| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΑΒΑΞ Α.Ε. (ΑΒΑΞ)
2,2500 €
0,0000 (0,00%)
- Άνοιγμα 2,2500
- Υψηλό 2,3250
- Χαμηλό 2,2500
- Όγκος 210.605
- Τζίρος 479.568 €
- Πράξεις 529
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/2/2011 | 1,3300 | -7,64% | 1,4700 | 1,4800 | 1,3300 | 167.193 | ,00 |
| 09/2/2011 | 1,4400 | 3,60% | 1,4400 | 1,4600 | 1,3900 | 151.591 | ,00 |
| 08/2/2011 | 1,3900 | 0,72% | 1,4000 | 1,4300 | 1,3800 | 68.526 | ,00 |
| 07/2/2011 | 1,3800 | 5,34% | 1,3300 | 1,4100 | 1,3000 | 123.671 | ,00 |
| 04/2/2011 | 1,3100 | -4,38% | 1,3700 | 1,4100 | 1,3100 | 116.340 | ,00 |
| 03/2/2011 | 1,3700 | -2,14% | 1,3900 | 1,4100 | 1,3600 | 74.897 | ,00 |
| 02/2/2011 | 1,4000 | -2,78% | 1,4500 | 1,4700 | 1,3800 | 164.892 | ,00 |
| 01/2/2011 | 1,4400 | 5,88% | 1,3700 | 1,4600 | 1,3600 | 143.151 | ,00 |
| 31/1/2011 | 1,3600 | 5,43% | 1,2900 | 1,3700 | 1,2700 | 120.973 | ,00 |
| 28/1/2011 | 1,2900 | 4,03% | 1,2400 | 1,2900 | 1,2300 | 163.129 | ,00 |
| 27/1/2011 | 1,2400 | -2,36% | 1,2800 | 1,2900 | 1,2300 | 65.775 | ,00 |
| 26/1/2011 | 1,2700 | 1,60% | 1,2700 | 1,2800 | 1,2600 | 47.828 | ,00 |
| 25/1/2011 | 1,2500 | -0,79% | 1,2800 | 1,2800 | 1,2400 | 17.671 | ,00 |
| 24/1/2011 | 1,2600 | 0,00% | 1,2900 | 1,3300 | 1,2500 | 99.431 | ,00 |
| 21/1/2011 | 1,2600 | 0,00% | 1,2600 | 1,3000 | 1,2500 | 79.724 | ,00 |
| 20/1/2011 | 1,2600 | 0,80% | 1,2400 | 1,2900 | 1,2400 | 64.054 | ,00 |
| 19/1/2011 | 1,2500 | 1,63% | 1,2200 | 1,2500 | 1,1900 | 124.028 | ,00 |
| 18/1/2011 | 1,2300 | 0,00% | 1,2300 | 1,2400 | 1,2200 | 32.389 | ,00 |
| 17/1/2011 | 1,2300 | 0,82% | 1,2200 | 1,2500 | 1,2200 | 39.045 | ,00 |
| 14/1/2011 | 1,2200 | 2,52% | 1,1800 | 1,2300 | 1,1700 | 37.193 | ,00 |
| 13/1/2011 | 1,1900 | -1,65% | 1,2100 | 1,2300 | 1,1800 | 81.952 | ,00 |
| 12/1/2011 | 1,2100 | 0,83% | 1,2000 | 1,2500 | 1,1900 | 192.165 | ,00 |
| 11/1/2011 | 1,2000 | -0,83% | 1,2200 | 1,2200 | 1,1800 | 203.067 | ,00 |
| 10/1/2011 | 1,2100 | 3,42% | 1,1700 | 1,2300 | 1,1700 | 99.001 | ,00 |
| 07/1/2011 | 1,1700 | -3,31% | 1,2100 | 1,2100 | 1,1700 | 11.833 | ,00 |
| 05/1/2011 | 1,2100 | -0,82% | 1,2000 | 1,2200 | 1,1900 | 5.409 | ,00 |
| 04/1/2011 | 1,2200 | -0,81% | 1,2500 | 1,2700 | 1,2100 | 16.381 | ,00 |
| 03/1/2011 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,2000 | 21.801 | ,00 |
| 31/12/2010 | 1,2200 | -0,81% | 1,2100 | 1,2300 | 1,2100 | 3.274 | ,00 |
| 30/12/2010 | 1,2300 | -0,81% | 1,2200 | 1,2300 | 1,2100 | 23.249 | ,00 |
| 29/12/2010 | 1,2400 | 1,64% | 1,2500 | 1,2600 | 1,2300 | 19.194 | ,00 |
| 28/12/2010 | 1,2200 | 0,00% | 1,2500 | 1,2500 | 1,2200 | 7.493 | ,00 |
| 27/12/2010 | 1,2200 | -0,81% | 1,2700 | 1,2700 | 1,2200 | 3.450 | ,00 |
| 23/12/2010 | 1,2300 | -4,65% | 1,2900 | 1,3200 | 1,2300 | 8.900 | ,00 |
| 22/12/2010 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 5.200 | ,00 |
