| 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 |
|---|---|---|---|---|---|---|---|
| 01/12/2009 | 3,2100 | 11,85% | 2,9200 | 3,3200 | 2,9200 | 22.705 | ,00 |
| 30/11/2009 | 2,8700 | -2,05% | 2,8200 | 2,9700 | 2,8200 | 16.215 | ,00 |
| 27/11/2009 | 2,9300 | 0,00% | 2,7000 | 2,9300 | 2,7000 | 30.792 | ,00 |
| 26/11/2009 | 2,9300 | -5,48% | 3,1600 | 3,1600 | 2,8900 | 23.444 | ,00 |
| 25/11/2009 | 3,1000 | -4,62% | 3,3000 | 3,3000 | 3,0500 | 32.633 | ,00 |
| 24/11/2009 | 3,2500 | 0,00% | 3,2500 | 3,2800 | 3,1900 | 16.817 | ,00 |
| 23/11/2009 | 3,2500 | 2,85% | 3,1600 | 3,2700 | 3,1600 | 13.114 | ,00 |
| 20/11/2009 | 3,1600 | -3,66% | 3,2400 | 3,2600 | 3,1000 | 12.424 | ,00 |
| 19/11/2009 | 3,2800 | -0,61% | 3,2700 | 3,3100 | 3,2700 | 4.725 | ,00 |
| 18/11/2009 | 3,3000 | 0,30% | 3,2600 | 3,3300 | 3,2600 | 21.021 | ,00 |
| 17/11/2009 | 3,2900 | 0,92% | 3,2600 | 3,3500 | 3,2500 | 16.042 | ,00 |
| 16/11/2009 | 3,2600 | -4,12% | 3,3700 | 3,3800 | 3,1600 | 24.777 | ,00 |
| 13/11/2009 | 3,4000 | -0,87% | 3,4000 | 3,4300 | 3,3700 | 7.636 | ,00 |
| 12/11/2009 | 3,4300 | -3,65% | 3,5300 | 3,5300 | 3,3800 | 65.722 | ,00 |
| 11/11/2009 | 3,5600 | -1,11% | 3,6000 | 3,6300 | 3,5600 | 9.051 | ,00 |
| 10/11/2009 | 3,6000 | -2,44% | 3,6900 | 3,6900 | 3,6000 | 10.301 | ,00 |
| 09/11/2009 | 3,6900 | 1,65% | 3,6800 | 3,7200 | 3,6600 | 13.647 | ,00 |
| 06/11/2009 | 3,6300 | 0,83% | 3,6000 | 3,7000 | 3,5900 | 38.826 | ,00 |
| 05/11/2009 | 3,6000 | -0,28% | 3,6000 | 3,6100 | 3,5500 | 23.573 | ,00 |
| 04/11/2009 | 3,6100 | 0,28% | 3,6700 | 3,6800 | 3,5600 | 35.925 | ,00 |
| 03/11/2009 | 3,6000 | -3,49% | 3,8000 | 3,8000 | 3,5800 | 16.335 | ,00 |
| 02/11/2009 | 3,7300 | -0,80% | 3,7600 | 3,8400 | 3,5600 | 56.302 | ,00 |
| 30/10/2009 | 3,7600 | 0,00% | 3,8000 | 3,8000 | 3,6900 | 32.854 | ,00 |
| 29/10/2009 | 3,7600 | 1,90% | 3,5600 | 3,7600 | 3,4700 | 59.370 | ,00 |
| 27/10/2009 | 3,6900 | -3,15% | 3,7600 | 3,7800 | 3,6600 | 22.700 | ,00 |
| 26/10/2009 | 3,8100 | -2,81% | 3,7900 | 3,8600 | 3,7900 | 3.237 | ,00 |
| 23/10/2009 | 3,9200 | 0,26% | 3,9400 | 3,9500 | 3,8700 | 23.597 | ,00 |
| 22/10/2009 | 3,9100 | -0,26% | 3,9100 | 3,9100 | 3,8400 | 10.570 | ,00 |
| 21/10/2009 | 3,9200 | -0,51% | 3,9300 | 3,9300 | 3,8200 | 41.246 | ,00 |
| 20/10/2009 | 3,9400 | 1,29% | 3,9800 | 3,9900 | 3,9000 | 29.139 | ,00 |
| 19/10/2009 | 3,8900 | 1,04% | 3,8000 | 3,9000 | 3,8000 | 9.211 | ,00 |
| 16/10/2009 | 3,8500 | -2,04% | 3,9800 | 3,9800 | 3,7700 | 39.697 | ,00 |
| 15/10/2009 | 3,9300 | -2,48% | 4,0800 | 4,0800 | 3,8900 | 44.524 | ,00 |
| 14/10/2009 | 4,0300 | 4,95% | 3,8800 | 4,0600 | 3,8800 | 105.713 | ,00 |
| 13/10/2009 | 3,8400 | -0,26% | 3,9000 | 3,9800 | 3,8400 | 71.254 | ,00 |
| 12/10/2009 | 3,8500 | 3,49% | 3,7000 | 3,9100 | 3,7000 | 97.979 | ,00 |
