| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 110.767 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 5.000 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΣΙΔΜΑ | 1,6350 | -1,51 % | -0,0250 | 193 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 4.271 |
Συνεχης ενημερωση
ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)
1,3000 €
0,0080 (0,62%)
- Άνοιγμα 1,2920
- Υψηλό 1,3040
- Χαμηλό 1,2920
- Όγκος 20.859
- Τζίρος 27.043 €
- Πράξεις 17
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 1,7800 | 5,95% | 1,7000 | 1,7900 | 1,6800 | 89.854 | 156.182,20 |
| 01/12/2009 | 1,6800 | 0,60% | 1,7000 | 1,7200 | 1,6500 | 63.353 | ,00 |
| 30/11/2009 | 1,6700 | -3,47% | 1,6400 | 1,7400 | 1,6400 | 12.305 | ,00 |
| 27/11/2009 | 1,7300 | 4,22% | 1,6600 | 1,7500 | 1,6400 | 16.756 | ,00 |
| 26/11/2009 | 1,6600 | -4,05% | 1,7000 | 1,7400 | 1,6400 | 68.860 | ,00 |
| 25/11/2009 | 1,7300 | -2,81% | 1,7300 | 1,7400 | 1,6900 | 17.418 | ,00 |
| 24/11/2009 | 1,7800 | 2,30% | 1,7600 | 1,7900 | 1,7500 | 24.925 | ,00 |
| 23/11/2009 | 1,7400 | 1,16% | 1,7000 | 1,7600 | 1,7000 | 8.167 | ,00 |
| 20/11/2009 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,7200 | 15.913 | ,00 |
| 19/11/2009 | 1,7600 | 2,92% | 1,7600 | 1,7900 | 1,7100 | 26.755 | ,00 |
| 18/11/2009 | 1,7100 | -1,72% | 1,7600 | 1,7600 | 1,7100 | 11.263 | ,00 |
| 17/11/2009 | 1,7400 | -2,25% | 1,7500 | 1,7900 | 1,7400 | 17.792 | ,00 |
| 16/11/2009 | 1,7800 | 0,00% | 1,7900 | 1,7900 | 1,7300 | 44.497 | ,00 |
| 13/11/2009 | 1,7800 | 5,95% | 1,6700 | 1,7900 | 1,6700 | 102.190 | ,00 |
| 12/11/2009 | 1,6800 | 0,00% | 1,6900 | 1,7100 | 1,6600 | 40.836 | ,00 |
| 11/11/2009 | 1,6800 | 1,82% | 1,6700 | 1,6800 | 1,6700 | 20.679 | ,00 |
| 10/11/2009 | 1,6500 | -1,20% | 1,6700 | 1,6800 | 1,6400 | 4.929 | ,00 |
| 09/11/2009 | 1,6700 | 1,83% | 1,6300 | 1,6700 | 1,6200 | 100.908 | ,00 |
| 06/11/2009 | 1,6400 | 0,00% | 1,6400 | 1,6700 | 1,6300 | 106.114 | ,00 |
| 05/11/2009 | 1,6400 | 1,86% | 1,6100 | 1,6400 | 1,6100 | 41.249 | ,00 |
| 04/11/2009 | 1,6100 | 2,55% | 1,6100 | 1,6200 | 1,5800 | 29.705 | ,00 |
| 03/11/2009 | 1,5700 | -0,63% | 1,5800 | 1,6000 | 1,5700 | 13.194 | ,00 |
| 02/11/2009 | 1,5800 | 0,00% | 1,5700 | 1,5800 | 1,5700 | 9.153 | ,00 |
| 30/10/2009 | 1,5800 | 1,94% | 1,5500 | 1,6000 | 1,5500 | 19.672 | ,00 |
| 29/10/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5200 | 14.363 | ,00 |
| 27/10/2009 | 1,5500 | 0,00% | 1,5700 | 1,5800 | 1,5300 | 19.123 | ,00 |
| 26/10/2009 | 1,5500 | -2,52% | 1,5600 | 1,5800 | 1,5500 | 15.546 | ,00 |
| 23/10/2009 | 1,5900 | 4,61% | 1,5500 | 1,5900 | 1,5500 | 20.935 | ,00 |
| 22/10/2009 | 1,5200 | -0,65% | 1,5100 | 1,5400 | 1,4900 | 24.645 | ,00 |
| 21/10/2009 | 1,5300 | -2,55% | 1,5500 | 1,5500 | 1,5200 | 18.305 | ,00 |
| 20/10/2009 | 1,5700 | 3,29% | 1,5200 | 1,5800 | 1,5200 | 55.897 | ,00 |
| 19/10/2009 | 1,5200 | 0,66% | 1,5200 | 1,5200 | 1,5200 | 16.158 | ,00 |
| 16/10/2009 | 1,5100 | 0,00% | 1,5000 | 1,5200 | 1,4900 | 18.285 | ,00 |
| 15/10/2009 | 1,5100 | -0,66% | 1,4900 | 1,5400 | 1,4900 | 29.673 | ,00 |
| 14/10/2009 | 1,5200 | 2,01% | 1,4900 | 1,5200 | 1,4700 | 23.181 | ,00 |
