| 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
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5400 €
0,0000 (0,00%)
- Άνοιγμα 1,5600
- Υψηλό 1,5880
- Χαμηλό 1,5040
- Όγκος 2.048.251
- Τζίρος 3.160.880 €
- Πράξεις 1.144
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/2/2011 | 23,4880 | -6,03% | 24,3510 | 24,3510 | 23,2730 | 4.411 | ,00 |
| 21/2/2011 | 24,9960 | -7,94% | 27,1510 | 27,1510 | 24,5660 | 11.908 | ,00 |
| 18/2/2011 | 27,1510 | 15,60% | 23,9190 | 27,7970 | 22,6260 | 20.615 | ,00 |
| 17/2/2011 | 23,4880 | 4,81% | 23,0580 | 23,9190 | 22,1950 | 5.334 | ,00 |
| 16/2/2011 | 22,4110 | -0,95% | 23,0580 | 23,0580 | 22,1950 | 1.557 | ,00 |
| 15/2/2011 | 22,6260 | -3,67% | 23,4880 | 23,9190 | 22,6260 | 1.557 | ,00 |
| 14/2/2011 | 23,4880 | -1,80% | 24,3510 | 24,5660 | 23,0580 | 5.348 | ,00 |
| 11/2/2011 | 23,9190 | 7,77% | 21,7650 | 24,3510 | 21,3330 | 7.612 | ,00 |
| 10/2/2011 | 22,1950 | -5,50% | 23,7030 | 23,7030 | 21,7650 | 3.618 | ,00 |
| 09/2/2011 | 23,4880 | 2,83% | 22,6260 | 23,7030 | 22,6260 | 4.051 | ,00 |
| 08/2/2011 | 22,8410 | 0,00% | 22,6260 | 23,4880 | 22,6260 | 2.335 | ,00 |
| 07/2/2011 | 22,8410 | -2,75% | 23,7030 | 23,7030 | 22,4110 | 2.379 | ,00 |
| 04/2/2011 | 23,4880 | -5,22% | 25,6430 | 25,6430 | 22,8410 | 7.006 | ,00 |
| 03/2/2011 | 24,7810 | 12,74% | 21,9800 | 25,2110 | 21,9800 | 20.327 | ,00 |
| 02/2/2011 | 21,9800 | -0,97% | 22,6260 | 23,2730 | 21,5480 | 6.026 | ,00 |
| 01/2/2011 | 22,1950 | 6,19% | 21,3330 | 22,6260 | 21,3330 | 9.875 | ,00 |
| 31/1/2011 | 20,9020 | 0,00% | 20,6870 | 21,1180 | 19,8250 | 3.172 | ,00 |
| 28/1/2011 | 20,9020 | 3,19% | 20,4720 | 20,9020 | 20,4720 | 1.485 | ,00 |
| 27/1/2011 | 20,2550 | -3,10% | 20,9020 | 21,1180 | 20,0400 | 2.840 | ,00 |
| 26/1/2011 | 20,9020 | -1,02% | 20,9020 | 21,5480 | 20,9020 | 2.350 | ,00 |
| 25/1/2011 | 21,1180 | -2,00% | 21,9800 | 22,1950 | 20,9020 | 2.436 | ,00 |
| 24/1/2011 | 21,5480 | 0,00% | 21,7650 | 22,6260 | 21,3330 | 3.791 | ,00 |
| 21/1/2011 | 21,5480 | 2,04% | 20,6870 | 21,7650 | 20,6870 | 6.631 | ,00 |
| 20/1/2011 | 21,1180 | 1,03% | 20,6870 | 21,3330 | 20,2550 | 3.791 | ,00 |
| 19/1/2011 | 20,9020 | 3,19% | 19,8250 | 21,1180 | 19,6100 | 3.316 | ,00 |
| 18/1/2011 | 20,2550 | -4,09% | 21,1180 | 21,3330 | 20,0400 | 1.903 | ,00 |
| 17/1/2011 | 21,1180 | 3,16% | 20,6870 | 21,9800 | 20,2550 | 5.781 | ,00 |
| 14/1/2011 | 20,4720 | 3,26% | 19,6100 | 20,4720 | 19,3940 | 2.624 | ,00 |
| 13/1/2011 | 19,8250 | 2,22% | 19,8250 | 20,6870 | 19,6100 | 3.503 | ,00 |
| 12/1/2011 | 19,3940 | 5,88% | 18,3170 | 19,6100 | 18,3170 | 4.613 | ,00 |
| 11/1/2011 | 18,3170 | 4,94% | 17,8850 | 18,5320 | 17,4540 | 1.514 | ,00 |
| 10/1/2011 | 17,4540 | -7,95% | 19,3940 | 19,3940 | 17,2390 | 3.099 | ,00 |
| 07/1/2011 | 18,9620 | 0,00% | 19,3940 | 19,6100 | 18,5320 | 1.124 | ,00 |
| 05/1/2011 | 18,9620 | -2,23% | 19,3940 | 19,8250 | 18,7470 | 1.470 | ,00 |
| 04/1/2011 | 19,3940 | -2,17% | 20,2550 | 20,2550 | 19,1780 | 1.687 | ,00 |