| 09/10/2009 | 3,7200 | 0,27% | 3,7300 | 3,7500 | 3,6600 | 28.243 | ,00 |
| 08/10/2009 | 3,7100 | 0,27% | 3,7400 | 3,7600 | 3,6800 | 55.559 | ,00 |
| 07/10/2009 | 3,7000 | 1,09% | 3,6600 | 3,7500 | 3,6300 | 63.167 | ,00 |
| 06/10/2009 | 3,6600 | 5,17% | 3,5200 | 3,6600 | 3,5200 | 41.653 | ,00 |
| 05/10/2009 | 3,4800 | 0,00% | 3,5100 | 3,5200 | 3,4400 | 10.500 | ,00 |
| 02/10/2009 | 3,4800 | 0,00% | 3,4500 | 3,4800 | 3,4300 | 25.581 | ,00 |
| 01/10/2009 | 3,4800 | -1,14% | 3,4800 | 3,5000 | 3,4300 | 18.340 | ,00 |
| 30/9/2009 | 3,5200 | -2,22% | 3,6900 | 3,6900 | 3,4600 | 31.593 | ,00 |
| 29/9/2009 | 3,6000 | -2,96% | 3,7100 | 3,7700 | 3,6000 | 22.725 | ,00 |
| 28/9/2009 | 3,7100 | 0,54% | 3,6000 | 3,7100 | 3,6000 | 47.201 | ,00 |
| 25/9/2009 | 3,6900 | -0,27% | 3,6800 | 3,7100 | 3,6000 | 108.270 | ,00 |
| 24/9/2009 | 3,7000 | -3,39% | 3,7300 | 3,8200 | 3,7000 | 49.951 | ,00 |
| 23/9/2009 | 3,8300 | 0,26% | 3,8000 | 3,8600 | 3,7900 | 65.948 | ,00 |
| 22/9/2009 | 3,8200 | 3,52% | 3,6900 | 3,8300 | 3,6700 | 47.603 | ,00 |
| 21/9/2009 | 3,6900 | 0,00% | 3,6900 | 3,7300 | 3,6600 | 15.993 | ,00 |
| 18/9/2009 | 3,6900 | 1,37% | 3,5600 | 3,7800 | 3,5400 | 155.581 | ,00 |
| 17/9/2009 | 3,6400 | 0,28% | 3,6700 | 3,6700 | 3,5900 | 80.428 | ,00 |
| 16/9/2009 | 3,6300 | 3,71% | 3,5000 | 3,7000 | 3,5000 | 121.380 | ,00 |
| 15/9/2009 | 3,5000 | 4,17% | 3,3900 | 3,5200 | 3,3600 | 65.906 | ,00 |
| 14/9/2009 | 3,3600 | -1,18% | 3,3900 | 3,4000 | 3,3500 | 12.611 | ,00 |
| 11/9/2009 | 3,4000 | 0,29% | 3,4200 | 3,4500 | 3,3800 | 44.384 | ,00 |
| 10/9/2009 | 3,3900 | -0,88% | 3,4500 | 3,4500 | 3,3700 | 23.791 | ,00 |
| 09/9/2009 | 3,4200 | 1,48% | 3,3700 | 3,4600 | 3,3300 | 56.890 | ,00 |
| 08/9/2009 | 3,3700 | -1,46% | 3,4500 | 3,4500 | 3,3400 | 45.583 | ,00 |
| 07/9/2009 | 3,4200 | 3,01% | 3,3200 | 3,4600 | 3,3200 | 39.381 | ,00 |
| 04/9/2009 | 3,3200 | -1,19% | 3,3600 | 3,3800 | 3,2500 | 57.421 | ,00 |
| 03/9/2009 | 3,3600 | -2,04% | 3,3500 | 3,3600 | 3,2600 | 58.341 | ,00 |
| 02/9/2009 | 3,4300 | -1,15% | 3,3900 | 3,4300 | 3,3800 | 13.098 | ,00 |
| 01/9/2009 | 3,4700 | 1,76% | 3,3000 | 3,4700 | 3,3000 | 41.773 | ,00 |
| 31/8/2009 | 3,4100 | -1,45% | 3,4200 | 3,4500 | 3,3700 | 24.937 | ,00 |
| 28/8/2009 | 3,4600 | 2,67% | 3,4000 | 3,4600 | 3,3200 | 67.380 | ,00 |
| 27/8/2009 | 3,3700 | -1,75% | 3,4600 | 3,5100 | 3,3000 | 73.700 | ,00 |
| 26/8/2009 | 3,4300 | 0,88% | 3,4000 | 3,4900 | 3,3700 | 87.617 | ,00 |
| 25/8/2009 | 3,4000 | 1,49% | 3,3700 | 3,4000 | 3,3000 | 40.864 | ,00 |
| 24/8/2009 | 3,3500 | -1,47% | 3,4000 | 3,4000 | 3,3000 | 23.834 | ,00 |
| 21/8/2009 | 3,4000 | 1,49% | 3,3500 | 3,4000 | 3,3100 | 24.446 | ,00 |
| 20/8/2009 | 3,3500 | 0,00% | 3,3800 | 3,4000 | 3,3100 | 6.805 | ,00 |
| 19/8/2009 | 3,3500 | -0,30% | 3,3200 | 3,3500 | 3,2700 | 8.814 | ,00 |
