| 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
ΑΧΟΝ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΧΟΝ)
0,0580 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/2/2010 | 1,1400 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 13.860 | ,00 |
| 19/2/2010 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1000 | 8.776 | ,00 |
| 18/2/2010 | 1,1200 | -3,45% | 1,1600 | 1,1600 | 1,1000 | 4.755 | ,00 |
| 17/2/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 16/2/2010 | 1,1600 | -1,69% | 1,1600 | 1,1800 | 1,1000 | 4.545 | ,00 |
| 12/2/2010 | 1,1800 | 5,36% | 1,1800 | 1,2200 | 1,1400 | 10.650 | ,00 |
| 11/2/2010 | 1,1200 | 1,82% | 1,1200 | 1,1800 | 1,1000 | 13.108 | ,00 |
| 10/2/2010 | 1,1000 | 1,85% | 1,1200 | 1,1400 | 1,1000 | 12.998 | ,00 |
| 09/2/2010 | 1,0800 | 1,89% | 1,1000 | 1,1000 | 1,0000 | 20.123 | ,00 |
| 08/2/2010 | 1,0600 | -5,36% | 1,0600 | 1,1200 | 1,0600 | 31.050 | ,00 |
| 05/2/2010 | 1,1200 | -3,45% | 1,1400 | 1,1400 | 1,0800 | 14.496 | ,00 |
| 04/2/2010 | 1,1600 | -4,92% | 1,1800 | 1,2000 | 1,1400 | 9.260 | ,00 |
| 03/2/2010 | 1,2200 | 1,67% | 1,1800 | 1,2400 | 1,1800 | 4.750 | ,00 |
| 02/2/2010 | 1,2000 | -3,23% | 1,2800 | 1,2800 | 1,2000 | 9.250 | ,00 |
| 01/2/2010 | 1,2400 | 3,33% | 1,2200 | 1,2800 | 1,2000 | 5.014 | ,00 |
| 29/1/2010 | 1,2000 | 1,69% | 1,1400 | 1,2200 | 1,1400 | 8.336 | ,00 |
| 28/1/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1600 | 10.857 | ,00 |
| 27/1/2010 | 1,1800 | 1,72% | 1,2000 | 1,2200 | 1,1800 | 11.668 | ,00 |
| 26/1/2010 | 1,1600 | 0,00% | 1,1600 | 1,2000 | 1,1400 | 20.500 | ,00 |
| 25/1/2010 | 1,1600 | 1,75% | 1,1200 | 1,1800 | 1,1200 | 19.800 | ,00 |
| 22/1/2010 | 1,1400 | -1,72% | 1,0800 | 1,1600 | 1,0800 | 16.894 | ,00 |
| 21/1/2010 | 1,1600 | -1,69% | 1,1600 | 1,1800 | 1,1000 | 21.926 | ,00 |
| 20/1/2010 | 1,1800 | -3,28% | 1,2200 | 1,2400 | 1,1800 | 20.892 | ,00 |
| 19/1/2010 | 1,2200 | -4,69% | 1,2800 | 1,3000 | 1,2000 | 29.932 | ,00 |
| 18/1/2010 | 1,2800 | -3,03% | 1,2800 | 1,3400 | 1,2600 | 20.197 | ,00 |
| 15/1/2010 | 1,3200 | -2,94% | 1,3600 | 1,3600 | 1,3000 | 12.124 | ,00 |
| 14/1/2010 | 1,3600 | -1,45% | 1,4000 | 1,4000 | 1,3400 | 9.436 | ,00 |
| 13/1/2010 | 1,3800 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 6.902 | ,00 |
| 12/1/2010 | 1,3800 | -5,48% | 1,4400 | 1,4400 | 1,3800 | 11.709 | ,00 |
| 11/1/2010 | 1,4600 | 4,29% | 1,4200 | 1,4800 | 1,4000 | 39.675 | ,00 |
| 08/1/2010 | 1,4000 | -4,11% | 1,4600 | 1,4600 | 1,4000 | 5.100 | ,00 |
| 07/1/2010 | 1,4600 | 2,82% | 1,4400 | 1,4800 | 1,4200 | 19.911 | ,00 |
| 05/1/2010 | 1,4200 | 4,41% | 1,4000 | 1,4400 | 1,4000 | 21.856 | ,00 |
| 04/1/2010 | 1,3600 | -4,23% | 1,4600 | 1,4600 | 1,3600 | 12.035 | ,00 |
| 31/12/2009 | 1,4200 | 5,97% | 1,4000 | 1,4200 | 1,4000 | 6.051 | 8.503,71 |
| 30/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3000 | 16.025 | 21.427,32 |
