| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 1,5250 | -10,03 % | -0,1700 | 245.627 |
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2700 | -6,62 % | -0,0900 | 2.024 |
| ΞΥΛΠ | 0,4200 | -4,98 % | -0,0220 | 100 |
| ΙΝΤΕΤ | 1,3900 | -4,14 % | -0,0600 | 1.818 |
| ΛΑΒΙ | 1,1800 | -4,07 % | -0,0500 | 131.053 |
| ΦΡΙΓΟ | 0,4230 | -3,86 % | -0,0170 | 177.773 |
| ΑΣΤΑΚ | 7,3200 | -3,43 % | -0,2600 | 7.940 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 932 |
| EVR | 2,2200 | -3,06 % | -0,0700 | 97.768 |
Συνεχης ενημερωση
ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)
1,8700 €
-0,0120 (-0,64%)
- Άνοιγμα 1,8820
- Υψηλό 1,8960
- Χαμηλό 1,8660
- Όγκος 40.734
- Τζίρος 76.620 €
- Πράξεις 86
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/7/2011 | 2,4900 | 5,06% | 2,3100 | 2,5000 | 2,3100 | 9.065 | ,00 |
| 30/6/2011 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 29/6/2011 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 28/6/2011 | 2,3700 | 0,00% | 2,3500 | 2,4000 | 2,2600 | 1.947 | ,00 |
| 27/6/2011 | 2,3700 | 6,76% | 2,2000 | 2,3700 | 2,2000 | 849 | ,00 |
| 24/6/2011 | 2,2200 | -9,76% | 2,3900 | 2,4000 | 2,2200 | 3.901 | ,00 |
| 23/6/2011 | 2,4600 | -10,55% | 2,7700 | 2,7700 | 2,3100 | 14.799 | ,00 |
| 22/6/2011 | 2,7500 | -3,17% | 2,8000 | 2,8500 | 2,7300 | 8.106 | ,00 |
| 21/6/2011 | 2,8400 | -0,35% | 2,8000 | 2,8500 | 2,7800 | 5.855 | ,00 |
| 20/6/2011 | 2,8500 | -0,70% | 2,8300 | 2,8700 | 2,8100 | 11.537 | ,00 |
| 17/6/2011 | 2,8700 | 0,00% | 2,8000 | 2,8700 | 2,8000 | 1.017 | ,00 |
| 16/6/2011 | 2,8700 | 5,90% | 2,7700 | 2,8800 | 2,7200 | 100.109 | ,00 |
| 15/6/2011 | 2,7100 | -0,73% | 2,7900 | 2,8800 | 2,6900 | 69.806 | ,00 |
| 14/6/2011 | 2,7300 | -1,44% | 2,7900 | 2,7900 | 2,7200 | 12.446 | ,00 |
| 10/6/2011 | 2,7700 | -2,46% | 2,8500 | 2,8500 | 2,7700 | 6.266 | ,00 |
| 09/6/2011 | 2,8400 | -0,35% | 2,8100 | 2,8400 | 2,8100 | 27.381 | ,00 |
| 08/6/2011 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 07/6/2011 | 2,8500 | 0,00% | 2,8200 | 2,8500 | 2,8200 | 5.411 | ,00 |
| 06/6/2011 | 2,8500 | 0,00% | 2,8200 | 2,8500 | 2,8200 | 10.282 | ,00 |
| 03/6/2011 | 2,8500 | 0,00% | 2,8600 | 2,8600 | 2,7900 | 21.699 | ,00 |
| 02/6/2011 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | 28 | ,00 |
| 01/6/2011 | 2,8500 | -0,35% | 2,8300 | 2,8600 | 2,8300 | 13.907 | ,00 |
| 31/5/2011 | 2,8600 | 0,35% | 2,8500 | 2,8600 | 2,8200 | 19.784 | ,00 |
| 30/5/2011 | 2,8500 | 1,06% | 2,8500 | 2,8500 | 2,8500 | 1.623 | ,00 |
| 27/5/2011 | 2,8200 | -2,08% | 2,8400 | 2,8800 | 2,8000 | 13.929 | ,00 |
| 26/5/2011 | 2,8800 | 0,35% | 2,8400 | 2,8800 | 2,8400 | 19.773 | ,00 |
| 25/5/2011 | 2,8700 | -0,35% | 2,8400 | 2,8700 | 2,8400 | 13.529 | ,00 |
| 24/5/2011 | 2,8800 | 0,35% | 2,8400 | 2,8800 | 2,8400 | 14.069 | ,00 |
| 23/5/2011 | 2,8700 | 0,00% | 2,8400 | 2,8700 | 2,8400 | 11.147 | ,00 |
| 20/5/2011 | 2,8700 | 0,35% | 2,8400 | 2,8700 | 2,8400 | 7.251 | ,00 |
| 19/5/2011 | 2,8600 | -0,35% | 2,8400 | 2,8700 | 2,8400 | 13.529 | ,00 |
| 18/5/2011 | 2,8700 | 0,35% | 2,8400 | 2,8700 | 2,8400 | 14.069 | ,00 |
| 17/5/2011 | 2,8600 | -1,72% | 2,8600 | 2,9000 | 2,8600 | 7.576 | ,00 |
