| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 13.445.639 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| EIS | 1,6700 | -3,13 % | -0,0540 | 77.610 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 167.604 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΔΟΜΙΚ | 2,0700 | -2,36 % | -0,0500 | 13.601 |
Συνεχης ενημερωση
ΒΙΟΤΕΡ Α.Ε. (ΒΙΟΤ)
0,2060 €
0,0000 (0,00%)
- Άνοιγμα 0,2060
- Υψηλό 0,2060
- Χαμηλό 0,2060
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2010 | 1,0000 | 4,17% | 0,9600 | 1,0000 | 0,9600 | 29.814 | ,00 |
| 26/1/2010 | 0,9600 | 4,35% | 0,8800 | 0,9600 | 0,8800 | 30.755 | ,00 |
| 25/1/2010 | 0,9200 | -4,17% | 0,9200 | 0,9600 | 0,9200 | 1.151 | ,00 |
| 22/1/2010 | 0,9600 | 4,35% | 0,8800 | 1,0000 | 0,8800 | 25.736 | ,00 |
| 21/1/2010 | 0,9200 | -8,00% | 0,9200 | 0,9200 | 0,9200 | 3.512 | ,00 |
| 20/1/2010 | 1,0000 | -3,85% | 1,0000 | 1,0400 | 1,0000 | 1.252 | ,00 |
| 19/1/2010 | 1,0400 | 4,00% | 1,0000 | 1,0800 | 0,9200 | 23.613 | ,00 |
| 18/1/2010 | 1,0000 | -7,41% | 1,0000 | 1,0000 | 1,0000 | 14.336 | ,00 |
| 15/1/2010 | 1,0800 | 3,85% | 1,0400 | 1,0800 | 1,0000 | 7.891 | ,00 |
| 14/1/2010 | 1,0400 | 4,00% | 1,0400 | 1,0800 | 1,0000 | 8.043 | ,00 |
| 13/1/2010 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 0,9600 | 7.300 | ,00 |
| 12/1/2010 | 1,0400 | -7,14% | 1,0400 | 1,0800 | 1,0400 | 10.758 | ,00 |
| 11/1/2010 | 1,1200 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 5.407 | ,00 |
| 08/1/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0800 | 2.377 | ,00 |
| 07/1/2010 | 1,1200 | 3,70% | 1,0800 | 1,1200 | 1,0800 | 39.557 | ,00 |
| 05/1/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0400 | 13.869 | ,00 |
| 04/1/2010 | 1,0800 | 3,85% | 1,0800 | 1,0800 | 1,0400 | 8.116 | ,00 |
| 31/12/2009 | 1,0400 | 4,00% | 1,0000 | 1,0800 | 1,0000 | 190.766 | 198.087,00 |
| 30/12/2009 | 1,0000 | 4,17% | 0,9600 | 1,0400 | 0,9600 | 151.538 | 151.319,36 |
| 29/12/2009 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 98.525 | 94.584,00 |
| 28/12/2009 | 0,9600 | 4,35% | 0,9600 | 0,9600 | 0,9200 | 7.598 | 7.204,43 |
| 23/12/2009 | 0,9200 | -4,17% | 0,9200 | 0,9600 | 0,9200 | 8.066 | 7.425,26 |
| 22/12/2009 | 0,9600 | 4,35% | 0,9600 | 0,9600 | 0,9600 | 5.250 | 5.040,24 |
| 21/12/2009 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,8800 | 31.170 | 28.528,90 |
| 18/12/2009 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,8800 | 36.018 | 32.483,50 |
| 17/12/2009 | 0,9200 | -4,17% | 0,9200 | 0,9200 | 0,8800 | 25.694 | 23.445,50 |
| 16/12/2009 | 0,9600 | 0,00% | 1,0000 | 1,0000 | 0,9200 | 8.700 | 8.508,00 |
| 15/12/2009 | 0,9600 | -4,00% | 0,9200 | 1,0000 | 0,9200 | 108.289 | 102.984,13 |
| 14/12/2009 | 1,0000 | -7,41% | 1,0000 | 1,0800 | 0,9600 | 67.780 | 68.998,50 |
| 11/12/2009 | 1,0800 | -3,57% | 1,0400 | 1,1200 | 1,0400 | 105.065 | 112.119,32 |
| 10/12/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0800 | 106.123 | 116.069,63 |
| 09/12/2009 | 1,1200 | -3,45% | 1,0800 | 1,1600 | 1,0800 | 160.035 | 179.197,66 |
| 08/12/2009 | 1,1600 | -3,33% | 1,1600 | 1,2000 | 1,0800 | 64.249 | 72.693,18 |
| 07/12/2009 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 19.786 | 23.451,47 |