| 03/1/2011 | 19,8250 | -2,12% | 20,4720 | 20,4720 | 19,6100 | 807 | ,00 |
| 31/12/2010 | 20,2550 | 2,17% | 20,0400 | 20,4720 | 19,8250 | 649 | ,00 |
| 30/12/2010 | 19,8250 | -2,12% | 20,4720 | 20,4720 | 19,6100 | 1.168 | ,00 |
| 29/12/2010 | 20,2550 | 1,07% | 20,2550 | 20,4720 | 20,0400 | 1.211 | ,00 |
| 28/12/2010 | 20,0400 | 1,08% | 19,6100 | 20,4720 | 19,1780 | 2.090 | ,00 |
| 27/12/2010 | 19,8250 | -5,15% | 20,9020 | 20,9020 | 19,3940 | 2.667 | ,00 |
| 23/12/2010 | 20,9020 | 0,00% | 21,3330 | 22,4110 | 20,9020 | 1.946 | ,00 |
| 22/12/2010 | 20,9020 | -4,90% | 22,1950 | 22,4110 | 20,6870 | 1.730 | ,00 |
| 21/12/2010 | 21,9800 | -1,92% | 23,0580 | 23,0580 | 21,5480 | 1.211 | ,00 |
| 20/12/2010 | 22,4110 | -7,14% | 23,7030 | 23,7030 | 22,1950 | 1.831 | ,00 |
| 17/12/2010 | 24,1340 | -1,76% | 24,7810 | 24,7810 | 23,0580 | 3.345 | ,00 |
| 16/12/2010 | 24,5660 | 0,00% | 24,1340 | 25,4280 | 24,1340 | 4.642 | ,00 |
| 15/12/2010 | 24,5660 | 2,70% | 23,2730 | 24,7810 | 23,2730 | 7.179 | ,00 |
| 14/12/2010 | 23,9190 | 0,91% | 23,9190 | 24,5660 | 23,0580 | 2.883 | ,00 |
| 13/12/2010 | 23,7030 | -1,79% | 23,7030 | 24,7810 | 23,2730 | 3.244 | ,00 |
| 10/12/2010 | 24,1340 | 3,70% | 23,4880 | 24,9960 | 23,4880 | 12.138 | ,00 |
| 09/12/2010 | 23,2730 | 0,93% | 23,4880 | 24,1340 | 22,8410 | 3.258 | ,00 |
| 08/12/2010 | 23,0580 | 0,95% | 22,8410 | 23,7030 | 22,1950 | 6.184 | ,00 |
| 07/12/2010 | 22,8410 | 3,92% | 21,7650 | 23,4880 | 21,7650 | 7.251 | ,00 |
| 06/12/2010 | 21,9800 | 2,00% | 20,9020 | 22,1950 | 20,9020 | 5.766 | ,00 |
| 03/12/2010 | 21,5480 | 2,04% | 21,1180 | 21,9800 | 20,9020 | 6.040 | ,00 |
| 02/12/2010 | 21,1180 | 2,08% | 20,4720 | 21,9800 | 20,2550 | 11.720 | ,00 |
| 01/12/2010 | 20,6870 | 7,87% | 18,7470 | 20,9020 | 18,7470 | 4.844 | ,00 |
| 30/11/2010 | 19,1780 | -1,11% | 18,5320 | 19,6100 | 18,5320 | 2.061 | ,00 |
| 29/11/2010 | 19,3940 | 0,00% | 20,2550 | 20,4720 | 19,1780 | 2.004 | ,00 |
| 26/11/2010 | 19,3940 | 2,28% | 18,9620 | 19,8250 | 18,3170 | 4.065 | ,00 |
| 25/11/2010 | 18,9620 | -5,38% | 19,8250 | 19,8250 | 18,7470 | 1.168 | ,00 |
| 24/11/2010 | 20,0400 | 0,00% | 19,6100 | 20,2550 | 19,6100 | 1.485 | ,00 |
| 23/11/2010 | 20,0400 | 1,08% | 19,8250 | 20,9020 | 19,6100 | 2.321 | ,00 |
| 22/11/2010 | 19,8250 | -7,07% | 22,4110 | 22,4110 | 19,3940 | 2.984 | ,00 |
| 19/11/2010 | 21,3330 | 3,12% | 20,9020 | 22,4110 | 20,6870 | 8.116 | ,00 |
| 18/11/2010 | 20,6870 | 6,67% | 19,3940 | 21,3330 | 19,3940 | 5.175 | ,00 |
| 17/11/2010 | 19,3940 | -1,10% | 19,1780 | 19,8250 | 18,9620 | 1.773 | ,00 |
| 16/11/2010 | 19,6100 | 0,00% | 19,1780 | 20,0400 | 19,1780 | 1.240 | ,00 |
| 15/11/2010 | 19,6100 | -1,08% | 20,2550 | 20,2550 | 19,1780 | 1.730 | ,00 |
| 12/11/2010 | 19,8250 | 1,10% | 19,6100 | 20,0400 | 19,6100 | 1.197 | ,00 |
| 11/11/2010 | 19,6100 | -2,15% | 19,6100 | 20,0400 | 18,9620 | 3.532 | ,00 |
| 10/11/2010 | 20,0400 | -3,13% | 20,6870 | 20,6870 | 19,8250 | 2.465 | ,00 |
| 09/11/2010 | 20,6870 | -2,04% | 21,1180 | 21,1180 | 20,4720 | 2.321 | ,00 |