| 21/12/2010 | 1,2900 | 2,38% | 1,2900 | 1,2900 | 1,2900 | 3.217 | ,00 |
| 20/12/2010 | 1,2600 | -3,08% | 1,2800 | 1,2900 | 1,2500 | 4.782 | ,00 |
| 17/12/2010 | 1,3000 | -0,76% | 1,2900 | 1,3100 | 1,2900 | 8.376 | ,00 |
| 16/12/2010 | 1,3100 | -1,50% | 1,2800 | 1,3200 | 1,2800 | 9.180 | ,00 |
| 15/12/2010 | 1,3300 | 3,91% | 1,2400 | 1,3300 | 1,2400 | 20.530 | ,00 |
| 14/12/2010 | 1,2800 | 1,59% | 1,2500 | 1,2800 | 1,2500 | 21.293 | ,00 |
| 13/12/2010 | 1,2600 | -0,79% | 1,2500 | 1,2600 | 1,2500 | 4.992 | ,00 |
| 10/12/2010 | 1,2700 | -2,31% | 1,2800 | 1,3000 | 1,2700 | 20.244 | ,00 |
| 09/12/2010 | 1,3000 | 0,00% | 1,3100 | 1,3300 | 1,2700 | 32.978 | ,00 |
| 08/12/2010 | 1,3000 | -2,99% | 1,3000 | 1,3200 | 1,2700 | 19.568 | ,00 |
| 07/12/2010 | 1,3400 | 6,35% | 1,2500 | 1,3600 | 1,2500 | 20.039 | ,00 |
| 06/12/2010 | 1,2600 | 0,80% | 1,2900 | 1,2900 | 1,2500 | 1.730 | ,00 |
| 03/12/2010 | 1,2500 | 2,46% | 1,2500 | 1,2800 | 1,2400 | 10.386 | ,00 |
| 02/12/2010 | 1,2200 | -0,81% | 1,2700 | 1,3000 | 1,2100 | 42.768 | ,00 |
| 01/12/2010 | 1,2300 | 1,65% | 1,2500 | 1,2500 | 1,2200 | 15.416 | ,00 |
| 30/11/2010 | 1,2100 | -2,42% | 1,2400 | 1,2500 | 1,2100 | 18.224 | ,00 |
| 29/11/2010 | 1,2400 | 0,00% | 1,3200 | 1,3200 | 1,2400 | 6.420 | ,00 |
| 26/11/2010 | 1,2400 | -1,59% | 1,2600 | 1,2900 | 1,2200 | 23.821 | ,00 |
| 25/11/2010 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 5.846 | ,00 |
| 24/11/2010 | 1,2600 | -1,56% | 1,2600 | 1,2800 | 1,2500 | 10.338 | ,00 |
| 23/11/2010 | 1,2800 | 2,40% | 1,2500 | 1,2900 | 1,2500 | 6.045 | ,00 |
| 22/11/2010 | 1,2500 | -2,34% | 1,3200 | 1,3200 | 1,2500 | 14.036 | ,00 |
| 19/11/2010 | 1,2800 | 0,00% | 1,3200 | 1,3200 | 1,2700 | 14.993 | ,00 |
| 18/11/2010 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 1,2800 | 22.271 | ,00 |
| 17/11/2010 | 1,2800 | -1,54% | 1,3000 | 1,3100 | 1,2800 | 31.151 | ,00 |
| 16/11/2010 | 1,3000 | -2,26% | 1,3300 | 1,3300 | 1,3000 | 27.992 | ,00 |
| 15/11/2010 | 1,3300 | -0,75% | 1,3600 | 1,3600 | 1,3300 | 63.805 | ,00 |
| 12/11/2010 | 1,3400 | -0,74% | 1,3200 | 1,3400 | 1,3200 | 9.450 | ,00 |
| 11/11/2010 | 1,3500 | 0,00% | 1,3200 | 1,3500 | 1,3000 | 3.955 | ,00 |
| 10/11/2010 | 1,3500 | 0,75% | 1,3200 | 1,3500 | 1,3100 | 4.719 | ,00 |
| 09/11/2010 | 1,3400 | 0,75% | 1,2900 | 1,3400 | 1,2900 | 3.144 | ,00 |
| 08/11/2010 | 1,3300 | 3,10% | 1,3200 | 1,3500 | 1,3200 | 3.110 | ,00 |
| 05/11/2010 | 1,2900 | -1,53% | 1,3100 | 1,3100 | 1,2500 | 23.071 | ,00 |
| 04/11/2010 | 1,3100 | -4,38% | 1,4000 | 1,4000 | 1,3100 | 6.085 | ,00 |
| 03/11/2010 | 1,3700 | -2,14% | 1,4100 | 1,4100 | 1,3700 | 2.826 | ,00 |
| 02/11/2010 | 1,4000 | 1,45% | 1,3600 | 1,4100 | 1,3600 | 15.181 | ,00 |
| 01/11/2010 | 1,3800 | -2,82% | 1,4300 | 1,4300 | 1,3600 | 8.753 | ,00 |
| 29/10/2010 | 1,4200 | -5,96% | 1,4700 | 1,4700 | 1,3800 | 34.957 | ,00 |
