| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0120 | -8,99 % | -0,1000 | 8.033.886 |
| ΟΠΤΡΟΝ | 2,2400 | -7,44 % | -0,1800 | 100 |
| ΔΡΟΜΕ | 0,3470 | -6,72 % | -0,0250 | 35.718 |
| ΓΚΜΕΖΖ | 0,4640 | -6,55 % | -0,0325 | 131.291 |
| ΔΑΙΟΣ | 7,1500 | -4,67 % | -0,3500 | 900 |
| ΣΙΔΜΑ | 1,7650 | -3,55 % | -0,0650 | 14.115 |
| ONYX | 2,1900 | -3,52 % | -0,0800 | 20.385 |
| ΜΕΒΑ | 8,4000 | -2,89 % | -0,2500 | 1.561 |
| ΙΝΤΚΑ | 3,3550 | -2,47 % | -0,0850 | 255.811 |
| ΣΕΝΤΡ | 0,3280 | -2,09 % | -0,0070 | 95.651 |
Συνεχης ενημερωση
ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)
1,7180 €
-0,0020 (-0,12%)
- Άνοιγμα 1,7360
- Υψηλό 1,7380
- Χαμηλό 1,7180
- Όγκος 48.238
- Τζίρος 83.317 €
- Πράξεις 101
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/2/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4600 | 29.734 | ,00 |
| 22/2/2010 | 2,4800 | 0,81% | 2,4700 | 2,4900 | 2,4400 | 74.196 | ,00 |
| 19/2/2010 | 2,4600 | 0,82% | 2,4400 | 2,4700 | 2,4100 | 25.061 | ,00 |
| 18/2/2010 | 2,4400 | -0,41% | 2,4500 | 2,4600 | 2,4300 | 77.278 | ,00 |
| 17/2/2010 | 2,4500 | 1,66% | 2,4400 | 2,4700 | 2,4200 | 82.378 | ,00 |
| 16/2/2010 | 2,4100 | 0,42% | 2,4100 | 2,4500 | 2,4000 | 66.898 | ,00 |
| 12/2/2010 | 2,4000 | -0,83% | 2,4300 | 2,4300 | 2,3900 | 10.676 | ,00 |
| 11/2/2010 | 2,4200 | 0,41% | 2,4300 | 2,4400 | 2,4000 | 66.749 | ,00 |
| 10/2/2010 | 2,4100 | 0,84% | 2,4100 | 2,4400 | 2,4100 | 51.763 | ,00 |
| 09/2/2010 | 2,3900 | 0,00% | 2,4100 | 2,4100 | 2,3700 | 35.821 | ,00 |
| 08/2/2010 | 2,3900 | 0,84% | 2,3700 | 2,4100 | 2,3700 | 129.406 | ,00 |
| 05/2/2010 | 2,3700 | 0,42% | 2,3500 | 2,3700 | 2,3500 | 26.796 | ,00 |
| 04/2/2010 | 2,3600 | -0,84% | 2,4300 | 2,4300 | 2,3500 | 20.462 | ,00 |
| 03/2/2010 | 2,3800 | -1,24% | 2,3800 | 2,4400 | 2,3700 | 152.636 | ,00 |
| 02/2/2010 | 2,4100 | 1,69% | 2,3500 | 2,4100 | 2,3500 | 71.676 | ,00 |
| 01/2/2010 | 2,3700 | 0,85% | 2,3500 | 2,3800 | 2,3500 | 70.016 | ,00 |
| 29/1/2010 | 2,3500 | 3,07% | 2,2800 | 2,3700 | 2,2800 | 111.145 | ,00 |
| 28/1/2010 | 2,2800 | 0,00% | 2,2900 | 2,3000 | 2,2700 | 25.136 | ,00 |
| 27/1/2010 | 2,2800 | 0,00% | 2,3000 | 2,3000 | 2,2700 | 29.143 | ,00 |
| 26/1/2010 | 2,2800 | -1,72% | 2,3200 | 2,3200 | 2,2800 | 77.167 | ,00 |
| 25/1/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,2900 | 36.737 | ,00 |
| 22/1/2010 | 2,3200 | 3,57% | 2,2300 | 2,3400 | 2,2300 | 47.237 | ,00 |
| 21/1/2010 | 2,2400 | 1,82% | 2,2000 | 2,2700 | 2,1900 | 107.874 | ,00 |
| 20/1/2010 | 2,2000 | 0,46% | 2,1300 | 2,2300 | 2,1300 | 63.581 | ,00 |
