| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
ΕΥΡΩΠΗ HOLDINGS Α.Ε. (EVR)
1,9900 €
-0,0100 (-0,50%)
- Άνοιγμα 1,9800
- Υψηλό 2,0200
- Χαμηλό 1,9800
- Όγκος 37.335
- Τζίρος 74.574 €
- Πράξεις 55
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/3/2010 | 1,4400 | -1,37% | 1,4600 | 1,4700 | 1,4300 | 16.266 | ,00 |
| 26/3/2010 | 1,4600 | 5,04% | 1,4400 | 1,4600 | 1,4400 | 8.406 | ,00 |
| 24/3/2010 | 1,3900 | -1,42% | 1,4400 | 1,4900 | 1,3800 | 17.331 | ,00 |
| 23/3/2010 | 1,4100 | -1,40% | 1,5000 | 1,5400 | 1,3700 | 66.617 | ,00 |
| 22/3/2010 | 1,4300 | -2,05% | 1,4600 | 1,4600 | 1,4200 | 2.423 | ,00 |
| 19/3/2010 | 1,4600 | -2,01% | 1,4500 | 1,4900 | 1,4400 | 47.918 | ,00 |
| 18/3/2010 | 1,4900 | -1,97% | 1,4600 | 1,5000 | 1,4500 | 11.581 | ,00 |
| 17/3/2010 | 1,5200 | 0,00% | 1,5800 | 1,5800 | 1,5200 | 3.893 | ,00 |
| 16/3/2010 | 1,5200 | -3,80% | 1,5900 | 1,5900 | 1,5200 | 7.824 | ,00 |
| 15/3/2010 | 1,5800 | -2,47% | 1,6100 | 1,6200 | 1,5700 | 10.891 | ,00 |
| 12/3/2010 | 1,6200 | 0,00% | 1,6200 | 1,6400 | 1,6100 | 19.083 | ,00 |
| 11/3/2010 | 1,6200 | 2,53% | 1,6200 | 1,6600 | 1,6100 | 15.068 | ,00 |
| 10/3/2010 | 1,5800 | 6,76% | 1,5300 | 1,6100 | 1,5200 | 21.018 | ,00 |
| 09/3/2010 | 1,4800 | -1,33% | 1,5300 | 1,5300 | 1,4700 | 2.547 | ,00 |
| 08/3/2010 | 1,5000 | 2,04% | 1,4900 | 1,5300 | 1,4900 | 10.213 | ,00 |
| 05/3/2010 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4700 | 6.092 | ,00 |
| 04/3/2010 | 1,4900 | -1,97% | 1,5300 | 1,5300 | 1,4800 | 4.449 | ,00 |
| 03/3/2010 | 1,5200 | -0,65% | 1,5300 | 1,5400 | 1,4700 | 18.980 | ,00 |
| 02/3/2010 | 1,5300 | 4,08% | 1,5800 | 1,5800 | 1,5200 | 20.750 | ,00 |
| 01/3/2010 | 1,4700 | 2,08% | 1,4900 | 1,4900 | 1,4500 | 5.708 | ,00 |
| 26/2/2010 | 1,4400 | 2,13% | 1,4300 | 1,4700 | 1,3700 | 14.780 | ,00 |
| 25/2/2010 | 1,4100 | 1,44% | 1,4100 | 1,4100 | 1,3900 | 643 | ,00 |
| 24/2/2010 | 1,3900 | -0,71% | 1,3700 | 1,4400 | 1,3700 | 24.746 | ,00 |
| 23/2/2010 | 1,4000 | -2,78% | 1,4300 | 1,4300 | 1,3900 | 24.809 | ,00 |
| 22/2/2010 | 1,4400 | 5,11% | 1,3800 | 1,4600 | 1,3700 | 13.281 | ,00 |
| 19/2/2010 | 1,3700 | 0,74% | 1,3700 | 1,3900 | 1,3100 | 38.862 | ,00 |
| 18/2/2010 | 1,3600 | -0,73% | 1,3700 | 1,4100 | 1,3500 | 37.651 | ,00 |
| 17/2/2010 | 1,3700 | 0,00% | 1,3700 | 1,3800 | 1,3700 | 12.748 | ,00 |
| 16/2/2010 | 1,3700 | -3,52% | 1,4100 | 1,4400 | 1,3600 | 14.223 | ,00 |
| 12/2/2010 | 1,4200 | -4,70% | 1,4500 | 1,4500 | 1,4200 | 3.102 | ,00 |
| 11/2/2010 | 1,4900 | -1,32% | 1,5400 | 1,5400 | 1,4900 | 13.645 | ,00 |
| 10/2/2010 | 1,5100 | 4,14% | 1,5300 | 1,5800 | 1,4600 | 38.370 | ,00 |
| 09/2/2010 | 1,4500 | 3,57% | 1,4300 | 1,5200 | 1,3700 | 43.493 | ,00 |
| 08/2/2010 | 1,4000 | -6,67% | 1,4900 | 1,5300 | 1,3800 | 16.495 | ,00 |
| 05/2/2010 | 1,5000 | -6,83% | 1,5800 | 1,5800 | 1,4700 | 15.147 | ,00 |
