | 1,4300 | 1,3900 | 35 | 49,35 |
| 03/2/2010 | 1,4300 | 1,42% | 1,4300 | 1,4300 | 1,4300 | 10 | 14,30 |
| 02/2/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 01/2/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 29/1/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 28/1/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 27/1/2010 | 1,4100 | -0,70% | 1,4200 | 1,4200 | 1,4100 | 25 | 35,35 |
| 26/1/2010 | 1,4200 | 0,71% | 1,4300 | 1,4300 | 1,4200 | 30 | 42,70 |
| 25/1/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 22/1/2010 | 1,4100 | 0,00% | 1,4200 | 1,4200 | 1,4100 | 35 | 49,50 |
| 21/1/2010 | 1,4100 | -1,40% | 1,4300 | 1,4300 | 1,4100 | 54 | 76,77 |
| 20/1/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 10 | 14,30 |
| 18/1/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 15/1/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/1/2010 | 1,4300 | -1,38% | 1,4500 | 1,4500 | 1,4300 | 45 | 64,70 |
| 13/1/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/1/2010 | 1,4500 | -0,68% | 1,4500 | 1,4500 | 1,4500 | 1 | ,00 |
| 11/1/2010 | 1,4600 | 3,55% | 1,3300 | 1,4600 | 1,3300 | 2 | 2,79 |
| 08/1/2010 | 1,4100 | 0,71% | 1,4500 | 1,4500 | 1,4000 | 240 | 341,00 |
| 07/1/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/1/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/1/2010 | 1,4000 | 2,19% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 31/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 30/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 29/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 28/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 23/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 22/12/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 21/12/2009 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 50 | 68,50 |
| 18/12/2009 | 1,3600 | 0,00% | 1,3900 | 1,3900 | 1,3600 | 350 | 483,50 |
| 17/12/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 16/12/2009 | 1,3600 | 0,74% | 1,3700 | 1,3700 | 1,3600 | 150 | 204,50 |
| 15/12/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 14/12/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 11/12/2009 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 2.000 | 2.700,00 |
| 10/12/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 09/12/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 08/12/2009 | 1,3600 | -1,45% | 1,4000 | 1,4000 | 1,3600 | 700 | 963,00 |
| 07/12/2009 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3800 | 500 | 693,00 |
| 04/12/2009 | 1,4000 | 9,38% | 1,4000 | 1,4000 | 1,4000 | 26 | 36,40 |
| 03/12/2009 | 1,2800 | -9,86% | 1,4100 | 1,4100 | 1,2800 | 201 | 281,28 |
| 02/12/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 01/12/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,5000 | 5,04 % | 0,1200 | 4.972 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| CENER | 11,7800 | 4,43 % | 0,5000 | 361.089 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.259 |
| ΦΟΥΝΤΛ | 0,8600 | 3,12 % | 0,0260 | 17.600 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 215.240 |
| ΙΑΤΡ | 2,2400 | 1,82 % | 0,0400 | 16.292 |
| ΠΑΙΡ | 1,1250 | 1,81 % | 0,0200 | 82 |
| ΤΡΕΣΤΑΤΕΣ | 1,7450 | 1,75 % | 0,0300 | 91.608 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 0,0070 | 29.645.043 |
| ΕΤΕ | 11,9500 | 0,84 % | 0,1000 | 22.898.810 |
| ΠΕΙΡ | 6,8640 | -0,38 % | -0,0260 | 18.227.242 |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 0,0190 | 17.895.257 |
| MTLN | 51,1500 | 0,89 % | 0,4500 | 11.086.279 |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 0,0600 | 9.783.061 |
| ΟΠΑΠ | 19,8000 | 1,64 % | 0,3200 | 8.178.365 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 6.780.451 |
| BOCHGR | 7,5000 | 0,27 % | 0,0200 | 6.518.131 |
| ΔΕΗ | 14,1300 | 0,93 % | 0,1300 | 5.619.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 29,65εκ. |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 5.549.150 | 17,90εκ. |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 18,23εκ. |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 3,16εκ. |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 22,90εκ. |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 9,78εκ. |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 6,52εκ. |
| ΙΝΛΟΤ | 1,2000 | -0,66 % | 599.705 | 720,8χιλ. |
| ΟΠΑΠ | 19,8000 | 1,64 % | 415.042 | 8,18εκ. |
| ΔΕΗ | 14,1300 | 0,93 % | 398.013 | 5,62εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΙΦ | 4,9600 | 0,20 % | 291.273 | 1,57 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 0,77 % |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 0,76 % |
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 0,38 % |
| ΕΧΑΕ | 6,8400 | -0,87 % | 187.982 | 0,31 % |
| ΚΥΡΙΟ | 2,1900 | -1,35 % | 21.209 | 0,28 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 0,22 % |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 0,21 % |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 0,21 % |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 0,20 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9600 | -5,88 % | 17 | 22,55 % |
| ΔΑΙΟΣ | 7,6000 | -7,88 % | 2.070 | 10,30 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,82 % |
| ΝΑΥΠ | 1,1800 | -1,26 % | 18.820 | 8,37 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 7,02 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,79 % |
| ΑΤΕΚ | 1,8100 | -4,74 % | 4.566 | 6,32 % |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 5,45 % |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | 34.135 | 5,35 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|