| 04/12/2009 | 1,2000 | -3,23% | 1,2000 | 1,2400 | 1,2000 | 35.545 | 42.999,23 |
| 03/12/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 71.921 | 87.316,62 |
| 02/12/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 30.898 | ,00 |
| 01/12/2009 | 1,2400 | 3,33% | 1,1600 | 1,2400 | 1,1600 | 34.830 | ,00 |
| 30/11/2009 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 4.970 | ,00 |
| 27/11/2009 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1200 | 538.004 | ,00 |
| 26/11/2009 | 1,2000 | 0,00% | 1,2400 | 1,2400 | 1,1200 | 80.557 | ,00 |
| 25/11/2009 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,1600 | 113.101 | ,00 |
| 24/11/2009 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 63.109 | ,00 |
| 23/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 73.156 | ,00 |
| 20/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2800 | 1,2000 | 102.815 | ,00 |
| 19/11/2009 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 69.023 | ,00 |
| 18/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 45.638 | ,00 |
| 17/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 67.578 | ,00 |
| 16/11/2009 | 1,2400 | 0,00% | 1,2800 | 1,2800 | 1,2000 | 42.501 | ,00 |
| 13/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2800 | 1,2000 | 21.607 | ,00 |
| 12/11/2009 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,1600 | 91.868 | ,00 |
| 11/11/2009 | 1,2000 | -3,23% | 1,2800 | 1,2800 | 1,2000 | 58.708 | ,00 |
| 10/11/2009 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2400 | 52.831 | ,00 |
| 09/11/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 24.227 | ,00 |
| 06/11/2009 | 1,2800 | 0,00% | 1,2400 | 1,2800 | 1,2400 | 17.725 | ,00 |
| 05/11/2009 | 1,2800 | 0,00% | 1,2400 | 1,2800 | 1,2400 | 25.163 | ,00 |
| 04/11/2009 | 1,2800 | 3,23% | 1,2800 | 1,2800 | 1,2400 | 28.975 | ,00 |
| 03/11/2009 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2400 | 72.971 | ,00 |
| 02/11/2009 | 1,2800 | 0,00% | 1,2400 | 1,2800 | 1,2000 | 93.755 | ,00 |
| 30/10/2009 | 1,2800 | 0,00% | 1,2400 | 1,3200 | 1,2400 | 133.983 | ,00 |
| 29/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 40.106 | ,00 |
| 27/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,3200 | 1,2400 | 72.110 | ,00 |
| 26/10/2009 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2800 | 19.496 | ,00 |
| 23/10/2009 | 1,3200 | 0,00% | 1,3600 | 1,3600 | 1,2800 | 33.536 | ,00 |
| 22/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 19.887 | ,00 |
| 21/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,3200 | 24.969 | ,00 |
| 20/10/2009 | 1,3200 | -2,94% | 1,4000 | 1,4000 | 1,3200 | 39.328 | ,00 |
| 19/10/2009 | 1,3600 | 3,03% | 1,3200 | 1,4000 | 1,2800 | 115.276 | ,00 |
| 16/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 39.671 | ,00 |
| 15/10/2009 | 1,3200 | -2,94% | 1,4000 | 1,4000 | 1,3200 | 75.082 | ,00 |
| 14/10/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3200 | 41.959 | ,00 |
| 13/10/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3200 | 51.715 | ,00 |
| 12/10/2009 | 1,3600 | 3,03% | 1,2800 | 1,4000 | 1,2800 | 130.807 | ,00 |
| 09/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 38.164 | ,00 |
| 08/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 46.392 | ,00 |