| 04/2/2010 | 1,6100 | -0,62% | 1,6100 | 1,6200 | 1,5800 | 12.791 | ,00 |
| 03/2/2010 | 1,6200 | -2,41% | 1,7200 | 1,7300 | 1,6200 | 18.775 | ,00 |
| 02/2/2010 | 1,6600 | -6,21% | 1,7000 | 1,7200 | 1,6600 | 6.980 | ,00 |
| 01/2/2010 | 1,7700 | 4,73% | 1,7600 | 1,7700 | 1,7600 | 150 | ,00 |
| 29/1/2010 | 1,6900 | 1,81% | 1,6800 | 1,7000 | 1,6200 | 7.679 | ,00 |
| 28/1/2010 | 1,6600 | 2,47% | 1,6300 | 1,6800 | 1,6200 | 9.046 | ,00 |
| 27/1/2010 | 1,6200 | -3,57% | 1,7200 | 1,7300 | 1,6200 | 14.715 | ,00 |
| 26/1/2010 | 1,6800 | -5,08% | 1,7600 | 1,7700 | 1,6700 | 7.846 | ,00 |
| 25/1/2010 | 1,7700 | 7,93% | 1,6100 | 1,8000 | 1,5800 | 35.092 | ,00 |
| 22/1/2010 | 1,6400 | -0,61% | 1,5800 | 1,6700 | 1,5800 | 8.306 | ,00 |
| 21/1/2010 | 1,6500 | -5,17% | 1,7400 | 1,7400 | 1,6300 | 22.385 | ,00 |
| 20/1/2010 | 1,7400 | -1,14% | 1,7600 | 1,8600 | 1,7200 | 25.513 | ,00 |
| 19/1/2010 | 1,7600 | -0,56% | 1,7100 | 1,7800 | 1,7000 | 29.805 | ,00 |
| 18/1/2010 | 1,7700 | -7,33% | 1,8900 | 1,8900 | 1,7500 | 34.689 | ,00 |
| 15/1/2010 | 1,9100 | -4,02% | 1,9900 | 1,9900 | 1,9000 | 18.867 | ,00 |
| 14/1/2010 | 1,9900 | 0,00% | 1,9900 | 2,0900 | 1,9500 | 27.928 | ,00 |
| 13/1/2010 | 1,9900 | -3,40% | 2,0500 | 2,0700 | 1,9700 | 14.822 | ,00 |
| 12/1/2010 | 2,0600 | -5,07% | 2,0800 | 2,0800 | 2,0400 | 6.415 | ,00 |
| 11/1/2010 | 2,1700 | -2,25% | 2,2400 | 2,2400 | 2,1600 | 8.180 | ,00 |
| 08/1/2010 | 2,2200 | -0,45% | 2,1800 | 2,2300 | 2,1700 | 10.100 | ,00 |
| 07/1/2010 | 2,2300 | 1,83% | 2,2000 | 2,2300 | 2,1200 | 11.087 | ,00 |
| 05/1/2010 | 2,1900 | 1,86% | 2,1700 | 2,1900 | 2,1500 | 10.409 | ,00 |
| 04/1/2010 | 2,1500 | 5,39% | 2,0600 | 2,1500 | 2,0600 | 2.559 | ,00 |
| 31/12/2009 | 2,0400 | 0,00% | 2,0600 | 2,0600 | 2,0200 | 7.910 | 16.063,20 |
| 30/12/2009 | 2,0400 | 0,00% | 2,0200 | 2,0800 | 2,0100 | 10.234 | 20.908,03 |
| 29/12/2009 | 2,0400 | -1,92% | 2,0200 | 2,1000 | 1,9900 | 3.697 | 7.555,10 |
| 28/12/2009 | 2,0800 | 2,46% | 1,9900 | 2,1000 | 1,9900 | 4.224 | 8.642,85 |
| 23/12/2009 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 1.648 | 3.345,83 |
| 22/12/2009 | 2,0300 | 4,64% | 1,9900 | 2,0900 | 1,9900 | 20.067 | 40.169,66 |
| 21/12/2009 | 1,9400 | -1,52% | 1,9600 | 1,9700 | 1,9300 | 3.102 | 6.053,10 |
| 18/12/2009 | 1,9700 | -1,01% | 1,9700 | 1,9900 | 1,9700 | 6.675 | 13.190,50 |
| 17/12/2009 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9800 | 7.497 | 14.894,40 |
| 16/12/2009 | 1,9900 | 0,00% | 1,9900 | 2,0300 | 1,9800 | 11.557 | 23.095,82 |
| 15/12/2009 | 1,9900 | -4,33% | 1,9900 | 2,0500 | 1,9900 | 1.848 | 3.693,32 |
| 14/12/2009 | 2,0800 | 0,00% | 2,1100 | 2,1700 | 2,0200 | 3.189 | 6.654,60 |
| 11/12/2009 | 2,0800 | -2,80% | 2,1600 | 2,1600 | 2,0400 | 27.017 | 56.157,50 |
| 10/12/2009 | 2,1400 | 8,08% | 2,0300 | 2,1700 | 1,9900 | 41.589 | 86.292,51 |