| 27/10/2010 | 1,5100 | -1,31% | 1,5000 | 1,5300 | 1,4900 | 38.301 | ,00 |
| 26/10/2010 | 1,5300 | 2,68% | 1,5000 | 1,5300 | 1,4700 | 72.616 | ,00 |
| 25/10/2010 | 1,4900 | -1,97% | 1,5200 | 1,5200 | 1,4800 | 18.475 | ,00 |
| 22/10/2010 | 1,5200 | 3,40% | 1,4900 | 1,5400 | 1,4900 | 41.490 | ,00 |
| 21/10/2010 | 1,4700 | 3,52% | 1,4200 | 1,4700 | 1,4200 | 8.663 | ,00 |
| 20/10/2010 | 1,4200 | 0,71% | 1,4100 | 1,4400 | 1,4000 | 6.498 | ,00 |
| 19/10/2010 | 1,4100 | 1,44% | 1,4200 | 1,4200 | 1,3900 | 9.423 | ,00 |
| 18/10/2010 | 1,3900 | -0,71% | 1,3900 | 1,4500 | 1,3600 | 25.374 | ,00 |
| 15/10/2010 | 1,4000 | -2,78% | 1,4300 | 1,4300 | 1,4000 | 1.840 | ,00 |
| 14/10/2010 | 1,4400 | -0,69% | 1,4500 | 1,4800 | 1,4200 | 22.015 | ,00 |
| 13/10/2010 | 1,4500 | 2,11% | 1,4400 | 1,4700 | 1,4300 | 19.360 | ,00 |
| 12/10/2010 | 1,4200 | 0,71% | 1,4200 | 1,4300 | 1,4000 | 48.320 | ,00 |
| 11/10/2010 | 1,4100 | -0,70% | 1,3900 | 1,4400 | 1,3900 | 14.350 | ,00 |
| 08/10/2010 | 1,4200 | 7,58% | 1,3100 | 1,4500 | 1,2900 | 95.285 | ,00 |
| 07/10/2010 | 1,3200 | 0,00% | 1,3000 | 1,3400 | 1,3000 | 22.913 | ,00 |
| 06/10/2010 | 1,3200 | 5,60% | 1,2500 | 1,3200 | 1,2500 | 76.606 | ,00 |
| 05/10/2010 | 1,2500 | 0,00% | 1,2400 | 1,2600 | 1,2200 | 76.272 | ,00 |
| 04/10/2010 | 1,2500 | 1,63% | 1,2300 | 1,2700 | 1,2000 | 40.638 | ,00 |
| 01/10/2010 | 1,2300 | 0,00% | 1,2500 | 1,2500 | 1,2000 | 8.055 | ,00 |
| 30/9/2010 | 1,2300 | 0,00% | 1,2400 | 1,2500 | 1,2200 | 3.540 | ,00 |
| 29/9/2010 | 1,2300 | -3,15% | 1,2500 | 1,2500 | 1,2000 | 32.850 | ,00 |
| 28/9/2010 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2400 | 16.057 | ,00 |
| 27/9/2010 | 1,2700 | -1,55% | 1,3300 | 1,3300 | 1,2600 | 28.470 | ,00 |
| 24/9/2010 | 1,2900 | 4,03% | 1,2500 | 1,2900 | 1,2500 | 53.721 | ,00 |
| 23/9/2010 | 1,2400 | -0,80% | 1,2500 | 1,2800 | 1,2200 | 13.841 | ,00 |
| 22/9/2010 | 1,2500 | -0,79% | 1,2700 | 1,2900 | 1,2400 | 21.578 | ,00 |
| 21/9/2010 | 1,2600 | 6,78% | 1,1800 | 1,2800 | 1,1800 | 46.194 | ,00 |
| 20/9/2010 | 1,1800 | 1,72% | 1,1600 | 1,2100 | 1,1600 | 70.017 | ,00 |
| 17/9/2010 | 1,1600 | -7,94% | 1,3000 | 1,3000 | 1,1600 | 249.135 | ,00 |
| 16/9/2010 | 1,2600 | 0,80% | 1,2600 | 1,2800 | 1,2400 | 77.056 | ,00 |
| 15/9/2010 | 1,2500 | -2,34% | 1,2600 | 1,2900 | 1,2500 | 72.163 | ,00 |
| 14/9/2010 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2700 | 77.327 | ,00 |
| 13/9/2010 | 1,3000 | -2,26% | 1,3300 | 1,3500 | 1,2900 | 54.134 | ,00 |
| 10/9/2010 | 1,3300 | -1,48% | 1,3400 | 1,3600 | 1,3300 | 24.120 | ,00 |
| 09/9/2010 | 1,3500 | -0,74% | 1,3600 | 1,3900 | 1,3400 | 44.647 | ,00 |
| 08/9/2010 | 1,3600 | 0,74% | 1,3600 | 1,3800 | 1,3300 | 19.680 | ,00 |
| 07/9/2010 | 1,3500 | -4,93% | 1,4000 | 1,4000 | 1,3500 | 19.746 | ,00 |
