| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)
13,1800 €
-0,0600 (-0,45%)
- Άνοιγμα 13,2400
- Υψηλό 13,2800
- Χαμηλό 13,0600
- Όγκος 73.536
- Τζίρος 966.700 €
- Πράξεις 506
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2010 | 3,0800 | 0,33% | 3,0700 | 3,1600 | 2,9900 | 17.086 | ,00 |
| 27/1/2010 | 3,0700 | 1,66% | 3,1600 | 3,1700 | 3,0000 | 15.251 | ,00 |
| 26/1/2010 | 3,0200 | -2,89% | 3,0800 | 3,1100 | 2,9800 | 12.191 | ,00 |
| 25/1/2010 | 3,1100 | -1,89% | 3,0700 | 3,1400 | 3,0700 | 6.515 | ,00 |
| 22/1/2010 | 3,1700 | 3,26% | 3,0700 | 3,1700 | 3,0700 | 30.863 | ,00 |
| 21/1/2010 | 3,0700 | -0,32% | 3,0700 | 3,1100 | 3,0400 | 48.189 | ,00 |
| 20/1/2010 | 3,0800 | -1,91% | 3,0700 | 3,1300 | 3,0700 | 21.590 | ,00 |
| 19/1/2010 | 3,1400 | 2,28% | 3,0700 | 3,1400 | 2,8100 | 127.673 | ,00 |
| 18/1/2010 | 3,0700 | -0,32% | 3,0700 | 3,1000 | 3,0700 | 125.559 | ,00 |
| 15/1/2010 | 3,0800 | 0,00% | 3,1100 | 3,1100 | 3,0700 | 2.175 | ,00 |
| 14/1/2010 | 3,0800 | 0,00% | 3,1500 | 3,1500 | 3,0700 | 9.976 | ,00 |
| 13/1/2010 | 3,0800 | 1,99% | 3,0400 | 3,0800 | 2,9800 | 297.219 | ,00 |
| 12/1/2010 | 3,0200 | 0,00% | 3,0300 | 3,0400 | 2,9400 | 17.759 | ,00 |
| 11/1/2010 | 3,0200 | -1,63% | 3,0700 | 3,0700 | 3,0100 | 4.083 | ,00 |
| 08/1/2010 | 3,0700 | -1,60% | 3,1400 | 3,2000 | 3,0700 | 19.197 | ,00 |
| 07/1/2010 | 3,1200 | 2,97% | 3,0700 | 3,1200 | 2,9800 | 31.626 | ,00 |
| 05/1/2010 | 3,0300 | -1,62% | 2,9100 | 3,0800 | 2,9100 | 2.483 | ,00 |
| 04/1/2010 | 3,0800 | -1,60% | 2,9800 | 3,1300 | 2,9800 | 1.925 | ,00 |
| 31/12/2009 | 3,1300 | 4,33% | 3,0700 | 3,1300 | 2,9800 | 11.442 | 35.359,69 |
| 30/12/2009 | 3,0000 | -0,33% | 2,9300 | 3,0000 | 2,9300 | 7.314 | 21.693,20 |
| 29/12/2009 | 3,0100 | 3,79% | 2,8700 | 3,0300 | 2,8700 | 10.159 | 30.171,35 |
| 28/12/2009 | 2,9000 | 0,69% | 2,9300 | 2,9500 | 2,8900 | 3.233 | 9.388,30 |
| 23/12/2009 | 2,8800 | 0,70% | 2,8600 | 2,8900 | 2,8200 | 9.391 | 26.842,20 |
| 22/12/2009 | 2,8600 | 1,06% | 2,8000 | 2,8900 | 2,8000 | 1.726 | 4.910,23 |
| 21/12/2009 | 2,8300 | -1,05% | 2,8200 | 2,8800 | 2,8200 | 2.183 | 6.224,53 |
| 18/12/2009 | 2,8600 | -1,04% | 2,8900 | 2,9400 | 2,8600 | 4.452 | 12.923,30 |
| 17/12/2009 | 2,8900 | -3,02% | 2,8600 | 2,9500 | 2,8600 | 5.727 | 16.558,93 |
| 16/12/2009 | 2,9800 | 0,00% | 2,8900 | 2,9800 | 2,8700 | 8.795 | 25.824,86 |
| 15/12/2009 | 2,9800 | 4,20% | 2,9800 | 3,0000 | 2,8600 | 7.442 | 22.131,97 |
| 14/12/2009 | 2,8600 | -3,38% | 2,9200 | 2,9400 | 2,8500 | 7.556 | 21.860,21 |
| 11/12/2009 | 2,9600 | 0,68% | 2,9400 | 2,9800 | 2,8300 | 19.429 | 56.261,40 |
| 10/12/2009 | 2,9400 | 2,80% | 2,9800 | 2,9800 | 2,7700 | 21.148 | 61.086,10 |
| 09/12/2009 | 2,8600 | -0,35% | 2,8700 | 2,9200 | 2,7700 | 86.079 | 247.731,77 |
| 08/12/2009 | 2,8700 | -5,90% | 2,9500 | 2,9500 | 2,8500 | 7.283 | 21.212,31 |