| 29/12/2009 | 1,3400 | -1,47% | 1,3400 | 1,3400 | 1,3400 | 6.210 | 8.320,73 |
| 28/12/2009 | 1,3600 | 1,49% | 1,3400 | 1,4000 | 1,3400 | 13.200 | 17.968,90 |
| 23/12/2009 | 1,3400 | 0,00% | 1,3600 | 1,3800 | 1,3200 | 5.320 | 7.223,13 |
| 22/12/2009 | 1,3400 | 3,08% | 1,3000 | 1,3600 | 1,3000 | 5.400 | 7.146,00 |
| 21/12/2009 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,3000 | 5.660 | 7.379,02 |
| 18/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3200 | 7.000 | 9.398,21 |
| 17/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3000 | 4.400 | 5.883,50 |
| 16/12/2009 | 1,3400 | 1,52% | 1,3400 | 1,3600 | 1,3200 | 7.781 | 10.444,94 |
| 15/12/2009 | 1,3200 | -4,35% | 1,3200 | 1,3400 | 1,3000 | 13.543 | 17.803,65 |
| 14/12/2009 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3600 | 2.760 | 3.789,60 |
| 11/12/2009 | 1,3600 | -2,86% | 1,4400 | 1,4600 | 1,3600 | 12.970 | 18.074,30 |
| 10/12/2009 | 1,4000 | 6,06% | 1,3600 | 1,4400 | 1,3400 | 6.260 | 8.650,79 |
| 09/12/2009 | 1,3200 | -5,71% | 1,3200 | 1,3800 | 1,3000 | 15.837 | 21.140,42 |
| 08/12/2009 | 1,4000 | -5,41% | 1,4800 | 1,4800 | 1,3800 | 14.316 | 20.037,38 |
| 07/12/2009 | 1,4800 | -3,90% | 1,5400 | 1,5600 | 1,4800 | 3.500 | 5.286,60 |
| 04/12/2009 | 1,5400 | -3,75% | 1,5800 | 1,6000 | 1,5400 | 3.850 | 6.083,00 |
| 03/12/2009 | 1,6000 | 1,27% | 1,6200 | 1,6400 | 1,5800 | 8.712 | 14.048,26 |
| 02/12/2009 | 1,5800 | -1,25% | 1,6400 | 1,6400 | 1,5600 | 2.892 | 4.614,49 |
| 01/12/2009 | 1,6000 | 8,11% | 1,5600 | 1,6000 | 1,5000 | 24.243 | ,00 |
| 30/11/2009 | 1,4800 | 0,00% | 1,4400 | 1,5000 | 1,4400 | 13.585 | ,00 |
| 27/11/2009 | 1,4800 | -2,63% | 1,5200 | 1,5400 | 1,4000 | 62.485 | ,00 |
| 26/11/2009 | 1,5200 | -6,17% | 1,5800 | 1,6000 | 1,4800 | 9.133 | ,00 |
| 25/11/2009 | 1,6200 | -3,57% | 1,6600 | 1,6600 | 1,6000 | 4.229 | ,00 |
| 24/11/2009 | 1,6800 | -3,45% | 1,7000 | 1,7200 | 1,6400 | 9.889 | ,00 |
| 23/11/2009 | 1,7400 | 0,00% | 1,6800 | 1,7600 | 1,6800 | 1.991 | ,00 |
| 20/11/2009 | 1,7400 | -4,40% | 1,8000 | 1,8000 | 1,7000 | 23.483 | ,00 |
| 19/11/2009 | 1,8200 | -4,21% | 1,9000 | 1,9000 | 1,8000 | 4.295 | ,00 |
| 18/11/2009 | 1,9000 | 2,15% | 1,8600 | 1,9000 | 1,8600 | 5.985 | ,00 |
| 17/11/2009 | 1,8600 | -1,06% | 1,8800 | 1,9200 | 1,8600 | 5.010 | ,00 |
| 16/11/2009 | 1,8800 | -6,93% | 1,9800 | 2,0000 | 1,8800 | 4.557 | ,00 |
| 13/11/2009 | 2,0200 | 2,02% | 1,9400 | 2,0600 | 1,9400 | 14.259 | ,00 |
| 12/11/2009 | 1,9800 | 0,00% | 1,9400 | 2,0000 | 1,9200 | 10.231 | ,00 |
| 11/11/2009 | 1,9800 | 0,00% | 1,9600 | 2,0200 | 1,9400 | 7.958 | ,00 |
| 10/11/2009 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9800 | 1.731 | ,00 |
| 09/11/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9800 | 3.002 | ,00 |
| 06/11/2009 | 2,0000 | 1,01% | 2,0000 | 2,0600 | 1,9800 | 17.585 | ,00 |