| 08/11/2010 | 21,1180 | 1,03% | 21,3330 | 21,7650 | 20,9020 | 1.139 | ,00 |
| 05/11/2010 | 20,9020 | 0,00% | 21,3330 | 21,3330 | 20,0400 | 1.600 | ,00 |
| 04/11/2010 | 20,9020 | -1,02% | 21,5480 | 21,5480 | 20,6870 | 1.571 | ,00 |
| 03/11/2010 | 21,1180 | 0,00% | 21,5480 | 21,5480 | 20,9020 | 6.343 | ,00 |
| 02/11/2010 | 21,1180 | -1,01% | 21,1180 | 21,7650 | 20,9020 | 1.341 | ,00 |
| 01/11/2010 | 21,3330 | -3,88% | 21,7650 | 22,1950 | 21,1180 | 2.753 | ,00 |
| 29/10/2010 | 22,1950 | 0,00% | 21,9800 | 22,4110 | 21,3330 | 4.426 | ,00 |
| 27/10/2010 | 22,1950 | -1,90% | 22,4110 | 22,6260 | 21,9800 | 2.566 | ,00 |
| 26/10/2010 | 22,6260 | -2,78% | 22,8410 | 22,8410 | 22,6260 | 591 | ,00 |
| 25/10/2010 | 23,2730 | 2,86% | 22,6260 | 23,4880 | 22,6260 | 4.022 | ,00 |
| 22/10/2010 | 22,6260 | 0,00% | 23,0580 | 23,0580 | 22,4110 | 1.197 | ,00 |
| 21/10/2010 | 22,6260 | 0,00% | 22,8410 | 23,0580 | 22,4110 | 1.485 | ,00 |
| 20/10/2010 | 22,6260 | -0,94% | 23,0580 | 23,2730 | 22,6260 | 1.514 | ,00 |
| 19/10/2010 | 22,8410 | 0,95% | 22,8410 | 23,4880 | 22,6260 | 3.561 | ,00 |
| 18/10/2010 | 22,6260 | -0,94% | 23,0580 | 23,0580 | 22,6260 | 2.234 | ,00 |
| 15/10/2010 | 22,8410 | 0,95% | 23,0580 | 23,0580 | 22,6260 | 1.024 | ,00 |
| 14/10/2010 | 22,6260 | -3,67% | 23,2730 | 24,1340 | 22,6260 | 2.753 | ,00 |
| 13/10/2010 | 23,4880 | 2,83% | 23,4880 | 23,9190 | 23,0580 | 7.107 | ,00 |
| 12/10/2010 | 22,8410 | -2,75% | 22,8410 | 23,4880 | 22,4110 | 4.382 | ,00 |
| 11/10/2010 | 23,4880 | 0,00% | 23,4880 | 23,7030 | 22,6260 | 3.820 | ,00 |
| 08/10/2010 | 23,4880 | -2,68% | 23,9190 | 24,1340 | 23,0580 | 1.903 | ,00 |
| 07/10/2010 | 24,1340 | -3,45% | 25,4280 | 25,4280 | 23,7030 | 4.022 | ,00 |
| 06/10/2010 | 24,9960 | 9,43% | 23,2730 | 24,9960 | 23,2730 | 6.675 | ,00 |
| 05/10/2010 | 22,8410 | 4,94% | 22,1950 | 23,0580 | 22,1950 | 3.143 | ,00 |
| 04/10/2010 | 21,7650 | -0,98% | 21,9800 | 22,4110 | 21,5480 | 2.566 | ,00 |
| 01/10/2010 | 21,9800 | -0,97% | 22,1950 | 22,4110 | 21,5480 | 2.004 | ,00 |
| 30/9/2010 | 22,1950 | -1,90% | 22,6260 | 23,0580 | 21,7650 | 2.537 | ,00 |
| 29/9/2010 | 22,6260 | -1,87% | 23,7030 | 23,7030 | 22,6260 | 1.615 | ,00 |
| 28/9/2010 | 23,0580 | -2,72% | 23,2730 | 23,9190 | 22,8410 | 1.600 | ,00 |
| 27/9/2010 | 23,7030 | 4,76% | 22,6260 | 23,9190 | 22,6260 | 5.031 | ,00 |
| 24/9/2010 | 22,6260 | 5,00% | 21,9800 | 22,8410 | 21,9800 | 2.768 | ,00 |
| 23/9/2010 | 21,5480 | 0,00% | 22,1950 | 22,4110 | 21,5480 | 3.128 | ,00 |
| 22/9/2010 | 21,5480 | -2,92% | 22,6260 | 22,6260 | 21,5480 | 5.709 | ,00 |
| 21/9/2010 | 22,1950 | 0,00% | 22,4110 | 23,0580 | 21,9800 | 4.599 | ,00 |
| 20/9/2010 | 22,1950 | -1,90% | 22,6260 | 22,8410 | 21,9800 | 3.719 | ,00 |
| 17/9/2010 | 22,6260 | -8,70% | 24,9960 | 24,9960 | 22,4110 | 22.359 | ,00 |
| 16/9/2010 | 24,7810 | -2,54% | 24,7810 | 25,6430 | 24,5660 | 5.046 | ,00 |
| 15/9/2010 | 25,4280 | -0,84% | 25,6430 | 25,6430 | 24,9960 | 2.335 | ,00 |