| 07/12/2009 | 3,0500 | 2,69% | 2,9800 | 3,0700 | 2,9400 | 14.931 | 45.319,75 |
| 04/12/2009 | 2,9700 | 0,00% | 2,9800 | 2,9900 | 2,8900 | 99.634 | 294.980,11 |
| 03/12/2009 | 2,9700 | -2,30% | 3,1000 | 3,1000 | 2,9600 | 9.554 | 28.592,04 |
| 02/12/2009 | 3,0400 | -0,65% | 2,9800 | 3,1100 | 2,9800 | 30.652 | 93.629,89 |
| 01/12/2009 | 3,0600 | 7,75% | 2,9400 | 3,1100 | 2,9400 | 74.736 | ,00 |
| 30/11/2009 | 2,8400 | -5,65% | 2,9000 | 3,0700 | 2,8400 | 58.569 | ,00 |
| 27/11/2009 | 3,0100 | -5,94% | 2,6300 | 3,2000 | 2,6300 | 91.050 | ,00 |
| 26/11/2009 | 3,2000 | -1,23% | 3,2400 | 3,2400 | 3,2000 | 15.805 | ,00 |
| 25/11/2009 | 3,2400 | -1,82% | 3,2900 | 3,2900 | 3,2000 | 8.538 | ,00 |
| 24/11/2009 | 3,3000 | -1,20% | 3,2900 | 3,3300 | 3,2900 | 4.625 | ,00 |
| 23/11/2009 | 3,3400 | 1,52% | 3,3500 | 3,3700 | 3,2800 | 12.061 | ,00 |
| 20/11/2009 | 3,2900 | -1,79% | 3,2800 | 3,3100 | 3,2800 | 5.485 | ,00 |
| 19/11/2009 | 3,3500 | -1,47% | 3,5000 | 3,5000 | 3,3400 | 5.180 | ,00 |
| 18/11/2009 | 3,4000 | -0,58% | 3,3700 | 3,4200 | 3,3300 | 10.334 | ,00 |
| 17/11/2009 | 3,4200 | 0,88% | 3,3900 | 3,4200 | 3,3800 | 9.328 | ,00 |
| 16/11/2009 | 3,3900 | -0,88% | 3,4200 | 3,4200 | 3,3300 | 35.210 | ,00 |
| 13/11/2009 | 3,4200 | -2,56% | 3,3600 | 3,5000 | 3,3600 | 10.754 | ,00 |
| 12/11/2009 | 3,5100 | -3,31% | 3,5800 | 3,6200 | 3,5100 | 60.820 | ,00 |
| 11/11/2009 | 3,6300 | 0,55% | 3,5800 | 3,6500 | 3,5800 | 45.768 | ,00 |
| 10/11/2009 | 3,6100 | 0,84% | 3,5800 | 3,6800 | 3,5600 | 10.236 | ,00 |
| 09/11/2009 | 3,5800 | -1,65% | 3,6400 | 3,6400 | 3,5600 | 8.144 | ,00 |
| 06/11/2009 | 3,6400 | 1,68% | 3,5800 | 3,6400 | 3,5800 | 6.247 | ,00 |
| 05/11/2009 | 3,5800 | 0,00% | 3,5800 | 3,6400 | 3,5500 | 18.502 | ,00 |
| 04/11/2009 | 3,5800 | 0,56% | 3,5600 | 3,6600 | 3,5600 | 15.762 | ,00 |
| 03/11/2009 | 3,5600 | -0,84% | 3,5800 | 3,5900 | 3,5600 | 11.795 | ,00 |
| 02/11/2009 | 3,5900 | -2,45% | 3,5900 | 3,6200 | 3,5600 | 19.118 | ,00 |
| 30/10/2009 | 3,6800 | 0,00% | 3,6900 | 3,7100 | 3,6500 | 8.030 | ,00 |
| 29/10/2009 | 3,6800 | 0,55% | 3,6000 | 3,6800 | 3,5800 | 14.500 | ,00 |
| 27/10/2009 | 3,6600 | -1,35% | 3,7100 | 3,7200 | 3,6300 | 23.706 | ,00 |
| 26/10/2009 | 3,7100 | 1,09% | 3,7200 | 3,7500 | 3,6800 | 17.307 | ,00 |
| 23/10/2009 | 3,6700 | 1,10% | 3,6400 | 3,6900 | 3,6400 | 5.567 | ,00 |
| 22/10/2009 | 3,6300 | -2,94% | 3,7400 | 3,7700 | 3,5900 | 44.501 | ,00 |
| 21/10/2009 | 3,7400 | -3,11% | 3,8600 | 3,8600 | 3,7400 | 38.368 | ,00 |
| 20/10/2009 | 3,8600 | -0,77% | 3,8600 | 3,8700 | 3,7700 | 137.404 | ,00 |
| 19/10/2009 | 3,8900 | -1,02% | 3,8600 | 3,8900 | 3,8400 | 19.696 | ,00 |
| 16/10/2009 | 3,9300 | -0,25% | 3,9000 | 3,9400 | 3,8700 | 45.725 | ,00 |
| 15/10/2009 | 3,9400 | -1,01% | 4,0100 | 4,0100 | 3,9400 | 90.065 | ,00 |