| 09/12/2009 | 1,9800 | -0,50% | 1,9700 | 2,0500 | 1,9100 | 23.254 | 45.989,85 |
| 08/12/2009 | 1,9900 | -8,29% | 2,1700 | 2,1700 | 1,9700 | 45.042 | 90.301,53 |
| 07/12/2009 | 2,1700 | -1,36% | 2,2000 | 2,2000 | 2,1700 | 3.636 | 7.966,24 |
| 04/12/2009 | 2,2000 | -1,79% | 2,1800 | 2,2300 | 2,1400 | 8.888 | 19.465,10 |
| 03/12/2009 | 2,2400 | 0,90% | 2,3000 | 2,3100 | 2,1800 | 42.182 | 95.719,69 |
| 02/12/2009 | 2,2200 | -0,45% | 2,2700 | 2,2800 | 2,1900 | 12.043 | 26.930,96 |
| 01/12/2009 | 2,2300 | 11,50% | 2,0900 | 2,2800 | 2,0900 | 69.816 | ,00 |
| 30/11/2009 | 2,0000 | -3,38% | 2,0300 | 2,1300 | 1,9900 | 10.936 | ,00 |
| 27/11/2009 | 2,0700 | 1,97% | 2,0300 | 2,1000 | 1,9000 | 49.431 | ,00 |
| 26/11/2009 | 2,0300 | -9,38% | 2,1900 | 2,1900 | 2,0200 | 73.991 | ,00 |
| 25/11/2009 | 2,2400 | -6,28% | 2,3100 | 2,3800 | 2,2300 | 60.249 | ,00 |
| 24/11/2009 | 2,3900 | 3,46% | 2,2400 | 2,4300 | 2,2400 | 67.616 | ,00 |
| 23/11/2009 | 2,3100 | 5,00% | 2,2000 | 2,3400 | 2,1200 | 59.423 | ,00 |
| 20/11/2009 | 2,2000 | -3,08% | 2,2400 | 2,2700 | 2,1800 | 36.516 | ,00 |
| 19/11/2009 | 2,2700 | -2,99% | 2,3300 | 2,3300 | 2,2500 | 24.360 | ,00 |
| 18/11/2009 | 2,3400 | 4,00% | 2,2600 | 2,3600 | 2,2500 | 56.834 | ,00 |
| 17/11/2009 | 2,2500 | -0,44% | 2,3300 | 2,3800 | 2,2200 | 33.732 | ,00 |
| 16/11/2009 | 2,2600 | -7,00% | 2,4500 | 2,4500 | 2,2100 | 56.692 | ,00 |
| 13/11/2009 | 2,4300 | 0,00% | 2,4300 | 2,4500 | 2,3800 | 15.754 | ,00 |
| 12/11/2009 | 2,4300 | -2,80% | 2,5100 | 2,5100 | 2,3800 | 14.004 | ,00 |
| 11/11/2009 | 2,5000 | -1,19% | 2,4900 | 2,5800 | 2,4900 | 18.673 | ,00 |
| 10/11/2009 | 2,5300 | -1,17% | 2,5600 | 2,5900 | 2,4700 | 54.816 | ,00 |
| 09/11/2009 | 2,5600 | 1,59% | 2,5900 | 2,6300 | 2,5200 | 49.013 | ,00 |
| 06/11/2009 | 2,5200 | 2,86% | 2,4700 | 2,6700 | 2,4400 | 97.348 | ,00 |
| 05/11/2009 | 2,4500 | 1,24% | 2,3500 | 2,4500 | 2,3500 | 22.834 | ,00 |
| 04/11/2009 | 2,4200 | 3,42% | 2,3400 | 2,4300 | 2,3400 | 44.769 | ,00 |
| 03/11/2009 | 2,3400 | 0,86% | 2,3200 | 2,3500 | 2,2800 | 49.988 | ,00 |
| 02/11/2009 | 2,3200 | 0,43% | 2,2200 | 2,4100 | 2,2200 | 40.674 | ,00 |
| 30/10/2009 | 2,3100 | -3,75% | 2,4500 | 2,4600 | 2,2800 | 75.288 | ,00 |
| 29/10/2009 | 2,4000 | 0,84% | 2,3500 | 2,4300 | 2,2600 | 109.356 | ,00 |
| 27/10/2009 | 2,3800 | -2,86% | 2,4300 | 2,4600 | 2,3700 | 101.591 | ,00 |
| 26/10/2009 | 2,4500 | -1,61% | 2,4900 | 2,5000 | 2,4300 | 27.199 | ,00 |
| 23/10/2009 | 2,4900 | -1,19% | 2,5800 | 2,5900 | 2,4600 | 109.605 | ,00 |
| 22/10/2009 | 2,5200 | -2,70% | 2,5400 | 2,6000 | 2,5100 | 116.286 | ,00 |
| 21/10/2009 | 2,5900 | -2,63% | 2,6700 | 2,6700 | 2,5100 | 163.036 | ,00 |
| 20/10/2009 | 2,6600 | 0,76% | 2,6800 | 2,7200 | 2,6300 | 250.350 | ,00 |
| 19/10/2009 | 2,6400 | 3,53% | 2,6200 | 2,6700 | 2,5400 | 233.653 | ,00 |
| 16/10/2009 | 2,5500 | 2,41% | 2,5800 | 2,6500 | 2,5300 | 313.724 | ,00 |