| 06/9/2010 | 1,4200 | -1,39% | 1,4600 | 1,4600 | 1,4100 | 9.018 | ,00 |
| 03/9/2010 | 1,4400 | 2,13% | 1,3800 | 1,4500 | 1,3800 | 11.181 | ,00 |
| 02/9/2010 | 1,4100 | 1,44% | 1,4100 | 1,4500 | 1,3800 | 15.538 | ,00 |
| 01/9/2010 | 1,3900 | 0,00% | 1,4100 | 1,4100 | 1,3800 | 5.120 | ,00 |
| 31/8/2010 | 1,3900 | -3,47% | 1,3800 | 1,4000 | 1,3500 | 27.334 | ,00 |
| 30/8/2010 | 1,4400 | 1,41% | 1,4400 | 1,4600 | 1,4200 | 5.540 | ,00 |
| 27/8/2010 | 1,4200 | 4,41% | 1,3400 | 1,4300 | 1,3400 | 10.209 | ,00 |
| 26/8/2010 | 1,3600 | 2,26% | 1,3300 | 1,3800 | 1,3300 | 11.452 | ,00 |
| 25/8/2010 | 1,3300 | -2,21% | 1,3600 | 1,3900 | 1,3300 | 16.221 | ,00 |
| 24/8/2010 | 1,3600 | -4,23% | 1,4400 | 1,4400 | 1,3500 | 40.519 | ,00 |
| 23/8/2010 | 1,4200 | -1,39% | 1,4000 | 1,4300 | 1,3900 | 17.693 | ,00 |
| 20/8/2010 | 1,4400 | -2,04% | 1,4400 | 1,4800 | 1,4300 | 17.121 | ,00 |
| 19/8/2010 | 1,4700 | -0,68% | 1,5000 | 1,5100 | 1,4700 | 7.058 | ,00 |
| 18/8/2010 | 1,4800 | -1,33% | 1,5500 | 1,5600 | 1,4300 | 60.154 | ,00 |
| 17/8/2010 | 1,5000 | 0,00% | 1,5400 | 1,5500 | 1,5000 | 40.240 | ,00 |
| 16/8/2010 | 1,5000 | 0,00% | 1,4800 | 1,5100 | 1,4800 | 6.303 | ,00 |
| 13/8/2010 | 1,5000 | -1,32% | 1,5200 | 1,5300 | 1,5000 | 7.990 | ,00 |
| 12/8/2010 | 1,5200 | 0,66% | 1,5300 | 1,5400 | 1,4800 | 20.038 | ,00 |
| 11/8/2010 | 1,5100 | -1,95% | 1,5000 | 1,5800 | 1,5000 | 31.434 | ,00 |
| 10/8/2010 | 1,5400 | -6,10% | 1,6300 | 1,6500 | 1,5300 | 77.575 | ,00 |
| 09/8/2010 | 1,6400 | -0,61% | 1,6500 | 1,6800 | 1,6400 | 20.085 | ,00 |
| 06/8/2010 | 1,6500 | -4,07% | 1,7400 | 1,7400 | 1,6400 | 33.931 | ,00 |
| 05/8/2010 | 1,7200 | -0,58% | 1,7700 | 1,7800 | 1,7000 | 42.126 | ,00 |
| 04/8/2010 | 1,7300 | 1,17% | 1,7300 | 1,7700 | 1,6900 | 26.408 | ,00 |
| 03/8/2010 | 1,7100 | 1,79% | 1,6800 | 1,7300 | 1,6600 | 27.809 | ,00 |
| 02/8/2010 | 1,6800 | 4,35% | 1,6800 | 1,7100 | 1,6500 | 75.949 | ,00 |
| 30/7/2010 | 1,6100 | -0,62% | 1,6200 | 1,6400 | 1,5400 | 12.519 | ,00 |
| 29/7/2010 | 1,6200 | -0,61% | 1,6500 | 1,7300 | 1,6000 | 125.390 | ,00 |
| 28/7/2010 | 1,6300 | 7,95% | 1,5100 | 1,6600 | 1,5000 | 84.034 | ,00 |
| 27/7/2010 | 1,5100 | 2,72% | 1,5000 | 1,5700 | 1,4800 | 57.863 | ,00 |
| 26/7/2010 | 1,4700 | 5,00% | 1,3800 | 1,4700 | 1,3800 | 29.194 | ,00 |
| 23/7/2010 | 1,4000 | -2,10% | 1,4400 | 1,4600 | 1,4000 | 33.739 | ,00 |
| 22/7/2010 | 1,4300 | 5,93% | 1,3400 | 1,4400 | 1,3400 | 27.513 | ,00 |
| 21/7/2010 | 1,3500 | 2,27% | 1,3300 | 1,3600 | 1,3300 | 2.552 | ,00 |
| 20/7/2010 | 1,3200 | -1,49% | 1,3400 | 1,3500 | 1,3200 | 8.170 | ,00 |
| 19/7/2010 | 1,3400 | -1,47% | 1,3500 | 1,3700 | 1,3300 | 28.092 | ,00 |
| 16/7/2010 | 1,3600 | 0,74% | 1,3800 | 1,3800 | 1,3400 | 14.110 | ,00 |
| 15/7/2010 | 1,3500 | -0,74% | 1,3500 | 1,3800 | 1,3400 | 39.904 | ,00 |
| 14/7/2010 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3400 | 9.590 | ,00 |