| 14/10/2009 | 3,9800 | 1,27% | 3,8900 | 4,0200 | 3,8900 | 66.953 | ,00 |
| 13/10/2009 | 3,9300 | -0,76% | 3,9400 | 3,9600 | 3,9000 | 26.457 | ,00 |
| 12/10/2009 | 3,9600 | 1,80% | 3,8900 | 3,9800 | 3,8600 | 24.144 | ,00 |
| 09/10/2009 | 3,8900 | -0,26% | 3,8600 | 3,9400 | 3,8500 | 34.501 | ,00 |
| 08/10/2009 | 3,9000 | -1,02% | 3,8900 | 3,9100 | 3,8600 | 17.905 | ,00 |
| 07/10/2009 | 3,9400 | -1,50% | 3,9300 | 3,9400 | 3,8600 | 18.098 | ,00 |
| 06/10/2009 | 4,0000 | 5,26% | 3,8000 | 4,0000 | 3,8000 | 49.645 | ,00 |
| 05/10/2009 | 3,8000 | -1,55% | 3,8100 | 3,8600 | 3,7900 | 10.072 | ,00 |
| 02/10/2009 | 3,8600 | -1,78% | 3,8600 | 3,8600 | 3,8100 | 8.355 | ,00 |
| 01/10/2009 | 3,9300 | 2,34% | 3,8400 | 3,9400 | 3,8100 | 31.506 | ,00 |
| 30/9/2009 | 3,8400 | -0,26% | 3,7700 | 3,8500 | 3,7700 | 37.878 | ,00 |
| 29/9/2009 | 3,8500 | -0,52% | 3,8300 | 3,8500 | 3,7900 | 22.999 | ,00 |
| 28/9/2009 | 3,8700 | 0,26% | 3,8200 | 3,9600 | 3,8200 | 14.621 | ,00 |
| 25/9/2009 | 3,8600 | -1,28% | 3,8600 | 3,9400 | 3,8400 | 38.411 | ,00 |
| 24/9/2009 | 3,9100 | -0,76% | 3,8800 | 3,9400 | 3,7300 | 19.603 | ,00 |
| 23/9/2009 | 3,9400 | 0,25% | 3,9000 | 3,9400 | 3,8900 | 48.808 | ,00 |
| 22/9/2009 | 3,9300 | -0,51% | 3,9300 | 3,9500 | 3,9000 | 46.731 | ,00 |
| 21/9/2009 | 3,9500 | -0,25% | 3,9400 | 4,0100 | 3,8700 | 37.758 | ,00 |
| 18/9/2009 | 3,9600 | 0,51% | 3,9400 | 3,9600 | 3,8900 | 58.545 | ,00 |
| 17/9/2009 | 3,9400 | -0,25% | 3,9400 | 3,9800 | 3,9400 | 25.177 | ,00 |
| 16/9/2009 | 3,9500 | 0,25% | 3,9400 | 3,9600 | 3,9400 | 25.866 | ,00 |
| 15/9/2009 | 3,9400 | 0,00% | 3,9400 | 4,0300 | 3,9400 | 21.377 | ,00 |
| 14/9/2009 | 3,9400 | -0,76% | 3,9400 | 4,0200 | 3,8600 | 40.659 | ,00 |
| 11/9/2009 | 3,9700 | 4,20% | 3,8000 | 4,0200 | 3,8000 | 39.708 | ,00 |
| 10/9/2009 | 3,8100 | 0,79% | 3,7700 | 3,8700 | 3,7700 | 54.222 | ,00 |
| 09/9/2009 | 3,7800 | -0,26% | 3,7400 | 3,7900 | 3,7300 | 10.027 | ,00 |
| 08/9/2009 | 3,7900 | 0,53% | 3,7700 | 3,8100 | 3,7200 | 14.781 | ,00 |
| 07/9/2009 | 3,7700 | 0,53% | 3,6900 | 3,7900 | 3,6900 | 26.624 | ,00 |
| 04/9/2009 | 3,7500 | 0,00% | 3,6900 | 3,7500 | 3,6800 | 13.775 | ,00 |
| 03/9/2009 | 3,7500 | 1,35% | 3,7000 | 3,7500 | 3,5400 | 55.531 | ,00 |
| 02/9/2009 | 3,7000 | -3,90% | 3,7700 | 3,8400 | 3,7000 | 27.420 | ,00 |
| 01/9/2009 | 3,8500 | -1,03% | 3,8200 | 3,9000 | 3,7700 | 40.227 | ,00 |
| 31/8/2009 | 3,8900 | -3,47% | 3,9400 | 3,9900 | 3,8900 | 21.449 | ,00 |
| 28/8/2009 | 4,0300 | 2,28% | 4,0100 | 4,0800 | 3,9300 | 53.215 | ,00 |
| 27/8/2009 | 3,9400 | -0,25% | 3,9500 | 3,9900 | 3,8900 | 19.110 | ,00 |
| 26/8/2009 | 3,9500 | 0,25% | 3,8800 | 3,9700 | 3,8800 | 34.074 | ,00 |
| 25/8/2009 | 3,9400 | -0,25% | 3,8800 | 3,9600 | 3,8800 | 14.685 | ,00 |
| 24/8/2009 | 3,9500 | -0,50% | 3,8600 | 3,9900 | 3,8600 | 9.238 | ,00 |