| 15/10/2009 | 2,4900 | 5,96% | 2,3500 | 2,5200 | 2,3500 | 433.015 | ,00 |
| 14/10/2009 | 2,3500 | 6,82% | 2,2400 | 2,3800 | 2,2400 | 190.137 | ,00 |
| 13/10/2009 | 2,2000 | -5,17% | 2,3100 | 2,3200 | 2,1900 | 111.966 | ,00 |
| 12/10/2009 | 2,3200 | 0,87% | 2,3000 | 2,3700 | 2,2700 | 133.641 | ,00 |
| 09/10/2009 | 2,3000 | 1,32% | 2,2900 | 2,3500 | 2,2300 | 181.290 | ,00 |
| 08/10/2009 | 2,2700 | 8,10% | 2,1400 | 2,2900 | 2,1400 | 196.663 | ,00 |
| 07/10/2009 | 2,1000 | -0,47% | 2,1100 | 2,1400 | 2,0700 | 23.610 | ,00 |
| 06/10/2009 | 2,1100 | 6,03% | 2,0200 | 2,1300 | 2,0200 | 63.924 | ,00 |
| 05/10/2009 | 1,9900 | -1,00% | 2,0100 | 2,0400 | 1,9900 | 30.856 | ,00 |
| 02/10/2009 | 2,0100 | -1,95% | 1,9900 | 2,0400 | 1,9900 | 30.079 | ,00 |
| 01/10/2009 | 2,0500 | -1,44% | 2,0600 | 2,0800 | 2,0300 | 12.620 | ,00 |
| 30/9/2009 | 2,0800 | -0,95% | 2,1300 | 2,1300 | 2,0700 | 32.088 | ,00 |
| 29/9/2009 | 2,1000 | 0,48% | 2,1000 | 2,1400 | 2,0800 | 57.866 | ,00 |
| 28/9/2009 | 2,0900 | -1,42% | 2,0800 | 2,1400 | 2,0800 | 24.636 | ,00 |
| 25/9/2009 | 2,1200 | -1,40% | 2,1300 | 2,1500 | 2,0800 | 175.437 | ,00 |
| 24/9/2009 | 2,1500 | 3,37% | 2,0900 | 2,1800 | 2,0900 | 286.569 | ,00 |
| 23/9/2009 | 2,0800 | -0,95% | 2,1000 | 2,1500 | 2,0800 | 72.016 | ,00 |
| 22/9/2009 | 2,1000 | 0,96% | 2,0800 | 2,1300 | 2,0800 | 101.119 | ,00 |
| 21/9/2009 | 2,0800 | 0,97% | 2,1000 | 2,1000 | 2,0200 | 18.878 | ,00 |
| 18/9/2009 | 2,0600 | -1,90% | 2,0800 | 2,0900 | 2,0500 | 13.092 | ,00 |
| 17/9/2009 | 2,1000 | 0,96% | 2,0600 | 2,1000 | 2,0500 | 30.722 | ,00 |
| 16/9/2009 | 2,0800 | 0,00% | 2,1000 | 2,1200 | 2,0500 | 83.892 | ,00 |
| 15/9/2009 | 2,0800 | 2,97% | 2,0200 | 2,0900 | 2,0200 | 7.703 | ,00 |
| 14/9/2009 | 2,0200 | -5,61% | 2,0800 | 2,0800 | 1,9900 | 44.829 | ,00 |
| 11/9/2009 | 2,1400 | 2,88% | 2,0900 | 2,1500 | 2,0900 | 38.726 | ,00 |
| 10/9/2009 | 2,0800 | -3,70% | 2,1600 | 2,1800 | 2,0700 | 18.244 | ,00 |
| 09/9/2009 | 2,1600 | 0,47% | 2,1100 | 2,1900 | 2,0800 | 98.887 | ,00 |
| 08/9/2009 | 2,1500 | 5,39% | 2,0800 | 2,1800 | 2,0700 | 61.437 | ,00 |
| 07/9/2009 | 2,0400 | 2,51% | 2,0400 | 2,0700 | 1,9800 | 43.028 | ,00 |
| 04/9/2009 | 1,9900 | -1,00% | 1,9600 | 2,0400 | 1,9600 | 13.350 | ,00 |
| 03/9/2009 | 2,0100 | -3,37% | 1,9900 | 2,0400 | 1,9600 | 47.045 | ,00 |
| 02/9/2009 | 2,0800 | 2,46% | 2,0200 | 2,1100 | 2,0200 | 49.418 | ,00 |
| 01/9/2009 | 2,0300 | -0,98% | 2,1200 | 2,1200 | 1,9800 | 41.065 | ,00 |
| 31/8/2009 | 2,0500 | -3,30% | 2,1200 | 2,1400 | 2,0300 | 17.985 | ,00 |
| 28/8/2009 | 2,1200 | -1,40% | 2,1900 | 2,2000 | 2,1000 | 24.228 | ,00 |
| 27/8/2009 | 2,1500 | -1,83% | 2,1800 | 2,2100 | 2,1400 | 33.744 | ,00 |
| 26/8/2009 | 2,1900 | 1,86% | 2,1700 | 2,2300 | 2,1600 | 71.877 | ,00 |
| 25/8/2009 | 2,1500 | 1,42% | 2,0800 | 2,1800 | 2,0800 | 22.455 | ,00 |