| 13/7/2010 | 1,3500 | 0,75% | 1,3600 | 1,3600 | 1,3400 | 9.785 | ,00 |
| 12/7/2010 | 1,3400 | 2,29% | 1,3400 | 1,3400 | 1,3200 | 3.000 | ,00 |
| 09/7/2010 | 1,3100 | -2,96% | 1,3500 | 1,3500 | 1,3100 | 6.874 | ,00 |
| 08/7/2010 | 1,3500 | 2,27% | 1,3400 | 1,3600 | 1,3200 | 38.383 | ,00 |
| 07/7/2010 | 1,3200 | -0,75% | 1,3100 | 1,3400 | 1,3100 | 7.700 | ,00 |
| 06/7/2010 | 1,3300 | 0,76% | 1,3300 | 1,3400 | 1,3100 | 10.018 | ,00 |
| 05/7/2010 | 1,3200 | 4,76% | 1,3000 | 1,3200 | 1,2700 | 19.460 | ,00 |
| 02/7/2010 | 1,2600 | -3,08% | 1,3100 | 1,3200 | 1,2600 | 30.023 | ,00 |
| 01/7/2010 | 1,3000 | 2,36% | 1,2700 | 1,3200 | 1,2600 | 57.041 | ,00 |
| 30/6/2010 | 1,2700 | -2,31% | 1,3500 | 1,3700 | 1,2700 | 53.105 | ,00 |
| 29/6/2010 | 1,3000 | -5,11% | 1,3100 | 1,3500 | 1,3000 | 32.425 | ,00 |
| 28/6/2010 | 1,3700 | 1,48% | 1,3400 | 1,3800 | 1,3300 | 5.604 | ,00 |
| 25/6/2010 | 1,3500 | -2,88% | 1,4100 | 1,4100 | 1,3500 | 14.838 | ,00 |
| 24/6/2010 | 1,3900 | -4,14% | 1,4400 | 1,4400 | 1,3800 | 30.977 | ,00 |
| 23/6/2010 | 1,4500 | -4,61% | 1,5000 | 1,5000 | 1,4500 | 175.256 | ,00 |
| 22/6/2010 | 1,5200 | 0,66% | 1,5000 | 1,5300 | 1,4800 | 65.186 | ,00 |
| 21/6/2010 | 1,5100 | 7,09% | 1,4300 | 1,5100 | 1,4200 | 199.298 | ,00 |
| 18/6/2010 | 1,4100 | -2,76% | 1,4500 | 1,4500 | 1,4100 | 30.803 | ,00 |
| 17/6/2010 | 1,4500 | 1,40% | 1,4400 | 1,4500 | 1,4200 | 24.120 | ,00 |
| 16/6/2010 | 1,4300 | 4,38% | 1,3900 | 1,4500 | 1,3800 | 162.241 | ,00 |
| 15/6/2010 | 1,3700 | -1,44% | 1,3800 | 1,4300 | 1,3600 | 198.538 | ,00 |
| 14/6/2010 | 1,3900 | 0,00% | 1,4400 | 1,4500 | 1,3900 | 408.327 | ,00 |
| 11/6/2010 | 1,3900 | 0,00% | 1,4600 | 1,4600 | 1,3900 | 10.705 | ,00 |
| 10/6/2010 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 9.992 | ,00 |
| 09/6/2010 | 1,4000 | 3,70% | 1,3600 | 1,4200 | 1,3600 | 12.345 | ,00 |
| 08/6/2010 | 1,3500 | 0,75% | 1,2700 | 1,3700 | 1,2700 | 9.065 | ,00 |
| 07/6/2010 | 1,3400 | -2,90% | 1,3800 | 1,3800 | 1,3100 | 16.134 | ,00 |
| 04/6/2010 | 1,3800 | -4,83% | 1,4700 | 1,4700 | 1,3500 | 21.706 | ,00 |
| 03/6/2010 | 1,4500 | 0,69% | 1,4600 | 1,4800 | 1,4200 | 22.730 | ,00 |
| 02/6/2010 | 1,4400 | 0,00% | 1,4300 | 1,4800 | 1,4300 | 9.050 | ,00 |
| 01/6/2010 | 1,4400 | -4,00% | 1,4400 | 1,4900 | 1,4200 | 6.966 | ,00 |
| 31/5/2010 | 1,5000 | 0,00% | 1,4700 | 1,5200 | 1,4500 | 4.646 | ,00 |
| 28/5/2010 | 1,5000 | 0,67% | 1,5300 | 1,5400 | 1,5000 | 3.579 | ,00 |
| 27/5/2010 | 1,4900 | 0,68% | 1,5100 | 1,5300 | 1,4800 | 6.767 | ,00 |
| 26/5/2010 | 1,4800 | -1,33% | 1,5000 | 1,5100 | 1,4700 | 27.957 | ,00 |
| 25/5/2010 | 1,5000 | -5,06% | 1,5800 | 1,5800 | 1,5000 | 29.058 | ,00 |
| 21/5/2010 | 1,5800 | 0,00% | 1,5800 | 1,6100 | 1,5600 | 25.444 | ,00 |
| 20/5/2010 | 1,5800 | -1,25% | 1,6000 | 1,6300 | 1,5600 | 7.697 | ,00 |