| 05/11/2009 | 1,9800 | -1,00% | 1,9800 | 2,0000 | 1,9600 | 5.057 | ,00 |
| 04/11/2009 | 2,0000 | 3,09% | 2,0400 | 2,0400 | 1,9600 | 11.105 | ,00 |
| 03/11/2009 | 1,9400 | -3,96% | 2,0200 | 2,0400 | 1,9400 | 15.496 | ,00 |
| 02/11/2009 | 2,0200 | -2,88% | 2,0200 | 2,0600 | 2,0000 | 11.526 | ,00 |
| 30/10/2009 | 2,0800 | -0,95% | 2,1600 | 2,1600 | 2,0600 | 3.703 | ,00 |
| 29/10/2009 | 2,1000 | 0,00% | 2,0400 | 2,1400 | 2,0200 | 26.916 | ,00 |
| 27/10/2009 | 2,1000 | -2,78% | 2,1600 | 2,1600 | 2,0800 | 10.537 | ,00 |
| 26/10/2009 | 2,1600 | -4,42% | 2,1800 | 2,2200 | 2,1600 | 6.626 | ,00 |
| 23/10/2009 | 2,2600 | -0,88% | 2,3000 | 2,3200 | 2,2600 | 15.960 | ,00 |
| 22/10/2009 | 2,2800 | 0,00% | 2,3200 | 2,3400 | 2,2400 | 18.803 | ,00 |
| 21/10/2009 | 2,2800 | 0,88% | 2,2400 | 2,3000 | 2,2400 | 3.897 | ,00 |
| 20/10/2009 | 2,2600 | -0,88% | 2,2800 | 2,3000 | 2,2600 | 6.622 | ,00 |
| 19/10/2009 | 2,2800 | 1,79% | 2,2000 | 2,3200 | 2,2000 | 16.883 | ,00 |
| 16/10/2009 | 2,2400 | -1,75% | 2,2600 | 2,2600 | 2,1800 | 11.535 | ,00 |
| 15/10/2009 | 2,2800 | -3,39% | 2,3000 | 2,3800 | 2,2600 | 29.215 | ,00 |
| 14/10/2009 | 2,3600 | 3,51% | 2,2800 | 2,3800 | 2,2800 | 39.185 | ,00 |
| 13/10/2009 | 2,2800 | 0,00% | 2,3000 | 2,3200 | 2,2400 | 62.089 | ,00 |
| 12/10/2009 | 2,2800 | 4,59% | 2,2000 | 2,3000 | 2,1600 | 43.990 | ,00 |
| 09/10/2009 | 2,1800 | -0,91% | 2,2400 | 2,2600 | 2,1600 | 15.401 | ,00 |
| 08/10/2009 | 2,2000 | 1,85% | 2,1800 | 2,2600 | 2,1800 | 39.529 | ,00 |
| 07/10/2009 | 2,1600 | 0,00% | 2,1600 | 2,2200 | 2,1400 | 11.751 | ,00 |
| 06/10/2009 | 2,1600 | 3,85% | 2,0800 | 2,1800 | 2,0800 | 6.373 | ,00 |
| 05/10/2009 | 2,0800 | 0,97% | 2,1000 | 2,1200 | 2,0600 | 5.311 | ,00 |
| 02/10/2009 | 2,0600 | -1,90% | 2,0600 | 2,1000 | 2,0200 | 11.482 | ,00 |
| 01/10/2009 | 2,1000 | -0,94% | 2,1000 | 2,1200 | 2,0800 | 17.152 | ,00 |
| 30/9/2009 | 2,1200 | -2,75% | 2,2000 | 2,2000 | 2,1000 | 9.829 | ,00 |
| 29/9/2009 | 2,1800 | 0,00% | 2,1800 | 2,2200 | 2,1600 | 9.167 | ,00 |
| 28/9/2009 | 2,1800 | -0,91% | 2,1800 | 2,2600 | 2,1200 | 19.188 | ,00 |
| 25/9/2009 | 2,2000 | -1,79% | 2,2000 | 2,2600 | 2,1400 | 23.423 | ,00 |
| 24/9/2009 | 2,2400 | -1,75% | 2,2200 | 2,2600 | 2,2200 | 10.742 | ,00 |
| 23/9/2009 | 2,2800 | 0,00% | 2,2600 | 2,3400 | 2,2600 | 19.127 | ,00 |
| 22/9/2009 | 2,2800 | 0,88% | 2,2800 | 2,3200 | 2,2000 | 45.494 | ,00 |
| 21/9/2009 | 2,2600 | -4,24% | 2,3200 | 2,3200 | 2,2400 | 17.007 | ,00 |
| 18/9/2009 | 2,3600 | 0,00% | 2,3600 | 2,4800 | 2,3000 | 50.271 | ,00 |
| 17/9/2009 | 2,3600 | 10,28% | 2,1800 | 2,4800 | 2,1400 | 211.372 | ,00 |
| 16/9/2009 | 2,1400 | 0,00% | 2,1600 | 2,1800 | 2,1200 | 10.166 | ,00 |
| 15/9/2009 | 2,1400 | 2,88% | 2,0600 | 2,1400 | 2,0400 | 7.308 | ,00 |
| 14/9/2009 | 2,0800 | -2,80% | 2,1000 | 2,1000 | 2,0600 | 2.057 | ,00 |