| 18/8/2009 | 3,3600 | 0,60% | 3,2700 | 3,3600 | 3,2600 | 5.377 | ,00 |
| 17/8/2009 | 3,3400 | -0,60% | 3,2900 | 3,3400 | 3,2500 | 8.503 | ,00 |
| 14/8/2009 | 3,3600 | 0,90% | 3,3600 | 3,3600 | 3,3000 | 10.761 | ,00 |
| 13/8/2009 | 3,3300 | 1,83% | 3,3000 | 3,3600 | 3,2900 | 43.296 | ,00 |
| 12/8/2009 | 3,2700 | -0,91% | 3,2500 | 3,2800 | 3,2400 | 16.861 | ,00 |
| 11/8/2009 | 3,3000 | -1,49% | 3,3800 | 3,3800 | 3,2400 | 15.744 | ,00 |
| 10/8/2009 | 3,3500 | -0,89% | 3,2000 | 3,4000 | 3,2000 | 9.912 | ,00 |
| 07/8/2009 | 3,3800 | 0,00% | 3,3400 | 3,3800 | 3,2700 | 19.779 | ,00 |
| 06/8/2009 | 3,3800 | -1,74% | 3,4200 | 3,4600 | 3,3500 | 16.796 | ,00 |
| 05/8/2009 | 3,4400 | -2,82% | 3,4700 | 3,5300 | 3,4200 | 15.894 | ,00 |
| 04/8/2009 | 3,5400 | 0,00% | 3,5200 | 3,5600 | 3,4700 | 27.276 | ,00 |
| 03/8/2009 | 3,5400 | 2,02% | 3,4800 | 3,5600 | 3,4300 | 58.812 | ,00 |
| 31/7/2009 | 3,4700 | 0,58% | 3,4900 | 3,4900 | 3,3900 | 48.758 | ,00 |
| 30/7/2009 | 3,4500 | 0,88% | 3,4200 | 3,4600 | 3,4000 | 34.299 | ,00 |
| 29/7/2009 | 3,4200 | 0,88% | 3,4000 | 3,4200 | 3,3200 | 28.368 | ,00 |
| 28/7/2009 | 3,3900 | -0,88% | 3,4500 | 3,4500 | 3,2900 | 45.366 | ,00 |
| 27/7/2009 | 3,4200 | 1,18% | 3,4300 | 3,4600 | 3,3800 | 38.681 | ,00 |
| 24/7/2009 | 3,3800 | 1,20% | 3,3800 | 3,4100 | 3,3400 | 54.890 | ,00 |
| 23/7/2009 | 3,3400 | 4,38% | 3,2200 | 3,3900 | 3,2200 | 57.149 | ,00 |
| 22/7/2009 | 3,2000 | -0,62% | 3,2100 | 3,2200 | 3,1800 | 8.393 | ,00 |
| 21/7/2009 | 3,2200 | -1,53% | 3,2800 | 3,3100 | 3,2200 | 33.427 | ,00 |
| 20/7/2009 | 3,2700 | 2,83% | 3,2500 | 3,2800 | 3,1900 | 23.196 | ,00 |
| 17/7/2009 | 3,1800 | -0,62% | 3,2400 | 3,2600 | 3,1600 | 26.709 | ,00 |
| 16/7/2009 | 3,2000 | 0,31% | 3,2500 | 3,2500 | 3,1500 | 30.280 | ,00 |
| 15/7/2009 | 3,1900 | 0,95% | 3,2200 | 3,2300 | 3,1200 | 19.035 | ,00 |
| 14/7/2009 | 3,1600 | 2,93% | 3,1400 | 3,2200 | 3,0900 | 23.171 | ,00 |
| 13/7/2009 | 3,0700 | 0,66% | 2,9400 | 3,0800 | 2,9400 | 44.680 | ,00 |
| 10/7/2009 | 3,0500 | -4,69% | 3,1500 | 3,1800 | 2,9800 | 63.567 | ,00 |
| 09/7/2009 | 3,2000 | 0,31% | 3,2000 | 3,2400 | 3,1300 | 24.594 | ,00 |
| 08/7/2009 | 3,1900 | -2,15% | 3,1800 | 3,2300 | 3,1400 | 29.984 | ,00 |
| 07/7/2009 | 3,2600 | 0,31% | 3,2600 | 3,3200 | 3,2400 | 35.266 | ,00 |
| 06/7/2009 | 3,2500 | -0,61% | 3,1500 | 3,2800 | 3,1300 | 47.090 | ,00 |
| 03/7/2009 | 3,2700 | -2,68% | 3,2300 | 3,3200 | 3,2300 | 78.986 | ,00 |
| 02/7/2009 | 3,3600 | -2,61% | 3,4200 | 3,5000 | 3,3200 | 30.356 | ,00 |
| 01/7/2009 | 3,4500 | 0,00% | 3,4500 | 3,4800 | 3,3800 | 46.990 | ,00 |
| 30/6/2009 | 3,4500 | -0,86% | 3,4800 | 3,4800 | 3,3900 | 44.130 | ,00 |
| 29/6/2009 | 3,4800 | 0,00% | 3,4800 | 3,5000 | 3,4100 | 49.001 | ,00 |
| 26/6/2009 | 3,4800 | 0,00% | 3,5000 | 3,6200 | 3,4400 | 98.661 | ,00 |