| 19/5/2010 | 1,6000 | -1,84% | 1,5800 | 1,6300 | 1,5400 | 9.925 | ,00 |
| 18/5/2010 | 1,6300 | 0,62% | 1,6300 | 1,6400 | 1,6200 | 1.983 | ,00 |
| 17/5/2010 | 1,6200 | -1,82% | 1,6200 | 1,6200 | 1,5800 | 5.812 | ,00 |
| 14/5/2010 | 1,6500 | 2,48% | 1,6200 | 1,6600 | 1,5800 | 11.752 | ,00 |
| 13/5/2010 | 1,6100 | -2,42% | 1,6900 | 1,6900 | 1,6100 | 4.652 | ,00 |
| 12/5/2010 | 1,6500 | 0,00% | 1,6600 | 1,6900 | 1,6200 | 62.564 | ,00 |
| 11/5/2010 | 1,6500 | -0,60% | 1,6600 | 1,6800 | 1,6000 | 25.704 | ,00 |
| 10/5/2010 | 1,6600 | 6,41% | 1,6400 | 1,7600 | 1,6400 | 25.980 | ,00 |
| 07/5/2010 | 1,5600 | -2,50% | 1,6000 | 1,6000 | 1,5300 | 19.288 | ,00 |
| 06/5/2010 | 1,6000 | 0,00% | 1,6000 | 1,6800 | 1,5800 | 29.344 | ,00 |
| 05/5/2010 | 1,6000 | -6,98% | 1,7200 | 1,7200 | 1,6000 | 37.758 | ,00 |
| 04/5/2010 | 1,7200 | -7,53% | 1,8600 | 1,8600 | 1,7200 | 9.164 | ,00 |
| 03/5/2010 | 1,8600 | 0,54% | 1,8500 | 1,9100 | 1,8500 | 8.597 | ,00 |
| 30/4/2010 | 1,8500 | -2,12% | 1,9000 | 1,9800 | 1,8500 | 30.696 | ,00 |
| 29/4/2010 | 1,8900 | 4,42% | 1,8600 | 1,9900 | 1,8600 | 70.192 | ,00 |
| 28/4/2010 | 1,8100 | 1,12% | 1,7900 | 1,8300 | 1,7900 | 26.217 | ,00 |
| 27/4/2010 | 1,7900 | -6,28% | 1,8500 | 1,8500 | 1,7800 | 49.789 | ,00 |
| 26/4/2010 | 1,9100 | -2,05% | 1,9800 | 1,9800 | 1,8200 | 16.442 | ,00 |
| 23/4/2010 | 1,9500 | 0,52% | 1,9400 | 2,0300 | 1,9400 | 12.205 | ,00 |
| 22/4/2010 | 1,9400 | -3,96% | 2,0100 | 2,0100 | 1,9300 | 13.188 | ,00 |
| 21/4/2010 | 2,0200 | -0,49% | 2,0100 | 2,0200 | 1,9800 | 2.750 | ,00 |
| 20/4/2010 | 2,0300 | 1,00% | 2,0300 | 2,0500 | 2,0100 | 5.066 | ,00 |
| 19/4/2010 | 2,0100 | -4,29% | 2,0000 | 2,0700 | 2,0000 | 50.557 | ,00 |
| 16/4/2010 | 2,1000 | -1,41% | 2,0900 | 2,1300 | 2,0900 | 2.499 | ,00 |
| 15/4/2010 | 2,1300 | 2,90% | 2,0500 | 2,1400 | 2,0100 | 11.118 | ,00 |
| 14/4/2010 | 2,0700 | 0,98% | 2,0400 | 2,0800 | 2,0000 | 6.417 | ,00 |
| 13/4/2010 | 2,0500 | -4,65% | 2,1500 | 2,1500 | 2,0300 | 6.835 | ,00 |
| 12/4/2010 | 2,1500 | 0,47% | 2,2400 | 2,3500 | 2,1100 | 54.901 | ,00 |
| 09/4/2010 | 2,1400 | 5,42% | 2,0500 | 2,2000 | 2,0300 | 26.186 | ,00 |
| 08/4/2010 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 1,9500 | 22.907 | ,00 |
| 07/4/2010 | 2,0300 | -4,25% | 2,0500 | 2,0900 | 2,0200 | 10.061 | ,00 |
| 06/4/2010 | 2,1200 | -0,93% | 2,1500 | 2,1600 | 2,0700 | 13.125 | ,00 |
| 01/4/2010 | 2,1400 | -0,47% | 2,1800 | 2,1800 | 2,1400 | 11.610 | ,00 |
| 31/3/2010 | 2,1500 | -0,46% | 2,1600 | 2,1700 | 2,1500 | 13.116 | ,00 |
| 30/3/2010 | 2,1600 | -0,92% | 2,1800 | 2,1900 | 2,1500 | 6.439 | ,00 |
| 29/3/2010 | 2,1800 | 0,46% | 2,1600 | 2,2200 | 2,1600 | 7.088 | ,00 |
| 26/3/2010 | 2,1700 | 2,36% | 2,1700 | 2,1900 | 2,1300 | 19.711 | ,00 |
| 24/3/2010 | 2,1200 | 0,95% | 2,1000 | 2,1400 | 2,0600 | 15.349 | ,00 |
| 23/3/2010 | 2,1000 | 4,48% | 2,0700 | 2,1200 | 2,0400 | 16.243 | ,00 |