| 14/9/2010 | 25,6430 | -7,75% | 27,5820 | 27,7970 | 25,4280 | 8.159 | ,00 |
| 13/9/2010 | 27,7970 | -4,44% | 29,0900 | 29,5220 | 27,5820 | 2.624 | ,00 |
| 10/9/2010 | 29,0900 | 0,00% | 31,6770 | 31,6770 | 28,4440 | 822 | ,00 |
| 09/9/2010 | 29,0900 | 1,50% | 28,4440 | 29,3070 | 28,0140 | 1.615 | ,00 |
| 08/9/2010 | 28,6600 | -3,62% | 28,6600 | 28,8750 | 28,2290 | 966 | ,00 |
| 07/9/2010 | 29,7370 | 0,73% | 29,5220 | 30,8150 | 29,3070 | 1.932 | ,00 |
| 06/9/2010 | 29,5220 | -1,44% | 29,9520 | 30,6000 | 28,4440 | 1.615 | ,00 |
| 03/9/2010 | 29,9520 | 0,00% | 29,9520 | 30,3830 | 29,7370 | 1.139 | ,00 |
| 02/9/2010 | 29,9520 | 0,00% | 30,3830 | 31,0300 | 28,8750 | 2.350 | ,00 |
| 01/9/2010 | 29,9520 | -2,12% | 30,6000 | 30,6000 | 29,5220 | 1.557 | ,00 |
| 31/8/2010 | 30,6000 | 7,58% | 28,0140 | 31,2450 | 27,1510 | 4.959 | ,00 |
| 30/8/2010 | 28,4440 | 0,76% | 28,4440 | 28,8750 | 27,7970 | 649 | ,00 |
| 27/8/2010 | 28,2290 | 0,00% | 28,0140 | 28,6600 | 27,3670 | 865 | ,00 |
| 26/8/2010 | 28,2290 | 1,55% | 28,6600 | 29,0900 | 27,1510 | 1.384 | ,00 |
| 25/8/2010 | 27,7970 | -3,01% | 28,0140 | 28,4440 | 27,3670 | 678 | ,00 |
| 24/8/2010 | 28,6600 | 3,10% | 27,1510 | 29,5220 | 26,5040 | 4.051 | ,00 |
| 23/8/2010 | 27,7970 | -0,77% | 27,3670 | 28,4440 | 27,3670 | 836 | ,00 |
| 20/8/2010 | 28,0140 | -4,41% | 27,7970 | 29,0900 | 27,5820 | 1.485 | ,00 |
| 19/8/2010 | 29,3070 | -1,45% | 29,9520 | 29,9520 | 29,3070 | 346 | ,00 |
| 18/8/2010 | 29,7370 | -0,72% | 29,9520 | 30,6000 | 29,5220 | 2.033 | ,00 |
| 17/8/2010 | 29,9520 | 12,09% | 27,1510 | 30,1680 | 27,1510 | 2.768 | ,00 |
| 16/8/2010 | 26,7210 | 0,00% | 26,2890 | 26,9360 | 25,6430 | 793 | ,00 |
| 13/8/2010 | 26,7210 | -3,12% | 27,7970 | 28,0140 | 26,7210 | 1.052 | ,00 |
| 12/8/2010 | 27,5820 | -1,54% | 28,0140 | 28,6600 | 27,3670 | 1.211 | ,00 |
| 11/8/2010 | 28,0140 | 0,78% | 27,7970 | 28,6600 | 26,9360 | 1.600 | ,00 |
| 10/8/2010 | 27,7970 | -6,52% | 29,5220 | 29,7370 | 27,5820 | 2.552 | ,00 |
| 09/8/2010 | 29,7370 | -3,50% | 31,2450 | 31,2450 | 29,5220 | 634 | ,00 |
| 06/8/2010 | 30,8150 | -2,05% | 31,6770 | 31,8920 | 30,3830 | 1.240 | ,00 |
| 05/8/2010 | 31,4610 | 2,10% | 29,9520 | 33,4010 | 29,9520 | 8.390 | ,00 |
| 04/8/2010 | 30,8150 | -1,38% | 31,4610 | 31,4610 | 30,1680 | 3.618 | ,00 |
| 03/8/2010 | 31,2450 | -0,69% | 31,4610 | 32,5380 | 30,8150 | 3.388 | ,00 |
| 02/8/2010 | 31,4610 | 2,10% | 29,9520 | 31,8920 | 29,9520 | 2.782 | ,00 |
| 30/7/2010 | 30,8150 | 2,14% | 30,1680 | 31,0300 | 29,3070 | 2.335 | ,00 |
| 29/7/2010 | 30,1680 | -0,71% | 30,8150 | 31,2450 | 29,5220 | 2.335 | ,00 |
| 28/7/2010 | 30,3830 | -1,40% | 30,8150 | 31,8920 | 29,7370 | 3.345 | ,00 |
| 27/7/2010 | 30,8150 | 3,63% | 30,3830 | 31,6770 | 30,3830 | 5.435 | ,00 |
| 26/7/2010 | 29,7370 | 6,98% | 28,2290 | 30,1680 | 27,7970 | 4.109 | ,00 |
| 23/7/2010 | 27,7970 | -3,01% | 28,8750 | 29,0900 | 27,1510 | 3.056 | ,00 |
| 22/7/2010 | 28,6600 | 2,31% | 26,9360 | 29,0900 | 26,9360 | 4.757 | ,00 |