| 19/1/2010 | 2,1900 | 1,86% | 2,1300 | 2,2000 | 2,1300 | 99.360 | ,00 |
| 18/1/2010 | 2,1500 | 2,38% | 2,1100 | 2,1600 | 2,1000 | 61.916 | ,00 |
| 15/1/2010 | 2,1000 | 1,94% | 2,0700 | 2,1000 | 2,0700 | 66.005 | ,00 |
| 14/1/2010 | 2,0600 | 0,00% | 2,0300 | 2,0900 | 2,0300 | 34.329 | ,00 |
| 13/1/2010 | 2,0600 | -0,48% | 2,0700 | 2,1000 | 2,0300 | 46.723 | ,00 |
| 12/1/2010 | 2,0700 | -2,82% | 2,1300 | 2,1300 | 2,0700 | 33.232 | ,00 |
| 11/1/2010 | 2,1300 | -0,93% | 2,1400 | 2,1400 | 2,1300 | 6.266 | ,00 |
| 08/1/2010 | 2,1500 | 0,94% | 2,1300 | 2,1900 | 2,1300 | 62.790 | ,00 |
| 07/1/2010 | 2,1300 | 0,95% | 2,1100 | 2,1300 | 2,1000 | 43.089 | ,00 |
| 05/1/2010 | 2,1100 | 0,48% | 2,1000 | 2,1300 | 2,1000 | 26.403 | ,00 |
| 04/1/2010 | 2,1000 | 0,00% | 2,1300 | 2,1300 | 2,1000 | 51.700 | ,00 |
| 31/12/2009 | 2,1000 | 0,00% | 2,0900 | 2,1000 | 2,0900 | 4.971 | 10.423,80 |
| 30/12/2009 | 2,1000 | 2,94% | 2,0600 | 2,1100 | 2,0500 | 55.410 | 115.038,96 |
| 29/12/2009 | 2,0400 | 3,03% | 1,9800 | 2,0500 | 1,9700 | 58.665 | 117.434,22 |
| 28/12/2009 | 1,9800 | 0,51% | 1,9500 | 2,0000 | 1,9500 | 68.974 | 135.711,69 |
| 23/12/2009 | 1,9700 | 2,60% | 1,9400 | 1,9800 | 1,9400 | 38.654 | 75.751,40 |
| 22/12/2009 | 1,9200 | 2,13% | 1,8900 | 1,9200 | 1,8900 | 73.057 | 139.629,87 |
| 21/12/2009 | 1,8800 | 0,00% | 1,9000 | 1,9000 | 1,8700 | 110.328 | 207.597,00 |
| 18/12/2009 | 1,8800 | 0,53% | 1,8800 | 1,9200 | 1,8600 | 48.912 | 92.607,28 |
| 17/12/2009 | 1,8700 | -0,53% | 1,8700 | 1,8800 | 1,8600 | 56.520 | 105.795,56 |
| 16/12/2009 | 1,8800 | 2,17% | 1,8600 | 1,8900 | 1,8500 | 86.602 | 161.986,18 |
| 15/12/2009 | 1,8400 | -0,54% | 1,7900 | 1,8500 | 1,7900 | 73.877 | 135.608,22 |
| 14/12/2009 | 1,8500 | 1,65% | 1,8500 | 1,8600 | 1,8400 | 80.898 | 149.384,00 |
| 11/12/2009 | 1,8200 | -2,15% | 1,8500 | 1,8600 | 1,8200 | 47.109 | 86.485,25 |
| 10/12/2009 | 1,8600 | 5,68% | 1,8100 | 1,8800 | 1,8000 | 44.972 | 82.365,72 |
| 09/12/2009 | 1,7600 | -1,68% | 1,7600 | 1,7700 | 1,7500 | 44.697 | 78.695,88 |
| 08/12/2009 | 1,7900 | 0,00% | 1,8100 | 1,8400 | 1,7800 | 24.643 | 44.590,00 |
| 07/12/2009 | 1,7900 | -1,10% | 1,7700 | 1,8300 | 1,7700 | 53.803 | 96.218,54 |
| 04/12/2009 | 1,8100 | 2,84% | 1,7600 | 1,8100 | 1,7600 | 20.417 | 36.210,00 |
| 03/12/2009 | 1,7600 | -1,12% | 1,7900 | 1,8000 | 1,7600 | 24.981 | 44.403,20 |
| 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 | 0,00% | 1,5800 | 1,5800 | 1,5200 | 1.774 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 460 |