| 22/3/2010 | 2,0100 | 0,00% | 2,0100 | 2,0500 | 1,9900 | 8.930 | ,00 |
| 19/3/2010 | 2,0100 | -0,99% | 2,0400 | 2,0800 | 2,0100 | 40.693 | ,00 |
| 18/3/2010 | 2,0300 | -5,58% | 2,0800 | 2,1000 | 2,0200 | 27.566 | ,00 |
| 17/3/2010 | 2,1500 | -0,92% | 2,2000 | 2,2000 | 2,1100 | 18.340 | ,00 |
| 16/3/2010 | 2,1700 | -2,25% | 2,2600 | 2,2600 | 2,1600 | 19.430 | ,00 |
| 15/3/2010 | 2,2200 | 2,78% | 2,2100 | 2,2600 | 2,2000 | 48.381 | ,00 |
| 12/3/2010 | 2,1600 | 0,93% | 2,1500 | 2,2100 | 2,1400 | 20.911 | ,00 |
| 11/3/2010 | 2,1400 | 0,47% | 2,1400 | 2,1600 | 2,0900 | 23.335 | ,00 |
| 10/3/2010 | 2,1300 | 3,90% | 2,0500 | 2,1400 | 2,0500 | 13.463 | ,00 |
| 09/3/2010 | 2,0500 | -0,49% | 2,0700 | 2,0900 | 2,0300 | 8.940 | ,00 |
| 08/3/2010 | 2,0600 | 1,98% | 2,0700 | 2,1000 | 2,0300 | 14.055 | ,00 |
| 05/3/2010 | 2,0200 | -0,98% | 2,0200 | 2,0600 | 2,0100 | 9.989 | ,00 |
| 04/3/2010 | 2,0400 | -1,92% | 2,0500 | 2,0500 | 2,0200 | 7.571 | ,00 |
| 03/3/2010 | 2,0800 | 0,48% | 2,0700 | 2,0900 | 2,0300 | 6.290 | ,00 |
| 02/3/2010 | 2,0700 | 0,98% | 2,0300 | 2,0700 | 2,0000 | 15.358 | ,00 |
| 01/3/2010 | 2,0500 | 3,02% | 2,0100 | 2,0500 | 2,0100 | 10.815 | ,00 |
| 26/2/2010 | 1,9900 | -0,50% | 2,0200 | 2,0700 | 1,9600 | 30.995 | ,00 |
| 25/2/2010 | 2,0000 | -0,99% | 2,0000 | 2,0200 | 1,9400 | 19.524 | ,00 |
| 24/2/2010 | 2,0200 | -0,49% | 2,0200 | 2,0500 | 2,0000 | 507.980 | ,00 |
| 23/2/2010 | 2,0300 | 2,01% | 1,9900 | 2,0500 | 1,9500 | 17.630 | ,00 |
| 22/2/2010 | 1,9900 | 4,19% | 1,9400 | 2,0800 | 1,9400 | 42.081 | ,00 |
| 19/2/2010 | 1,9100 | 0,53% | 1,8800 | 1,9200 | 1,8800 | 19.824 | ,00 |
| 18/2/2010 | 1,9000 | 0,00% | 1,9000 | 1,9200 | 1,8800 | 8.411 | ,00 |
| 17/2/2010 | 1,9000 | -0,52% | 1,9100 | 1,9700 | 1,8800 | 29.876 | ,00 |
| 16/2/2010 | 1,9100 | -2,55% | 1,9600 | 1,9600 | 1,8900 | 26.278 | ,00 |
| 12/2/2010 | 1,9600 | 1,03% | 1,9700 | 1,9700 | 1,9200 | 37.209 | ,00 |
| 11/2/2010 | 1,9400 | 1,57% | 1,9300 | 1,9600 | 1,9100 | 30.409 | ,00 |
| 10/2/2010 | 1,9100 | 6,70% | 1,8700 | 1,9300 | 1,8400 | 87.577 | ,00 |
| 09/2/2010 | 1,7900 | 4,68% | 1,7000 | 1,7900 | 1,6800 | 49.625 | ,00 |
| 08/2/2010 | 1,7100 | -2,29% | 1,7500 | 1,7900 | 1,6900 | 57.734 | ,00 |
| 05/2/2010 | 1,7500 | -3,31% | 1,7400 | 1,7800 | 1,7200 | 73.703 | ,00 |
| 04/2/2010 | 1,8100 | -3,21% | 1,8700 | 1,9000 | 1,7900 | 133.590 | ,00 |
| 03/2/2010 | 1,8700 | -7,43% | 2,0500 | 2,0800 | 1,8700 | 204.654 | ,00 |
| 02/2/2010 | 2,0200 | 4,12% | 1,9600 | 2,0200 | 1,9500 | 68.062 | ,00 |
| 01/2/2010 | 1,9400 | -2,02% | 2,0000 | 2,0500 | 1,9200 | 133.157 | ,00 |
| 29/1/2010 | 1,9800 | -1,49% | 2,0100 | 2,0500 | 1,9800 | 100.427 | ,00 |
| 28/1/2010 | 2,0100 | 0,50% | 2,0000 | 2,0400 | 1,9500 | 74.995 | ,00 |
| 27/1/2010 | 2,0000 | -4,76% | 2,0900 | 2,1000 | 1,9700 | 53.705 | ,00 |