| 11/9/2009 | 2,1400 | 0,94% | 2,1800 | 2,1800 | 2,1200 | 4.887 | ,00 |
| 10/9/2009 | 2,1200 | -1,85% | 2,2000 | 2,2200 | 2,1200 | 4.986 | ,00 |
| 09/9/2009 | 2,1600 | 1,89% | 2,1000 | 2,1800 | 2,1000 | 9.556 | ,00 |
| 08/9/2009 | 2,1200 | -2,75% | 2,2200 | 2,2200 | 2,1000 | 10.665 | ,00 |
| 07/9/2009 | 2,1800 | 4,81% | 2,1400 | 2,2200 | 2,1200 | 20.740 | ,00 |
| 04/9/2009 | 2,0800 | 5,05% | 2,0400 | 2,1600 | 1,9800 | 27.485 | ,00 |
| 03/9/2009 | 1,9800 | -6,60% | 2,0000 | 2,0400 | 1,9400 | 23.847 | ,00 |
| 02/9/2009 | 2,1200 | 0,95% | 2,0800 | 2,1400 | 2,0600 | 25.368 | ,00 |
| 01/9/2009 | 2,1000 | -2,78% | 2,1000 | 2,1600 | 2,1000 | 3.280 | ,00 |
| 31/8/2009 | 2,1600 | -3,57% | 2,1600 | 2,2000 | 2,1400 | 8.121 | ,00 |
| 28/8/2009 | 2,2400 | 0,00% | 2,2000 | 2,2600 | 2,2000 | 7.186 | ,00 |
| 27/8/2009 | 2,2400 | -1,75% | 2,3000 | 2,3000 | 2,2000 | 4.659 | ,00 |
| 26/8/2009 | 2,2800 | 0,88% | 2,3000 | 2,3400 | 2,2400 | 23.756 | ,00 |
| 25/8/2009 | 2,2600 | 0,00% | 2,2800 | 2,3200 | 2,2600 | 28.833 | ,00 |
| 24/8/2009 | 2,2600 | -0,88% | 2,3000 | 2,3600 | 2,2400 | 19.725 | ,00 |
| 21/8/2009 | 2,2800 | 1,79% | 2,2800 | 2,2800 | 2,2200 | 9.740 | ,00 |
| 20/8/2009 | 2,2400 | 2,75% | 2,2400 | 2,2400 | 2,2000 | 6.979 | ,00 |
| 19/8/2009 | 2,1800 | 0,93% | 2,1600 | 2,2000 | 2,0800 | 3.141 | ,00 |
| 18/8/2009 | 2,1600 | -0,92% | 2,1800 | 2,2000 | 2,1200 | 10.383 | ,00 |
| 17/8/2009 | 2,1800 | -2,68% | 2,1200 | 2,2000 | 2,1200 | 11.438 | ,00 |
| 14/8/2009 | 2,2400 | 5,66% | 2,1600 | 2,2400 | 2,1400 | 10.867 | ,00 |
| 13/8/2009 | 2,1200 | 2,91% | 2,1400 | 2,1800 | 2,1000 | 7.053 | ,00 |
| 12/8/2009 | 2,0600 | -1,90% | 2,1400 | 2,1400 | 2,0000 | 14.693 | ,00 |
| 11/8/2009 | 2,1000 | -6,25% | 2,3000 | 2,3000 | 2,0800 | 10.086 | ,00 |
| 10/8/2009 | 2,2400 | -0,88% | 2,2800 | 2,3200 | 2,2200 | 8.919 | ,00 |
| 07/8/2009 | 2,2600 | -3,42% | 2,2600 | 2,3200 | 2,2000 | 11.003 | ,00 |
| 06/8/2009 | 2,3400 | -1,68% | 2,3800 | 2,4000 | 2,3000 | 6.452 | ,00 |
| 05/8/2009 | 2,3800 | -0,83% | 2,4200 | 2,4400 | 2,3200 | 34.871 | ,00 |
| 04/8/2009 | 2,4000 | -0,83% | 2,4400 | 2,4600 | 2,3800 | 41.607 | ,00 |
| 03/8/2009 | 2,4200 | 2,54% | 2,3600 | 2,4600 | 2,3600 | 27.390 | ,00 |
| 31/7/2009 | 2,3600 | 4,42% | 2,2600 | 2,4000 | 2,2200 | 103.930 | ,00 |
| 30/7/2009 | 2,2600 | 2,73% | 2,2600 | 2,2800 | 2,2200 | 13.965 | ,00 |
| 29/7/2009 | 2,2000 | 0,92% | 2,0800 | 2,2600 | 2,0800 | 16.105 | ,00 |
| 28/7/2009 | 2,1800 | -5,22% | 2,2800 | 2,3200 | 2,1800 | 21.876 | ,00 |
| 27/7/2009 | 2,3000 | 1,77% | 2,3000 | 2,3400 | 2,2800 | 10.628 | ,00 |
| 24/7/2009 | 2,2600 | 1,80% | 2,2200 | 2,3400 | 2,2200 | 34.848 | ,00 |
| 23/7/2009 | 2,2200 | 0,00% | 2,2200 | 2,2600 | 2,2000 | 8.882 | ,00 |
| 22/7/2009 | 2,2200 | -0,89% | 2,2400 | 2,2600 | 2,2000 | 6.680 | ,00 |
| 21/7/2009 | 2,2400 | 6,67% | 2,0800 | 2,2800 | 2,0800 | 54.569 | ,00 |