| 21/7/2010 | 28,0140 | -5,11% | 29,5220 | 30,8150 | 27,5820 | 5.651 | ,00 |
| 20/7/2010 | 29,5220 | 2,24% | 29,0900 | 31,2450 | 28,0140 | 8.448 | ,00 |
| 19/7/2010 | 28,8750 | 13,56% | 25,4280 | 29,0900 | 25,4280 | 4.022 | ,00 |
| 16/7/2010 | 25,4280 | 2,61% | 25,2110 | 25,8590 | 24,1340 | 2.681 | ,00 |
| 15/7/2010 | 24,7810 | 13,86% | 21,9800 | 25,8590 | 21,9800 | 7.194 | ,00 |
| 14/7/2010 | 21,7650 | -0,98% | 21,9800 | 22,1950 | 21,5480 | 1.470 | ,00 |
| 13/7/2010 | 21,9800 | 2,00% | 21,5480 | 22,1950 | 21,5480 | 1.629 | ,00 |
| 12/7/2010 | 21,5480 | -1,00% | 21,5480 | 21,7650 | 21,3330 | 404 | ,00 |
| 09/7/2010 | 21,7650 | -1,94% | 21,5480 | 21,9800 | 21,5480 | 851 | ,00 |
| 08/7/2010 | 22,1950 | 4,04% | 21,9800 | 22,1950 | 21,5480 | 692 | ,00 |
| 07/7/2010 | 21,3330 | -1,98% | 21,5480 | 22,1950 | 21,3330 | 231 | ,00 |
| 06/7/2010 | 21,7650 | 4,13% | 20,9020 | 21,9800 | 20,9020 | 1.355 | ,00 |
| 05/7/2010 | 20,9020 | -1,02% | 21,1180 | 21,5480 | 20,6870 | 721 | ,00 |
| 02/7/2010 | 21,1180 | -2,00% | 21,9800 | 22,1950 | 21,1180 | 404 | ,00 |
| 01/7/2010 | 21,5480 | 1,01% | 21,3330 | 21,5480 | 20,6870 | 1.024 | ,00 |
| 30/6/2010 | 21,3330 | -1,00% | 21,9800 | 22,4110 | 21,3330 | 605 | ,00 |
| 29/6/2010 | 21,5480 | -3,85% | 21,5480 | 21,9800 | 21,5480 | 1.024 | ,00 |
| 28/6/2010 | 22,4110 | -0,95% | 22,6260 | 22,8410 | 22,1950 | 259 | ,00 |
| 25/6/2010 | 22,6260 | 1,94% | 22,4110 | 22,6260 | 21,9800 | 980 | ,00 |
| 24/6/2010 | 22,1950 | -7,21% | 23,2730 | 23,2730 | 21,7650 | 1.197 | ,00 |
| 23/6/2010 | 23,9190 | -1,77% | 23,2730 | 23,9190 | 23,2730 | 2.307 | ,00 |
| 22/6/2010 | 24,3510 | 7,62% | 22,8410 | 24,7810 | 22,1950 | 1.889 | ,00 |
| 21/6/2010 | 22,6260 | 2,94% | 22,4110 | 22,6260 | 22,1950 | 735 | ,00 |
| 18/6/2010 | 21,9800 | 0,99% | 21,7650 | 22,1950 | 21,7650 | 115 | ,00 |
| 17/6/2010 | 21,7650 | 0,00% | 22,4110 | 22,4110 | 21,5480 | 115 | ,00 |
| 16/6/2010 | 21,7650 | -2,88% | 22,4110 | 22,4110 | 21,7650 | 303 | ,00 |
| 15/6/2010 | 22,4110 | -0,95% | 22,4110 | 22,6260 | 21,9800 | 634 | ,00 |
| 14/6/2010 | 22,6260 | 5,00% | 21,5480 | 23,0580 | 21,5480 | 1.096 | ,00 |
| 11/6/2010 | 21,5480 | 1,01% | 21,5480 | 21,7650 | 21,5480 | 634 | ,00 |
| 10/6/2010 | 21,3330 | -1,00% | 21,3330 | 21,7650 | 21,3330 | 620 | ,00 |
| 09/6/2010 | 21,5480 | 3,09% | 21,7650 | 21,7650 | 20,6870 | 1.615 | ,00 |
| 08/6/2010 | 20,9020 | 1,04% | 21,5480 | 21,7650 | 20,4720 | 1.297 | ,00 |
| 07/6/2010 | 20,6870 | -5,88% | 21,1180 | 21,3330 | 20,4720 | 2.826 | ,00 |
| 04/6/2010 | 21,9800 | -6,42% | 23,2730 | 23,7030 | 21,7650 | 1.744 | ,00 |
| 03/6/2010 | 23,4880 | 3,81% | 23,2730 | 24,7810 | 22,6260 | 5.507 | ,00 |
| 02/6/2010 | 22,6260 | 2,94% | 22,1950 | 22,8410 | 21,5480 | 1.615 | ,00 |
| 01/6/2010 | 21,9800 | -4,68% | 22,6260 | 22,6260 | 21,9800 | 476 | ,00 |
| 31/5/2010 | 23,0580 | -3,60% | 23,4880 | 23,4880 | 23,0580 | 173 | ,00 |
| 28/5/2010 | 23,9190 | -3,48% | 25,2110 | 25,4280 | 23,2730 | 1.759 | ,00 |