| 13/10/2009 | 1,4900 | 0,00% | 1,4600 | 1,4900 | 1,4200 | 20.305 | ,00 |
| 12/10/2009 | 1,4900 | 2,76% | 1,4900 | 1,5200 | 1,4200 | 44.898 | ,00 |
| 09/10/2009 | 1,4500 | -1,36% | 1,4800 | 1,5000 | 1,4400 | 12.180 | ,00 |
| 08/10/2009 | 1,4700 | 0,00% | 1,4900 | 1,4900 | 1,4700 | 11.729 | ,00 |
| 07/10/2009 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4600 | 17.532 | ,00 |
| 06/10/2009 | 1,4900 | 2,76% | 1,4800 | 1,5000 | 1,4500 | 53.634 | ,00 |
| 05/10/2009 | 1,4500 | 3,57% | 1,4000 | 1,4700 | 1,4000 | 25.692 | ,00 |
| 02/10/2009 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3900 | 23.833 | ,00 |
| 01/10/2009 | 1,4000 | 1,45% | 1,3900 | 1,4100 | 1,3700 | 24.883 | ,00 |
| 30/9/2009 | 1,3800 | 0,73% | 1,3500 | 1,4000 | 1,3500 | 15.915 | ,00 |
| 29/9/2009 | 1,3700 | 3,01% | 1,3300 | 1,3700 | 1,3300 | 1.333 | ,00 |
| 28/9/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 557 | ,00 |
| 25/9/2009 | 1,3300 | 2,31% | 1,3200 | 1,3700 | 1,2800 | 2.467 | ,00 |
| 24/9/2009 | 1,3000 | 0,00% | 1,2500 | 1,3200 | 1,2100 | 1.993 | ,00 |
| 23/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 705 | ,00 |
| 21/9/2009 | 1,3000 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 268 | ,00 |
| 18/9/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.085 | ,00 |
| 17/9/2009 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 846 | ,00 |
| 16/9/2009 | 1,2800 | -4,48% | 1,2700 | 1,3000 | 1,2700 | 3.662 | ,00 |
| 15/9/2009 | 1,3400 | 4,69% | 1,3200 | 1,3400 | 1,3100 | 3.053 | ,00 |
| 14/9/2009 | 1,2800 | -3,03% | 1,3100 | 1,3100 | 1,2700 | 2.254 | ,00 |
| 11/9/2009 | 1,3200 | 1,54% | 1,3300 | 1,3300 | 1,3200 | 841 | ,00 |
| 10/9/2009 | 1,3000 | -2,26% | 1,3100 | 1,3100 | 1,3000 | 1.267 | ,00 |
| 09/9/2009 | 1,3300 | 2,31% | 1,2800 | 1,3300 | 1,2800 | 1.341 | ,00 |
| 08/9/2009 | 1,3000 | -4,41% | 1,2500 | 1,3600 | 1,2500 | 37.312 | ,00 |
| 07/9/2009 | 1,3600 | 0,74% | 1,3400 | 1,3600 | 1,3400 | 8.449 | ,00 |
| 04/9/2009 | 1,3500 | 1,50% | 1,3300 | 1,3500 | 1,3000 | 9.319 | ,00 |
| 03/9/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 6.055 | ,00 |
| 02/9/2009 | 1,3300 | 2,31% | 1,2700 | 1,3300 | 1,2600 | 9.984 | ,00 |
| 01/9/2009 | 1,3000 | -6,47% | 1,2800 | 1,4000 | 1,2800 | 21.642 | ,00 |
| 31/8/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.408 | ,00 |
| 28/8/2009 | 1,3900 | 0,00% | 1,3800 | 1,3900 | 1,3800 | 1.408 | ,00 |
| 27/8/2009 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3600 | 8.161 | ,00 |
| 26/8/2009 | 1,3900 | 0,00% | 1,3800 | 1,3900 | 1,3800 | 7.090 | ,00 |
| 25/8/2009 | 1,3900 | 5,30% | 1,3400 | 1,3900 | 1,3400 | 7.428 | ,00 |
| 24/8/2009 | 1,3200 | -4,35% | 1,3900 | 1,3900 | 1,3200 | 2.634 | ,00 |
| 21/8/2009 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3700 | 1.689 | ,00 |
| 20/8/2009 | 1,3700 | -0,72% | 1,3000 | 1,3800 | 1,3000 | 528 | ,00 |
| 19/8/2009 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3800 | 141 | ,00 |
| 18/8/2009 | 1,3700 | 0,00% | 1,3500 | 1,3800 | 1,3200 | 1.310 | ,00 |
| 17/8/2009 | 1,3700 | 3,01% | 1,3600 | 1,3700 | 1,3600 | 534 | ,00 |
| 14/8/2009 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 4.225 | ,00 |