| 07/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 48.600 | ,00 |
| 06/10/2009 | 1,3200 | 0,00% | 1,2800 | 1,3600 | 1,2800 | 52.125 | ,00 |
| 05/10/2009 | 1,3200 | 3,13% | 1,3200 | 1,3600 | 1,2800 | 61.191 | ,00 |
| 02/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,3200 | 1,2400 | 66.145 | ,00 |
| 01/10/2009 | 1,2800 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 60.697 | ,00 |
| 30/9/2009 | 1,2800 | -3,03% | 1,3200 | 1,3600 | 1,2800 | 84.367 | ,00 |
| 29/9/2009 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 37.075 | ,00 |
| 28/9/2009 | 1,3200 | -2,94% | 1,3600 | 1,4000 | 1,3200 | 84.500 | ,00 |
| 25/9/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 66.101 | ,00 |
| 24/9/2009 | 1,3600 | -2,86% | 1,3600 | 1,4000 | 1,3200 | 67.868 | ,00 |
| 23/9/2009 | 1,4000 | 2,94% | 1,3600 | 1,4000 | 1,3200 | 20.642 | ,00 |
| 22/9/2009 | 1,3600 | 0,00% | 1,3600 | 1,4400 | 1,3600 | 78.133 | ,00 |
| 21/9/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3200 | 23.088 | ,00 |
| 18/9/2009 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 30.472 | ,00 |
| 17/9/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3600 | 33.345 | ,00 |
| 16/9/2009 | 1,3600 | 0,00% | 1,4000 | 1,4400 | 1,3600 | 48.885 | ,00 |
| 15/9/2009 | 1,3600 | 3,03% | 1,3200 | 1,4000 | 1,3200 | 60.984 | ,00 |
| 14/9/2009 | 1,3200 | -2,94% | 1,3600 | 1,3600 | 1,3200 | 27.676 | ,00 |
| 11/9/2009 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 35.714 | ,00 |
| 10/9/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3600 | 15.774 | ,00 |
| 09/9/2009 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 12.388 | ,00 |
| 08/9/2009 | 1,3600 | -2,86% | 1,4000 | 1,4400 | 1,3600 | 74.172 | ,00 |
| 07/9/2009 | 1,4000 | 2,94% | 1,3600 | 1,4400 | 1,3600 | 72.653 | ,00 |
| 04/9/2009 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,2800 | 22.767 | ,00 |
| 03/9/2009 | 1,3200 | -2,94% | 1,3600 | 1,4000 | 1,2800 | 60.223 | ,00 |
| 02/9/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3200 | 89.512 | ,00 |
| 01/9/2009 | 1,3600 | -2,86% | 1,3600 | 1,4000 | 1,3600 | 42.805 | ,00 |
| 31/8/2009 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,3600 | 34.868 | ,00 |
| 28/8/2009 | 1,4400 | -2,70% | 1,4800 | 1,5200 | 1,4400 | 45.590 | ,00 |
| 27/8/2009 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4400 | 40.929 | ,00 |
| 26/8/2009 | 1,5200 | 2,70% | 1,4800 | 1,5600 | 1,4800 | 256.865 | ,00 |
| 25/8/2009 | 1,4800 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 69.077 | ,00 |
| 24/8/2009 | 1,4800 | 0,00% | 1,4800 | 1,5200 | 1,4400 | 47.143 | ,00 |
| 21/8/2009 | 1,4800 | 0,00% | 1,4800 | 1,5200 | 1,4400 | 116.788 | ,00 |
| 20/8/2009 | 1,4800 | 2,78% | 1,4400 | 1,5200 | 1,4400 | 75.312 | ,00 |
| 19/8/2009 | 1,4400 | -2,70% | 1,4800 | 1,4800 | 1,4400 | 51.979 | ,00 |
| 18/8/2009 | 1,4800 | 5,71% | 1,4400 | 1,5200 | 1,4000 | 115.577 | ,00 |
| 17/8/2009 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 12.833 | ,00 |
| 14/8/2009 | 1,4400 | -2,70% | 1,5200 | 1,5200 | 1,4400 | 20.971 | ,00 |
| 13/8/2009 | 1,4800 | 2,78% | 1,4400 | 1,5200 | 1,4400 | 116.555 | ,00 |
| 12/8/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 14.181 | ,00 |
| 11/8/2009 | 1,4400 | -2,70% | 1,4800 | 1,5200 | 1,4000 | 86.603 | ,00 |