| 27/5/2010 | 24,7810 | 0,00% | 24,7810 | 24,9960 | 23,9190 | 1.716 | ,00 |
| 26/5/2010 | 24,7810 | 9,52% | 22,4110 | 24,7810 | 21,7650 | 3.272 | ,00 |
| 25/5/2010 | 22,6260 | 2,94% | 22,4110 | 22,8410 | 21,7650 | 1.816 | ,00 |
| 21/5/2010 | 21,9800 | 0,00% | 22,6260 | 22,6260 | 21,9800 | 1.456 | ,00 |
| 20/5/2010 | 21,9800 | -3,77% | 22,4110 | 22,6260 | 21,9800 | 822 | ,00 |
| 19/5/2010 | 22,8410 | -1,86% | 22,1950 | 23,0580 | 21,5480 | 1.730 | ,00 |
| 18/5/2010 | 23,2730 | 0,00% | 23,4880 | 23,7030 | 23,2730 | 533 | ,00 |
| 17/5/2010 | 23,2730 | 0,93% | 22,8410 | 23,2730 | 22,4110 | 1.254 | ,00 |
| 14/5/2010 | 23,0580 | -0,92% | 23,0580 | 23,9190 | 22,4110 | 678 | ,00 |
| 13/5/2010 | 23,2730 | -3,57% | 24,1340 | 24,7810 | 23,0580 | 591 | ,00 |
| 12/5/2010 | 24,1340 | 0,00% | 24,1340 | 24,9960 | 23,7030 | 490 | ,00 |
| 11/5/2010 | 24,1340 | -3,45% | 24,7810 | 25,4280 | 23,7030 | 505 | ,00 |
| 10/5/2010 | 24,9960 | 10,47% | 23,7030 | 25,4280 | 23,7030 | 2.552 | ,00 |
| 07/5/2010 | 22,6260 | -3,67% | 23,2730 | 23,2730 | 22,6260 | 332 | ,00 |
| 06/5/2010 | 23,4880 | 3,81% | 22,6260 | 23,4880 | 22,6260 | 1.024 | ,00 |
| 05/5/2010 | 22,6260 | -5,41% | 23,9190 | 24,3510 | 22,1950 | 2.061 | ,00 |
| 04/5/2010 | 23,9190 | -7,50% | 25,6430 | 25,6430 | 23,9190 | 476 | ,00 |
| 03/5/2010 | 25,8590 | 0,00% | 25,6430 | 26,9360 | 25,6430 | 937 | ,00 |
| 30/4/2010 | 25,8590 | -1,64% | 27,7970 | 27,7970 | 24,9960 | 1.124 | ,00 |
| 29/4/2010 | 26,2890 | 9,91% | 24,9960 | 26,9360 | 24,9960 | 1.326 | ,00 |
| 28/4/2010 | 23,9190 | 2,78% | 24,1340 | 24,5660 | 21,7650 | 2.523 | ,00 |
| 27/4/2010 | 23,2730 | -8,47% | 25,4280 | 25,4280 | 23,0580 | 1.917 | ,00 |
| 26/4/2010 | 25,4280 | -4,06% | 27,1510 | 27,1510 | 24,7810 | 1.917 | ,00 |
| 23/4/2010 | 26,5040 | 0,82% | 25,8590 | 27,7970 | 24,7810 | 2.177 | ,00 |
| 22/4/2010 | 26,2890 | -1,62% | 25,6430 | 26,7210 | 25,6430 | 1.355 | ,00 |
| 21/4/2010 | 26,7210 | 0,82% | 26,9360 | 26,9360 | 26,5040 | 231 | ,00 |
| 20/4/2010 | 26,5040 | -0,81% | 26,2890 | 27,3670 | 26,2890 | 663 | ,00 |
| 19/4/2010 | 26,7210 | -3,87% | 27,7970 | 27,7970 | 26,5040 | 908 | ,00 |
| 16/4/2010 | 27,7970 | -3,01% | 28,4440 | 28,4440 | 27,7970 | 562 | ,00 |
| 15/4/2010 | 28,6600 | 3,10% | 27,7970 | 29,0900 | 27,5820 | 1.052 | ,00 |
| 14/4/2010 | 27,7970 | -3,01% | 28,2290 | 28,2290 | 27,5820 | 332 | ,00 |
| 13/4/2010 | 28,6600 | -2,92% | 29,5220 | 29,5220 | 28,6600 | 144 | ,00 |
| 12/4/2010 | 29,5220 | 5,38% | 29,0900 | 30,1680 | 29,0900 | 1.442 | ,00 |
| 09/4/2010 | 28,0140 | 4,00% | 26,9360 | 29,0900 | 26,9360 | 562 | ,00 |
| 08/4/2010 | 26,9360 | -2,34% | 28,4440 | 28,4440 | 26,9360 | 1.297 | ,00 |
| 07/4/2010 | 27,5820 | -0,77% | 27,1510 | 28,0140 | 27,1510 | 432 | ,00 |
| 06/4/2010 | 27,7970 | -3,01% | 28,6600 | 28,6600 | 27,7970 | 447 | ,00 |
| 01/4/2010 | 28,6600 | 0,00% | 29,5220 | 29,5220 | 28,6600 | 72 | ,00 |
| 31/3/2010 | 28,6600 | -1,48% | 30,1680 | 30,1680 | 28,2290 | 360 | ,00 |
| 30/3/2010 | 29,0900 | -0,74% | 28,8750 | 29,5220 | 28,0140 | 259 | ,00 |