| 21/8/2009 | 3,9700 | 2,85% | 3,9300 | 4,0000 | 3,8600 | 32.270 | ,00 |
| 20/8/2009 | 3,8600 | 0,00% | 3,8600 | 3,9000 | 3,7700 | 25.177 | ,00 |
| 19/8/2009 | 3,8600 | 1,31% | 3,7300 | 3,8700 | 3,7300 | 34.644 | ,00 |
| 18/8/2009 | 3,8100 | 2,42% | 3,7200 | 3,8400 | 3,7200 | 9.678 | ,00 |
| 17/8/2009 | 3,7200 | -3,63% | 3,7200 | 3,8400 | 3,7200 | 23.205 | ,00 |
| 14/8/2009 | 3,8600 | 3,49% | 3,7000 | 3,8600 | 3,7000 | 7.337 | ,00 |
| 13/8/2009 | 3,7300 | 0,54% | 3,7100 | 3,7400 | 3,7100 | 7.848 | ,00 |
| 12/8/2009 | 3,7100 | -0,27% | 3,7100 | 3,7200 | 3,6600 | 4.131 | ,00 |
| 11/8/2009 | 3,7200 | -1,06% | 3,6800 | 3,7400 | 3,6800 | 18.576 | ,00 |
| 10/8/2009 | 3,7600 | -0,79% | 3,7900 | 3,7900 | 3,7300 | 138.446 | ,00 |
| 07/8/2009 | 3,7900 | -0,52% | 3,7800 | 3,8200 | 3,7600 | 11.019 | ,00 |
| 06/8/2009 | 3,8100 | 3,53% | 3,6800 | 3,8100 | 3,6800 | 12.887 | ,00 |
| 05/8/2009 | 3,6800 | -0,54% | 3,6700 | 3,7200 | 3,6600 | 13.405 | ,00 |
| 04/8/2009 | 3,7000 | -1,07% | 3,7700 | 3,7900 | 3,6800 | 5.380 | ,00 |
| 03/8/2009 | 3,7400 | 0,81% | 3,6700 | 3,7900 | 3,6700 | 11.161 | ,00 |
| 31/7/2009 | 3,7100 | 2,20% | 3,6500 | 3,7100 | 3,5900 | 11.512 | ,00 |
| 30/7/2009 | 3,6300 | 1,40% | 3,5900 | 3,6400 | 3,5800 | 9.608 | ,00 |
| 29/7/2009 | 3,5800 | -0,28% | 3,5800 | 3,5900 | 3,5400 | 122.461 | ,00 |
| 28/7/2009 | 3,5900 | -0,83% | 3,6200 | 3,6200 | 3,5800 | 13.332 | ,00 |
| 27/7/2009 | 3,6200 | -0,55% | 3,6000 | 3,6500 | 3,6000 | 19.628 | ,00 |
| 24/7/2009 | 3,6400 | 0,00% | 3,6800 | 3,6800 | 3,6100 | 10.121 | ,00 |
| 23/7/2009 | 3,6400 | 1,96% | 3,5100 | 3,6400 | 3,5100 | 10.675.037 | ,00 |
| 22/7/2009 | 3,5700 | 1,71% | 3,5100 | 3,5800 | 3,4500 | 32.091 | ,00 |
| 21/7/2009 | 3,5100 | 1,45% | 3,4600 | 3,5100 | 3,4400 | 19.448 | ,00 |
| 20/7/2009 | 3,4600 | 2,67% | 3,3800 | 3,4700 | 3,3800 | 16.986 | ,00 |
| 17/7/2009 | 3,3700 | -0,30% | 3,3800 | 3,4500 | 3,3300 | 7.281 | ,00 |
| 16/7/2009 | 3,3800 | 1,50% | 3,3300 | 3,4400 | 3,3000 | 79.009 | ,00 |
| 15/7/2009 | 3,3300 | 0,00% | 3,3700 | 3,3700 | 3,3000 | 5.916 | ,00 |
| 14/7/2009 | 3,3300 | 0,91% | 3,3000 | 3,3400 | 3,2900 | 102.404 | ,00 |
| 13/7/2009 | 3,3000 | -2,08% | 3,3000 | 3,3800 | 3,2700 | 15.943 | ,00 |
| 10/7/2009 | 3,3700 | -1,75% | 3,3700 | 3,3700 | 3,2700 | 29.774 | ,00 |
| 09/7/2009 | 3,4300 | -2,28% | 3,5100 | 3,5100 | 3,4200 | 15.182 | ,00 |
| 08/7/2009 | 3,5100 | -1,68% | 3,3700 | 3,5600 | 3,3700 | 41.059 | ,00 |
| 07/7/2009 | 3,5700 | -0,56% | 3,5200 | 3,6300 | 3,4700 | 23.243 | ,00 |
| 06/7/2009 | 3,5900 | -0,83% | 3,6500 | 3,6500 | 3,5300 | 8.622 | ,00 |
| 03/7/2009 | 3,6200 | -2,69% | 3,6700 | 3,6800 | 3,5900 | 5.514 | ,00 |
| 02/7/2009 | 3,7200 | -1,06% | 3,7300 | 3,7300 | 3,7000 | 5.300 | ,00 |
| 01/7/2009 | 3,7600 | 0,27% | 3,7500 | 3,8300 | 3,7000 | 4.493 | ,00 |
| 30/6/2009 | 3,7500 | -1,83% | 3,8200 | 3,8600 | 3,7200 | 15.237 | ,00 |