| 16/5/2011 | 2,9100 | -0,68% | 2,8800 | 2,9100 | 2,8700 | 11.147 | ,00 |
| 13/5/2011 | 2,9300 | 0,34% | 2,8900 | 2,9300 | 2,8900 | 11.364 | ,00 |
| 12/5/2011 | 2,9200 | 0,00% | 2,8900 | 2,9200 | 2,8900 | 15.693 | ,00 |
| 11/5/2011 | 2,9200 | 0,69% | 2,8900 | 2,9300 | 2,8900 | 8.875 | ,00 |
| 10/5/2011 | 2,9000 | -0,34% | 2,9200 | 2,9300 | 2,8900 | 17.748 | ,00 |
| 09/5/2011 | 2,9100 | 1,39% | 2,9200 | 2,9200 | 2,8700 | 11.947 | ,00 |
| 06/5/2011 | 2,8700 | -0,35% | 2,8800 | 2,9200 | 2,8700 | 19.124 | ,00 |
| 05/5/2011 | 2,8800 | -2,70% | 2,9200 | 2,9600 | 2,8600 | 16.093 | ,00 |
| 04/5/2011 | 2,9600 | 1,37% | 2,9300 | 2,9600 | 2,9300 | 14.827 | ,00 |
| 03/5/2011 | 2,9200 | -1,02% | 2,9200 | 2,9200 | 2,9200 | 127 | ,00 |
| 02/5/2011 | 2,9500 | -1,01% | 2,9600 | 2,9600 | 2,9500 | 6.494 | ,00 |
| 29/4/2011 | 2,9800 | 0,00% | 2,9600 | 2,9800 | 2,9500 | 11.686 | ,00 |
| 28/4/2011 | 2,9800 | 0,00% | 2,9900 | 2,9900 | 2,9500 | 12.446 | ,00 |
| 27/4/2011 | 2,9800 | -1,00% | 3,0000 | 3,0200 | 2,9600 | 19.155 | ,00 |
| 26/4/2011 | 3,0100 | -0,66% | 2,9800 | 3,0100 | 2,9800 | 8.658 | ,00 |
| 21/4/2011 | 3,0300 | 0,33% | 2,9900 | 3,0300 | 2,9800 | 20.004 | ,00 |
| 20/4/2011 | 3,0200 | -0,33% | 2,9900 | 3,0200 | 2,9900 | 12.987 | ,00 |
| 19/4/2011 | 3,0300 | 0,00% | 3,0000 | 3,0300 | 3,0000 | 11.905 | ,00 |
| 18/4/2011 | 3,0300 | 0,00% | 3,0000 | 3,0300 | 3,0000 | 12.955 | ,00 |
| 15/4/2011 | 3,0300 | -0,33% | 3,0000 | 3,0400 | 3,0000 | 16.667 | ,00 |
| 14/4/2011 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 433 | ,00 |
| 13/4/2011 | 3,0400 | 0,33% | 2,9900 | 3,0500 | 2,9900 | 37.991 | ,00 |
| 12/4/2011 | 3,0300 | 1,68% | 3,0200 | 3,0300 | 2,9900 | 17.641 | ,00 |
| 11/4/2011 | 2,9800 | -1,32% | 2,9800 | 2,9800 | 2,9800 | 757 | ,00 |
| 08/4/2011 | 3,0200 | 0,00% | 2,9900 | 3,0200 | 2,9900 | 22.727 | ,00 |
| 07/4/2011 | 3,0200 | 1,34% | 2,9800 | 3,0300 | 2,9800 | 8.225 | ,00 |
| 06/4/2011 | 2,9800 | -0,33% | 2,9900 | 3,0200 | 2,9800 | 13.526 | ,00 |
| 05/4/2011 | 2,9900 | 0,34% | 2,9800 | 3,0300 | 2,9800 | 17.660 | ,00 |
| 04/4/2011 | 2,9800 | -1,32% | 2,9700 | 3,0000 | 2,9700 | 6.400 | ,00 |
| 01/4/2011 | 3,0200 | -0,33% | 3,0300 | 3,0300 | 2,9900 | 14.827 | ,00 |
| 31/3/2011 | 3,0300 | 0,00% | 3,0000 | 3,0300 | 2,9900 | 28.951 | ,00 |
| 30/3/2011 | 3,0300 | 0,00% | 2,9900 | 3,0300 | 2,9800 | 6.277 | ,00 |
| 29/3/2011 | 3,0300 | -0,33% | 2,9900 | 3,0400 | 2,9900 | 21.337 | ,00 |
| 28/3/2011 | 3,0400 | 0,00% | 3,0000 | 3,0400 | 3,0000 | 16.072 | ,00 |
| 24/3/2011 | 3,0400 | 0,00% | 3,0000 | 3,0400 | 2,9900 | 14.177 | ,00 |
| 23/3/2011 | 3,0400 | 0,00% | 3,0000 | 3,0500 | 3,0000 | 13.474 | ,00 |
| 22/3/2011 | 3,0400 | 0,00% | 3,0000 | 3,0400 | 3,0000 | 43.832 | ,00 |
| 21/3/2011 | 3,0400 | 0,33% | 3,0000 | 3,0400 | 2,9900 | 12.819 | ,00 |
| 18/3/2011 | 3,0300 | 0,00% | 3,0400 | 3,0400 | 3,0200 | 23.593 | ,00 |
| 17/3/2011 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | 3.247 | ,00 |
| 16/3/2011 | 3,0300 | 0,66% | 3,0100 | 3,0300 | 2,9800 | 14.448 | ,00 |
| 15/3/2011 | 3,0100 | -0,66% | 2,9800 | 3,0100 | 2,9700 | 4.762 | ,00 |
| 14/3/2011 | 3,0300 | 0,00% | 3,0000 | 3,0500 | 3,0000 | 28.415 | ,00 |
| 11/3/2011 | 3,0300 | 0,33% | 2,9900 | 3,0400 | 2,9900 | 6.494 | ,00 |
