| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 3,2100 | -6,96 % | -0,2400 | 325.276 |
| ΚΡΙ | 18,5200 | -6,46 % | -1,2800 | 17.058 |
| ΔΡΟΜΕ | 0,3440 | -5,49 % | -0,0200 | 26.013 |
| ΑΑΑΚ | 6,2500 | -5,30 % | -0,3500 | 614 |
| ΤΖΚΑ | 1,3200 | -4,69 % | -0,0650 | 1.627 |
| ΧΑΙΔΕ | 0,7550 | -4,43 % | -0,0350 | 2.947 |
| ΛΑΝΑΚ | 1,5100 | -4,43 % | -0,0700 | 323 |
| ΙΝΤΚΑ | 3,3400 | -4,30 % | -0,1500 | 132.508 |
| ΠΕΙΡ | 6,6600 | -4,26 % | -0,2960 | 4.413.778 |
| ΜΕΡΚΟ | 34,0000 | -3,95 % | -1,4000 | 532 |
Συνεχης ενημερωση
ΑΒΑΞ Α.Ε. (ΑΒΑΞ)
2,3000 €
-0,0850 (-3,56%)
- Άνοιγμα 2,3850
- Υψηλό 2,3850
- Χαμηλό 2,2900
- Όγκος 150.197
- Τζίρος 348.618 €
- Πράξεις 345
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/4/2011 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0300 | 12.505 | ,00 |
| 27/4/2011 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0200 | 19.160 | ,00 |
| 26/4/2011 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0400 | 4.545 | ,00 |
| 21/4/2011 | 1,0500 | 2,94% | 1,0300 | 1,0900 | 1,0200 | 45.433 | ,00 |
| 20/4/2011 | 1,0200 | -1,92% | 1,0400 | 1,0600 | 1,0000 | 41.245 | ,00 |
| 19/4/2011 | 1,0400 | -0,95% | 1,0700 | 1,0700 | 1,0200 | 82.569 | ,00 |
| 18/4/2011 | 1,0500 | -3,67% | 1,0600 | 1,0900 | 1,0400 | 56.406 | ,00 |
| 15/4/2011 | 1,0900 | 0,00% | 1,1200 | 1,1200 | 1,0600 | 70.160 | ,00 |
| 14/4/2011 | 1,0900 | -1,80% | 1,1200 | 1,2300 | 1,0800 | 241.060 | ,00 |
| 13/4/2011 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,0800 | 23.462 | ,00 |
| 12/4/2011 | 1,1000 | 2,80% | 1,1300 | 1,1300 | 1,0700 | 30.236 | ,00 |
| 11/4/2011 | 1,0700 | -4,46% | 1,1200 | 1,1200 | 1,0500 | 58.411 | ,00 |
| 08/4/2011 | 1,1200 | -2,61% | 1,1200 | 1,1400 | 1,1100 | 25.352 | ,00 |
| 07/4/2011 | 1,1500 | 1,77% | 1,1600 | 1,1600 | 1,1100 | 31.504 | ,00 |
| 06/4/2011 | 1,1300 | 1,80% | 1,1400 | 1,1500 | 1,0800 | 50.665 | ,00 |
| 05/4/2011 | 1,1100 | 1,83% | 1,1000 | 1,1300 | 1,0900 | 61.358 | ,00 |
| 04/4/2011 | 1,0900 | -0,91% | 1,0800 | 1,1100 | 1,0200 | 119.622 | ,00 |
| 01/4/2011 | 1,1000 | -0,90% | 1,1400 | 1,1400 | 1,1000 | 36.354 | ,00 |
| 31/3/2011 | 1,1100 | -5,13% | 1,2000 | 1,2000 | 1,1100 | 100.350 | ,00 |
| 30/3/2011 | 1,1700 | -1,68% | 1,1700 | 1,2100 | 1,1700 | 25.424 | ,00 |
| 29/3/2011 | 1,1900 | -1,65% | 1,2200 | 1,2200 | 1,1700 | 17.749 | ,00 |
| 28/3/2011 | 1,2100 | 0,00% | 1,1800 | 1,2100 | 1,1800 | 12.472 | ,00 |