| 20/7/2009 | 2,1000 | 5,00% | 2,0600 | 2,1400 | 2,0400 | 10.097 | ,00 |
| 17/7/2009 | 2,0000 | -1,96% | 2,0800 | 2,1200 | 2,0000 | 20.635 | ,00 |
| 16/7/2009 | 2,0400 | 2,00% | 2,0800 | 2,0800 | 2,0000 | 5.470 | ,00 |
| 15/7/2009 | 2,0000 | 1,01% | 2,0000 | 2,0600 | 1,9800 | 7.819 | ,00 |
| 14/7/2009 | 1,9800 | 3,13% | 1,9800 | 2,0200 | 1,9000 | 7.924 | ,00 |
| 13/7/2009 | 1,9200 | 1,05% | 1,8600 | 1,9400 | 1,8000 | 7.995 | ,00 |
| 10/7/2009 | 1,9000 | -3,06% | 1,9600 | 2,0400 | 1,8600 | 9.419 | ,00 |
| 09/7/2009 | 1,9600 | -2,97% | 2,0200 | 2,1400 | 1,9400 | 11.683 | ,00 |
| 08/7/2009 | 2,0200 | -1,94% | 2,0200 | 2,0600 | 2,0000 | 5.498 | ,00 |
| 07/7/2009 | 2,0600 | -0,96% | 2,0600 | 2,1200 | 2,0600 | 1.362 | ,00 |
| 06/7/2009 | 2,0800 | -2,80% | 2,0800 | 2,1400 | 2,0000 | 7.701 | ,00 |
| 03/7/2009 | 2,1400 | 0,00% | 2,1000 | 2,1800 | 2,0800 | 1.654 | ,00 |
| 02/7/2009 | 2,1400 | 2,88% | 2,1000 | 2,2000 | 2,0600 | 8.171 | ,00 |
| 01/7/2009 | 2,0800 | -0,95% | 2,1000 | 2,1400 | 2,0400 | 3.028 | ,00 |
| 30/6/2009 | 2,1000 | 2,94% | 2,0600 | 2,1800 | 2,0600 | 9.050 | ,00 |
| 29/6/2009 | 2,0400 | -4,67% | 2,1400 | 2,1400 | 2,0400 | 5.700 | ,00 |
| 26/6/2009 | 2,1400 | 1,90% | 2,1600 | 2,1800 | 2,1000 | 5.431 | ,00 |
| 25/6/2009 | 2,1000 | -4,55% | 2,2000 | 2,2600 | 2,0800 | 16.922 | ,00 |
| 24/6/2009 | 2,2000 | 1,85% | 2,1200 | 2,2400 | 2,1200 | 21.788 | ,00 |
| 23/6/2009 | 2,1600 | -1,82% | 2,0600 | 2,2000 | 2,0600 | 19.351 | ,00 |
| 22/6/2009 | 2,2000 | -5,98% | 2,3400 | 2,4600 | 2,1200 | 25.428 | ,00 |
| 19/6/2009 | 2,3400 | 6,36% | 2,2000 | 2,3600 | 2,2000 | 25.432 | ,00 |
| 18/6/2009 | 2,2000 | -0,90% | 2,2000 | 2,2600 | 2,1200 | 22.033 | ,00 |
| 17/6/2009 | 2,2200 | -9,02% | 2,4800 | 2,4800 | 2,2000 | 36.599 | ,00 |
| 16/6/2009 | 2,4400 | -3,94% | 2,4600 | 2,5200 | 2,4000 | 13.413 | ,00 |
| 15/6/2009 | 2,5400 | -3,79% | 2,6000 | 2,6400 | 2,5200 | 15.518 | ,00 |
| 12/6/2009 | 2,6400 | -2,22% | 2,7600 | 2,7600 | 2,6400 | 15.303 | ,00 |
| 11/6/2009 | 2,7000 | -3,57% | 2,8000 | 2,8000 | 2,6600 | 14.375 | ,00 |
| 10/6/2009 | 2,8000 | 5,26% | 2,8400 | 2,8600 | 2,7600 | 71.683 | ,00 |
| 09/6/2009 | 2,6600 | 3,91% | 2,5600 | 2,7400 | 2,4600 | 609.174 | ,00 |
| 05/6/2009 | 2,5600 | -1,54% | 2,6400 | 2,6600 | 2,5000 | 22.778 | ,00 |
| 04/6/2009 | 2,6000 | -7,80% | 2,8800 | 2,9000 | 2,5400 | 93.951 | ,00 |
| 03/6/2009 | 2,8200 | 11,02% | 2,5600 | 2,9200 | 2,5600 | 186.886 | ,00 |
| 02/6/2009 | 2,5400 | 4,10% | 2,5000 | 2,6600 | 2,3800 | 91.794 | ,00 |
| 01/6/2009 | 2,4400 | 6,09% | 2,3200 | 2,5200 | 2,3000 | 71.708 | ,00 |
| 29/5/2009 | 2,3000 | -2,54% | 2,3600 | 2,4000 | 2,2400 | 33.368 | ,00 |
| 28/5/2009 | 2,3600 | 7,27% | 2,1600 | 2,3800 | 2,1400 | 34.736 | ,00 |
| 27/5/2009 | 2,2000 | 0,00% | 2,2600 | 2,3000 | 2,1600 | 17.224 | ,00 |