| 10/3/2011 | 3,0200 | 0,00% | 2,9900 | 3,0200 | 2,9800 | 16.115 | ,00 |
| 09/3/2011 | 3,0200 | 1,00% | 3,0300 | 3,0300 | 2,9900 | 13.799 | ,00 |
| 08/3/2011 | 2,9900 | -1,32% | 2,9800 | 3,0000 | 2,9600 | 3.355 | ,00 |
| 04/3/2011 | 3,0300 | 0,00% | 3,0400 | 3,0400 | 3,0100 | 1.646 | ,00 |
| 03/3/2011 | 3,0300 | 1,00% | 3,0000 | 3,0300 | 3,0000 | 1.136 | ,00 |
| 02/3/2011 | 3,0000 | 0,67% | 2,9800 | 3,0200 | 2,9800 | 805.044 | ,00 |
| 01/3/2011 | 2,9800 | -0,33% | 3,0200 | 3,0200 | 2,9800 | 1.082 | ,00 |
| 28/2/2011 | 2,9900 | 0,34% | 2,9900 | 2,9900 | 2,9800 | 16.205 | ,00 |
| 25/2/2011 | 2,9800 | -0,67% | 3,0000 | 3,0000 | 2,9800 | 4.222 | ,00 |
| 24/2/2011 | 3,0000 | 0,00% | 3,0600 | 3,0600 | 2,9900 | 18.777 | ,00 |
| 23/2/2011 | 3,0000 | 0,00% | 2,9900 | 3,0000 | 2,9800 | 1.947 | ,00 |
| 22/2/2011 | 3,0000 | -2,91% | 3,0800 | 3,0800 | 2,9900 | 9.504 | ,00 |
| 21/2/2011 | 3,0900 | 0,65% | 3,1000 | 3,1000 | 3,0200 | 6.331 | ,00 |
| 18/2/2011 | 3,0700 | 0,66% | 3,0600 | 3,0800 | 3,0500 | 4.568 | ,00 |
| 17/2/2011 | 3,0500 | 0,99% | 3,0200 | 3,0500 | 3,0100 | 7.953 | ,00 |
| 16/2/2011 | 3,0200 | 0,33% | 3,0100 | 3,0400 | 2,9500 | 41.370 | ,00 |
| 15/2/2011 | 3,0100 | 0,67% | 2,9700 | 3,0100 | 2,9500 | 17.549 | ,00 |
| 14/2/2011 | 2,9900 | 1,01% | 2,9600 | 3,0100 | 2,9500 | 14.996 | ,00 |
| 11/2/2011 | 2,9600 | 1,72% | 2,9500 | 2,9600 | 2,9200 | 29.816 | ,00 |
| 10/2/2011 | 2,9100 | 1,39% | 2,8800 | 2,9400 | 2,8800 | 21.052 | ,00 |
| 09/2/2011 | 2,8700 | 0,00% | 2,8600 | 2,8700 | 2,8600 | 27.165 | ,00 |
| 08/2/2011 | 2,8700 | 0,70% | 2,8600 | 2,8700 | 2,8500 | 63.640 | ,00 |
| 07/2/2011 | 2,8500 | -0,35% | 2,8600 | 2,8800 | 2,8300 | 64.320 | ,00 |
| 04/2/2011 | 2,8600 | 0,35% | 2,8600 | 2,8800 | 2,8200 | 46.121 | ,00 |
| 03/2/2011 | 2,8500 | -0,35% | 2,8600 | 2,8800 | 2,8100 | 54.192 | ,00 |
| 02/2/2011 | 2,8600 | -0,69% | 2,9000 | 2,9000 | 2,8600 | 44.130 | ,00 |
| 01/2/2011 | 2,8800 | 0,00% | 2,9100 | 2,9800 | 2,7300 | 87.457 | ,00 |
| 31/1/2011 | 2,8800 | 0,35% | 2,8600 | 2,8800 | 2,8400 | 53.989 | ,00 |
| 28/1/2011 | 2,8700 | -1,37% | 2,9000 | 2,9100 | 2,8600 | 52.371 | ,00 |
| 27/1/2011 | 2,9100 | -2,02% | 2,9400 | 2,9500 | 2,9100 | 39.719 | ,00 |
| 26/1/2011 | 2,9700 | 0,68% | 2,9100 | 2,9700 | 2,9000 | 60.916 | ,00 |
| 25/1/2011 | 2,9500 | -0,67% | 2,9800 | 2,9800 | 2,8800 | 108.188 | ,00 |
| 24/1/2011 | 2,9700 | 0,68% | 2,9100 | 2,9700 | 2,9100 | 45.254 | ,00 |
| 21/1/2011 | 2,9500 | 0,68% | 2,9600 | 2,9600 | 2,9000 | 85.336 | ,00 |
| 20/1/2011 | 2,9300 | 2,45% | 2,8600 | 2,9400 | 2,8300 | 68.519 | ,00 |
| 19/1/2011 | 2,8600 | -1,72% | 2,8700 | 2,8800 | 2,8600 | 30.087 | ,00 |
| 18/1/2011 | 2,9100 | -2,02% | 2,9300 | 2,9500 | 2,9100 | 60.435 | ,00 |
| 17/1/2011 | 2,9700 | -1,00% | 2,9800 | 3,0300 | 2,9500 | 84.194 | ,00 |
| 14/1/2011 | 3,0000 | -2,60% | 3,0700 | 3,0700 | 3,0000 | 36.256 | ,00 |
| 13/1/2011 | 3,0800 | -1,60% | 3,1000 | 3,1200 | 3,0500 | 82.944 | ,00 |
| 12/1/2011 | 3,1300 | 0,32% | 3,1800 | 3,1800 | 3,1000 | 82.972 | ,00 |
| 11/1/2011 | 3,1200 | 1,63% | 3,1000 | 3,1200 | 3,0600 | 35.937 | ,00 |
| 10/1/2011 | 3,0700 | -0,97% | 3,1000 | 3,1000 | 3,0500 | 50.345 | ,00 |
| 07/1/2011 | 3,1000 | 1,64% | 3,0300 | 3,1000 | 3,0300 | 87.263 | ,00 |