| 29/3/2010 | 29,3070 | -0,73% | 29,5220 | 30,1680 | 28,6600 | 966 | ,00 |
| 26/3/2010 | 29,5220 | 5,38% | 29,9520 | 30,1680 | 29,0900 | 1.052 | ,00 |
| 24/3/2010 | 28,0140 | -1,51% | 29,0900 | 29,0900 | 28,0140 | 649 | ,00 |
| 23/3/2010 | 28,4440 | 3,13% | 27,5820 | 28,6600 | 27,5820 | 778 | ,00 |
| 22/3/2010 | 27,5820 | 1,59% | 28,6600 | 28,6600 | 27,1510 | 663 | ,00 |
| 19/3/2010 | 27,1510 | -3,82% | 28,2290 | 28,6600 | 26,9360 | 3.200 | ,00 |
| 18/3/2010 | 28,2290 | -3,68% | 29,0900 | 29,0900 | 28,0140 | 1.355 | ,00 |
| 17/3/2010 | 29,3070 | -0,73% | 29,0900 | 29,9520 | 29,0900 | 389 | ,00 |
| 16/3/2010 | 29,5220 | 0,00% | 29,0900 | 30,1680 | 29,0900 | 951 | ,00 |
| 15/3/2010 | 29,5220 | 0,00% | 29,7370 | 30,3830 | 29,5220 | 1.370 | ,00 |
| 12/3/2010 | 29,5220 | -0,72% | 29,5220 | 29,9520 | 29,0900 | 360 | ,00 |
| 11/3/2010 | 29,7370 | -2,13% | 30,8150 | 30,8150 | 29,5220 | 620 | ,00 |
| 10/3/2010 | 30,3830 | 2,17% | 30,3830 | 30,8150 | 30,1680 | 1.889 | ,00 |
| 09/3/2010 | 29,7370 | -1,43% | 31,0300 | 31,0300 | 29,3070 | 505 | ,00 |
| 08/3/2010 | 30,1680 | -0,71% | 30,3830 | 30,6000 | 29,7370 | 966 | ,00 |
| 05/3/2010 | 30,3830 | 1,44% | 29,9520 | 30,3830 | 29,3070 | 908 | ,00 |
| 04/3/2010 | 29,9520 | -0,72% | 31,2450 | 31,2450 | 29,7370 | 505 | ,00 |
| 03/3/2010 | 30,1680 | -0,71% | 30,6000 | 30,6000 | 29,7370 | 894 | ,00 |
| 02/3/2010 | 30,3830 | 1,44% | 30,1680 | 30,6000 | 29,3070 | 1.903 | ,00 |
| 01/3/2010 | 29,9520 | 3,73% | 29,5220 | 30,1680 | 29,3070 | 1.355 | ,00 |
| 26/2/2010 | 28,8750 | 3,88% | 28,4440 | 29,0900 | 28,4440 | 793 | ,00 |
| 25/2/2010 | 27,7970 | -3,73% | 28,8750 | 28,8750 | 27,5820 | 1.514 | ,00 |
| 24/2/2010 | 28,8750 | 1,52% | 28,4440 | 28,8750 | 28,4440 | 461 | ,00 |
| 23/2/2010 | 28,4440 | -2,94% | 29,0900 | 29,0900 | 28,0140 | 706 | ,00 |
| 22/2/2010 | 29,3070 | 2,26% | 29,0900 | 29,7370 | 28,4440 | 1.687 | ,00 |
| 19/2/2010 | 28,6600 | 0,76% | 28,4440 | 29,0900 | 28,0140 | 1.153 | ,00 |
| 18/2/2010 | 28,4440 | 0,00% | 28,4440 | 28,8750 | 28,0140 | 851 | ,00 |
| 17/2/2010 | 28,4440 | -0,75% | 29,0900 | 29,3070 | 28,0140 | 692 | ,00 |
| 16/2/2010 | 28,6600 | -3,62% | 29,7370 | 29,7370 | 28,0140 | 1.514 | ,00 |
| 12/2/2010 | 29,7370 | -1,43% | 30,1680 | 30,3830 | 29,0900 | 1.024 | ,00 |
| 11/2/2010 | 30,1680 | 0,00% | 29,7370 | 31,2450 | 29,7370 | 2.047 | ,00 |
| 10/2/2010 | 30,1680 | 4,48% | 30,1680 | 31,2450 | 29,3070 | 6.617 | ,00 |
| 09/2/2010 | 28,8750 | 3,07% | 28,0140 | 29,3070 | 25,2110 | 3.748 | ,00 |
| 08/2/2010 | 28,0140 | -5,11% | 30,1680 | 30,1680 | 27,3670 | 3.200 | ,00 |
| 05/2/2010 | 29,5220 | -2,83% | 30,1680 | 30,1680 | 29,0900 | 2.941 | ,00 |
| 04/2/2010 | 30,3830 | -6,00% | 31,4610 | 31,4610 | 30,1680 | 2.033 | ,00 |
| 03/2/2010 | 32,3230 | 0,00% | 33,1850 | 33,6160 | 31,8920 | 894 | ,00 |
| 02/2/2010 | 32,3230 | 0,67% | 34,2630 | 34,4780 | 32,1080 | 851 | ,00 |
| 01/2/2010 | 32,1080 | 0,00% | 32,1080 | 33,1850 | 31,2450 | 1.456 | ,00 |