| 26/5/2009 | 2,2000 | 0,00% | 2,2600 | 2,3200 | 2,1000 | 46.955 | ,00 |
| 25/5/2009 | 2,2000 | 4,76% | 2,1400 | 2,2600 | 2,0600 | 63.568 | ,00 |
| 22/5/2009 | 2,1000 | 0,00% | 2,1000 | 2,1800 | 2,0800 | 28.714 | ,00 |
| 21/5/2009 | 2,1000 | 1,94% | 2,0600 | 2,2000 | 2,0200 | 68.875 | ,00 |
| 20/5/2009 | 2,0600 | 14,44% | 1,8400 | 2,1000 | 1,8200 | 106.664 | ,00 |
| 19/5/2009 | 1,8000 | 1,12% | 1,8000 | 1,8400 | 1,7400 | 72.461 | ,00 |
| 18/5/2009 | 1,7800 | 0,00% | 1,7800 | 1,8200 | 1,7200 | 7.872 | ,00 |
| 15/5/2009 | 1,7800 | 0,00% | 1,8200 | 1,8800 | 1,7600 | 24.400 | ,00 |
| 14/5/2009 | 1,7800 | -2,20% | 1,8000 | 1,8400 | 1,7600 | 14.161 | ,00 |
| 13/5/2009 | 1,8200 | -2,15% | 1,9000 | 2,0000 | 1,7800 | 59.780 | ,00 |
| 12/5/2009 | 1,8600 | 1,09% | 1,8400 | 1,9400 | 1,8400 | 12.220 | ,00 |
| 11/5/2009 | 1,8400 | -1,08% | 1,8600 | 1,9400 | 1,8000 | 17.218 | ,00 |
| 08/5/2009 | 1,8600 | 0,00% | 1,8200 | 1,9000 | 1,8000 | 6.643 | ,00 |
| 07/5/2009 | 1,8600 | -11,43% | 2,1000 | 2,1400 | 1,7400 | 56.790 | ,00 |
| 06/5/2009 | 2,1000 | -0,94% | 2,1400 | 2,2000 | 2,0800 | 24.869 | ,00 |
| 05/5/2009 | 2,1200 | 0,00% | 2,0600 | 2,1400 | 2,0000 | 23.350 | ,00 |
| 04/5/2009 | 2,1200 | 1,92% | 2,0800 | 2,1200 | 2,0400 | 4.830 | ,00 |
| 30/4/2009 | 2,0800 | 2,97% | 2,0800 | 2,2000 | 2,0200 | 40.311 | ,00 |
| 29/4/2009 | 2,0200 | 5,21% | 1,9600 | 2,0600 | 1,9600 | 19.943 | ,00 |
| 28/4/2009 | 1,9200 | -2,04% | 2,0000 | 2,0000 | 1,8600 | 20.163 | ,00 |
| 27/4/2009 | 1,9600 | 7,69% | 1,8200 | 2,0000 | 1,8200 | 35.491 | ,00 |
| 24/4/2009 | 1,8200 | 9,64% | 1,7000 | 1,8600 | 1,7000 | 20.735 | ,00 |
| 23/4/2009 | 1,6600 | 7,79% | 1,5400 | 1,6800 | 1,5400 | 16.511 | ,00 |
| 22/4/2009 | 1,5400 | 2,67% | 1,5400 | 1,6400 | 1,5400 | 6.860 | ,00 |
| 21/4/2009 | 1,5000 | -6,25% | 1,5200 | 1,6400 | 1,4800 | 18.878 | ,00 |
| 16/4/2009 | 1,6000 | 6,67% | 1,4600 | 1,6400 | 1,4600 | 24.211 | ,00 |
| 15/4/2009 | 1,5000 | 2,74% | 1,4200 | 1,5200 | 1,4000 | 17.775 | ,00 |
| 14/4/2009 | 1,4600 | 5,80% | 1,4200 | 1,4800 | 1,4000 | 31.551 | ,00 |
| 09/4/2009 | 1,3800 | 1,47% | 1,3600 | 1,4000 | 1,3600 | 9.191 | ,00 |
| 08/4/2009 | 1,3600 | 1,49% | 1,3200 | 1,3800 | 1,3200 | 2.951 | ,00 |
| 07/4/2009 | 1,3400 | -2,90% | 1,3800 | 1,3800 | 1,3400 | 2.785 | ,00 |
| 06/4/2009 | 1,3800 | -1,43% | 1,3600 | 1,4000 | 1,3600 | 2.796 | ,00 |
| 03/4/2009 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,3800 | 10.232 | ,00 |
| 02/4/2009 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 9.012 | ,00 |
| 01/4/2009 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 2.357 | ,00 |
| 31/3/2009 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3600 | 1.524 | ,00 |
| 30/3/2009 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3200 | 661 | ,00 |
| 27/3/2009 | 1,4000 | -1,41% | 1,4200 | 1,4400 | 1,4000 | 4.350 | ,00 |