| 05/1/2011 | 3,0500 | -3,17% | 3,1100 | 3,1300 | 3,0300 | 54.075 | ,00 |
| 04/1/2011 | 3,1500 | -2,17% | 3,2000 | 3,2100 | 3,1400 | 58.929 | ,00 |
| 03/1/2011 | 3,2200 | -0,62% | 3,1900 | 3,2200 | 3,1800 | 77.652 | ,00 |
| 31/12/2010 | 3,2400 | 0,62% | 3,1900 | 3,2400 | 3,1700 | 44.848 | ,00 |
| 30/12/2010 | 3,2200 | 0,00% | 3,2200 | 3,2300 | 3,1900 | 58.020 | ,00 |
| 29/12/2010 | 3,2200 | 0,00% | 3,2200 | 3,2400 | 3,1800 | 66.234 | ,00 |
| 28/12/2010 | 3,2200 | 0,94% | 3,1600 | 3,2200 | 3,1600 | 64.332 | ,00 |
| 27/12/2010 | 3,1900 | -1,24% | 3,2300 | 3,2300 | 3,1400 | 64.200 | ,00 |
| 23/12/2010 | 3,2300 | -0,31% | 3,2000 | 3,2300 | 3,1900 | 60.229 | ,00 |
| 22/12/2010 | 3,2400 | -0,31% | 3,2100 | 3,2400 | 3,1900 | 67.642 | ,00 |
| 21/12/2010 | 3,2500 | 0,31% | 3,2000 | 3,2500 | 3,1900 | 75.964 | ,00 |
| 20/12/2010 | 3,2400 | -0,31% | 3,2200 | 3,2400 | 3,2200 | 51.245 | ,00 |
| 17/12/2010 | 3,2500 | 0,93% | 3,1800 | 3,2500 | 3,1800 | 66.328 | ,00 |
| 16/12/2010 | 3,2200 | 0,63% | 3,1800 | 3,2200 | 3,1700 | 68.918 | ,00 |
| 15/12/2010 | 3,2000 | -1,23% | 3,2200 | 3,2200 | 3,2000 | 42.874 | ,00 |
| 14/12/2010 | 3,2400 | 0,00% | 3,2100 | 3,2500 | 3,1600 | 79.487 | ,00 |
| 13/12/2010 | 3,2400 | 0,00% | 3,2100 | 3,2400 | 3,1500 | 66.210 | ,00 |
| 10/12/2010 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,2200 | 45.239 | ,00 |
| 09/12/2010 | 3,2200 | 0,00% | 3,1600 | 3,2200 | 3,1400 | 81.598 | ,00 |
| 08/12/2010 | 3,2200 | 0,31% | 3,1900 | 3,2200 | 3,1900 | 71.856 | ,00 |
| 07/12/2010 | 3,2100 | 0,63% | 3,1100 | 3,2200 | 3,1100 | 66.343 | ,00 |
| 06/12/2010 | 3,1900 | 0,95% | 3,1300 | 3,1900 | 3,1100 | 66.376 | ,00 |
| 03/12/2010 | 3,1600 | -0,94% | 3,1600 | 3,1900 | 3,1500 | 56.677 | ,00 |
| 02/12/2010 | 3,1900 | 0,00% | 3,1600 | 3,2000 | 3,1500 | 57.447 | ,00 |
| 01/12/2010 | 3,1900 | 1,27% | 3,1800 | 3,2100 | 3,1500 | 54.352 | ,00 |
| 30/11/2010 | 3,1500 | -0,32% | 3,1100 | 3,1500 | 3,1000 | 49.478 | ,00 |
| 29/11/2010 | 3,1600 | 1,28% | 3,1300 | 3,1700 | 3,1300 | 64.287 | ,00 |
| 26/11/2010 | 3,1200 | -1,27% | 3,1500 | 3,1500 | 3,1000 | 51.794 | ,00 |
| 25/11/2010 | 3,1600 | -0,32% | 3,1400 | 3,1700 | 3,1000 | 56.657 | ,00 |
| 24/11/2010 | 3,1700 | 0,32% | 3,1100 | 3,1700 | 3,1100 | 45.068 | ,00 |
| 23/11/2010 | 3,1600 | 0,00% | 3,1300 | 3,1700 | 3,1200 | 66.226 | ,00 |
| 22/11/2010 | 3,1600 | 0,96% | 3,1300 | 3,1600 | 3,1300 | 48.756 | ,00 |
| 19/11/2010 | 3,1300 | 0,32% | 3,0600 | 3,1600 | 3,0600 | 68.059 | ,00 |
| 18/11/2010 | 3,1200 | 0,65% | 3,1000 | 3,1400 | 3,1000 | 55.866 | ,00 |
| 17/11/2010 | 3,1000 | 0,00% | 3,0900 | 3,1000 | 3,0700 | 51.677 | ,00 |
| 16/11/2010 | 3,1000 | -0,32% | 3,1000 | 3,1500 | 3,0900 | 53.615 | ,00 |
| 15/11/2010 | 3,1100 | 0,32% | 3,0900 | 3,1100 | 3,0800 | 54.708 | ,00 |
| 12/11/2010 | 3,1000 | -1,27% | 3,1200 | 3,1300 | 3,0800 | 51.629 | ,00 |
| 11/11/2010 | 3,1400 | 0,00% | 3,0800 | 3,1400 | 3,0800 | 48.735 | ,00 |
| 10/11/2010 | 3,1400 | 0,00% | 3,0700 | 3,1400 | 3,0700 | 68.995 | ,00 |
| 09/11/2010 | 3,1400 | -0,32% | 3,1100 | 3,1400 | 3,1000 | 31.369 | ,00 |
| 08/11/2010 | 3,1500 | 0,64% | 3,1100 | 3,1700 | 3,1100 | 59.913 | ,00 |