| 13/8/2009 | 1,3000 | -7,14% | 1,4100 | 1,4100 | 1,2700 | 6.365 | ,00 |
| 12/8/2009 | 1,4000 | 3,70% | 1,3700 | 1,4000 | 1,3500 | 17.461 | ,00 |
| 11/8/2009 | 1,3500 | -3,57% | 1,3500 | 1,3500 | 1,3500 | 422 | ,00 |
| 10/8/2009 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 11.828 | ,00 |
| 07/8/2009 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 7.041 | ,00 |
| 06/8/2009 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,4000 | 28.444 | ,00 |
| 05/8/2009 | 1,4000 | 2,19% | 1,3800 | 1,4000 | 1,3800 | 17.322 | ,00 |
| 04/8/2009 | 1,3700 | 1,48% | 1,3600 | 1,3700 | 1,3500 | 1.122 | ,00 |
| 03/8/2009 | 1,3500 | -3,57% | 1,4200 | 1,4200 | 1,3400 | 7.367 | ,00 |
| 31/7/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.902 | ,00 |
| 30/7/2009 | 1,4000 | 5,26% | 1,3700 | 1,4200 | 1,3700 | 9.824 | ,00 |
| 29/7/2009 | 1,3300 | -2,92% | 1,3700 | 1,3700 | 1,3300 | 3.098 | 4.234,00 |
| 28/7/2009 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3500 | 2.978 | ,00 |
| 27/7/2009 | 1,3700 | 2,24% | 1,3400 | 1,3800 | 1,3400 | 28.360 | ,00 |
| 24/7/2009 | 1,3400 | 2,29% | 1,3500 | 1,4000 | 1,3000 | 46.680 | ,00 |
| 23/7/2009 | 1,3100 | 8,26% | 1,2100 | 1,3300 | 1,2100 | 87.820 | ,00 |
| 22/7/2009 | 1,2100 | 2,54% | 1,2000 | 1,2700 | 1,2000 | 20.694 | ,00 |
| 21/7/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 141 | ,00 |
| 20/7/2009 | 1,1800 | -0,84% | 1,1200 | 1,2000 | 1,1200 | 738 | ,00 |
| 17/7/2009 | 1,1900 | 5,31% | 1,1600 | 1,1900 | 1,1400 | 4.154 | ,00 |
| 16/7/2009 | 1,1300 | 0,00% | 1,1600 | 1,1600 | 1,1200 | 1.056 | ,00 |
| 15/7/2009 | 1,1300 | 5,61% | 1,1300 | 1,1300 | 1,0700 | 846 | ,00 |
| 14/7/2009 | 1,0700 | -4,46% | 1,0900 | 1,0900 | 1,0700 | 986 | ,00 |
| 13/7/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 225 | ,00 |
| 10/7/2009 | 1,1200 | -0,88% | 1,1000 | 1,1200 | 1,1000 | 422 | ,00 |
| 09/7/2009 | 1,1300 | -0,88% | 1,1500 | 1,1800 | 1,1100 | 2.535 | ,00 |
| 08/7/2009 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 07/7/2009 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 141 | ,00 |
| 06/7/2009 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 281 | ,00 |
| 03/7/2009 | 1,1200 | 2,75% | 1,1200 | 1,1200 | 1,1200 | 281 | ,00 |
| 02/7/2009 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 141 | ,00 |
| 01/7/2009 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0600 | 705 | ,00 |
| 30/6/2009 | 1,0900 | 2,83% | 1,0600 | 1,1000 | 1,0600 | 2.844 | ,00 |
| 29/6/2009 | 1,0600 | 0,95% | 1,0300 | 1,0600 | 1,0300 | 1.858 | ,00 |
| 26/6/2009 | 1,0500 | -5,41% | 1,1300 | 1,1300 | 1,0300 | 2.927 | ,00 |
| 25/6/2009 | 1,1100 | -2,63% | 1,1100 | 1,1200 | 1,0900 | 2.745 | ,00 |
| 24/6/2009 | 1,1400 | -1,72% | 1,1200 | 1,1600 | 1,1200 | 1.973 | ,00 |
| 23/6/2009 | 1,1600 | -3,33% | 1,1200 | 1,1600 | 1,1200 | 1.843 | ,00 |
| 22/6/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/6/2009 | 1,2000 | 3,45% | 1,1700 | 1,2000 | 1,1700 | 1.661 | ,00 |
| 18/6/2009 | 1,1600 | 2,65% | 1,1600 | 1,1600 | 1,1600 | 846 | ,00 |
| 17/6/2009 | 1,1300 | -6,61% | 1,1400 | 1,2100 | 1,1200 | 2.508 | ,00 |
| 16/6/2009 | 1,2100 | 2,54% | 1,2100 | 1,2100 | 1,2100 | 1 | ,00 |