| 24/8/2009 | 2,1200 | 1,44% | 2,1000 | 2,1800 | 2,1000 | 18.526 | ,00 |
| 21/8/2009 | 2,0900 | 0,48% | 2,0900 | 2,1000 | 2,0600 | 27.666 | ,00 |
| 20/8/2009 | 2,0800 | 0,97% | 2,1300 | 2,1300 | 2,0400 | 7.791 | ,00 |
| 19/8/2009 | 2,0600 | -0,96% | 2,0400 | 2,0800 | 2,0400 | 28.888 | ,00 |
| 18/8/2009 | 2,0800 | 1,46% | 2,0800 | 2,0800 | 2,0400 | 10.185 | ,00 |
| 17/8/2009 | 2,0500 | -2,84% | 2,0800 | 2,0800 | 2,0200 | 4.726 | ,00 |
| 14/8/2009 | 2,1100 | 5,50% | 2,0800 | 2,1500 | 2,0200 | 45.397 | ,00 |
| 13/8/2009 | 2,0000 | 3,63% | 1,9600 | 2,0600 | 1,9600 | 50.095 | ,00 |
| 12/8/2009 | 1,9300 | 1,05% | 1,8900 | 1,9600 | 1,8900 | 37.919 | ,00 |
| 11/8/2009 | 1,9100 | -4,98% | 2,0100 | 2,0200 | 1,8800 | 63.832 | ,00 |
| 10/8/2009 | 2,0100 | -1,47% | 2,0800 | 2,0800 | 1,9900 | 3.962 | ,00 |
| 07/8/2009 | 2,0400 | -0,97% | 2,0800 | 2,0900 | 1,9900 | 21.404 | ,00 |
| 06/8/2009 | 2,0600 | -4,19% | 2,1600 | 2,1600 | 2,0400 | 10.387 | ,00 |
| 05/8/2009 | 2,1500 | -2,27% | 2,1800 | 2,1900 | 2,1300 | 32.841 | ,00 |
| 04/8/2009 | 2,2000 | 1,38% | 2,1900 | 2,2100 | 2,1700 | 12.963 | ,00 |
| 03/8/2009 | 2,1700 | -0,46% | 2,2300 | 2,2500 | 2,1400 | 26.420 | ,00 |
| 31/7/2009 | 2,1800 | -2,24% | 2,1500 | 2,2200 | 2,1500 | 59.472 | ,00 |
| 30/7/2009 | 2,2300 | 6,70% | 2,1000 | 2,2400 | 2,1000 | 71.416 | ,00 |
| 29/7/2009 | 2,0900 | 2,96% | 2,0000 | 2,2300 | 2,0000 | 72.385 | 152.699,82 |
| 28/7/2009 | 2,0300 | 0,50% | 2,0900 | 2,0900 | 1,8800 | 34.333 | ,00 |
| 27/7/2009 | 2,0200 | 0,50% | 2,0500 | 2,0700 | 2,0200 | 54.991 | ,00 |
| 24/7/2009 | 2,0100 | 4,69% | 1,9600 | 2,0700 | 1,9400 | 117.349 | ,00 |
| 23/7/2009 | 1,9200 | -0,52% | 1,9600 | 1,9600 | 1,9000 | 14.501 | ,00 |
| 22/7/2009 | 1,9300 | -1,53% | 1,9900 | 1,9900 | 1,9100 | 23.485 | ,00 |
| 21/7/2009 | 1,9600 | -0,51% | 1,9900 | 2,0200 | 1,9400 | 28.257 | ,00 |
| 20/7/2009 | 1,9700 | 4,23% | 1,9600 | 1,9800 | 1,9000 | 88.496 | ,00 |
| 17/7/2009 | 1,8900 | 0,00% | 1,9100 | 1,9900 | 1,8600 | 61.556 | ,00 |
| 16/7/2009 | 1,8900 | 5,00% | 1,8600 | 1,9000 | 1,8000 | 75.385 | ,00 |
| 15/7/2009 | 1,8000 | -0,55% | 1,8600 | 1,9000 | 1,8000 | 14.492 | ,00 |
| 14/7/2009 | 1,8100 | 5,23% | 1,7500 | 1,8500 | 1,7500 | 50.265 | ,00 |
| 13/7/2009 | 1,7200 | 4,88% | 1,6200 | 1,7500 | 1,6000 | 92.798 | ,00 |
| 10/7/2009 | 1,6400 | -2,96% | 1,6800 | 1,6800 | 1,6300 | 33.365 | ,00 |
| 09/7/2009 | 1,6900 | -1,17% | 1,7200 | 1,7200 | 1,6800 | 13.406 | ,00 |
| 08/7/2009 | 1,7100 | -2,84% | 1,7600 | 1,7600 | 1,6900 | 15.041 | ,00 |
| 07/7/2009 | 1,7600 | -3,30% | 1,8200 | 1,8300 | 1,7500 | 32.999 | ,00 |
| 06/7/2009 | 1,8200 | -1,09% | 1,8000 | 1,8300 | 1,7900 | 12.166 | ,00 |
| 03/7/2009 | 1,8400 | -0,54% | 1,8500 | 1,8500 | 1,8200 | 5.427 | ,00 |
| 02/7/2009 | 1,8500 | -1,60% | 1,8800 | 1,9000 | 1,8400 | 12.090 | ,00 |