| 10/8/2009 | 1,4800 | -2,63% | 1,5600 | 1,5600 | 1,4800 | 65.687 | ,00 |
| 07/8/2009 | 1,5200 | 0,00% | 1,5600 | 1,5600 | 1,4800 | 63.743 | ,00 |
| 06/8/2009 | 1,5200 | -5,00% | 1,6000 | 1,6000 | 1,5200 | 72.172 | ,00 |
| 05/8/2009 | 1,6000 | -2,44% | 1,6400 | 1,6800 | 1,5600 | 250.024 | ,00 |
| 04/8/2009 | 1,6400 | 0,00% | 1,6400 | 1,7200 | 1,6000 | 174.368 | ,00 |
| 03/8/2009 | 1,6400 | 10,81% | 1,4800 | 1,6800 | 1,4800 | 402.496 | ,00 |
| 31/7/2009 | 1,4800 | 0,00% | 1,4800 | 1,5200 | 1,4400 | 81.078 | ,00 |
| 30/7/2009 | 1,4800 | 2,78% | 1,4800 | 1,5200 | 1,4400 | 144.754 | ,00 |
| 29/7/2009 | 1,4400 | 2,86% | 1,4000 | 1,5200 | 1,4000 | 216.787 | ,00 |
| 28/7/2009 | 1,4000 | -2,78% | 1,4800 | 1,5200 | 1,4000 | 69.764 | ,00 |
| 27/7/2009 | 1,4400 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 108.152 | ,00 |
| 24/7/2009 | 1,4400 | 9,09% | 1,3600 | 1,4400 | 1,3200 | 119.708 | ,00 |
| 23/7/2009 | 1,3200 | 3,13% | 1,3200 | 1,3600 | 1,3200 | 44.270 | ,00 |
| 22/7/2009 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2800 | 8.930 | ,00 |
| 21/7/2009 | 1,3200 | 3,13% | 1,2800 | 1,3200 | 1,2800 | 41.822 | ,00 |
| 20/7/2009 | 1,2800 | 3,23% | 1,2800 | 1,3200 | 1,2400 | 65.791 | ,00 |
| 17/7/2009 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2400 | 23.546 | ,00 |
| 16/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 21.214 | ,00 |
| 15/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,3200 | 1,2400 | 23.053 | ,00 |
| 14/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,3200 | 1,2400 | 39.898 | ,00 |
| 13/7/2009 | 1,2800 | 3,23% | 1,2000 | 1,2800 | 1,2000 | 45.930 | ,00 |
| 10/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 40.384 | ,00 |
| 09/7/2009 | 1,2400 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 57.585 | ,00 |
| 08/7/2009 | 1,2400 | -3,13% | 1,2400 | 1,2800 | 1,2400 | 62.221 | ,00 |
| 07/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,3200 | 1,2400 | 61.123 | ,00 |
| 06/7/2009 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2800 | 57.701 | ,00 |
| 03/7/2009 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 40.750 | ,00 |
| 02/7/2009 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 45.771 | ,00 |
| 01/7/2009 | 1,3200 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 142.524 | ,00 |
| 30/6/2009 | 1,3200 | -2,94% | 1,4000 | 1,4000 | 1,2800 | 82.699 | ,00 |
| 29/6/2009 | 1,3600 | 0,00% | 1,3200 | 1,4000 | 1,3200 | 54.532 | ,00 |
| 26/6/2009 | 1,3600 | 0,00% | 1,3600 | 1,4400 | 1,3200 | 48.270 | ,00 |
| 25/6/2009 | 1,3600 | -2,86% | 1,4000 | 1,4400 | 1,3200 | 96.326 | ,00 |
| 24/6/2009 | 1,4000 | 0,00% | 1,4400 | 1,4800 | 1,4000 | 62.743 | ,00 |
| 23/6/2009 | 1,4000 | -2,78% | 1,4000 | 1,4800 | 1,3600 | 93.095 | ,00 |
| 22/6/2009 | 1,4400 | -7,69% | 1,5200 | 1,5600 | 1,4400 | 87.689 | ,00 |
| 19/6/2009 | 1,5600 | 0,00% | 1,5600 | 1,6400 | 1,5600 | 58.101 | ,00 |
| 18/6/2009 | 1,5600 | 0,00% | 1,6000 | 1,6400 | 1,5200 | 55.374 | ,00 |
| 17/6/2009 | 1,5600 | -4,88% | 1,6800 | 1,6800 | 1,5200 | 149.089 | ,00 |
| 16/6/2009 | 1,6400 | -6,82% | 1,7600 | 1,8000 | 1,6400 | 109.876 | ,00 |
| 15/6/2009 | 1,7600 | 2,33% | 1,7200 | 1,8000 | 1,6800 | 255.378 | ,00 |
| 12/6/2009 | 1,7200 | 0,00% | 1,6800 | 1,7600 | 1,6800 | 201.139 | ,00 |