| 15/6/2009 | 1,1800 | -3,28% | 1,2400 | 1,2400 | 1,1600 | 1.846 | ,00 |
| 12/6/2009 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 281 | ,00 |
| 11/6/2009 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 141 | ,00 |
| 10/6/2009 | 1,2100 | 0,00% | 1,2200 | 1,2400 | 1,1800 | 2.690 | ,00 |
| 09/6/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 141 | ,00 |
| 05/6/2009 | 1,2100 | 4,31% | 1,2100 | 1,2100 | 1,1800 | 1.973 | ,00 |
| 04/6/2009 | 1,1600 | -4,92% | 1,1900 | 1,2300 | 1,1600 | 4.209 | ,00 |
| 03/6/2009 | 1,2200 | 0,83% | 1,1900 | 1,2500 | 1,1900 | 6.971 | ,00 |
| 02/6/2009 | 1,2100 | -2,42% | 1,2100 | 1,2400 | 1,2000 | 4.365 | ,00 |
| 01/6/2009 | 1,2400 | -2,36% | 1,2500 | 1,2500 | 1,2200 | 4.957 | ,00 |
| 29/5/2009 | 1,2700 | 1,60% | 1,2700 | 1,2800 | 1,2400 | 5.126 | ,00 |
| 28/5/2009 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2400 | 4.396 | ,00 |
| 27/5/2009 | 1,2500 | 3,31% | 1,2400 | 1,2500 | 1,2300 | 6.014 | ,00 |
| 26/5/2009 | 1,2100 | -4,72% | 1,2200 | 1,2400 | 1,2100 | 3.927 | ,00 |
| 25/5/2009 | 1,2700 | 4,96% | 1,2300 | 1,2700 | 1,2100 | 7.780 | ,00 |
| 22/5/2009 | 1,2100 | 0,00% | 1,1800 | 1,2100 | 1,1600 | 986 | ,00 |
| 21/5/2009 | 1,2100 | 0,83% | 1,2100 | 1,2500 | 1,1600 | 5.760 | ,00 |
| 20/5/2009 | 1,2000 | 0,00% | 1,2000 | 1,2800 | 1,1700 | 25.244 | ,00 |
| 19/5/2009 | 1,2000 | -0,83% | 1,1700 | 1,2100 | 1,1600 | 29.779 | ,00 |
| 18/5/2009 | 1,2100 | -0,82% | 1,1800 | 1,2100 | 1,1800 | 707 | ,00 |
| 15/5/2009 | 1,2200 | -1,61% | 1,2100 | 1,2200 | 1,1600 | 5.282 | ,00 |
| 14/5/2009 | 1,2400 | 3,33% | 1,1600 | 1,2500 | 1,1100 | 6.477 | ,00 |
| 13/5/2009 | 1,2000 | -9,09% | 1,2500 | 1,3000 | 1,1900 | 6.056 | ,00 |
| 12/5/2009 | 1,3200 | 2,33% | 1,2400 | 1,3300 | 1,2400 | 4.071 | ,00 |
| 11/5/2009 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 1.056 | ,00 |
| 08/5/2009 | 1,2800 | 5,79% | 1,2900 | 1,2900 | 1,2100 | 4.255 | ,00 |
| 07/5/2009 | 1,2100 | -5,47% | 1,3000 | 1,3000 | 1,1900 | 8.210 | ,00 |
| 06/5/2009 | 1,2800 | -7,25% | 1,3000 | 1,3500 | 1,2700 | 5.098 | ,00 |
| 05/5/2009 | 1,3800 | 0,00% | 1,3700 | 1,3800 | 1,3500 | 2.113 | ,00 |
| 04/5/2009 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 281 | ,00 |
| 30/4/2009 | 1,4000 | 3,70% | 1,3700 | 1,4000 | 1,3100 | 12.704 | ,00 |
| 29/4/2009 | 1,3500 | 0,00% | 1,3300 | 1,3500 | 1,3300 | 1.222 | ,00 |
| 28/4/2009 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 281 | ,00 |
| 27/4/2009 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3400 | 322 | ,00 |
| 24/4/2009 | 1,3300 | 1,53% | 1,3500 | 1,3500 | 1,2800 | 2.113 | ,00 |
| 23/4/2009 | 1,3100 | 0,00% | 1,2700 | 1,3200 | 1,2600 | 10.701 | ,00 |
| 22/4/2009 | 1,3100 | -0,76% | 1,3100 | 1,3100 | 1,3100 | 141 | ,00 |
| 21/4/2009 | 1,3200 | -2,22% | 1,3400 | 1,3400 | 1,2600 | 1.510 | ,00 |
| 16/4/2009 | 1,3500 | 1,50% | 1,3700 | 1,3700 | 1,3400 | 1.154 | ,00 |
| 15/4/2009 | 1,3300 | 0,00% | 1,3700 | 1,3700 | 1,3300 | 1.467 | ,00 |
| 14/4/2009 | 1,3300 | -4,32% | 1,3900 | 1,3900 | 1,3000 | 5.704 | ,00 |
| 09/4/2009 | 1,3900 | -0,71% | 1,3100 | 1,3900 | 1,3100 | 2.877 | ,00 |
| 08/4/2009 | 1,4000 | 2,19% | 1,3400 | 1,4000 | 1,3400 | 11.223 | ,00 |