| 25/6/2009 | 3,4800 | 1,75% | 3,4500 | 3,6000 | 3,3700 | 153.600 | ,00 |
| 24/6/2009 | 3,4200 | 7,21% | 3,1900 | 3,4200 | 3,1800 | 59.968 | ,00 |
| 23/6/2009 | 3,1900 | 0,63% | 3,1600 | 3,2200 | 3,0700 | 99.548 | ,00 |
| 22/6/2009 | 3,1700 | -8,65% | 3,4500 | 3,4500 | 3,1200 | 121.921 | ,00 |
| 19/6/2009 | 3,4700 | 2,36% | 3,3900 | 3,5300 | 3,3900 | 175.761 | ,00 |
| 18/6/2009 | 3,3900 | 2,73% | 3,3000 | 3,4400 | 3,2400 | 159.673 | ,00 |
| 17/6/2009 | 3,3000 | -7,04% | 3,5300 | 3,6800 | 3,2600 | 259.138 | ,00 |
| 16/6/2009 | 3,5500 | 0,28% | 3,5000 | 3,6400 | 3,3700 | 241.816 | ,00 |
| 15/6/2009 | 3,5400 | 13,83% | 3,1500 | 3,5700 | 3,1100 | 350.587 | ,00 |
| 12/6/2009 | 3,1100 | 7,24% | 2,9400 | 3,1400 | 2,9400 | 284.301 | ,00 |
| 11/6/2009 | 2,9000 | -1,02% | 2,9200 | 2,9600 | 2,9000 | 67.102 | ,00 |
| 10/6/2009 | 2,9300 | 0,69% | 2,9800 | 2,9900 | 2,8600 | 44.439 | ,00 |
| 09/6/2009 | 2,9100 | -1,02% | 3,0000 | 3,0000 | 2,8700 | 50.534 | ,00 |
| 05/6/2009 | 2,9400 | 5,00% | 2,8600 | 3,0200 | 2,7800 | 89.874 | ,00 |
| 04/6/2009 | 2,8000 | -6,04% | 2,9600 | 2,9700 | 2,8000 | 63.536 | ,00 |
| 03/6/2009 | 2,9800 | -1,00% | 3,0300 | 3,0300 | 2,8200 | 83.300 | ,00 |
| 02/6/2009 | 3,0100 | 0,33% | 3,0000 | 3,0300 | 2,9600 | 83.061 | ,00 |
| 01/6/2009 | 3,0000 | 3,45% | 3,0200 | 3,0400 | 2,9200 | 100.251 | ,00 |
| 29/5/2009 | 2,9000 | -0,34% | 2,9100 | 3,0000 | 2,8200 | 82.064 | ,00 |
| 28/5/2009 | 2,9100 | 1,39% | 2,8000 | 2,9400 | 2,7900 | 66.343 | ,00 |
| 27/5/2009 | 2,8700 | 2,87% | 2,8700 | 3,0000 | 2,8500 | 130.513 | ,00 |
| 26/5/2009 | 2,7900 | -2,45% | 2,9000 | 2,9300 | 2,7400 | 64.081 | ,00 |
| 25/5/2009 | 2,8600 | 3,62% | 2,8000 | 2,9100 | 2,7600 | 76.357 | ,00 |
| 22/5/2009 | 2,7600 | -0,36% | 2,7100 | 2,8200 | 2,7100 | 42.002 | ,00 |
| 21/5/2009 | 2,7700 | -3,15% | 2,8000 | 2,8600 | 2,7500 | 31.567 | ,00 |
| 20/5/2009 | 2,8600 | 5,15% | 2,7300 | 2,8600 | 2,6900 | 57.950 | ,00 |
| 19/5/2009 | 2,7200 | 3,42% | 2,6900 | 2,7400 | 2,6500 | 79.832 | ,00 |
| 18/5/2009 | 2,6300 | 2,73% | 2,4300 | 2,7000 | 2,4300 | 28.505 | ,00 |
| 15/5/2009 | 2,5600 | 0,00% | 2,6600 | 2,6700 | 2,5500 | 15.715 | ,00 |
| 14/5/2009 | 2,5600 | -1,54% | 2,4800 | 2,6000 | 2,4800 | 27.810 | ,00 |
| 13/5/2009 | 2,6000 | -2,26% | 2,6500 | 2,7200 | 2,5100 | 107.585 | ,00 |
| 12/5/2009 | 2,6600 | 6,40% | 2,5000 | 2,6700 | 2,5000 | 88.863 | ,00 |
| 11/5/2009 | 2,5000 | -2,34% | 2,5000 | 2,6100 | 2,5000 | 29.205 | ,00 |
| 08/5/2009 | 2,5600 | 0,39% | 2,6000 | 2,6100 | 2,5200 | 18.156 | ,00 |
| 07/5/2009 | 2,5500 | -1,16% | 2,6300 | 2,7000 | 2,5000 | 61.993 | ,00 |
| 06/5/2009 | 2,5800 | 1,18% | 2,4800 | 2,5900 | 2,4800 | 41.465 | ,00 |
| 05/5/2009 | 2,5500 | -0,78% | 2,6000 | 2,6000 | 2,5400 | 85.147 | ,00 |
| 04/5/2009 | 2,5700 | 0,78% | 2,5900 | 2,6300 | 2,5100 | 79.291 | ,00 |