| ΦΟΥΝΤΛ | 1,3200 | 7,32 % | 0,0900 | 55.096 |
| ΞΥΛΠ | 0,4480 | 6,16 % | 0,0260 | 98 |
| ΒΙΟΚΑ | 1,9450 | 4,57 % | 0,0850 | 43.009 |
| ΕΛΒΕ | 5,4000 | 3,85 % | 0,2000 | 191 |
| ΛΟΥΛΗ | 3,5000 | 3,24 % | 0,1100 | 16.410 |
| ΜΙΝ | 0,7180 | 2,87 % | 0,0200 | 404 |
| ΜΕΡΚΟ | 35,8000 | 2,87 % | 1,0000 | 29 |
| ΑΤΕΚ | 1,5400 | 2,67 % | 0,0400 | 5.491 |
| ΒΟΣΥΣ | 2,3200 | 2,65 % | 0,0600 | 2.125 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0620 | 0,48 % | 0,0340 | 17.371.881 |
| MTLN | 44,1200 | -0,85 % | -0,3800 | 13.872.416 |
| ΕΤΕ | 13,4200 | 1,98 % | 0,2600 | 12.718.534 |
| ΔΕΗ | 17,7700 | 1,54 % | 0,2700 | 12.063.270 |
| ΕΥΡΩΒ | 3,4570 | 1,62 % | 0,0550 | 10.266.913 |
| ΙΝΛΟΤ | 1,0120 | -8,99 % | -0,1000 | 8.494.075 |
| ΑΛΦΑ | 3,6440 | 0,97 % | 0,0350 | 6.647.609 |
| ΜΟΗ | 29,0200 | 1,82 % | 0,5200 | 4.520.619 |
| ΟΠΑΠ | 17,6800 | 1,32 % | 0,2300 | 4.017.522 |
| ΜΠΕΛΑ | 27,6000 | 0,00 % | 0,0000 | 3.941.886 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0120 | -8,99 % | 8.033.886 | 8,49εκ. |
| ΕΥΡΩΒ | 3,4570 | 1,62 % | 2.980.623 | 10,27εκ. |
| ΠΕΙΡ | 7,0620 | 0,48 % | 2.470.254 | 17,37εκ. |
| ΑΛΦΑ | 3,6440 | 0,97 % | 1.836.914 | 6,65εκ. |
| ΕΤΕ | 13,4200 | 1,98 % | 952.438 | 12,72εκ. |
| ΔΕΗ | 17,7700 | 1,54 % | 678.657 | 12,06εκ. |
| CREDIA | 1,5060 | 0,00 % | 397.439 | 603,8χιλ. |
| ΑΔΜΗΕ | 2,8200 | -0,35 % | 385.330 | 1,08εκ. |
| MTLN | 44,1200 | -0,85 % | 312.039 | 13,87εκ. |
| ΙΝΤΚΑ | 3,3550 | -2,47 % | 255.811 | 865,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 2,9200 | -0,34 % | 145.073 | 0,54 % |
| ΙΝΛΟΤ | 1,0120 | -8,99 % | 8.033.886 | 0,43 % |
| EIS | 1,7180 | -0,12 % | 48.238 | 0,31 % |
| ΙΝΤΚΑ | 3,3550 | -2,47 % | 255.811 | 0,31 % |
| ΚΟΥΑΛ | 1,3080 | -1,36 % | 68.028 | 0,25 % |
| MTLN | 44,1200 | -0,85 % | 312.039 | 0,22 % |
| ΠΑΙΡ | 0,8480 | -2,08 % | 10.623 | 0,21 % |
| ΦΡΛΚ | 4,1600 | -0,36 % | 108.375 | 0,21 % |
| ΠΕΙΡ | 7,0620 | 0,48 % | 2.470.254 | 0,20 % |
| ΔΕΗ | 17,7700 | 1,54 % | 678.657 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 460 | 17,74 % |
| ΙΝΛΟΤ | 1,0120 | -8,99 % | 8.033.886 | 11,15 % |
| ΦΟΥΝΤΛ | 1,3200 | 7,32 % | 55.096 | 8,94 % |
| ΒΙΝΤΑ | 5,8500 | 0,86 % | 280 | 7,76 % |
| ΙΝΤΕΤ | 1,3700 | 0,00 % | 1.010 | 7,30 % |
| ΜΠΛΕΚΕΔΡΟΣ | 4,1800 | 0,00 % | 1.150 | 6,46 % |
| ΜΑΘΙΟ | 0,9600 | -1,54 % | 2.443 | 6,15 % |
| ΣΙΔΜΑ | 1,7650 | -3,55 % | 14.115 | 5,74 % |
| ΠΑΠ | 2,9500 | 1,03 % | 10.225 | 5,48 % |
| ΚΡΙ | 19,2400 | 1,26 % | 11.593 | 5,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|