| 07/4/2009 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3500 | 2.450 | ,00 |
| 06/4/2009 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3600 | 210 | ,00 |
| 03/4/2009 | 1,3700 | 1,48% | 1,3300 | 1,3700 | 1,3300 | 9.572 | 12.973,22 |
| 02/4/2009 | 1,3500 | 8,00% | 1,2600 | 1,3600 | 1,2600 | 8.982 | ,00 |
| 01/4/2009 | 1,2500 | 4,17% | 1,1900 | 1,2600 | 1,1900 | 2.197 | ,00 |
| 31/3/2009 | 1,2000 | 1,69% | 1,1800 | 1,2100 | 1,1000 | 1.175 | ,00 |
| 30/3/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/3/2009 | 1,1800 | -2,48% | 1,1900 | 1,1900 | 1,1800 | 7.112 | ,00 |
| 26/3/2009 | 1,2100 | 1,68% | 1,1900 | 1,2100 | 1,1900 | 2.958 | ,00 |
| 24/3/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 7.041 | ,00 |
| 23/3/2009 | 1,1900 | 2,59% | 1,0800 | 1,2000 | 1,0800 | 1.764 | ,00 |
| 20/3/2009 | 1,1600 | 0,00% | 1,1700 | 1,1800 | 1,0900 | 27.180 | ,00 |
| 19/3/2009 | 1,1600 | 3,57% | 1,1600 | 1,1600 | 1,1200 | 22.532 | ,00 |
| 18/3/2009 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,1200 | 705 | ,00 |
| 17/3/2009 | 1,1600 | 8,41% | 1,1600 | 1,1600 | 1,1600 | 3 | ,00 |
| 16/3/2009 | 1,0700 | -0,93% | 1,1800 | 1,1800 | 1,0400 | 2.298 | ,00 |
| 13/3/2009 | 1,0800 | -0,92% | 1,1600 | 1,1600 | 1,0500 | 2.132 | ,00 |
| 12/3/2009 | 1,0900 | 2,83% | 1,1700 | 1,1700 | 1,0600 | 4.089 | ,00 |
| 11/3/2009 | 1,0600 | -7,02% | 1,1600 | 1,1600 | 1,0600 | 1.191 | ,00 |
| 10/3/2009 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,0700 | 3.119 | ,00 |
| 09/3/2009 | 1,1600 | 1,75% | 1,0900 | 1,1600 | 1,0900 | 1.692 | ,00 |
| 06/3/2009 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 05/3/2009 | 1,1400 | 0,88% | 1,2300 | 1,2300 | 1,1400 | 2.259 | ,00 |
| 04/3/2009 | 1,1300 | 0,00% | 1,0900 | 1,1300 | 1,0900 | 780 | ,00 |
| 03/3/2009 | 1,1300 | 3,67% | 1,1300 | 1,1300 | 1,1300 | 158 | ,00 |
| 27/2/2009 | 1,0900 | -6,03% | 1,1600 | 1,2700 | 1,0800 | 3.450 | ,00 |
| 26/2/2009 | 1,1600 | 0,00% | 1,2800 | 1,2800 | 1,1400 | 571 | ,00 |
| 25/2/2009 | 1,1600 | 3,57% | 1,2100 | 1,2100 | 1,1200 | 852 | ,00 |
| 24/2/2009 | 1,1200 | 3,70% | 1,1600 | 1,1800 | 1,1200 | 80 | ,00 |
| 23/2/2009 | 1,0800 | -2,70% | 1,0300 | 1,1100 | 1,0200 | 4.534 | ,00 |
| 20/2/2009 | 1,1100 | 1,83% | 1,1300 | 1,1300 | 1,0300 | 9.713 | ,00 |
| 19/2/2009 | 1,0900 | -1,80% | 1,1600 | 1,1600 | 1,0500 | 2.834 | ,00 |
| 18/2/2009 | 1,1100 | -4,31% | 1,1800 | 1,1800 | 1,0700 | 4.887 | ,00 |
| 17/2/2009 | 1,1600 | 0,00% | 1,2700 | 1,2700 | 1,1000 | 19.272 | ,00 |
| 16/2/2009 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 310 | ,00 |
| 13/2/2009 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 562 | ,00 |
| 12/2/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 705 | ,00 |
| 11/2/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 154 | ,00 |
| 10/2/2009 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1800 | 439 | ,00 |
| 09/2/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.816 | ,00 |
| 06/2/2009 | 1,2000 | 0,00% | 1,1600 | 1,2100 | 1,1600 | 2.675 | ,00 |
| 05/2/2009 | 1,2000 | -2,44% | 1,2000 | 1,2100 | 1,1700 | 2.535 | ,00 |
| 04/2/2009 | 1,2300 | 0,82% | 1,2200 | 1,2300 | 1,2200 | 1.056 | ,00 |