| 26/3/2009 | 1,4200 | 2,90% | 1,4000 | 1,4600 | 1,3800 | 32.558 | ,00 |
| 24/3/2009 | 1,3800 | -1,43% | 1,4200 | 1,4200 | 1,3800 | 3.005 | ,00 |
| 23/3/2009 | 1,4000 | 0,00% | 1,4200 | 1,4400 | 1,3800 | 26.643 | ,00 |
| 20/3/2009 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,3400 | 3.950 | ,00 |
| 19/3/2009 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3600 | 5.276 | ,00 |
| 18/3/2009 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 12.125 | ,00 |
| 17/3/2009 | 1,4000 | 4,48% | 1,3600 | 1,4000 | 1,3400 | 1.845 | ,00 |
| 16/3/2009 | 1,3400 | -2,90% | 1,4000 | 1,4000 | 1,3200 | 1.764 | ,00 |
| 13/3/2009 | 1,3800 | 1,47% | 1,4200 | 1,4200 | 1,3800 | 3.600 | ,00 |
| 12/3/2009 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3600 | 5.272 | ,00 |
| 11/3/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.112 | ,00 |
| 10/3/2009 | 1,4000 | 2,94% | 1,3600 | 1,4000 | 1,3600 | 10.758 | ,00 |
| 09/3/2009 | 1,3600 | -2,86% | 1,3800 | 1,3800 | 1,2600 | 2.653 | ,00 |
| 06/3/2009 | 1,4000 | 2,94% | 1,3600 | 1,4000 | 1,3600 | 1.085 | ,00 |
| 05/3/2009 | 1,3600 | 3,03% | 1,3400 | 1,3600 | 1,3400 | 780 | ,00 |
| 04/3/2009 | 1,3200 | -4,35% | 1,3800 | 1,4000 | 1,3200 | 3.800 | ,00 |
| 03/3/2009 | 1,3800 | -2,82% | 1,4000 | 1,4000 | 1,3800 | 591 | ,00 |
| 27/2/2009 | 1,4200 | -4,05% | 1,4600 | 1,4600 | 1,4000 | 5.150 | ,00 |
| 26/2/2009 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4400 | 7.000 | ,00 |
| 25/2/2009 | 1,4600 | -1,35% | 1,5000 | 1,5000 | 1,4400 | 5.241 | ,00 |
| 24/2/2009 | 1,4800 | 1,37% | 1,4600 | 1,4800 | 1,3600 | 5.373 | ,00 |
| 23/2/2009 | 1,4600 | -2,67% | 1,5000 | 1,5000 | 1,4600 | 8.200 | ,00 |
| 20/2/2009 | 1,5000 | -1,32% | 1,5400 | 1,5400 | 1,4600 | 8.269 | ,00 |
| 19/2/2009 | 1,5200 | 4,11% | 1,4800 | 1,5400 | 1,4800 | 3.633 | ,00 |
| 18/2/2009 | 1,4600 | -2,67% | 1,5400 | 1,5400 | 1,4400 | 7.507 | ,00 |
| 17/2/2009 | 1,5000 | -5,06% | 1,5400 | 1,5400 | 1,5000 | 9.115 | ,00 |
| 16/2/2009 | 1,5800 | -1,25% | 1,5600 | 1,6000 | 1,5600 | 6.258 | ,00 |
| 13/2/2009 | 1,6000 | 2,56% | 1,5600 | 1,6200 | 1,5600 | 13.638 | ,00 |
| 12/2/2009 | 1,5600 | 2,63% | 1,5600 | 1,6000 | 1,5600 | 15.000 | ,00 |
| 11/2/2009 | 1,5200 | -3,80% | 1,5400 | 1,5800 | 1,5000 | 8.607 | ,00 |
| 10/2/2009 | 1,5800 | -3,66% | 1,6200 | 1,6200 | 1,5000 | 16.141 | ,00 |
| 09/2/2009 | 1,6400 | 3,80% | 1,6000 | 1,6600 | 1,6000 | 8.607 | ,00 |
| 06/2/2009 | 1,5800 | 1,28% | 1,6000 | 1,6400 | 1,5600 | 25.660 | ,00 |
| 05/2/2009 | 1,5600 | 0,00% | 1,5400 | 1,5800 | 1,5400 | 4.715 | ,00 |
| 04/2/2009 | 1,5600 | 0,00% | 1,5600 | 1,6000 | 1,5400 | 1.283 | ,00 |
| 03/2/2009 | 1,5600 | 5,41% | 1,4400 | 1,6000 | 1,4400 | 5.301 | ,00 |
| 02/2/2009 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4200 | 7.074 | ,00 |
| 30/1/2009 | 1,5000 | 8,70% | 1,3400 | 1,5000 | 1,3400 | 6.126 | ,00 |