| 29/6/2009 | 3,8200 | -0,78% | 3,6400 | 3,8600 | 3,6400 | 5.339 | ,00 |
| 26/6/2009 | 3,8500 | 1,58% | 3,7900 | 3,8600 | 3,7900 | 19.114 | ,00 |
| 25/6/2009 | 3,7900 | -1,81% | 3,8400 | 3,8500 | 3,7700 | 11.341 | ,00 |
| 24/6/2009 | 3,8600 | 3,76% | 3,7200 | 3,8600 | 3,6900 | 25.721 | ,00 |
| 23/6/2009 | 3,7200 | 1,64% | 3,5900 | 3,7500 | 3,4600 | 28.698 | ,00 |
| 22/6/2009 | 3,6600 | -3,94% | 3,7200 | 3,7700 | 3,6200 | 34.941 | ,00 |
| 19/6/2009 | 3,8100 | 2,97% | 3,6900 | 3,8100 | 3,6900 | 10.755 | ,00 |
| 18/6/2009 | 3,7000 | 0,27% | 3,6900 | 3,7100 | 3,6300 | 26.258 | ,00 |
| 17/6/2009 | 3,6900 | -1,60% | 3,7400 | 3,7400 | 3,6000 | 80.910 | ,00 |
| 16/6/2009 | 3,7500 | -4,82% | 3,9400 | 3,9400 | 3,6800 | 64.116 | ,00 |
| 15/6/2009 | 3,9400 | -5,06% | 4,0300 | 4,0300 | 3,9400 | 49.779 | ,00 |
| 12/6/2009 | 4,1500 | -0,72% | 4,1800 | 4,1800 | 4,0900 | 14.152 | ,00 |
| 11/6/2009 | 4,1800 | 0,24% | 4,2100 | 4,2100 | 4,0700 | 85.730 | ,00 |
| 10/6/2009 | 4,1700 | -0,24% | 4,2100 | 4,2100 | 4,0200 | 52.288 | ,00 |
| 09/6/2009 | 4,1800 | 0,97% | 3,9700 | 4,2200 | 3,9700 | 49.824 | ,00 |
| 05/6/2009 | 4,1400 | -0,48% | 4,2600 | 4,2700 | 4,1300 | 75.633 | ,00 |
| 04/6/2009 | 4,1600 | -0,24% | 4,1700 | 4,3300 | 4,0800 | 302.887 | ,00 |
| 03/6/2009 | 4,1700 | 5,04% | 3,9400 | 4,3000 | 3,8600 | 193.798 | ,00 |
| 02/6/2009 | 3,9700 | 7,88% | 3,6800 | 4,0300 | 3,5700 | 189.382 | ,00 |
| 01/6/2009 | 3,6800 | 3,66% | 3,5900 | 3,7400 | 3,5100 | 137.436 | ,00 |
| 29/5/2009 | 3,5500 | 6,61% | 3,3700 | 3,6500 | 3,3300 | 170.194 | ,00 |
| 28/5/2009 | 3,3300 | 4,39% | 3,1600 | 3,3700 | 3,1200 | 86.945 | ,00 |
| 27/5/2009 | 3,1900 | 0,95% | 3,2400 | 3,2800 | 3,1300 | 46.428 | ,00 |
| 26/5/2009 | 3,1600 | 2,93% | 3,0500 | 3,1600 | 2,9800 | 72.763 | ,00 |
| 25/5/2009 | 3,0700 | 2,68% | 3,0100 | 3,1200 | 3,0000 | 70.631 | ,00 |
| 22/5/2009 | 2,9900 | 1,36% | 2,9400 | 3,0100 | 2,9400 | 44.067 | ,00 |
| 21/5/2009 | 2,9500 | -3,28% | 3,0600 | 3,0700 | 2,9400 | 46.142 | ,00 |
| 20/5/2009 | 3,0500 | -4,39% | 2,9500 | 3,0800 | 2,9500 | 58.992 | ,00 |
| 19/5/2009 | 3,1900 | 2,57% | 3,2000 | 3,2600 | 3,1200 | 99.016 | ,00 |
| 18/5/2009 | 3,1100 | 7,61% | 2,8900 | 3,1500 | 2,8900 | 77.999 | ,00 |
| 15/5/2009 | 2,8900 | 3,21% | 2,8000 | 2,9000 | 2,8000 | 38.072 | ,00 |
| 14/5/2009 | 2,8000 | -0,36% | 2,8100 | 2,8700 | 2,7800 | 25.138 | ,00 |
| 13/5/2009 | 2,8100 | 0,00% | 2,8100 | 2,9700 | 2,8100 | 56.760 | ,00 |
| 12/5/2009 | 2,8100 | 0,36% | 2,7400 | 2,9100 | 2,7400 | 25.685 | ,00 |
| 11/5/2009 | 2,8000 | -0,71% | 2,8200 | 2,8600 | 2,7500 | 25.926 | ,00 |
| 08/5/2009 | 2,8200 | 0,00% | 2,8100 | 2,8400 | 2,7500 | 22.333 | ,00 |
| 07/5/2009 | 2,8200 | -2,08% | 2,8800 | 2,9500 | 2,7700 | 57.413 | ,00 |
| 06/5/2009 | 2,8800 | 1,41% | 2,8000 | 2,8900 | 2,8000 | 44.967 | ,00 |