| 24/3/2011 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,1600 | 121.942 | ,00 |
| 23/3/2011 | 1,2000 | -3,23% | 1,2100 | 1,2400 | 1,2000 | 36.092 | ,00 |
| 22/3/2011 | 1,2400 | 0,81% | 1,2300 | 1,2400 | 1,2300 | 4.510 | ,00 |
| 21/3/2011 | 1,2300 | 0,82% | 1,2400 | 1,2400 | 1,2200 | 13.114 | ,00 |
| 18/3/2011 | 1,2200 | -1,61% | 1,2600 | 1,2600 | 1,2100 | 42.346 | ,00 |
| 17/3/2011 | 1,2400 | 0,81% | 1,2400 | 1,2500 | 1,2200 | 20.882 | ,00 |
| 16/3/2011 | 1,2300 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 31.105 | ,00 |
| 15/3/2011 | 1,2300 | -5,38% | 1,2800 | 1,2800 | 1,2300 | 77.077 | ,00 |
| 14/3/2011 | 1,3000 | 4,00% | 1,2600 | 1,3000 | 1,2500 | 102.817 | ,00 |
| 11/3/2011 | 1,2500 | 2,46% | 1,2200 | 1,2500 | 1,2200 | 64.639 | ,00 |
| 10/3/2011 | 1,2200 | 0,83% | 1,2000 | 1,2200 | 1,2000 | 7.049 | ,00 |
| 09/3/2011 | 1,2100 | -0,82% | 1,2300 | 1,2400 | 1,2000 | 29.768 | ,00 |
| 08/3/2011 | 1,2200 | -2,40% | 1,2300 | 1,2400 | 1,2000 | 48.902 | ,00 |
| 04/3/2011 | 1,2500 | 1,63% | 1,2600 | 1,2600 | 1,2400 | 16.340 | ,00 |
| 03/3/2011 | 1,2300 | 0,00% | 1,2500 | 1,2700 | 1,2300 | 10.566 | ,00 |
| 02/3/2011 | 1,2300 | -0,81% | 1,2300 | 1,2400 | 1,2200 | 49.923 | ,00 |
| 01/3/2011 | 1,2400 | 0,81% | 1,2300 | 1,2700 | 1,2300 | 42.727 | ,00 |
| 28/2/2011 | 1,2300 | -2,38% | 1,2700 | 1,2700 | 1,2000 | 57.595 | ,00 |
| 25/2/2011 | 1,2600 | -1,56% | 1,2800 | 1,3000 | 1,2600 | 119.271 | ,00 |
| 24/2/2011 | 1,2800 | -3,76% | 1,3100 | 1,3100 | 1,2800 | 52.818 | ,00 |
| 23/2/2011 | 1,3300 | 2,31% | 1,2900 | 1,3400 | 1,2900 | 76.518 | ,00 |
| 22/2/2011 | 1,3000 | -3,70% | 1,3300 | 1,3300 | 1,3000 | 95.658 | ,00 |
| 21/2/2011 | 1,3500 | -3,57% | 1,4000 | 1,4100 | 1,3400 | 68.281 | ,00 |
| 18/2/2011 | 1,4000 | 4,48% | 1,3700 | 1,4100 | 1,3400 | 114.243 | ,00 |
| 17/2/2011 | 1,3400 | 3,08% | 1,3100 | 1,3600 | 1,3000 | 165.607 | ,00 |
| 16/2/2011 | 1,3000 | -1,52% | 1,3100 | 1,3200 | 1,2900 | 81.118 | ,00 |
| 15/2/2011 | 1,3200 | -0,75% | 1,3200 | 1,3500 | 1,3100 | 44.847 | ,00 |
| 14/2/2011 | 1,3300 | 0,00% | 1,3800 | 1,3800 | 1,3200 | 57.791 | ,00 |
| 11/2/2011 | 1,3300 | 0,00% | 1,3300 | 1,3500 | 1,3000 | 91.851 | ,00 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 0,0350 | 11.696 |
| ΒΙΝΤΑ | 5,5000 | 2,80 % | 0,1500 | 783 |
| ΙΝΤΕΤ | 1,3200 | 2,33 % | 0,0300 | 4.464 |
| ΤΡΕΣΤΑΤΕΣ | 1,7950 | 1,99 % | 0,0350 | 240.294 |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 0,4000 | 820 |