| 05/11/2010 | 3,1300 | 0,64% | 3,0600 | 3,1400 | 3,0600 | 76.429 | ,00 |
| 04/11/2010 | 3,1100 | 0,00% | 3,0500 | 3,1200 | 3,0500 | 44.502 | ,00 |
| 03/11/2010 | 3,1100 | 0,65% | 3,0300 | 3,1100 | 3,0300 | 63.799 | ,00 |
| 02/11/2010 | 3,0900 | 0,00% | 3,0900 | 3,1000 | 3,0200 | 70.441 | ,00 |
| 01/11/2010 | 3,0900 | 0,32% | 3,0800 | 3,1000 | 3,0600 | 89.504 | ,00 |
| 29/10/2010 | 3,0800 | 0,00% | 3,0900 | 3,0900 | 3,0500 | 60.284 | ,00 |
| 27/10/2010 | 3,0800 | 0,65% | 3,0300 | 3,1100 | 3,0200 | 83.821 | ,00 |
| 26/10/2010 | 3,0600 | 0,00% | 3,0000 | 3,1000 | 3,0000 | 104.971 | ,00 |
| 25/10/2010 | 3,0600 | 2,00% | 3,0000 | 3,0800 | 2,9900 | 86.671 | ,00 |
| 22/10/2010 | 3,0000 | -1,32% | 3,0300 | 3,0300 | 2,9900 | 54.816 | ,00 |
| 21/10/2010 | 3,0400 | -1,94% | 3,0800 | 3,0800 | 2,9600 | 46.645 | ,00 |
| 20/10/2010 | 3,1000 | 0,00% | 3,0700 | 3,1000 | 3,0700 | 66.018 | ,00 |
| 19/10/2010 | 3,1000 | 0,65% | 3,0200 | 3,1000 | 3,0200 | 77.057 | ,00 |
| 18/10/2010 | 3,0800 | 1,32% | 3,0500 | 3,0900 | 3,0200 | 28.101 | ,00 |
| 15/10/2010 | 3,0400 | -0,98% | 3,0600 | 3,0600 | 3,0300 | 88.313 | ,00 |
| 14/10/2010 | 3,0700 | -0,97% | 3,1000 | 3,1000 | 3,0500 | 65.633 | ,00 |
| 13/10/2010 | 3,1000 | 1,31% | 3,0300 | 3,1000 | 3,0300 | 47.349 | ,00 |
| 12/10/2010 | 3,0600 | -1,29% | 3,0100 | 3,1000 | 3,0000 | 76.667 | ,00 |
| 11/10/2010 | 3,1000 | 0,98% | 3,0700 | 3,1100 | 3,0700 | 76.740 | ,00 |
| 08/10/2010 | 3,0700 | -0,97% | 3,1000 | 3,1000 | 3,0700 | 41.115 | ,00 |
| 07/10/2010 | 3,1000 | 0,32% | 3,0500 | 3,1200 | 3,0500 | 58.266 | ,00 |
| 06/10/2010 | 3,0900 | 0,65% | 3,0100 | 3,0900 | 3,0100 | 51.083 | ,00 |
| 05/10/2010 | 3,0700 | 0,33% | 3,0400 | 3,0900 | 3,0400 | 37.414 | ,00 |
| 04/10/2010 | 3,0600 | 0,33% | 3,0300 | 3,0700 | 3,0300 | 76.299 | ,00 |
| 01/10/2010 | 3,0500 | 0,00% | 3,0000 | 3,0500 | 3,0000 | 52.036 | ,00 |
| 30/9/2010 | 3,0500 | 0,99% | 3,0200 | 3,0500 | 3,0000 | 32.406 | ,00 |
| 29/9/2010 | 3,0200 | 0,67% | 2,9700 | 3,0200 | 2,9700 | 70.774 | ,00 |
| 28/9/2010 | 3,0000 | -0,33% | 2,9800 | 3,0000 | 2,9600 | 54.227 | ,00 |
| 27/9/2010 | 3,0100 | 0,00% | 2,9800 | 3,0100 | 2,9800 | 37.067 | ,00 |
| 24/9/2010 | 3,0100 | 1,01% | 2,9600 | 3,0200 | 2,9500 | 48.950 | ,00 |
| 23/9/2010 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9400 | 47.543 | ,00 |
| 22/9/2010 | 2,9800 | 0,00% | 2,9700 | 2,9800 | 2,9200 | 44.103 | ,00 |
| 21/9/2010 | 2,9800 | 0,00% | 2,9600 | 2,9800 | 2,9200 | 54.654 | ,00 |
| 20/9/2010 | 2,9800 | 0,34% | 2,9500 | 2,9800 | 2,9400 | 56.065 | ,00 |
| 17/9/2010 | 2,9700 | 1,37% | 2,9400 | 2,9800 | 2,9200 | 33.344 | ,00 |
| 16/9/2010 | 2,9300 | 0,34% | 2,9400 | 2,9500 | 2,8900 | 50.705 | ,00 |
| 15/9/2010 | 2,9200 | 0,69% | 2,9200 | 2,9200 | 2,8800 | 36.528 | ,00 |
| 14/9/2010 | 2,9000 | 0,69% | 2,8700 | 2,9000 | 2,8700 | 46.841 | ,00 |
| 13/9/2010 | 2,8800 | -1,03% | 2,9300 | 2,9300 | 2,8600 | 46.956 | ,00 |
| 10/9/2010 | 2,9100 | -2,02% | 2,9800 | 2,9800 | 2,9100 | 48.832 | ,00 |
| 09/9/2010 | 2,9700 | 0,68% | 2,9100 | 2,9700 | 2,9100 | 45.791 | ,00 |
| 08/9/2010 | 2,9500 | -1,01% | 2,9200 | 2,9600 | 2,9200 | 34.070 | ,00 |
| 07/9/2010 | 2,9800 | -0,67% | 2,9600 | 2,9800 | 2,9500 | 47.351 | ,00 |