| 05/5/2009 | 2,8400 | 1,79% | 2,7900 | 2,8400 | 2,7300 | 62.798 | ,00 |
| 04/5/2009 | 2,7900 | -0,71% | 2,8100 | 2,8300 | 2,7500 | 25.618 | ,00 |
| 30/4/2009 | 2,8100 | 0,36% | 2,8200 | 2,8700 | 2,7700 | 36.908 | ,00 |
| 29/4/2009 | 2,8000 | 2,56% | 2,8800 | 2,8800 | 2,7500 | 24.609 | ,00 |
| 28/4/2009 | 2,7300 | -2,50% | 2,7300 | 2,7600 | 2,6800 | 19.025 | ,00 |
| 27/4/2009 | 2,8000 | -2,10% | 2,8600 | 2,9000 | 2,7600 | 37.303 | ,00 |
| 24/4/2009 | 2,8600 | 2,14% | 2,7600 | 2,9200 | 2,7600 | 55.134 | ,00 |
| 23/4/2009 | 2,8000 | 2,56% | 2,7200 | 2,8900 | 2,7100 | 28.051 | ,00 |
| 22/4/2009 | 2,7300 | 0,74% | 2,7200 | 2,7700 | 2,7100 | 55.101 | ,00 |
| 21/4/2009 | 2,7100 | -3,90% | 2,6600 | 2,7700 | 2,6400 | 52.903 | ,00 |
| 16/4/2009 | 2,8200 | 4,44% | 2,7400 | 2,8500 | 2,7000 | 70.231 | ,00 |
| 15/4/2009 | 2,7000 | 6,30% | 2,5000 | 2,7200 | 2,5000 | 30.428 | ,00 |
| 14/4/2009 | 2,5400 | 3,67% | 2,3800 | 2,5600 | 2,3800 | 33.316 | ,00 |
| 09/4/2009 | 2,4500 | 1,66% | 2,4400 | 2,4700 | 2,3800 | 25.582 | ,00 |
| 08/4/2009 | 2,4100 | 0,42% | 2,4000 | 2,4200 | 2,3600 | 6.693 | ,00 |
| 07/4/2009 | 2,4000 | 2,13% | 2,4000 | 2,4000 | 2,3500 | 17.945 | ,00 |
| 06/4/2009 | 2,3500 | 0,86% | 2,3700 | 2,3700 | 2,3200 | 14.041 | ,00 |
| 03/4/2009 | 2,3300 | 0,43% | 2,3200 | 2,3700 | 2,3100 | 33.412 | ,00 |
| 02/4/2009 | 2,3200 | 0,87% | 2,3400 | 2,3700 | 2,3100 | 15.416 | ,00 |
| 01/4/2009 | 2,3000 | -1,29% | 2,3000 | 2,3400 | 2,2900 | 5.591 | ,00 |
| 31/3/2009 | 2,3300 | 2,19% | 2,2600 | 2,3600 | 2,2600 | 38.865 | ,00 |
| 30/3/2009 | 2,2800 | -2,56% | 2,3000 | 2,3200 | 2,2500 | 6.323 | ,00 |
| 27/3/2009 | 2,3400 | -2,09% | 2,4100 | 2,4100 | 2,3000 | 19.786 | ,00 |
| 26/3/2009 | 2,3900 | 3,91% | 2,2900 | 2,3900 | 2,2800 | 39.942 | ,00 |
| 24/3/2009 | 2,3000 | 0,00% | 2,3400 | 2,3500 | 2,2900 | 17.945 | ,00 |
| 23/3/2009 | 2,3000 | 0,44% | 2,3200 | 2,3400 | 2,3000 | 6.550 | ,00 |
| 20/3/2009 | 2,2900 | 0,00% | 2,2900 | 2,3200 | 2,2800 | 10.177 | ,00 |
| 19/3/2009 | 2,2900 | 0,88% | 2,2500 | 2,3300 | 2,2500 | 15.508 | ,00 |
| 18/3/2009 | 2,2700 | -0,44% | 2,2900 | 2,3200 | 2,2400 | 22.819 | ,00 |
| 17/3/2009 | 2,2800 | -4,20% | 2,3500 | 2,3600 | 2,2400 | 24.448 | ,00 |
| 16/3/2009 | 2,3800 | 1,28% | 2,3500 | 2,3900 | 2,3200 | 19.197 | ,00 |
| 13/3/2009 | 2,3500 | 3,52% | 2,3400 | 2,4000 | 2,2800 | 101.390 | ,00 |
| 12/3/2009 | 2,2700 | 2,71% | 2,2300 | 2,3900 | 2,2300 | 60.285 | ,00 |
| 11/3/2009 | 2,2100 | -2,64% | 2,2700 | 2,2800 | 2,1900 | 31.182 | ,00 |
| 10/3/2009 | 2,2700 | 1,34% | 2,2400 | 2,3200 | 2,2000 | 33.271 | ,00 |
| 09/3/2009 | 2,2400 | -8,57% | 2,4500 | 2,4500 | 2,2400 | 18.591 | ,00 |
| 06/3/2009 | 2,4500 | 2,08% | 2,3700 | 2,4500 | 2,3200 | 11.527 | ,00 |
| 05/3/2009 | 2,4000 | -0,41% | 2,4900 | 2,4900 | 2,4000 | 10.576 | ,00 |