| 03/2/2009 | 1,2200 | 3,39% | 1,2100 | 1,2200 | 1,2100 | 1.056 | ,00 |
| 02/2/2009 | 1,1800 | -5,60% | 1,1900 | 1,2300 | 1,1400 | 1.535 | ,00 |
| 30/1/2009 | 1,2500 | 0,81% | 1,2500 | 1,2600 | 1,2500 | 3.423 | ,00 |
| 29/1/2009 | 1,2400 | 0,81% | 1,2500 | 1,2500 | 1,2300 | 2.464 | ,00 |
| 28/1/2009 | 1,2300 | 2,50% | 1,2300 | 1,2500 | 1,2300 | 1.847 | ,00 |
| 27/1/2009 | 1,2000 | 3,45% | 1,2400 | 1,2400 | 1,1600 | 4.087 | ,00 |
| 26/1/2009 | 1,1600 | -10,77% | 1,3000 | 1,3000 | 1,1400 | 13.095 | ,00 |
| 23/1/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/1/2009 | 1,3000 | 1,56% | 1,3000 | 1,3300 | 1,3000 | 2.396 | ,00 |
| 21/1/2009 | 1,2800 | 2,40% | 1,2500 | 1,3000 | 1,1600 | 6.120 | ,00 |
| 20/1/2009 | 1,2500 | -2,34% | 1,3100 | 1,3100 | 1,2100 | 80 | ,00 |
| 19/1/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/1/2009 | 1,2800 | 0,00% | 1,3000 | 1,3500 | 1,2400 | 14.118 | ,00 |
| 15/1/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2700 | 23.938 | ,00 |
| 14/1/2009 | 1,2800 | -0,78% | 1,2500 | 1,2800 | 1,2400 | 1.289 | ,00 |
| 13/1/2009 | 1,2900 | -0,77% | 1,2500 | 1,2900 | 1,2500 | 705 | ,00 |
| 12/1/2009 | 1,3000 | -2,26% | 1,3700 | 1,3700 | 1,2700 | 10.427 | ,00 |
| 09/1/2009 | 1,3300 | -2,92% | 1,3100 | 1,3400 | 1,3000 | 5.590 | ,00 |
| 08/1/2009 | 1,3700 | 3,01% | 1,3700 | 1,3700 | 1,3700 | 2.958 | ,00 |
| 07/1/2009 | 1,3300 | 0,76% | 1,3900 | 1,3900 | 1,2800 | 13.236 | ,00 |
| 05/1/2009 | 1,3200 | -7,69% | 1,4200 | 1,4200 | 1,3200 | 6.899 | ,00 |
| 02/1/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 141 | ,00 |
| 31/12/2008 | 1,4300 | 2,14% | 1,4600 | 1,4700 | 1,4000 | 4.259 | ,00 |
| 30/12/2008 | 1,4000 | -4,76% | 1,4800 | 1,4900 | 1,4000 | 11.595 | ,00 |
| 29/12/2008 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4600 | 210 | ,00 |
| 24/12/2008 | 1,4600 | 4,29% | 1,4500 | 1,4600 | 1,4500 | 144 | ,00 |
| 23/12/2008 | 1,4000 | 0,00% | 1,4100 | 1,4100 | 1,3900 | 28.755 | ,00 |
| 22/12/2008 | 1,4000 | -4,11% | 1,4200 | 1,4200 | 1,4000 | 2.254 | ,00 |
| 19/12/2008 | 1,4600 | -1,35% | 1,5500 | 1,5500 | 1,4000 | 4.259 | ,00 |
| 18/12/2008 | 1,4800 | -3,27% | 1,5800 | 1,5800 | 1,4800 | 6.293 | ,00 |
| 17/12/2008 | 1,5300 | -3,77% | 1,5500 | 1,5500 | 1,4800 | 2.450 | ,00 |
| 16/12/2008 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 1.408 | ,00 |
| 15/12/2008 | 1,5900 | 0,00% | 1,6100 | 1,6100 | 1,5900 | 170 | ,00 |
| 12/12/2008 | 1,5900 | 5,30% | 1,6000 | 1,6000 | 1,5600 | 392 | ,00 |
| 11/12/2008 | 1,5100 | -3,21% | 1,5600 | 1,5600 | 1,5000 | 16.475 | ,00 |
| 10/12/2008 | 1,5600 | -1,27% | 1,5200 | 1,5600 | 1,5100 | 2.960 | ,00 |
| 09/12/2008 | 1,5800 | 2,60% | 1,5800 | 1,5800 | 1,5800 | 310 | ,00 |
| 08/12/2008 | 1,5400 | 0,65% | 1,6200 | 1,6200 | 1,5400 | 2.380 | ,00 |
| 05/12/2008 | 1,5300 | -3,16% | 1,5800 | 1,5800 | 1,5200 | 1.774 | ,00 |
| 04/12/2008 | 1,5800 | -1,86% | 1,6100 | 1,6100 | 1,5700 | 2.958 | ,00 |
| 03/12/2008 | 1,6100 | -1,83% | 1,6400 | 1,6700 | 1,5700 | 3.662 | ,00 |
| 02/12/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 750 | ,00 |
| 01/12/2008 | 1,6400 | -2,96% | 1,7200 | 1,7300 | 1,6400 | 3.943 | ,00 |
| 28/11/2008 | 1,6900 | -1,17% | 1,5800 | 1,7300 | 1,5800 | 4.400 | ,00 |