| 06/9/2010 | 3,0000 | 0,33% | 2,9800 | 3,0100 | 2,9000 | 69.308 | ,00 |
| 03/9/2010 | 2,9900 | 1,01% | 2,9500 | 2,9900 | 2,9400 | 48.041 | ,00 |
| 02/9/2010 | 2,9600 | 1,37% | 2,9000 | 3,0300 | 2,9000 | 64.666 | ,00 |
| 01/9/2010 | 2,9200 | 1,04% | 2,8900 | 2,9200 | 2,8900 | 117.675 | ,00 |
| 31/8/2010 | 2,8900 | 0,00% | 2,8900 | 2,9000 | 2,8600 | 41.461 | ,00 |
| 30/8/2010 | 2,8900 | 0,70% | 2,8800 | 2,9000 | 2,8500 | 51.516 | ,00 |
| 27/8/2010 | 2,8700 | 0,35% | 2,8600 | 2,8800 | 2,8400 | 86.679 | ,00 |
| 26/8/2010 | 2,8600 | 1,06% | 2,8200 | 2,8600 | 2,8200 | 54.274 | ,00 |
| 25/8/2010 | 2,8300 | 1,07% | 2,8000 | 2,8400 | 2,8000 | 67.209 | ,00 |
| 24/8/2010 | 2,8000 | -1,06% | 2,8300 | 2,8600 | 2,8000 | 67.425 | ,00 |
| 23/8/2010 | 2,8300 | -1,05% | 2,8300 | 2,8600 | 2,8100 | 59.686 | ,00 |
| 20/8/2010 | 2,8600 | 0,00% | 2,8400 | 2,8600 | 2,8400 | 66.969 | ,00 |
| 19/8/2010 | 2,8600 | 1,78% | 2,7700 | 2,8600 | 2,7700 | 68.973 | ,00 |
| 18/8/2010 | 2,8100 | 1,44% | 2,7800 | 2,8300 | 2,7500 | 55.780 | ,00 |
| 17/8/2010 | 2,7700 | 1,47% | 2,7100 | 2,7800 | 2,7100 | 63.369 | ,00 |
| 16/8/2010 | 2,7300 | 1,11% | 2,7000 | 2,7300 | 2,7000 | 40.693 | ,00 |
| 13/8/2010 | 2,7000 | 0,75% | 2,6900 | 2,7000 | 2,6600 | 31.007 | ,00 |
| 12/8/2010 | 2,6800 | -0,37% | 2,6900 | 2,6900 | 2,6500 | 63.269 | ,00 |
| 11/8/2010 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6200 | 62.609 | ,00 |
| 10/8/2010 | 2,6900 | -0,37% | 2,7000 | 2,7000 | 2,6600 | 20.401 | ,00 |
| 09/8/2010 | 2,7000 | 0,00% | 2,7100 | 2,7100 | 2,6400 | 79.958 | ,00 |
| 06/8/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,6600 | 57.197 | ,00 |
| 05/8/2010 | 2,7000 | 0,37% | 2,6900 | 2,7100 | 2,6600 | 32.750 | ,00 |
| 04/8/2010 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6600 | 99.676 | ,00 |
| 03/8/2010 | 2,6900 | 0,75% | 2,6800 | 2,7000 | 2,6500 | 117.313 | ,00 |
| 02/8/2010 | 2,6700 | -0,37% | 2,6800 | 2,6800 | 2,6400 | 43.832 | ,00 |
| 30/7/2010 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,6400 | 90.044 | ,00 |
| 29/7/2010 | 2,6800 | 1,13% | 2,6500 | 2,6800 | 2,6500 | 104.666 | ,00 |
| 28/7/2010 | 2,6500 | 1,15% | 2,6300 | 2,6600 | 2,6200 | 69.168 | ,00 |
| 27/7/2010 | 2,6200 | 0,38% | 2,5900 | 2,6300 | 2,5900 | 119.052 | ,00 |
| 26/7/2010 | 2,6100 | 0,38% | 2,6200 | 2,6200 | 2,5900 | 99.763 | ,00 |
| 23/7/2010 | 2,6000 | -0,76% | 2,6200 | 2,6300 | 2,6000 | 47.458 | ,00 |
| 22/7/2010 | 2,6200 | 0,00% | 2,6300 | 2,6400 | 2,6100 | 108.659 | ,00 |
| 21/7/2010 | 2,6200 | -0,38% | 2,6300 | 2,6300 | 2,6100 | 106.873 | ,00 |
| 20/7/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6100 | 50.542 | ,00 |
| 19/7/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6100 | 118.306 | ,00 |
| 16/7/2010 | 2,6300 | 0,00% | 2,6300 | 2,6400 | 2,6100 | 109.265 | ,00 |
| 15/7/2010 | 2,6300 | 0,77% | 2,6100 | 2,6400 | 2,6100 | 43.064 | ,00 |
| 14/7/2010 | 2,6100 | -0,38% | 2,6200 | 2,6200 | 2,6000 | 118.106 | ,00 |
| 13/7/2010 | 2,6200 | 0,00% | 2,6200 | 2,6300 | 2,6000 | 110.661 | ,00 |
| 12/7/2010 | 2,6200 | -0,38% | 2,6300 | 2,6400 | 2,6100 | 41.484 | ,00 |
| 09/7/2010 | 2,6300 | 0,77% | 2,6300 | 2,6400 | 2,5900 | 138.109 | ,00 |
| 08/7/2010 | 2,6100 | -1,14% | 2,6400 | 2,6500 | 2,6100 | 114.719 | ,00 |