| 04/3/2009 | 2,4100 | 2,55% | 2,3500 | 2,4900 | 2,3500 | 16.882 | ,00 |
| 03/3/2009 | 2,3500 | -1,67% | 2,3000 | 2,3700 | 2,3000 | 6.151 | ,00 |
| 27/2/2009 | 2,3900 | -0,42% | 2,3400 | 2,4000 | 2,3300 | 6.598 | ,00 |
| 26/2/2009 | 2,4000 | 1,27% | 2,3700 | 2,4000 | 2,3200 | 8.500 | ,00 |
| 25/2/2009 | 2,3700 | 0,00% | 2,4100 | 2,4700 | 2,3400 | 17.148 | ,00 |
| 24/2/2009 | 2,3700 | -1,25% | 2,3200 | 2,4500 | 2,3200 | 18.040 | ,00 |
| 23/2/2009 | 2,4000 | -0,83% | 2,4200 | 2,4400 | 2,3800 | 14.173 | ,00 |
| 20/2/2009 | 2,4200 | -3,97% | 2,4600 | 2,5000 | 2,3800 | 24.103 | ,00 |
| 19/2/2009 | 2,5200 | -0,79% | 2,4600 | 2,5900 | 2,4600 | 16.142 | ,00 |
| 18/2/2009 | 2,5400 | -0,78% | 2,5100 | 2,6000 | 2,5100 | 14.336 | ,00 |
| 17/2/2009 | 2,5600 | -5,88% | 2,6800 | 2,6800 | 2,5600 | 8.951 | ,00 |
| 16/2/2009 | 2,7200 | -2,51% | 2,7900 | 2,7900 | 2,6800 | 8.411 | ,00 |
| 13/2/2009 | 2,7900 | 2,57% | 2,7200 | 2,8000 | 2,6800 | 16.611 | ,00 |
| 12/2/2009 | 2,7200 | -0,37% | 2,6000 | 2,8400 | 2,6000 | 17.182 | ,00 |
| 11/2/2009 | 2,7300 | 0,37% | 2,5700 | 2,7700 | 2,5700 | 11.567 | ,00 |
| 10/2/2009 | 2,7200 | -0,37% | 2,7300 | 2,7500 | 2,6600 | 2.271 | ,00 |
| 09/2/2009 | 2,7300 | -1,44% | 2,7700 | 2,8000 | 2,7300 | 4.335 | ,00 |
| 06/2/2009 | 2,7700 | 1,84% | 2,7200 | 2,8200 | 2,6300 | 20.600 | ,00 |
| 05/2/2009 | 2,7200 | -5,23% | 2,9400 | 2,9400 | 2,6600 | 28.078 | ,00 |
| 04/2/2009 | 2,8700 | 0,00% | 2,8700 | 2,9300 | 2,7900 | 14.713 | ,00 |
| 03/2/2009 | 2,8700 | 4,36% | 2,7700 | 2,9300 | 2,7500 | 41.039 | ,00 |
| 02/2/2009 | 2,7500 | 5,36% | 2,6100 | 2,7500 | 2,5400 | 23.081 | ,00 |
| 30/1/2009 | 2,6100 | 8,30% | 2,3900 | 2,6300 | 2,3900 | 48.719 | ,00 |
| 29/1/2009 | 2,4100 | -2,82% | 2,3900 | 2,4500 | 2,3800 | 6.124 | ,00 |
| 28/1/2009 | 2,4800 | 5,98% | 2,3500 | 2,4800 | 2,3500 | 20.208 | ,00 |
| 27/1/2009 | 2,3400 | -2,09% | 2,3300 | 2,4000 | 2,3300 | 15.752 | ,00 |
| 26/1/2009 | 2,3900 | -0,42% | 2,4000 | 2,4200 | 2,3600 | 1.699 | ,00 |
| 23/1/2009 | 2,4000 | -2,04% | 2,3600 | 2,4100 | 2,3600 | 6.130 | ,00 |
| 22/1/2009 | 2,4500 | 0,82% | 2,3600 | 2,4800 | 2,3600 | 19.078 | ,00 |
| 21/1/2009 | 2,4300 | -0,41% | 2,4100 | 2,4500 | 2,3500 | 9.836 | ,00 |
| 20/1/2009 | 2,4400 | -0,41% | 2,4100 | 2,4500 | 2,4100 | 6.526 | ,00 |
| 19/1/2009 | 2,4500 | -2,39% | 2,4600 | 2,5100 | 2,4500 | 9.929 | ,00 |
| 16/1/2009 | 2,5100 | 0,00% | 2,5400 | 2,5500 | 2,4900 | 71.052 | ,00 |
| 15/1/2009 | 2,5100 | 1,21% | 2,4200 | 2,5400 | 2,4000 | 7.177 | ,00 |
| 14/1/2009 | 2,4800 | -1,59% | 2,5400 | 2,5900 | 2,4500 | 18.996 | ,00 |
| 13/1/2009 | 2,5200 | -1,56% | 2,5200 | 2,5900 | 2,4800 | 13.697 | ,00 |
| 12/1/2009 | 2,5600 | -1,16% | 2,5400 | 2,5900 | 2,5400 | 2.746 | ,00 |
| 09/1/2009 | 2,5900 | -1,15% | 2,6500 | 2,6500 | 2,5800 | 7.357 | ,00 |
| 08/1/2009 | 2,6200 | -1,50% | 2,5300 | 2,6300 | 2,5300 | 4.735 | ,00 |