| 30/4/2009 | 2,5500 | 0,39% | 2,5700 | 2,6500 | 2,5200 | 131.105 | ,00 |
| 29/4/2009 | 2,5400 | 2,42% | 2,4800 | 2,5900 | 2,4800 | 90.313 | ,00 |
| 28/4/2009 | 2,4800 | -1,98% | 2,4600 | 2,5300 | 2,4300 | 39.687 | ,00 |
| 27/4/2009 | 2,5300 | 5,42% | 2,4000 | 2,6900 | 2,3300 | 133.932 | ,00 |
| 24/4/2009 | 2,4000 | 5,26% | 2,2800 | 2,4000 | 2,2800 | 71.813 | ,00 |
| 23/4/2009 | 2,2800 | 4,11% | 2,1900 | 2,3200 | 2,1900 | 70.300 | ,00 |
| 22/4/2009 | 2,1900 | 0,92% | 2,1700 | 2,2300 | 2,1500 | 47.439 | ,00 |
| 21/4/2009 | 2,1700 | -8,05% | 2,2800 | 2,2800 | 2,1600 | 101.123 | ,00 |
| 16/4/2009 | 2,3600 | 5,36% | 2,2900 | 2,4000 | 2,2500 | 81.290 | ,00 |
| 15/4/2009 | 2,2400 | 5,66% | 2,1200 | 2,2700 | 2,1200 | 114.251 | ,00 |
| 14/4/2009 | 2,1200 | 10,42% | 2,0000 | 2,3100 | 1,9800 | 176.708 | ,00 |
| 09/4/2009 | 1,9200 | 6,08% | 1,8500 | 1,9600 | 1,8500 | 131.048 | ,00 |
| 08/4/2009 | 1,8100 | 3,43% | 1,7500 | 1,8500 | 1,7500 | 63.175 | ,00 |
| 07/4/2009 | 1,7500 | -0,57% | 1,7600 | 1,7800 | 1,7400 | 35.795 | ,00 |
| 06/4/2009 | 1,7600 | -1,12% | 1,7900 | 1,8500 | 1,7200 | 1.527.247 | ,00 |
| 03/4/2009 | 1,7800 | 1,14% | 1,7800 | 1,8500 | 1,7500 | 47.209 | ,00 |
| 02/4/2009 | 1,7600 | 1,73% | 1,7700 | 1,8000 | 1,7500 | 35.544 | ,00 |
| 01/4/2009 | 1,7300 | -4,95% | 1,7500 | 1,7800 | 1,7300 | 27.150 | ,00 |
| 31/3/2009 | 1,8200 | 3,41% | 1,8600 | 1,8600 | 1,7500 | 5.150 | ,00 |
| 30/3/2009 | 1,7600 | -2,76% | 1,8400 | 1,8500 | 1,7600 | 42.335 | ,00 |
| 27/3/2009 | 1,8100 | -1,63% | 1,8500 | 1,8800 | 1,7600 | 8.890 | ,00 |
| 26/3/2009 | 1,8400 | 1,10% | 1,8500 | 1,8800 | 1,7900 | 14.957 | ,00 |
| 24/3/2009 | 1,8200 | 2,25% | 1,8000 | 1,8400 | 1,7900 | 18.307 | ,00 |
| 23/3/2009 | 1,7800 | 2,30% | 1,7600 | 1,7900 | 1,7300 | 15.820 | ,00 |
| 20/3/2009 | 1,7400 | 1,75% | 1,7000 | 1,7500 | 1,6800 | 25.808 | ,00 |
| 19/3/2009 | 1,7100 | -0,58% | 1,7200 | 1,7400 | 1,7100 | 11.727 | ,00 |
| 18/3/2009 | 1,7200 | 2,38% | 1,7100 | 1,7200 | 1,7100 | 515 | ,00 |
| 17/3/2009 | 1,6800 | -2,33% | 1,7000 | 1,7100 | 1,6800 | 5.920 | ,00 |
| 16/3/2009 | 1,7200 | -1,71% | 1,7500 | 1,7900 | 1,7200 | 3.610 | ,00 |
| 13/3/2009 | 1,7500 | 1,74% | 1,8100 | 1,8100 | 1,7200 | 9.357 | ,00 |
| 12/3/2009 | 1,7200 | 1,18% | 1,7000 | 1,7500 | 1,6900 | 19.515 | ,00 |
| 11/3/2009 | 1,7000 | 1,19% | 1,7000 | 1,7200 | 1,6800 | 15.773 | ,00 |
| 10/3/2009 | 1,6800 | 1,82% | 1,6700 | 1,6800 | 1,6500 | 14.809 | ,00 |
| 09/3/2009 | 1,6500 | 0,61% | 1,6100 | 1,6700 | 1,6100 | 3.406 | ,00 |
| 06/3/2009 | 1,6400 | -1,20% | 1,6600 | 1,6700 | 1,6100 | 12.989 | ,00 |
| 05/3/2009 | 1,6600 | -4,05% | 1,7200 | 1,7200 | 1,6500 | 5.597 | ,00 |
| 04/3/2009 | 1,7300 | 2,37% | 1,7200 | 1,7600 | 1,6900 | 18.596 | ,00 |
| 03/3/2009 | 1,6900 | -1,17% | 1,7200 | 1,7200 | 1,6900 | 2.406 | ,00 |