| 29/1/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 1.127 | ,00 |
| 28/1/2009 | 1,3800 | 1,47% | 1,3400 | 1,4000 | 1,3200 | 17.073 | ,00 |
| 27/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3600 | 5.019 | ,00 |
| 26/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3200 | 9.463 | ,00 |
| 23/1/2009 | 1,3600 | -1,45% | 1,3600 | 1,3800 | 1,3200 | 4.728 | ,00 |
| 22/1/2009 | 1,3800 | -4,17% | 1,4600 | 1,4600 | 1,3800 | 6.767 | ,00 |
| 21/1/2009 | 1,4400 | -1,37% | 1,4200 | 1,4400 | 1,4000 | 5.202 | ,00 |
| 20/1/2009 | 1,4600 | -2,67% | 1,4800 | 1,4800 | 1,4000 | 8.035 | ,00 |
| 19/1/2009 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,4200 | 6.628 | ,00 |
| 16/1/2009 | 1,4800 | -1,33% | 1,5000 | 1,5600 | 1,4600 | 10.056 | ,00 |
| 15/1/2009 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,4800 | 11.296 | ,00 |
| 14/1/2009 | 1,5000 | -7,41% | 1,6400 | 1,7200 | 1,5000 | 7.544 | ,00 |
| 13/1/2009 | 1,6200 | 6,58% | 1,4800 | 1,6400 | 1,4800 | 24.012 | ,00 |
| 12/1/2009 | 1,5200 | 1,33% | 1,5000 | 1,5400 | 1,5000 | 7.850 | ,00 |
| 09/1/2009 | 1,5000 | 1,35% | 1,5000 | 1,5200 | 1,5000 | 5.507 | ,00 |
| 08/1/2009 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4600 | 2.472 | ,00 |
| 07/1/2009 | 1,5200 | 4,11% | 1,4800 | 1,5400 | 1,4800 | 14.296 | ,00 |
| 05/1/2009 | 1,4600 | 1,39% | 1,4600 | 1,4600 | 1,4600 | 3.500 | ,00 |
| 02/1/2009 | 1,4400 | 2,86% | 1,4600 | 1,4600 | 1,4200 | 4.227 | ,00 |
| 31/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4400 | 1,4000 | 11.649 | ,00 |
| 30/12/2008 | 1,4000 | -2,78% | 1,4400 | 1,4800 | 1,3600 | 19.281 | ,00 |
| 29/12/2008 | 1,4400 | 1,41% | 1,4200 | 1,4600 | 1,4200 | 6.670 | ,00 |
| 24/12/2008 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,4200 | 4.354 | ,00 |
| 23/12/2008 | 1,4400 | -1,37% | 1,4400 | 1,4600 | 1,4000 | 13.709 | ,00 |
| 22/12/2008 | 1,4600 | -3,95% | 1,5200 | 1,5200 | 1,4200 | 21.527 | ,00 |
| 19/12/2008 | 1,5200 | 0,00% | 1,5200 | 1,5400 | 1,4800 | 5.197 | ,00 |
| 18/12/2008 | 1,5200 | -2,56% | 1,5600 | 1,5800 | 1,5200 | 6.715 | ,00 |
| 17/12/2008 | 1,5600 | -2,50% | 1,5600 | 1,5600 | 1,5400 | 2.277 | ,00 |
| 16/12/2008 | 1,6000 | 2,56% | 1,5600 | 1,6000 | 1,4800 | 42.217 | ,00 |
| 15/12/2008 | 1,5600 | -2,50% | 1,6200 | 1,6400 | 1,5400 | 8.506 | ,00 |
| 12/12/2008 | 1,6000 | -4,76% | 1,6800 | 1,6800 | 1,5600 | 15.537 | ,00 |
| 11/12/2008 | 1,6800 | -3,45% | 1,7000 | 1,7200 | 1,6600 | 4.250 | ,00 |
| 10/12/2008 | 1,7400 | -3,33% | 1,7800 | 1,7800 | 1,7400 | 950 | ,00 |
| 09/12/2008 | 1,8000 | -2,17% | 1,8000 | 1,8000 | 1,8000 | 1.744 | ,00 |
| 08/12/2008 | 1,8400 | 3,37% | 1,8200 | 1,8400 | 1,8000 | 4.125 | ,00 |
| 05/12/2008 | 1,7800 | 5,95% | 1,7800 | 1,8200 | 1,7000 | 50.900 | ,00 |
| 04/12/2008 | 1,6800 | 0,00% | 1,7000 | 1,7200 | 1,6400 | 5.184 | ,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.% |
|---|