| 07/7/2010 | 2,6400 | -0,38% | 2,6200 | 2,6500 | 2,6100 | 55.954 | ,00 |
| 06/7/2010 | 2,6500 | 0,38% | 2,6600 | 2,6600 | 2,6200 | 140.803 | ,00 |
| 05/7/2010 | 2,6400 | -0,38% | 2,6600 | 2,6600 | 2,6200 | 129.439 | ,00 |
| 02/7/2010 | 2,6500 | 0,76% | 2,6600 | 2,6600 | 2,6200 | 67.858 | ,00 |
| 01/7/2010 | 2,6300 | -0,38% | 2,6600 | 2,6600 | 2,6300 | 101.193 | ,00 |
| 30/6/2010 | 2,6400 | -1,12% | 2,6700 | 2,6800 | 2,6300 | 141.182 | ,00 |
| 29/6/2010 | 2,6700 | -0,37% | 2,6700 | 2,6700 | 2,6300 | 98.486 | ,00 |
| 28/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6500 | 99.243 | ,00 |
| 25/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6900 | 2,6500 | 140.542 | ,00 |
| 24/6/2010 | 2,6800 | 0,37% | 2,6500 | 2,6800 | 2,6400 | 92.600 | ,00 |
| 23/6/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6400 | 115.868 | ,00 |
| 22/6/2010 | 2,6700 | 0,00% | 2,6300 | 2,6700 | 2,6300 | 114.719 | ,00 |
| 21/6/2010 | 2,6700 | 0,38% | 2,6400 | 2,6700 | 2,6300 | 94.265 | ,00 |
| 18/6/2010 | 2,6600 | 0,38% | 2,6600 | 2,6800 | 2,6300 | 114.828 | ,00 |
| 17/6/2010 | 2,6500 | -0,38% | 2,6600 | 2,6600 | 2,6200 | 69.860 | ,00 |
| 16/6/2010 | 2,6600 | 0,38% | 2,6400 | 2,6700 | 2,6100 | 115.597 | ,00 |
| 15/6/2010 | 2,6500 | 0,76% | 2,6100 | 2,6500 | 2,6100 | 80.467 | ,00 |
| 14/6/2010 | 2,6300 | -0,38% | 2,6400 | 2,6400 | 2,6100 | 103.807 | ,00 |
| 11/6/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6000 | 103.578 | ,00 |
| 10/6/2010 | 2,6400 | 0,38% | 2,6300 | 2,6400 | 2,6000 | 66.728 | ,00 |
| 09/6/2010 | 2,6300 | 0,38% | 2,6200 | 2,6300 | 2,6100 | 153.444 | ,00 |
| 08/6/2010 | 2,6200 | 0,38% | 2,6200 | 2,6300 | 2,6000 | 117.711 | ,00 |
| 07/6/2010 | 2,6100 | -0,76% | 2,6200 | 2,6300 | 2,6000 | 48.969 | ,00 |
| 04/6/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6100 | 108.875 | ,00 |
| 03/6/2010 | 2,6300 | 0,00% | 2,6100 | 2,6300 | 2,6100 | 76.795 | ,00 |
| 02/6/2010 | 2,6300 | 0,38% | 2,6200 | 2,6300 | 2,6100 | 59.284 | ,00 |
| 01/6/2010 | 2,6200 | -0,38% | 2,6300 | 2,6400 | 2,6000 | 110.612 | ,00 |
| 31/5/2010 | 2,6300 | 0,00% | 2,6100 | 2,6300 | 2,6000 | 49.784 | ,00 |
| 28/5/2010 | 2,6300 | 0,38% | 2,6000 | 2,6400 | 2,5800 | 68.473 | ,00 |
| 27/5/2010 | 2,6200 | 0,38% | 2,6100 | 2,6300 | 2,6000 | 91.443 | ,00 |
| 26/5/2010 | 2,6100 | 0,00% | 2,6100 | 2,6200 | 2,5900 | 73.407 | ,00 |
| 25/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6100 | 2,5800 | 59.341 | ,00 |
| 21/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6100 | 2,5800 | 115.537 | ,00 |
| 20/5/2010 | 2,6100 | 1,16% | 2,6100 | 2,6100 | 2,5900 | 89.226 | ,00 |
| 19/5/2010 | 2,5800 | -1,15% | 2,6100 | 2,6100 | 2,5800 | 53.518 | ,00 |
| 18/5/2010 | 2,6100 | 0,00% | 2,6100 | 2,6300 | 2,5900 | 115.720 | ,00 |
| 17/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6100 | 2,5700 | 71.401 | ,00 |
| 14/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6200 | 2,5900 | 46.218 | ,00 |
| 13/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6200 | 2,5800 | 154.799 | ,00 |
| 12/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6200 | 2,5900 | 63.842 | ,00 |
| 11/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6100 | 2,5900 | 49.467 | ,00 |