| 27/2/2009 | 1,7100 | 0,59% | 1,7000 | 1,7500 | 1,6500 | 24.182 | ,00 |
| 26/2/2009 | 1,7000 | 0,59% | 1,7600 | 1,7600 | 1,6900 | 14.205 | ,00 |
| 25/2/2009 | 1,6900 | 0,00% | 1,7000 | 1,7700 | 1,6500 | 23.220 | ,00 |
| 24/2/2009 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6200 | 13.810 | ,00 |
| 23/2/2009 | 1,7000 | -4,49% | 1,7700 | 1,7800 | 1,7000 | 9.273 | ,00 |
| 20/2/2009 | 1,7800 | 1,14% | 1,7600 | 1,7800 | 1,7300 | 4.785 | ,00 |
| 19/2/2009 | 1,7600 | -2,22% | 1,8000 | 1,8200 | 1,7500 | 19.638 | ,00 |
| 18/2/2009 | 1,8000 | -2,70% | 1,8200 | 1,8500 | 1,8000 | 22.051 | ,00 |
| 17/2/2009 | 1,8500 | -3,14% | 1,9000 | 1,9100 | 1,8500 | 17.530 | ,00 |
| 16/2/2009 | 1,9100 | -2,05% | 1,9300 | 1,9300 | 1,9100 | 7.700 | ,00 |
| 13/2/2009 | 1,9500 | 0,52% | 1,9400 | 1,9600 | 1,9300 | 6.884 | ,00 |
| 12/2/2009 | 1,9400 | -0,51% | 1,9500 | 1,9600 | 1,9100 | 11.855 | ,00 |
| 11/2/2009 | 1,9500 | -1,02% | 1,9700 | 1,9900 | 1,9400 | 5.795 | ,00 |
| 10/2/2009 | 1,9700 | 2,07% | 1,9000 | 1,9700 | 1,9000 | 5.260 | ,00 |
| 09/2/2009 | 1,9300 | -0,52% | 1,9400 | 1,9800 | 1,9200 | 4.000 | ,00 |
| 06/2/2009 | 1,9400 | 0,00% | 1,9800 | 1,9800 | 1,9200 | 6.750 | ,00 |
| 05/2/2009 | 1,9400 | 0,00% | 1,9700 | 1,9700 | 1,9300 | 1.340 | ,00 |
| 04/2/2009 | 1,9400 | -2,02% | 1,9800 | 1,9800 | 1,9300 | 4.274 | ,00 |
| 03/2/2009 | 1,9800 | -1,00% | 2,0400 | 2,0600 | 1,9800 | 2.783 | ,00 |
| 02/2/2009 | 2,0000 | -3,38% | 1,9800 | 2,0000 | 1,9600 | 3.033 | ,00 |
| 30/1/2009 | 2,0700 | 7,25% | 1,9200 | 2,0700 | 1,9200 | 33.685 | ,00 |
| 29/1/2009 | 1,9300 | -5,39% | 2,0000 | 2,0200 | 1,9200 | 7.724 | ,00 |
| 28/1/2009 | 2,0400 | 4,08% | 1,9700 | 2,0600 | 1,9100 | 29.180 | ,00 |
| 27/1/2009 | 1,9600 | 5,95% | 1,8700 | 1,9600 | 1,8700 | 34.637 | ,00 |
| 26/1/2009 | 1,8500 | -2,12% | 1,8600 | 1,8800 | 1,8200 | 26.031 | ,00 |
| 23/1/2009 | 1,8900 | -2,07% | 1,9200 | 1,9200 | 1,8900 | 9.221 | ,00 |
| 22/1/2009 | 1,9300 | 0,00% | 1,9900 | 1,9900 | 1,9100 | 8.362 | ,00 |
| 21/1/2009 | 1,9300 | 1,58% | 1,8600 | 1,9400 | 1,8400 | 15.489 | ,00 |
| 20/1/2009 | 1,9000 | -4,04% | 1,8300 | 1,9700 | 1,8100 | 19.593 | ,00 |
| 19/1/2009 | 1,9800 | -3,41% | 2,0500 | 2,0500 | 1,9800 | 13.970 | ,00 |
| 16/1/2009 | 2,0500 | -0,49% | 2,0800 | 2,1000 | 2,0300 | 21.360 | ,00 |
| 15/1/2009 | 2,0600 | -1,44% | 2,0900 | 2,0900 | 2,0100 | 12.259 | ,00 |
| 14/1/2009 | 2,0900 | -3,24% | 2,1800 | 2,2000 | 2,0600 | 11.890 | ,00 |
| 13/1/2009 | 2,1600 | -4,42% | 2,2300 | 2,2300 | 2,1600 | 15.511 | ,00 |
| 12/1/2009 | 2,2600 | -2,59% | 2,2800 | 2,3200 | 2,2600 | 4.900 | ,00 |
| 09/1/2009 | 2,3200 | 1,75% | 2,3000 | 2,3600 | 2,3000 | 24.610 | ,00 |
| 08/1/2009 | 2,2800 | -1,30% | 2,2600 | 2,3000 | 2,2400 | 15.060 | ,00 |
| 07/1/2009 | 2,3100 | 0,43% | 2,3000 | 2,3800 | 2,2700 | 79.458 | ,00 |