| 07/1/2009 | 2,6600 | 1,14% | 2,6300 | 2,6800 | 2,6100 | 10.030 | ,00 |
| 05/1/2009 | 2,6300 | 0,77% | 2,6100 | 2,6800 | 2,5700 | 17.894 | ,00 |
| 02/1/2009 | 2,6100 | 2,35% | 2,5800 | 2,6200 | 2,4900 | 12.846 | ,00 |
| 31/12/2008 | 2,5500 | 1,19% | 2,5900 | 2,5900 | 2,5000 | 14.910 | ,00 |
| 30/12/2008 | 2,5200 | 0,80% | 2,5900 | 2,6100 | 2,5000 | 9.265 | ,00 |
| 29/12/2008 | 2,5000 | -0,79% | 2,5200 | 2,6000 | 2,5000 | 28.604 | ,00 |
| 24/12/2008 | 2,5200 | 0,80% | 2,5200 | 2,5400 | 2,4600 | 12.036 | ,00 |
| 23/12/2008 | 2,5000 | -2,72% | 2,5700 | 2,6300 | 2,4800 | 16.148 | ,00 |
| 22/12/2008 | 2,5700 | 3,21% | 2,4400 | 2,6300 | 2,4000 | 12.318 | ,00 |
| 19/12/2008 | 2,4900 | 0,00% | 2,5700 | 2,5900 | 2,4200 | 19.966 | ,00 |
| 18/12/2008 | 2,4900 | -4,23% | 2,5800 | 2,5900 | 2,4900 | 22.683 | ,00 |
| 17/12/2008 | 2,6000 | -3,70% | 2,6300 | 2,6600 | 2,5600 | 9.286 | ,00 |
| 16/12/2008 | 2,7000 | -1,10% | 2,7900 | 2,7900 | 2,6500 | 4.687 | ,00 |
| 15/12/2008 | 2,7300 | 0,00% | 2,7200 | 2,7300 | 2,6800 | 3.415 | ,00 |
| 12/12/2008 | 2,7300 | 0,00% | 2,7200 | 2,7900 | 2,6800 | 9.179 | ,00 |
| 11/12/2008 | 2,7300 | -1,44% | 2,7700 | 2,8200 | 2,7200 | 20.227 | ,00 |
| 10/12/2008 | 2,7700 | -0,72% | 2,7300 | 2,7900 | 2,7000 | 13.273 | ,00 |
| 09/12/2008 | 2,7900 | 0,72% | 2,7900 | 2,7900 | 2,6800 | 5.126 | ,00 |
| 08/12/2008 | 2,7700 | 0,00% | 2,8200 | 2,8400 | 2,7500 | 5.480 | ,00 |
| 05/12/2008 | 2,7700 | -3,15% | 2,8200 | 2,8200 | 2,7300 | 3.860 | ,00 |
| 04/12/2008 | 2,8600 | 0,00% | 2,8600 | 2,9300 | 2,8400 | 13.688 | ,00 |
| 03/12/2008 | 2,8600 | 0,70% | 2,8400 | 2,9100 | 2,8400 | 63.993 | ,00 |
| 02/12/2008 | 2,8400 | 1,43% | 2,7500 | 2,8700 | 2,7300 | 19.939 | ,00 |
| 01/12/2008 | 2,8000 | 0,36% | 2,7300 | 2,8400 | 2,7200 | 18.468 | ,00 |
| 28/11/2008 | 2,7900 | -0,36% | 2,8000 | 2,8000 | 2,7300 | 24.055 | ,00 |
| 27/11/2008 | 2,8000 | 2,56% | 2,8600 | 2,8600 | 2,7700 | 11.725 | ,00 |
| 26/11/2008 | 2,7300 | -0,73% | 2,6600 | 2,7900 | 2,6600 | 8.599 | ,00 |
| 25/11/2008 | 2,7500 | 0,73% | 2,7300 | 2,8200 | 2,7300 | 11.890 | ,00 |
| 24/11/2008 | 2,7300 | -0,73% | 2,7500 | 2,8000 | 2,6800 | 4.904 | ,00 |
| 21/11/2008 | 2,7500 | 1,85% | 2,6300 | 2,9400 | 2,6300 | 14.115 | ,00 |
| 20/11/2008 | 2,7000 | -4,93% | 2,5900 | 2,7300 | 2,5900 | 6.855 | ,00 |
| 19/11/2008 | 2,8400 | -1,05% | 2,7900 | 2,8700 | 2,7900 | 14.339 | ,00 |
| 18/11/2008 | 2,8700 | -0,69% | 2,8000 | 2,8700 | 2,7700 | 22.976 | ,00 |
| 17/11/2008 | 2,8900 | -1,70% | 2,8000 | 2,9300 | 2,8000 | 15.611 | ,00 |
| 14/11/2008 | 2,9400 | 0,00% | 3,0500 | 3,0500 | 2,9100 | 13.840 | ,00 |
| 13/11/2008 | 2,9400 | -2,00% | 2,9300 | 2,9400 | 2,8700 | 15.353 | ,00 |
| 12/11/2008 | 3,0000 | 0,00% | 3,0300 | 3,0300 | 2,9400 | 18.930 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|