| 11/6/2009 | 1,7200 | 0,00% | 1,7200 | 1,7600 | 1,6400 | 64.420 | ,00 |
| 10/6/2009 | 1,7200 | 0,00% | 1,7600 | 1,8000 | 1,7200 | 84.355 | ,00 |
| 09/6/2009 | 1,7200 | -6,52% | 1,8000 | 1,8400 | 1,6800 | 61.568 | ,00 |
| 05/6/2009 | 1,8400 | 0,00% | 1,8800 | 1,9200 | 1,8000 | 194.659 | ,00 |
| 04/6/2009 | 1,8400 | 2,22% | 1,8400 | 1,9600 | 1,8000 | 268.097 | ,00 |
| 03/6/2009 | 1,8000 | 2,27% | 1,7600 | 1,8800 | 1,7600 | 147.600 | ,00 |
| 02/6/2009 | 1,7600 | 2,33% | 1,7600 | 1,8000 | 1,6800 | 67.820 | ,00 |
| 01/6/2009 | 1,7200 | -4,44% | 1,8000 | 1,8800 | 1,7200 | 118.152 | ,00 |
| 29/5/2009 | 1,8000 | -4,26% | 1,8800 | 1,9200 | 1,7600 | 43.728 | ,00 |
| 28/5/2009 | 1,8800 | 0,00% | 1,8400 | 1,8800 | 1,7600 | 59.232 | ,00 |
| 27/5/2009 | 1,8800 | 2,17% | 1,9200 | 1,9600 | 1,8400 | 80.889 | ,00 |
| 26/5/2009 | 1,8400 | -4,17% | 1,9600 | 2,0000 | 1,8000 | 71.888 | ,00 |
| 25/5/2009 | 1,9200 | 9,09% | 1,7600 | 2,0000 | 1,7600 | 270.443 | ,00 |
| 22/5/2009 | 1,7600 | 4,76% | 1,7200 | 1,8400 | 1,6800 | 148.487 | ,00 |
| 21/5/2009 | 1,6800 | 5,00% | 1,6000 | 1,7600 | 1,5600 | 186.336 | ,00 |
| 20/5/2009 | 1,6000 | 2,56% | 1,6000 | 1,6400 | 1,5600 | 46.769 | ,00 |
| 19/5/2009 | 1,5600 | 0,00% | 1,6000 | 1,6400 | 1,5200 | 50.099 | ,00 |
| 18/5/2009 | 1,5600 | -2,50% | 1,5600 | 1,6000 | 1,5200 | 12.587 | ,00 |
| 15/5/2009 | 1,6000 | 0,00% | 1,6400 | 1,6400 | 1,5200 | 22.970 | ,00 |
| 14/5/2009 | 1,6000 | 2,56% | 1,5200 | 1,6000 | 1,5200 | 21.068 | ,00 |
| 13/5/2009 | 1,5600 | -7,14% | 1,6800 | 1,6800 | 1,5200 | 45.103 | ,00 |
| 12/5/2009 | 1,6800 | 5,00% | 1,6000 | 1,7200 | 1,6000 | 55.473 | ,00 |
| 11/5/2009 | 1,6000 | 0,00% | 1,6400 | 1,6800 | 1,5600 | 92.900 | ,00 |
| 08/5/2009 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,5600 | 32.551 | ,00 |
| 07/5/2009 | 1,6400 | -4,65% | 1,7200 | 1,8400 | 1,5600 | 71.684 | ,00 |
| 06/5/2009 | 1,7200 | 0,00% | 1,7200 | 1,7600 | 1,6800 | 49.151 | ,00 |
| 05/5/2009 | 1,7200 | 2,38% | 1,7200 | 1,7600 | 1,6400 | 79.051 | ,00 |
| 04/5/2009 | 1,6800 | 0,00% | 1,7200 | 1,7200 | 1,6000 | 53.334 | ,00 |
| 30/4/2009 | 1,6800 | -4,55% | 1,8000 | 1,8000 | 1,6400 | 60.843 | ,00 |
| 29/4/2009 | 1,7600 | 4,76% | 1,7200 | 1,8000 | 1,6800 | 226.032 | ,00 |
| 28/4/2009 | 1,6800 | 2,44% | 1,5600 | 1,7200 | 1,5600 | 37.694 | ,00 |
| 27/4/2009 | 1,6400 | 2,50% | 1,5600 | 1,6800 | 1,5600 | 70.040 | ,00 |
| 24/4/2009 | 1,6000 | 5,26% | 1,4800 | 1,6400 | 1,4800 | 63.565 | ,00 |
| 23/4/2009 | 1,5200 | 5,56% | 1,4800 | 1,5600 | 1,4800 | 38.980 | ,00 |
| 22/4/2009 | 1,4400 | 0,00% | 1,4800 | 1,5200 | 1,4400 | 16.606 | ,00 |
| 21/4/2009 | 1,4400 | -2,70% | 1,4400 | 1,5200 | 1,4400 | 8.400 | ,00 |
| 16/4/2009 | 1,4800 | 2,78% | 1,4800 | 1,5200 | 1,4400 | 20.218 | ,00 |
| 15/4/2009 | 1,4400 | -2,70% | 1,4400 | 1,4800 | 1,4000 | 14.797 | ,00 |
| 14/4/2009 | 1,4800 | 5,71% | 1,4000 | 1,5200 | 1,4000 | 66.758 | ,00 |
| 09/4/2009 | 1,4000 | 2,94% | 1,3600 | 1,4000 | 1,3600 | 21.403 | ,00 |
| 08/4/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3600 | 18.217 | ,00 |
| 07/4/2009 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,2800 | 36.632 | ,00 |
| 06/4/2009 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 4.658 | ,00 |