| 01/7/2009 | 1,8800 | 1,08% | 1,8200 | 1,8800 | 1,8200 | 10.272 | ,00 |
| 30/6/2009 | 1,8600 | -1,06% | 1,8800 | 1,9000 | 1,8400 | 10.558 | ,00 |
| 29/6/2009 | 1,8800 | 2,17% | 1,8000 | 1,9000 | 1,8000 | 6.630 | ,00 |
| 26/6/2009 | 1,8400 | 0,00% | 1,9100 | 1,9100 | 1,8400 | 17.218 | ,00 |
| 25/6/2009 | 1,8400 | -2,65% | 1,9100 | 1,9100 | 1,8200 | 33.027 | ,00 |
| 24/6/2009 | 1,8900 | 1,61% | 1,9100 | 1,9100 | 1,8400 | 30.103 | ,00 |
| 23/6/2009 | 1,8600 | 5,08% | 1,7800 | 1,8900 | 1,7100 | 63.806 | ,00 |
| 22/6/2009 | 1,7700 | -9,23% | 1,9000 | 1,9100 | 1,7600 | 142.197 | ,00 |
| 19/6/2009 | 1,9500 | 2,09% | 1,9000 | 1,9900 | 1,8800 | 81.883 | ,00 |
| 18/6/2009 | 1,9100 | 0,00% | 1,9100 | 1,9700 | 1,8600 | 65.079 | ,00 |
| 17/6/2009 | 1,9100 | -8,17% | 2,0600 | 2,1200 | 1,8900 | 151.858 | ,00 |
| 16/6/2009 | 2,0800 | -3,26% | 2,1500 | 2,1500 | 2,0300 | 78.712 | ,00 |
| 15/6/2009 | 2,1500 | -1,38% | 2,1500 | 2,2300 | 2,0900 | 95.783 | ,00 |
| 12/6/2009 | 2,1800 | -2,24% | 2,2800 | 2,3100 | 2,1600 | 66.270 | ,00 |
| 11/6/2009 | 2,2300 | -2,19% | 2,3100 | 2,3100 | 2,2000 | 73.189 | ,00 |
| 10/6/2009 | 2,2800 | 9,09% | 2,1500 | 2,3000 | 2,1200 | 111.905 | ,00 |
| 09/6/2009 | 2,0900 | -5,43% | 2,1500 | 2,2300 | 2,0800 | 53.016 | ,00 |
| 05/6/2009 | 2,2100 | 5,24% | 2,2200 | 2,2200 | 2,1200 | 81.005 | ,00 |
| 04/6/2009 | 2,1000 | -5,41% | 2,2200 | 2,2700 | 2,0800 | 50.711 | ,00 |
| 03/6/2009 | 2,2200 | -1,77% | 2,2300 | 2,3200 | 2,1900 | 55.323 | ,00 |
| 02/6/2009 | 2,2600 | -2,59% | 2,3500 | 2,3500 | 2,2300 | 45.039 | ,00 |
| 01/6/2009 | 2,3200 | 2,65% | 2,3300 | 2,3900 | 2,3100 | 105.366 | ,00 |
| 29/5/2009 | 2,2600 | 1,35% | 2,2500 | 2,3800 | 2,2500 | 361.432 | ,00 |
| 28/5/2009 | 2,2300 | 3,72% | 2,1500 | 2,2500 | 2,1100 | 65.136 | ,00 |
| 27/5/2009 | 2,1500 | 2,38% | 2,1700 | 2,2700 | 2,1100 | 112.858 | ,00 |
| 26/5/2009 | 2,1000 | -5,83% | 2,2400 | 2,2400 | 2,0500 | 178.235 | ,00 |
| 25/5/2009 | 2,2300 | 5,19% | 2,1000 | 2,2300 | 2,1000 | 65.712 | ,00 |
| 22/5/2009 | 2,1200 | 0,95% | 2,1400 | 2,1800 | 2,0900 | 123.931 | ,00 |
| 21/5/2009 | 2,1000 | -5,83% | 2,2300 | 2,2700 | 2,0900 | 301.378 | ,00 |
| 20/5/2009 | 2,2300 | 9,31% | 2,0800 | 2,2300 | 2,0600 | 304.119 | ,00 |
| 19/5/2009 | 2,0400 | 9,68% | 1,9200 | 2,0400 | 1,9200 | 251.280 | ,00 |
| 18/5/2009 | 1,8600 | 2,20% | 1,7600 | 1,8900 | 1,7600 | 96.723 | ,00 |
| 15/5/2009 | 1,8200 | 1,11% | 1,8600 | 1,9100 | 1,8100 | 78.305 | ,00 |
| 14/5/2009 | 1,8000 | -1,64% | 1,7800 | 1,8900 | 1,7100 | 184.763 | ,00 |
| 13/5/2009 | 1,8300 | -7,58% | 1,9900 | 2,0500 | 1,8000 | 295.670 | ,00 |
| 12/5/2009 | 1,9800 | 7,61% | 1,8700 | 2,0100 | 1,8600 | 362.638 | ,00 |
| 11/5/2009 | 1,8400 | 8,24% | 1,7200 | 1,8500 | 1,7200 | 283.953 | ,00 |
| 08/5/2009 | 1,7000 | 4,94% | 1,7100 | 1,7600 | 1,6300 | 352.596 | ,00 |
| 07/5/2009 | 1,6200 | -2,99% | 1,6900 | 1,8500 | 1,5900 | 544.569 | ,00 |