| 29/1/2010 | 32,1080 | 3,47% | 31,2450 | 32,3230 | 30,8150 | 807 | ,00 |
| 28/1/2010 | 31,0300 | 0,00% | 31,4610 | 31,6770 | 30,1680 | 2.840 | ,00 |
| 27/1/2010 | 31,0300 | -2,04% | 31,0300 | 32,3230 | 30,8150 | 1.485 | ,00 |
| 26/1/2010 | 31,6770 | -0,67% | 31,2450 | 32,7530 | 31,2450 | 1.283 | ,00 |
| 25/1/2010 | 31,8920 | 4,22% | 30,1680 | 32,1080 | 30,1680 | 2.061 | ,00 |
| 22/1/2010 | 30,6000 | -2,74% | 30,8150 | 31,4610 | 30,1680 | 3.330 | ,00 |
| 21/1/2010 | 31,4610 | -3,94% | 32,5380 | 32,5380 | 30,1680 | 4.397 | ,00 |
| 20/1/2010 | 32,7530 | -1,94% | 34,9090 | 34,9090 | 32,5380 | 2.537 | ,00 |
| 19/1/2010 | 33,4010 | -0,64% | 33,6160 | 34,0460 | 32,5380 | 2.508 | ,00 |
| 18/1/2010 | 33,6160 | -1,89% | 34,2630 | 34,2630 | 32,7530 | 2.696 | ,00 |
| 15/1/2010 | 34,2630 | -2,45% | 35,3390 | 35,5560 | 34,0460 | 1.773 | ,00 |
| 14/1/2010 | 35,1240 | 2,51% | 35,3390 | 35,9860 | 34,4780 | 3.099 | ,00 |
| 13/1/2010 | 34,2630 | -1,24% | 33,6160 | 35,3390 | 33,6160 | 3.186 | ,00 |
| 12/1/2010 | 34,6930 | -6,40% | 36,6330 | 36,6330 | 34,4780 | 2.061 | ,00 |
| 11/1/2010 | 37,0640 | -2,27% | 38,3570 | 38,7870 | 36,6330 | 4.642 | ,00 |
| 08/1/2010 | 37,9260 | -2,76% | 38,5720 | 38,7870 | 37,7100 | 1.398 | ,00 |
| 07/1/2010 | 39,0020 | 1,68% | 38,3570 | 39,4340 | 38,3570 | 2.407 | ,00 |
| 05/1/2010 | 38,3570 | 4,09% | 38,1410 | 38,5720 | 36,8490 | 2.148 | ,00 |
| 04/1/2010 | 36,8490 | 0,59% | 36,2010 | 37,7100 | 36,2010 | 634 | ,00 |
| 31/12/2009 | 36,6330 | -0,59% | 37,0640 | 37,2790 | 36,6330 | 692 | ,00 |
| 30/12/2009 | 36,8490 | 1,79% | 35,7710 | 37,2790 | 35,3390 | 995 | ,00 |
| 29/12/2009 | 36,2010 | -1,18% | 36,6330 | 36,6330 | 35,9860 | 389 | ,00 |
| 28/12/2009 | 36,6330 | 1,19% | 37,0640 | 37,2790 | 36,4170 | 1.543 | ,00 |
| 23/12/2009 | 36,2010 | -1,18% | 36,6330 | 37,4940 | 35,9860 | 1.845 | ,00 |
| 22/12/2009 | 36,6330 | 3,03% | 36,4170 | 36,8490 | 36,2010 | 1.845 | ,00 |
| 21/12/2009 | 35,5560 | 0,61% | 35,9860 | 36,6330 | 34,9090 | 1.225 | ,00 |
| 18/12/2009 | 35,3390 | 3,80% | 33,6160 | 37,0640 | 33,4010 | 4.844 | ,00 |
| 17/12/2009 | 34,0460 | 0,00% | 32,7530 | 34,2630 | 32,7530 | 865 | ,00 |
| 16/12/2009 | 34,0460 | 1,93% | 34,2630 | 34,4780 | 33,6160 | 1.024 | ,00 |
| 15/12/2009 | 33,4010 | -3,72% | 33,8310 | 34,4780 | 33,1850 | 1.730 | ,00 |
| 14/12/2009 | 34,6930 | 0,00% | 34,4780 | 35,5560 | 33,6160 | 1.788 | ,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 | 23,96 % |
| ΔΑΙΟΣ | 7,6000 | -7,88 % | 2.070 | 11,18 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,73 % |
| ΝΑΥΠ | 1,1800 | -1,26 % | 18.820 | 8,47 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 7,41 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,67 % |
| ΑΤΕΚ | 1,8100 | -4,74 % | 4.566 | 6,63 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 5,56 % |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 5,45 % |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | 34.135 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|