| 03/4/2009 | 1,3600 | -2,86% | 1,4000 | 1,4400 | 1,3600 | 11.873 | ,00 |
| 02/4/2009 | 1,4000 | 2,94% | 1,4000 | 1,4400 | 1,3600 | 13.257 | ,00 |
| 01/4/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3600 | 13.084 | ,00 |
| 31/3/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3200 | 225.291 | ,00 |
| 30/3/2009 | 1,3600 | -5,56% | 1,4000 | 1,4000 | 1,3600 | 31.612 | ,00 |
| 27/3/2009 | 1,4400 | 2,86% | 1,4400 | 1,4400 | 1,4000 | 13.475 | ,00 |
| 26/3/2009 | 1,4000 | -2,78% | 1,4800 | 1,4800 | 1,4000 | 54.429 | ,00 |
| 24/3/2009 | 1,4400 | 0,00% | 1,4400 | 1,4800 | 1,3600 | 41.887 | ,00 |
| 23/3/2009 | 1,4400 | 0,00% | 1,4800 | 1,4800 | 1,4000 | 17.951 | ,00 |
| 20/3/2009 | 1,4400 | 0,00% | 1,4000 | 1,4800 | 1,4000 | 48.906 | ,00 |
| 19/3/2009 | 1,4400 | -7,69% | 1,4800 | 1,5600 | 1,4400 | 62.476 | ,00 |
| 18/3/2009 | 1,5600 | 5,41% | 1,4800 | 1,5600 | 1,4800 | 6.263 | ,00 |
| 17/3/2009 | 1,4800 | -2,63% | 1,5600 | 1,5600 | 1,4800 | 3.902 | ,00 |
| 16/3/2009 | 1,5200 | 0,00% | 1,6000 | 1,6400 | 1,5200 | 13.004 | ,00 |
| 13/3/2009 | 1,5200 | -2,56% | 1,6000 | 1,6400 | 1,5200 | 13.568 | ,00 |
| 12/3/2009 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,4800 | 10.084 | ,00 |
| 11/3/2009 | 1,5600 | 0,00% | 1,6000 | 1,6000 | 1,4800 | 8.171 | ,00 |
| 10/3/2009 | 1,5600 | 5,41% | 1,4800 | 1,5600 | 1,4400 | 8.226 | ,00 |
| 09/3/2009 | 1,4800 | 2,78% | 1,4400 | 1,5600 | 1,3600 | 23.506 | ,00 |
| 06/3/2009 | 1,4400 | 9,09% | 1,3600 | 1,4400 | 1,3600 | 8.515 | ,00 |
| 05/3/2009 | 1,3200 | -2,94% | 1,4000 | 1,4000 | 1,3200 | 5.635 | ,00 |
| 04/3/2009 | 1,3600 | 0,00% | 1,4400 | 1,4400 | 1,3200 | 14.990 | ,00 |
| 03/3/2009 | 1,3600 | -2,86% | 1,3200 | 1,4000 | 1,3200 | 5.075 | ,00 |
| 27/2/2009 | 1,4000 | -2,78% | 1,4800 | 1,5200 | 1,3600 | 138.167 | ,00 |
| 26/2/2009 | 1,4400 | 0,00% | 1,4800 | 1,6000 | 1,4000 | 163.101 | ,00 |
| 25/2/2009 | 1,4400 | -7,69% | 1,6000 | 1,6000 | 1,4400 | 11.494 | ,00 |
| 24/2/2009 | 1,5600 | -2,50% | 1,5600 | 1,6400 | 1,5600 | 10.103 | ,00 |
| 23/2/2009 | 1,6000 | 0,00% | 1,6400 | 1,6400 | 1,5600 | 5.400 | ,00 |
| 20/2/2009 | 1,6000 | 0,00% | 1,5200 | 1,6000 | 1,5200 | 11.863 | ,00 |
| 19/2/2009 | 1,6000 | 0,00% | 1,6000 | 1,6400 | 1,5600 | 4.736 | ,00 |
| 18/2/2009 | 1,6000 | -2,44% | 1,5600 | 1,6400 | 1,5200 | 8.062 | ,00 |
| 17/2/2009 | 1,6400 | 0,00% | 1,6800 | 1,7200 | 1,5600 | 2.770 | ,00 |
| 16/2/2009 | 1,6400 | -2,38% | 1,7600 | 1,7600 | 1,6400 | 2.455 | ,00 |
| 13/2/2009 | 1,6800 | 0,00% | 1,7600 | 1,7600 | 1,6800 | 2.300 | ,00 |
| 12/2/2009 | 1,6800 | 7,69% | 1,5600 | 1,6800 | 1,5200 | 17.844 | ,00 |
| 11/2/2009 | 1,5600 | -2,50% | 1,5200 | 1,5600 | 1,5200 | 1.673 | ,00 |
| 10/2/2009 | 1,6000 | 0,00% | 1,6000 | 1,6400 | 1,5200 | 19.084 | ,00 |
| 09/2/2009 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,5200 | 14.382 | ,00 |
| 06/2/2009 | 1,6400 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 848 | ,00 |
| 05/2/2009 | 1,6400 | -2,38% | 1,6000 | 1,6800 | 1,6000 | 8.300 | ,00 |
| 04/2/2009 | 1,6800 | 0,00% | 1,6400 | 1,7600 | 1,6000 | 11.098 | ,00 |
| 03/2/2009 | 1,6800 | 0,00% | 1,7600 | 1,7600 | 1,6000 | 7.151 | ,00 |
| 02/2/2009 | 1,6800 | -4,55% | 1,6800 | 1,8000 | 1,6400 | 2.929 | ,00 |