| 05/1/2009 | 2,3000 | -0,43% | 2,3200 | 2,3200 | 2,2300 | 6.626 | ,00 |
| 02/1/2009 | 2,3100 | 1,76% | 2,2700 | 2,3100 | 2,2700 | 2.206 | ,00 |
| 31/12/2008 | 2,2700 | -0,44% | 2,2900 | 2,3400 | 2,2500 | 5.130 | ,00 |
| 30/12/2008 | 2,2800 | 3,17% | 2,2400 | 2,2900 | 2,2400 | 1.704 | ,00 |
| 29/12/2008 | 2,2100 | 0,00% | 2,2200 | 2,2300 | 2,2000 | 2.415 | ,00 |
| 24/12/2008 | 2,2100 | -1,78% | 2,2900 | 2,2900 | 2,2000 | 8.427 | ,00 |
| 23/12/2008 | 2,2500 | -5,06% | 2,2700 | 2,3300 | 2,2400 | 44.710 | ,00 |
| 22/12/2008 | 2,3700 | 3,95% | 2,2600 | 2,3700 | 2,2600 | 5.068 | ,00 |
| 19/12/2008 | 2,2800 | 2,24% | 2,1600 | 2,2800 | 2,1400 | 2.750 | ,00 |
| 18/12/2008 | 2,2300 | 0,45% | 2,2300 | 2,2400 | 2,1700 | 42.257 | ,00 |
| 17/12/2008 | 2,2200 | -0,45% | 2,2200 | 2,2600 | 2,1800 | 30.827 | ,00 |
| 16/12/2008 | 2,2300 | -3,04% | 2,2800 | 2,2900 | 2,2300 | 488 | ,00 |
| 15/12/2008 | 2,3000 | 5,50% | 2,2200 | 2,3000 | 2,2000 | 8.958 | ,00 |
| 12/12/2008 | 2,1800 | -3,11% | 2,2000 | 2,2100 | 2,1600 | 3.454 | ,00 |
| 11/12/2008 | 2,2500 | 1,35% | 2,3900 | 2,3900 | 2,2200 | 2.641 | ,00 |
| 10/12/2008 | 2,2200 | 3,26% | 2,2000 | 2,3000 | 2,1700 | 7.430 | ,00 |
| 09/12/2008 | 2,1500 | -0,46% | 2,1600 | 2,2000 | 2,1500 | 33.229 | ,00 |
| 08/12/2008 | 2,1600 | 1,41% | 2,1600 | 2,1900 | 2,1500 | 3.231 | ,00 |
| 05/12/2008 | 2,1300 | -0,93% | 2,0900 | 2,1800 | 2,0500 | 8.464 | ,00 |
| 04/12/2008 | 2,1500 | -0,92% | 2,1700 | 2,2000 | 2,1500 | 5.138 | ,00 |
| 03/12/2008 | 2,1700 | -1,81% | 2,2500 | 2,2500 | 2,1700 | 1.115 | ,00 |
| 02/12/2008 | 2,2100 | 0,91% | 2,1600 | 2,3000 | 2,1100 | 7.550 | ,00 |
| 01/12/2008 | 2,1900 | -2,23% | 2,3000 | 2,3000 | 2,1600 | 55.560 | ,00 |
| 28/11/2008 | 2,2400 | -4,68% | 2,4200 | 2,4200 | 2,2000 | 23.397 | ,00 |
| 27/11/2008 | 2,3500 | 3,52% | 2,3400 | 2,3900 | 2,3400 | 6.659 | ,00 |
| 26/11/2008 | 2,2700 | -0,87% | 2,2800 | 2,2900 | 2,2400 | 3.960 | ,00 |
| 25/11/2008 | 2,2900 | -0,43% | 2,3500 | 2,4100 | 2,2800 | 17.003 | ,00 |
| 24/11/2008 | 2,3000 | 1,77% | 2,3000 | 2,3200 | 2,2600 | 32.278 | ,00 |
| 21/11/2008 | 2,2600 | 3,67% | 2,1900 | 2,2900 | 2,1900 | 123.900 | ,00 |
| 20/11/2008 | 2,1800 | -3,54% | 2,2000 | 2,2000 | 2,1200 | 15.246 | ,00 |
| 19/11/2008 | 2,2600 | -0,88% | 2,3000 | 2,3000 | 2,2000 | 9.525 | ,00 |
| 18/11/2008 | 2,2800 | -4,20% | 2,3600 | 2,3600 | 2,2500 | 182.422 | ,00 |
| 17/11/2008 | 2,3800 | -4,42% | 2,3900 | 2,4100 | 2,3000 | 21.838 | ,00 |
| 14/11/2008 | 2,4900 | 0,81% | 2,5400 | 2,6000 | 2,4800 | 17.494 | ,00 |
| 13/11/2008 | 2,4700 | 0,41% | 2,4300 | 2,5200 | 2,4100 | 13.250 | ,00 |
| 12/11/2008 | 2,4600 | -1,60% | 2,5000 | 2,5200 | 2,4500 | 16.640 | ,00 |
| 11/11/2008 | 2,5000 | -5,30% | 2,6100 | 2,6400 | 2,4900 | 18.680 | ,00 |