| 06/5/2009 | 1,6700 | -2,34% | 1,6800 | 1,7600 | 1,6200 | 309.417 | ,00 |
| 05/5/2009 | 1,7100 | -1,16% | 1,7700 | 1,8000 | 1,6800 | 381.290 | ,00 |
| 04/5/2009 | 1,7300 | 10,19% | 1,6100 | 1,7700 | 1,5700 | 937.101 | ,00 |
| 30/4/2009 | 1,5700 | 9,03% | 1,4700 | 1,5700 | 1,4700 | 449.022 | ,00 |
| 29/4/2009 | 1,4400 | 6,67% | 1,3800 | 1,4600 | 1,3800 | 211.300 | ,00 |
| 28/4/2009 | 1,3500 | -4,26% | 1,4100 | 1,4100 | 1,3400 | 122.506 | ,00 |
| 27/4/2009 | 1,4100 | 3,68% | 1,3700 | 1,4700 | 1,3400 | 179.623 | ,00 |
| 24/4/2009 | 1,3600 | 0,74% | 1,3400 | 1,4000 | 1,3400 | 135.719 | ,00 |
| 23/4/2009 | 1,3500 | 4,65% | 1,2900 | 1,3800 | 1,2900 | 235.378 | ,00 |
| 22/4/2009 | 1,2900 | 1,57% | 1,2800 | 1,3200 | 1,2500 | 73.060 | ,00 |
| 21/4/2009 | 1,2700 | -7,30% | 1,3400 | 1,3400 | 1,2100 | 105.757 | ,00 |
| 16/4/2009 | 1,3700 | 6,20% | 1,2900 | 1,4100 | 1,2900 | 196.301 | ,00 |
| 15/4/2009 | 1,2900 | 3,20% | 1,2800 | 1,2900 | 1,2500 | 40.592 | ,00 |
| 14/4/2009 | 1,2500 | 0,00% | 1,2500 | 1,3600 | 1,2100 | 224.085 | ,00 |
| 09/4/2009 | 1,2500 | 9,65% | 1,1600 | 1,2900 | 1,1600 | 198.746 | ,00 |
| 08/4/2009 | 1,1400 | 2,70% | 1,0900 | 1,1500 | 1,0900 | 20.079 | ,00 |
| 07/4/2009 | 1,1100 | 0,91% | 1,1100 | 1,1300 | 1,0900 | 15.704 | ,00 |
| 06/4/2009 | 1,1000 | -3,51% | 1,1400 | 1,1900 | 1,0800 | 53.472 | ,00 |
| 03/4/2009 | 1,1400 | 0,88% | 1,1400 | 1,1700 | 1,1300 | 125.022 | 142.888,70 |
| 02/4/2009 | 1,1300 | 5,61% | 1,1100 | 1,1400 | 1,1000 | 54.445 | ,00 |
| 01/4/2009 | 1,0700 | 0,94% | 1,0700 | 1,1000 | 1,0600 | 44.207 | ,00 |
| 31/3/2009 | 1,0600 | 0,00% | 1,0600 | 1,1100 | 1,0600 | 31.186 | ,00 |
| 30/3/2009 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0300 | 62.454 | ,00 |
| 27/3/2009 | 1,0600 | -3,64% | 1,1200 | 1,1200 | 1,0600 | 26.439 | ,00 |
| 26/3/2009 | 1,1000 | 0,00% | 1,1100 | 1,1200 | 1,0800 | 55.832 | ,00 |
| 24/3/2009 | 1,1000 | -2,65% | 1,1400 | 1,1400 | 1,0900 | 45.718 | ,00 |
| 23/3/2009 | 1,1300 | 1,80% | 1,1200 | 1,1500 | 1,1100 | 103.310 | ,00 |
| 20/3/2009 | 1,1100 | 0,91% | 1,0900 | 1,1200 | 1,0800 | 63.232 | ,00 |
| 19/3/2009 | 1,1000 | 0,92% | 1,0600 | 1,1100 | 1,0600 | 67.947 | ,00 |
| 18/3/2009 | 1,0900 | 2,83% | 1,0700 | 1,0900 | 1,0600 | 32.125 | ,00 |
| 17/3/2009 | 1,0600 | -1,85% | 1,0700 | 1,1000 | 1,0600 | 43.277 | ,00 |
| 16/3/2009 | 1,0800 | 0,93% | 1,0800 | 1,1100 | 1,0600 | 38.009 | ,00 |
| 13/3/2009 | 1,0700 | -3,60% | 1,1200 | 1,1200 | 1,0700 | 101.435 | ,00 |
| 12/3/2009 | 1,1100 | 2,78% | 1,0600 | 1,1100 | 1,0600 | 46.710 | ,00 |
| 11/3/2009 | 1,0800 | 0,93% | 1,0800 | 1,1300 | 1,0700 | 212.084 | ,00 |
| 10/3/2009 | 1,0700 | 1,90% | 1,0600 | 1,0900 | 1,0600 | 79.107 | ,00 |
| 09/3/2009 | 1,0500 | 0,96% | 1,0400 | 1,0600 | 1,0300 | 27.291 | ,00 |
| 06/3/2009 | 1,0400 | 0,00% | 1,0200 | 1,0400 | 1,0100 | 75.338 | ,00 |