| 30/1/2009 | 1,7600 | -8,33% | 1,8400 | 1,9200 | 1,7600 | 95.978 | ,00 |
| 29/1/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,8400 | 115.377 | ,00 |
| 28/1/2009 | 1,9200 | 0,00% | 1,9600 | 1,9600 | 1,8800 | 7.825 | ,00 |
| 27/1/2009 | 1,9200 | 0,00% | 1,8800 | 1,9600 | 1,8400 | 22.600 | ,00 |
| 26/1/2009 | 1,9200 | 4,35% | 1,8000 | 1,9200 | 1,8000 | 7.100 | ,00 |
| 23/1/2009 | 1,8400 | -2,13% | 1,8000 | 1,9200 | 1,7600 | 7.473 | ,00 |
| 22/1/2009 | 1,8800 | 2,17% | 1,9600 | 1,9600 | 1,8000 | 5.309 | ,00 |
| 21/1/2009 | 1,8400 | 2,22% | 1,8400 | 1,9200 | 1,6800 | 15.730 | ,00 |
| 20/1/2009 | 1,8000 | 0,00% | 1,8000 | 1,8400 | 1,6800 | 9.681 | ,00 |
| 19/1/2009 | 1,8000 | -8,16% | 2,0400 | 2,0400 | 1,8000 | 14.779 | ,00 |
| 16/1/2009 | 1,9600 | 6,52% | 1,9600 | 2,0000 | 1,8800 | 14.900 | ,00 |
| 15/1/2009 | 1,8400 | 2,22% | 1,8000 | 1,8800 | 1,6800 | 25.212 | ,00 |
| 14/1/2009 | 1,8000 | -2,17% | 1,8400 | 1,8800 | 1,8000 | 4.805 | ,00 |
| 13/1/2009 | 1,8400 | -4,17% | 1,8400 | 1,8800 | 1,7600 | 9.735 | ,00 |
| 12/1/2009 | 1,9200 | 2,13% | 1,9200 | 1,9600 | 1,7600 | 15.987 | ,00 |
| 09/1/2009 | 1,8800 | 2,17% | 1,8800 | 1,9600 | 1,8000 | 12.725 | ,00 |
| 08/1/2009 | 1,8400 | 6,98% | 1,6800 | 1,8800 | 1,6800 | 24.925 | ,00 |
| 07/1/2009 | 1,7200 | 2,38% | 1,6800 | 1,7600 | 1,6000 | 27.338 | ,00 |
| 05/1/2009 | 1,6800 | 0,00% | 1,6400 | 1,8400 | 1,6000 | 9.358 | ,00 |
| 02/1/2009 | 1,6800 | 5,00% | 1,6800 | 1,7200 | 1,5200 | 16.266 | ,00 |
| 31/12/2008 | 1,6000 | 5,26% | 1,5200 | 1,6400 | 1,5200 | 248.598 | ,00 |
| 30/12/2008 | 1,5200 | 5,56% | 1,4400 | 1,5200 | 1,4000 | 22.021 | ,00 |
| 29/12/2008 | 1,4400 | 2,86% | 1,4400 | 1,4400 | 1,4000 | 11.833 | ,00 |
| 24/12/2008 | 1,4000 | 2,94% | 1,3600 | 1,4000 | 1,3200 | 11.320 | ,00 |
| 23/12/2008 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3200 | 4.000 | ,00 |
| 22/12/2008 | 1,3600 | 3,03% | 1,2800 | 1,3600 | 1,2800 | 6.204 | ,00 |
| 19/12/2008 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,2800 | 26.625 | ,00 |
| 18/12/2008 | 1,2800 | -3,03% | 1,2800 | 1,3200 | 1,2400 | 24.724 | ,00 |
| 17/12/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2400 | 4.581 | ,00 |
| 16/12/2008 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,2400 | 42.854 | ,00 |
| 15/12/2008 | 1,2800 | -3,03% | 1,3200 | 1,3600 | 1,2400 | 8.764 | ,00 |
| 12/12/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 8.313 | ,00 |
| 11/12/2008 | 1,3200 | 6,45% | 1,3600 | 1,3600 | 1,2800 | 25.876 | ,00 |
| 10/12/2008 | 1,2400 | -6,06% | 1,3200 | 1,3600 | 1,2000 | 52.820 | ,00 |
| 09/12/2008 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2400 | 14.373 | ,00 |
| 08/12/2008 | 1,3200 | 3,13% | 1,3200 | 1,3600 | 1,2800 | 7.920 | ,00 |
| 05/12/2008 | 1,2800 | 3,23% | 1,2800 | 1,3200 | 1,2000 | 17.588 | ,00 |
| 04/12/2008 | 1,2400 | -3,13% | 1,3200 | 1,3200 | 1,2400 | 7.567 | ,00 |
| 03/12/2008 | 1,2800 | 0,00% | 1,2800 | 1,3200 | 1,2400 | 24.775 | ,00 |
| 02/12/2008 | 1,2800 | 3,23% | 1,2000 | 1,2800 | 1,2000 | 21.035 | ,00 |
| 01/12/2008 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2000 | 27.997 | ,00 |
| 28/11/2008 | 1,2800 | 3,23% | 1,2800 | 1,3200 | 1,1600 | 527.903 | ,00 |
| 27/11/2008 | 1,2400 | -3,13% | 1,2800 | 1,3200 | 1,2400 | 22.607 | ,00 |