| 10/11/2008 | 2,6400 | 3,53% | 2,6000 | 2,7100 | 2,6000 | 29.983 | ,00 |
| 07/11/2008 | 2,5500 | 1,59% | 2,6000 | 2,6000 | 2,4800 | 23.547 | ,00 |
| 06/11/2008 | 2,5100 | -9,39% | 2,5800 | 2,6500 | 2,5100 | 26.784 | ,00 |
| 05/11/2008 | 2,7700 | 2,59% | 3,1000 | 3,1000 | 2,7000 | 109.240 | ,00 |
| 04/11/2008 | 2,7000 | 16,88% | 2,2700 | 2,7000 | 2,2500 | 3.717.306 | ,00 |
| 03/11/2008 | 2,3100 | 3,13% | 2,2800 | 2,3400 | 2,2800 | 46.201 | ,00 |
| 31/10/2008 | 2,2400 | 2,75% | 2,1800 | 2,2800 | 2,1700 | 38.747 | ,00 |
| 30/10/2008 | 2,1800 | -0,91% | 2,2000 | 2,2500 | 2,1000 | 67.728 | ,00 |
| 29/10/2008 | 2,2000 | 9,45% | 2,4300 | 2,4300 | 2,1400 | 35.672 | ,00 |
| 27/10/2008 | 2,0100 | 4,69% | 1,9200 | 2,0800 | 1,7800 | 55.632 | ,00 |
| 24/10/2008 | 1,9200 | -7,69% | 2,0500 | 2,0500 | 1,8600 | 121.929 | ,00 |
| 23/10/2008 | 2,0800 | -9,57% | 2,3600 | 2,3600 | 2,0000 | 223.473 | ,00 |
| 22/10/2008 | 2,3000 | 0,00% | 2,3000 | 2,3300 | 2,2200 | 69.560 | ,00 |
| 21/10/2008 | 2,3000 | 4,07% | 2,3300 | 2,4000 | 2,2700 | 62.192 | ,00 |
| 20/10/2008 | 2,2100 | -14,34% | 2,5800 | 2,5800 | 2,2000 | 120.038 | ,00 |
| 17/10/2008 | 2,5800 | -3,73% | 2,7500 | 2,7800 | 2,5400 | 17.534 | ,00 |
| 16/10/2008 | 2,6800 | -3,25% | 2,6800 | 2,7500 | 2,6500 | 33.052 | ,00 |
| 15/10/2008 | 2,7700 | -10,65% | 3,1000 | 3,1000 | 2,7700 | 9.579 | ,00 |
| 14/10/2008 | 3,1000 | 0,00% | 3,2000 | 3,3400 | 3,1000 | 18.498 | ,00 |
| 13/10/2008 | 3,1000 | 7,64% | 3,0000 | 3,1200 | 2,9900 | 17.190 | ,00 |
| 10/10/2008 | 2,8800 | -10,00% | 2,9400 | 2,9600 | 2,8300 | 69.853 | ,00 |
| 09/10/2008 | 3,2000 | 3,23% | 3,1800 | 3,2400 | 3,1000 | 17.540 | ,00 |
| 08/10/2008 | 3,1000 | 0,65% | 2,8100 | 3,1000 | 2,8100 | 27.202 | ,00 |
| 07/10/2008 | 3,0800 | 3,36% | 3,0400 | 3,1000 | 2,9400 | 26.907 | ,00 |
| 06/10/2008 | 2,9800 | -5,70% | 3,0200 | 3,0400 | 2,9200 | 40.104 | ,00 |
| 03/10/2008 | 3,1600 | 0,00% | 3,1400 | 3,1800 | 3,0400 | 21.850 | ,00 |
| 02/10/2008 | 3,1600 | 1,94% | 3,1600 | 3,2000 | 3,0600 | 76.847 | ,00 |
| 01/10/2008 | 3,1000 | -0,64% | 3,1800 | 3,2000 | 3,0600 | 8.133 | ,00 |
| 30/9/2008 | 3,1200 | -3,11% | 3,0800 | 3,2200 | 3,0600 | 34.414 | ,00 |
| 29/9/2008 | 3,2200 | -5,29% | 3,3200 | 3,3200 | 3,2000 | 32.756 | ,00 |
| 26/9/2008 | 3,4000 | -2,30% | 3,4000 | 3,4800 | 3,3800 | 52.780 | ,00 |
| 25/9/2008 | 3,4800 | -3,33% | 3,5000 | 3,5000 | 3,4200 | 76.922 | ,00 |
| 24/9/2008 | 3,6000 | 2,27% | 3,5000 | 3,6400 | 3,5000 | 6.505 | ,00 |
| 23/9/2008 | 3,5200 | -2,76% | 3,6000 | 3,6000 | 3,5000 | 22.171 | ,00 |
| 22/9/2008 | 3,6200 | -0,55% | 3,6200 | 3,6800 | 3,6000 | 42.640 | ,00 |
| 19/9/2008 | 3,6400 | 2,82% | 3,7000 | 3,7200 | 3,6000 | 49.196 | ,00 |
| 18/9/2008 | 3,5400 | 0,00% | 3,5800 | 3,7000 | 3,4800 | 84.537 | ,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.% |
|---|