| 27/11/2008 | 1,7100 | 6,87% | 1,6500 | 1,7400 | 1,6400 | 2.061 | ,00 |
| 26/11/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.406 | ,00 |
| 25/11/2008 | 1,6000 | 0,00% | 1,5900 | 1,6400 | 1,5900 | 933.157 | ,00 |
| 24/11/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5600 | 1.549 | ,00 |
| 21/11/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 141 | ,00 |
| 20/11/2008 | 1,6000 | 0,00% | 1,6500 | 1,6500 | 1,6000 | 1.325 | ,00 |
| 19/11/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.127 | ,00 |
| 18/11/2008 | 1,6000 | 0,63% | 1,5900 | 1,6400 | 1,5900 | 1.464 | ,00 |
| 17/11/2008 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 14/11/2008 | 1,5900 | 0,00% | 1,5900 | 1,6400 | 1,5900 | 2.761 | ,00 |
| 13/11/2008 | 1,5900 | -3,05% | 1,5900 | 1,7000 | 1,5800 | 30.850 | ,00 |
| 12/11/2008 | 1,6400 | 0,00% | 1,5900 | 1,6400 | 1,5900 | 2.675 | ,00 |
| 11/11/2008 | 1,6400 | -4,65% | 1,7200 | 1,7200 | 1,6400 | 1.831 | ,00 |
| 10/11/2008 | 1,7200 | 1,78% | 1,7000 | 1,7400 | 1,7000 | 1.264 | ,00 |
| 07/11/2008 | 1,6900 | 1,20% | 1,5700 | 1,7200 | 1,5500 | 2.464 | ,00 |
| 06/11/2008 | 1,6700 | -4,02% | 1,6900 | 1,7000 | 1,6700 | 1.221 | ,00 |
| 05/11/2008 | 1,7400 | 3,57% | 1,6400 | 1,7400 | 1,6400 | 1.732 | ,00 |
| 04/11/2008 | 1,6800 | 1,82% | 1,8000 | 1,8000 | 1,6600 | 5.495 | ,00 |
| 03/11/2008 | 1,6500 | 6,45% | 1,5600 | 1,8500 | 1,5600 | 4.474 | ,00 |
| 31/10/2008 | 1,5500 | 9,15% | 1,4900 | 1,5500 | 1,4900 | 775 | ,00 |
| 30/10/2008 | 1,4200 | 2,90% | 1,4500 | 1,4500 | 1,4100 | 1.266 | ,00 |
| 29/10/2008 | 1,3800 | 0,73% | 1,4100 | 1,4100 | 1,3800 | 2.211 | ,00 |
| 27/10/2008 | 1,3700 | -3,52% | 1,4100 | 1,4100 | 1,3500 | 36.696 | ,00 |
| 24/10/2008 | 1,4200 | -8,97% | 1,4500 | 1,4900 | 1,4100 | 10.337 | ,00 |
| 23/10/2008 | 1,5600 | -0,64% | 1,5700 | 1,5800 | 1,4200 | 2.047 | ,00 |
| 22/10/2008 | 1,5700 | -0,63% | 1,5300 | 1,5700 | 1,5300 | 803 | ,00 |
| 21/10/2008 | 1,5800 | 3,27% | 1,5500 | 1,5800 | 1,5300 | 588 | ,00 |
| 20/10/2008 | 1,5300 | -3,77% | 1,5900 | 1,5900 | 1,5200 | 1.491 | ,00 |
| 17/10/2008 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 1.056 | ,00 |
| 16/10/2008 | 1,5900 | 0,00% | 1,5800 | 1,5900 | 1,5800 | 705 | ,00 |
| 15/10/2008 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5500 | 1.831 | ,00 |
| 14/10/2008 | 1,5900 | 3,92% | 1,5900 | 1,5900 | 1,5800 | 5.281 | ,00 |
| 13/10/2008 | 1,5300 | -1,29% | 1,5300 | 1,5800 | 1,5300 | 6.752 | ,00 |
| 10/10/2008 | 1,5500 | -3,13% | 1,6600 | 1,6600 | 1,4800 | 3.174 | ,00 |
| 09/10/2008 | 1,6000 | -4,19% | 1,5900 | 1,6500 | 1,5900 | 1.902 | ,00 |
| 08/10/2008 | 1,6700 | -0,60% | 1,6400 | 1,7000 | 1,6400 | 2.425 | ,00 |
| 07/10/2008 | 1,6800 | -1,18% | 1,7500 | 1,7500 | 1,6200 | 730 | ,00 |
| 06/10/2008 | 1,7000 | -3,41% | 1,7300 | 1,7400 | 1,6300 | 4.323 | ,00 |
| 03/10/2008 | 1,7600 | 1,15% | 1,7400 | 1,7600 | 1,7400 | 1.549 | ,00 |
| 02/10/2008 | 1,7400 | -2,79% | 1,7700 | 1,9700 | 1,7300 | 3.656 | ,00 |
| 01/10/2008 | 1,7900 | -1,10% | 1,8500 | 1,8500 | 1,7700 | 1.760 | ,00 |
| 30/9/2008 | 1,8100 | 4,02% | 1,7600 | 1,8500 | 1,7600 | 2.713 | ,00 |