| 26/11/2008 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2800 | 1.052 | ,00 |
| 25/11/2008 | 1,3200 | 0,00% | 1,3200 | 1,4000 | 1,2800 | 20.158 | ,00 |
| 24/11/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2400 | 13.945 | ,00 |
| 21/11/2008 | 1,3200 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 1.705 | ,00 |
| 20/11/2008 | 1,3200 | 0,00% | 1,2800 | 1,3200 | 1,2400 | 29.790 | ,00 |
| 19/11/2008 | 1,3200 | 0,00% | 1,3600 | 1,3600 | 1,2400 | 79.878 | ,00 |
| 18/11/2008 | 1,3200 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 175 | ,00 |
| 17/11/2008 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 45.195 | ,00 |
| 14/11/2008 | 1,3200 | 0,00% | 1,3200 | 1,4000 | 1,2800 | 19.275 | ,00 |
| 13/11/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 1.753 | ,00 |
| 12/11/2008 | 1,3200 | 0,00% | 1,4000 | 1,4000 | 1,2800 | 23.350 | ,00 |
| 11/11/2008 | 1,3200 | 0,00% | 1,4400 | 1,4400 | 1,3200 | 19.449 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 8.408 |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 0,0550 | 6.304 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 292.035 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.189 |
| ΕΛΧΑ | 3,2100 | 2,56 % | 0,0800 | 157.441 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.251 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 101.814.773 |
| ΠΕΙΡ | 6,6940 | -1,96 % | -0,1340 | 25.141.753 |
| ΕΥΡΩΒ | 3,2850 | -1,73 % | -0,0580 | 16.894.150 |
| ΕΤΕ | 12,6900 | 0,08 % | 0,0100 | 15.917.641 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 12.766.378 |
| ΑΛΦΑ | 3,4320 | -1,24 % | -0,0430 | 12.515.860 |
| ΜΠΕΛΑ | 27,4000 | -0,44 % | -0,1200 | 7.053.155 |
| ΟΠΑΠ | 18,2500 | 0,77 % | 0,1400 | 3.980.045 |
| ΔΕΗ | 15,1700 | -0,20 % | -0,0300 | 2.940.239 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.918.936 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.445.639 | 101,81εκ. |
| ΕΥΡΩΒ | 3,2850 | -1,73 % | 5.161.625 | 16,89εκ. |
| ΠΕΙΡ | 6,6940 | -1,96 % | 3.762.039 | 25,14εκ. |
| ΑΛΦΑ | 3,4320 | -1,24 % | 3.652.803 | 12,52εκ. |
| ΙΝΛΟΤ | 1,1180 | -0,53 % | 1.386.766 | 1,54εκ. |
| ΕΤΕ | 12,6900 | 0,08 % | 1.259.518 | 15,92εκ. |
| CREDIA | 1,4700 | 0,55 % | 456.816 | 664,1χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 366.131 | 2,92εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,1000 | 3,52 % | 292.035 | 12,77εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.445.639 | 4,40 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 0,51 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.189 | 0,44 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 69.982 | 0,41 % |
| ΕΚΤΕΡ | 3,0600 | 0,00 % | 84.969 | 0,32 % |
| ΠΕΙΡ | 6,6940 | -1,96 % | 3.762.039 | 0,30 % |
| ONYX | 2,2500 | -3,02 % | 167.604 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 8.408 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4035 | -0,86 % | 97.322 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 6.304 | 5,02 % |
| ΕΛΧΑ | 3,2100 | 2,56 % | 157.441 | 4,79 % |
| ΑΤΕΚ | 1,6500 | -1,20 % | 2.846 | 4,79 % |
| ΔΟΜΙΚ | 2,0700 | -2,36 % | 13.601 | 4,72 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 4,64 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|