| 26/1/2010 | 2,1000 | -0,47% | 2,1200 | 2,1400 | 2,0800 | 27.961 | ,00 |
| 25/1/2010 | 2,1100 | 0,00% | 2,1200 | 2,1600 | 2,0700 | 124.834 | ,00 |
| 22/1/2010 | 2,1100 | -0,47% | 2,1200 | 2,1400 | 2,0500 | 138.424 | ,00 |
| 21/1/2010 | 2,1200 | -3,64% | 2,2000 | 2,2000 | 2,1000 | 245.747 | ,00 |
| 20/1/2010 | 2,2000 | -3,51% | 2,3000 | 2,3700 | 2,2000 | 45.141 | ,00 |
| 19/1/2010 | 2,2800 | -1,72% | 2,3200 | 2,3700 | 2,1400 | 104.105 | ,00 |
| 18/1/2010 | 2,3200 | -7,57% | 2,5900 | 2,6000 | 2,3200 | 52.214 | ,00 |
| 15/1/2010 | 2,5100 | -6,34% | 2,7300 | 2,7300 | 2,5000 | 25.390 | ,00 |
| 14/1/2010 | 2,6800 | 1,90% | 2,6300 | 2,7000 | 2,6200 | 12.595 | ,00 |
| 13/1/2010 | 2,6300 | -0,75% | 2,6900 | 2,7700 | 2,6300 | 23.313 | ,00 |
| 12/1/2010 | 2,6500 | -9,25% | 2,9200 | 2,9200 | 2,6500 | 23.202 | ,00 |
| 11/1/2010 | 2,9200 | -1,35% | 3,0000 | 3,0000 | 2,9100 | 8.110 | ,00 |
| 08/1/2010 | 2,9600 | 0,34% | 2,9700 | 2,9900 | 2,9300 | 8.248 | ,00 |
| 07/1/2010 | 2,9500 | 0,34% | 2,9500 | 3,0000 | 2,9100 | 10.150 | ,00 |
| 05/1/2010 | 2,9400 | 4,26% | 2,8300 | 2,9400 | 2,8300 | 13.578 | ,00 |
| 04/1/2010 | 2,8200 | 1,81% | 2,7600 | 2,8400 | 2,7600 | 11.853 | ,00 |
| 31/12/2009 | 2,7700 | -3,15% | 2,8600 | 2,8600 | 2,7700 | 26.341 | 73.670,93 |
| 30/12/2009 | 2,8600 | 0,00% | 2,8200 | 2,8800 | 2,8000 | 9.569 | 27.021,16 |
| 29/12/2009 | 2,8600 | -0,69% | 2,8800 | 2,8800 | 2,8500 | 30.058 | 86.180,64 |
| 28/12/2009 | 2,8800 | 0,35% | 2,8700 | 2,9200 | 2,8700 | 2.150 | 6.190,82 |
| 23/12/2009 | 2,8700 | 0,70% | 2,9000 | 2,9300 | 2,8600 | 13.184 | 38.192,06 |
| 22/12/2009 | 2,8500 | 1,06% | 2,8200 | 2,9300 | 2,8200 | 10.643 | 30.611,89 |
| 21/12/2009 | 2,8200 | -2,08% | 2,8800 | 2,8800 | 2,8000 | 6.702 | 19.043,05 |
| 18/12/2009 | 2,8800 | 0,70% | 2,9000 | 2,9500 | 2,8100 | 12.784 | 36.887,07 |
| 17/12/2009 | 2,8600 | -3,70% | 2,9200 | 2,9500 | 2,8600 | 13.847 | 40.291,52 |
| 16/12/2009 | 2,9700 | 0,34% | 2,9700 | 3,0200 | 2,9400 | 6.755 | 20.192,52 |
| 15/12/2009 | 2,9600 | 1,37% | 2,9300 | 2,9700 | 2,8600 | 14.302 | 41.803,88 |
| 14/12/2009 | 2,9200 | -2,67% | 2,9900 | 3,0100 | 2,9200 | 19.412 | 57.628,44 |
| 11/12/2009 | 3,0000 | 0,33% | 3,0000 | 3,0900 | 2,9200 | 18.137 | 54.502,52 |
| 10/12/2009 | 2,9900 | 3,46% | 2,8900 | 3,0600 | 2,8800 | 23.238 | 68.968,18 |
| 09/12/2009 | 2,8900 | -0,34% | 2,9000 | 2,9200 | 2,8400 | 28.179 | 81.542,63 |
| 08/12/2009 | 2,9000 | -5,23% | 3,1000 | 3,1700 | 2,9000 | 19.575 | 59.980,79 |
| 07/12/2009 | 3,0600 | -3,77% | 3,2300 | 3,2300 | 3,0600 | 18.318 | 57.530,18 |
| 04/12/2009 | 3,1800 | 0,00% | 3,2400 | 3,2400 | 3,0300 | 32.110 | 100.392,42 |
| 03/12/2009 | 3,1800 | -3,64% | 3,3200 | 3,3200 | 3,1800 | 11.643 | 37.642,84 |
| 02/12/2009 | 3,3000 | 0,00% | 3,2100 | 3,3000 | 3,2100 | 16.757 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|