| ΠΕΡΦ | 7,2800 | 1,39 % | 0,1000 | 23.158 |
| ΣΠΙ | 0,5900 | 0,68 % | 0,0040 | 2.289 |
| ΡΕΒΟΙΛ | 1,6900 | 0,60 % | 0,0100 | 50.691 |
| EVR | 1,9250 | 0,52 % | 0,0100 | 25.303 |
| ΚΥΡΙΟ | 2,0700 | 0,49 % | 0,0100 | 14.843 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | -0,0500 | 62.794.734 |
| ΠΕΙΡ | 6,6600 | -4,26 % | -0,2960 | 29.605.321 |
| MTLN | 40,7000 | -1,64 % | -0,6800 | 24.454.520 |
| ΕΥΡΩΒ | 3,3200 | -3,54 % | -0,1220 | 22.941.122 |
| ΕΤΕ | 12,6100 | -3,74 % | -0,4900 | 17.645.927 |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | -0,0020 | 13.675.956 |
| ΟΠΑΠ | 17,1000 | -0,87 % | -0,1500 | 11.446.843 |
| ΔΕΗ | 16,7000 | -1,30 % | -0,2200 | 10.973.659 |
| ΕΛΠΕ | 8,0900 | -1,34 % | -0,1100 | 4.929.704 |
| BOCHGR | 7,9400 | -2,22 % | -0,1800 | 4.691.783 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | 17.884.374 | 62,79εκ. |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | 12.984.757 | 13,68εκ. |
| ΕΥΡΩΒ | 3,3200 | -3,54 % | 6.864.104 | 22,94εκ. |
| ΠΕΙΡ | 6,6600 | -4,26 % | 4.413.778 | 29,61εκ. |
| ΕΤΕ | 12,6100 | -3,74 % | 1.389.624 | 17,65εκ. |
| ΛΑΒΙ | 0,8130 | -1,69 % | 995.013 | 802,7χιλ. |
| ΟΠΑΠ | 17,1000 | -0,87 % | 668.908 | 11,45εκ. |
| ΔΕΗ | 16,7000 | -1,30 % | 656.269 | 10,97εκ. |
| CREDIA | 1,4180 | -2,61 % | 637.741 | 912,8χιλ. |
| ΕΛΠΕ | 8,0900 | -1,34 % | 602.974 | 4,93εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | 17.884.374 | 0,77 % |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | 12.984.757 | 0,70 % |
| ΛΑΒΙ | 0,8130 | -1,69 % | 995.013 | 0,59 % |
| MTLN | 40,7000 | -1,64 % | 595.852 | 0,42 % |
| ΠΕΙΡ | 6,6600 | -4,26 % | 4.413.778 | 0,35 % |
| ΕΚΤΕΡ | 2,8400 | -3,40 % | 91.504 | 0,34 % |
| EIS | 1,5660 | -2,00 % | 47.412 | 0,31 % |
| ΙΚΤΙΝ | 0,4600 | -2,95 % | 351.190 | 0,31 % |
| ΙΛΥΔΑ | 4,9200 | -1,60 % | 40.148 | 0,28 % |
| ΡΕΒΟΙΛ | 1,6900 | 0,60 % | 50.691 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 11.696 | 13,45 % |
| ΧΑΙΔΕ | 0,7550 | -4,43 % | 2.947 | 12,66 % |
| ΝΑΚΑΣ | 3,6800 | -0,54 % | 2.670 | 9,19 % |
| ΔΡΟΜΕ | 0,3440 | -5,49 % | 26.013 | 9,07 % |
| ΣΙΔΜΑ | 1,7400 | -3,87 % | 8.831 | 7,73 % |
| ΣΕΝΤΡ | 0,3390 | -1,17 % | 13.467 | 7,58 % |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 820 | 6,82 % |
| ΦΡΙΓΟ | 0,4670 | 0,21 % | 64.946 | 6,44 % |
| ΚΡΙ | 18,5200 | -6,46 % | 17.058 | 6,16 % |
| ΒΙΟΣΚ | 2,9700 | -2,30 % | 22.298 | 5,92 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|