| 29/9/2008 | 1,7400 | -5,95% | 1,8900 | 1,8900 | 1,7200 | 5.697 | ,00 |
| 26/9/2008 | 1,8500 | 0,00% | 1,8300 | 1,8500 | 1,8300 | 1.964 | ,00 |
| 25/9/2008 | 1,8500 | -2,63% | 1,8600 | 1,8600 | 1,8500 | 2.281 | ,00 |
| 24/9/2008 | 1,9000 | -0,52% | 1,9000 | 1,9000 | 1,9000 | 705 | ,00 |
| 23/9/2008 | 1,9100 | 0,53% | 1,8900 | 1,9100 | 1,8700 | 4.365 | ,00 |
| 22/9/2008 | 1,9000 | -2,06% | 1,9000 | 1,9200 | 1,9000 | 2.394 | ,00 |
| 19/9/2008 | 1,9400 | 0,00% | 1,9500 | 1,9500 | 1,9200 | 31.613 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,3200 | 5,45 % | 0,1200 | 72.663 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 43.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 42.477 |
| CREDIA | 1,4640 | 2,95 % | 0,0420 | 252.859 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΓΕΚΤΕΡΝΑ | 22,6600 | 2,72 % | 0,6000 | 168.208 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΠΕΡΦ | 6,1700 | 2,49 % | 0,1500 | 3.110 |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 0,0800 | 5.807 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 0,0610 | 8.876.578 |
| ΠΕΙΡ | 6,8500 | 0,32 % | 0,0220 | 6.318.334 |
| AKTR | 7,7300 | -0,64 % | -0,0500 | 5.481.470 |
| ΑΛΦΑ | 3,4890 | 0,11 % | 0,0040 | 5.347.677 |
| ΕΤΕ | 11,9400 | -0,17 % | -0,0200 | 4.392.032 |
| ΓΕΚΤΕΡΝΑ | 22,6600 | 2,72 % | 0,6000 | 3.779.346 |
| MTLN | 51,4500 | -0,19 % | -0,1000 | 3.035.310 |
| BOCHGR | 7,5200 | 0,80 % | 0,0600 | 2.830.585 |
| ΜΠΕΛΑ | 32,0600 | 0,38 % | 0,1200 | 2.340.092 |
| ΟΤΕ | 16,2800 | 0,49 % | 0,0800 | 1.036.703 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 2.778.784 | 8,88εκ. |
| ΑΛΦΑ | 3,4890 | 0,11 % | 1.536.031 | 5,35εκ. |
| ΠΕΙΡ | 6,8500 | 0,32 % | 923.237 | 6,32εκ. |
| AKTR | 7,7300 | -0,64 % | 707.736 | 5,48εκ. |
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 383.513 | 24.162 |
| BOCHGR | 7,5200 | 0,80 % | 376.645 | 2,83εκ. |
| ΕΤΕ | 11,9400 | -0,17 % | 366.193 | 4,39εκ. |
| CREDIA | 1,4640 | 2,95 % | 252.859 | 368,7χιλ. |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 222.386 | 272,1χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4150 | -1,19 % | 203.238 | 84.568 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,3200 | 5,45 % | 72.663 | 0,37 % |
| AKTR | 7,7300 | -0,64 % | 707.736 | 0,35 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 110.767 | 0,22 % |
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 0,18 % |
| ΓΕΚΤΕΡΝΑ | 22,6600 | 2,72 % | 168.208 | 0,16 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 42.477 | 0,16 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 11.968 | 0,16 % |
| ΕΧΑΕ | 6,9400 | -0,14 % | 94.423 | 0,16 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 4.711 | 0,15 % |
| EIS | 1,3000 | 0,62 % | 20.859 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 8,77 % |
| ΚΕΚΡ | 2,3200 | 5,45 % | 72.663 | 7,73 % |
| ΠΡΟΦ | 7,1900 | 2,13 % | 17.854 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 110.767 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.807 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 7.995 | 4,10 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 18.387 | 3,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|