| 10/5/2010 | 2,6100 | 1,56% | 2,5700 | 2,6200 | 2,5600 | 119.501 | ,00 |
| 07/5/2010 | 2,5700 | -0,39% | 2,5400 | 2,5800 | 2,5200 | 49.674 | ,00 |
| 06/5/2010 | 2,5800 | 0,00% | 2,5500 | 2,5900 | 2,5400 | 51.235 | ,00 |
| 05/5/2010 | 2,5800 | -0,39% | 2,5700 | 2,5900 | 2,5300 | 99.082 | ,00 |
| 04/5/2010 | 2,5900 | -0,77% | 2,5900 | 2,6100 | 2,5300 | 34.143 | ,00 |
| 03/5/2010 | 2,6100 | 0,00% | 2,6200 | 2,6200 | 2,5900 | 67.402 | ,00 |
| 30/4/2010 | 2,6100 | 0,00% | 2,6200 | 2,6400 | 2,6000 | 83.389 | ,00 |
| 29/4/2010 | 2,6100 | 0,00% | 2,6200 | 2,6200 | 2,6000 | 12.902 | ,00 |
| 28/4/2010 | 2,6100 | 0,00% | 2,5900 | 2,6200 | 2,5700 | 63.869 | ,00 |
| 27/4/2010 | 2,6100 | 0,00% | 2,6200 | 2,6600 | 2,5900 | 92.041 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 410 |
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΠΡΔ | 0,4180 | 4,50 % | 0,0180 | 58.094 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.281 |
| ACAG | 7,2900 | 3,55 % | 0,2500 | 213.283 |
| ΣΙΔΜΑ | 1,9550 | 3,44 % | 0,0650 | 22.320 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2180 | -2,54 % | -0,1100 | 45.913.115 |
| ΠΕΙΡ | 8,6160 | -1,82 % | -0,1600 | 41.491.032 |
| ΕΤΕ | 15,1800 | -3,00 % | -0,4700 | 36.362.876 |
| MTLN | 47,3000 | 2,16 % | 1,0000 | 35.022.979 |
| ΑΛΦΑ | 4,0790 | -2,83 % | -0,1190 | 28.225.426 |
| ΔΕΗ | 20,0000 | 0,96 % | 0,1900 | 14.099.114 |
| ΓΕΚΤΕΡΝΑ | 33,3800 | 1,09 % | 0,3600 | 13.933.511 |
| CENER | 19,0800 | 1,49 % | 0,2800 | 10.890.071 |
| ΟΠΑΠ | 17,3800 | 1,88 % | 0,3200 | 10.222.897 |
| ΜΠΕΛΑ | 25,2400 | 0,16 % | 0,0400 | 7.703.098 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2180 | -2,54 % | 10.682.091 | 45,91εκ. |
| ΑΛΦΑ | 4,0790 | -2,83 % | 6.734.284 | 28,23εκ. |
| ΠΕΙΡ | 8,6160 | -1,82 % | 4.729.595 | 41,49εκ. |
| ΕΤΕ | 15,1800 | -3,00 % | 2.347.760 | 36,36εκ. |
| BYLOT | 1,0180 | -1,17 % | 2.028.885 | 2,08εκ. |
| CREDIA | 1,4860 | -1,07 % | 749.505 | 1,12εκ. |
| MTLN | 47,3000 | 2,16 % | 740.716 | 35,02εκ. |
| ΔΕΗ | 20,0000 | 0,96 % | 696.030 | 14,10εκ. |
| ΟΠΑΠ | 17,3800 | 1,88 % | 589.281 | 10,22εκ. |
| CENER | 19,0800 | 1,49 % | 572.291 | 10,89εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,1800 | 2,35 % | 89.662 | 1,18 % |
| REALCONS | 6,2000 | -1,59 % | 235.988 | 1,10 % |
| ACAG | 7,2900 | 3,55 % | 213.283 | 0,59 % |
| MTLN | 47,3000 | 2,16 % | 740.716 | 0,52 % |
| ΓΕΚΤΕΡΝΑ | 33,3800 | 1,09 % | 416.678 | 0,40 % |
| ΠΕΙΡ | 8,6160 | -1,82 % | 4.729.595 | 0,38 % |
| ONYX | 1,5250 | -10,03 % | 245.627 | 0,36 % |
| ΒΙΟΚΑ | 1,8750 | 1,90 % | 77.870 | 0,32 % |
| ΑΒΑΞ | 3,4000 | -1,73 % | 466.046 | 0,31 % |
| ΕΥΡΩΒ | 4,2180 | -2,54 % | 10.682.091 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,5250 | -10,03 % | 245.627 | 12,98 % |
| ΣΙΔΜΑ | 1,9550 | 3,44 % | 22.320 | 7,94 % |
| ΕΤΕ | 15,1800 | -3,00 % | 2.347.760 | 6,68 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.281 | 6,55 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 106.716 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΔΑΑ | 11,4500 | 0,62 % | 158.868 | 5,71 % |
| ACAG | 7,2900 | 3,55 % | 213.283 | 5,68 % |
| TREK | 3,1200 | -1,27 % | 1.255 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|