| 05/3/2009 | 1,0400 | -0,95% | 1,0600 | 1,0600 | 1,0200 | 73.669 | ,00 |
| 04/3/2009 | 1,0500 | 8,70% | 0,9930 | 1,0600 | 0,9930 | 464.069 | ,00 |
| 03/3/2009 | 0,9660 | -1,83% | 0,9750 | 0,9750 | 0,9480 | 1.225.337 | ,00 |
| 27/2/2009 | 0,9840 | 0,00% | 0,9750 | 0,9930 | 0,9750 | 55.945 | ,00 |
| 26/2/2009 | 0,9840 | 0,00% | 0,9840 | 1,0100 | 0,9750 | 94.976 | ,00 |
| 25/2/2009 | 0,9840 | -1,60% | 1,0200 | 1,0300 | 0,9750 | 134.305 | ,00 |
| 24/2/2009 | 1,0000 | -2,91% | 1,0100 | 1,0400 | 1,0000 | 164.870 | ,00 |
| 23/2/2009 | 1,0300 | -0,96% | 1,0600 | 1,0600 | 1,0200 | 89.664 | ,00 |
| 20/2/2009 | 1,0400 | -1,89% | 1,0200 | 1,0500 | 0,9930 | 83.707 | ,00 |
| 19/2/2009 | 1,0600 | 0,95% | 1,0700 | 1,1000 | 1,0500 | 90.999 | ,00 |
| 18/2/2009 | 1,0500 | 0,96% | 1,0500 | 1,1000 | 1,0300 | 125.711 | ,00 |
| 17/2/2009 | 1,0400 | -7,14% | 1,1000 | 1,1000 | 1,0400 | 216.233 | ,00 |
| 16/2/2009 | 1,1200 | -2,61% | 1,1500 | 1,2000 | 1,1200 | 787.678 | ,00 |
| 13/2/2009 | 1,1500 | 0,00% | 1,1800 | 1,2200 | 1,1400 | 329.699 | ,00 |
| 12/2/2009 | 1,1500 | 6,48% | 1,0700 | 1,1500 | 1,0700 | 1.241.022 | ,00 |
| 11/2/2009 | 1,0800 | -0,92% | 1,0600 | 1,1400 | 1,0600 | 145.855 | ,00 |
| 10/2/2009 | 1,0900 | 2,83% | 1,0700 | 1,1800 | 1,0600 | 712.094 | ,00 |
| 09/2/2009 | 1,0600 | 0,00% | 1,0600 | 1,1400 | 1,0600 | 104.484 | ,00 |
| 06/2/2009 | 1,0600 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 34.642 | ,00 |
| 05/2/2009 | 1,0600 | 0,00% | 1,0700 | 1,0800 | 1,0500 | 24.938 | ,00 |
| 04/2/2009 | 1,0600 | -0,93% | 1,1000 | 1,1000 | 1,0600 | 16.368 | ,00 |
| 03/2/2009 | 1,0700 | -1,83% | 1,1000 | 1,1400 | 1,0600 | 124.450 | ,00 |
| 02/2/2009 | 1,0900 | 4,81% | 1,0400 | 1,1200 | 1,0400 | 156.571 | ,00 |
| 30/1/2009 | 1,0400 | 0,97% | 1,0400 | 1,0500 | 1,0000 | 201.524 | ,00 |
| 29/1/2009 | 1,0300 | -2,83% | 1,0500 | 1,0500 | 1,0200 | 16.779 | ,00 |
| 28/1/2009 | 1,0600 | 2,91% | 1,0600 | 1,0600 | 1,0400 | 51.502 | ,00 |
| 27/1/2009 | 1,0300 | 0,98% | 1,0500 | 1,0600 | 1,0100 | 22.280 | ,00 |
| 26/1/2009 | 1,0200 | -1,92% | 1,0400 | 1,0500 | 1,0100 | 21.261 | ,00 |
| 23/1/2009 | 1,0400 | -1,89% | 1,0400 | 1,0600 | 1,0200 | 35.478 | ,00 |
| 22/1/2009 | 1,0600 | 0,00% | 1,1100 | 1,1200 | 1,0600 | 58.775 | ,00 |
| 21/1/2009 | 1,0600 | 0,00% | 1,0500 | 1,0900 | 1,0200 | 59.101 | ,00 |
| 20/1/2009 | 1,0600 | -4,50% | 1,0800 | 1,1400 | 1,0400 | 59.173 | ,00 |
| 19/1/2009 | 1,1100 | -4,31% | 1,1300 | 1,1400 | 1,1000 | 28.787 | ,00 |
| 16/1/2009 | 1,1600 | 1,75% | 1,1900 | 1,1900 | 1,1200 | 32.462 | ,00 |
| 15/1/2009 | 1,1400 | -0,87% | 1,1400 | 1,1900 | 1,1400 | 34.679 | ,00 |
| 14/1/2009 | 1,1500 | -2,54% | 1,2100 | 1,2100 | 1,1400 | 76.412 | ,00 |
| 13/1/2009 | 1,1800 | 0,00% | 1,2100 | 1,2200 | 1,1700 | 38.144 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|