| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
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 |
|---|---|---|---|---|---|---|---|
| 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 | -8,33% | 1,4400 | 1,4400 | 1,3200 | 19.449 | ,00 |
| 10/11/2008 | 1,4400 | 0,00% | 1,5200 | 1,5200 | 1,3200 | 215.412 | ,00 |
| 07/11/2008 | 1,4400 | 2,86% | 1,4400 | 1,4400 | 1,3600 | 10.400 | ,00 |
| 06/11/2008 | 1,4000 | -7,89% | 1,4000 | 1,4800 | 1,4000 | 13.923 | ,00 |
| 05/11/2008 | 1,5200 | -2,56% | 1,5600 | 1,6000 | 1,4800 | 39.094 | ,00 |
| 04/11/2008 | 1,5600 | 8,33% | 1,5200 | 1,6000 | 1,4800 | 46.339 | ,00 |
| 03/11/2008 | 1,4400 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 19.778 | ,00 |
| 31/10/2008 | 1,4400 | 2,86% | 1,3600 | 1,4800 | 1,3200 | 94.220 | ,00 |
| 30/10/2008 | 1,4000 | 0,00% | 1,4400 | 1,4400 | 1,3600 | 11.255 | ,00 |
| 29/10/2008 | 1,4000 | 6,06% | 1,4000 | 1,4400 | 1,3600 | 486.291 | ,00 |
| 27/10/2008 | 1,3200 | -5,71% | 1,3200 | 1,4000 | 1,2800 | 19.252 | ,00 |
| 24/10/2008 | 1,4000 | -2,78% | 1,3600 | 1,5600 | 1,1600 | 303.631 | ,00 |
| 23/10/2008 | 1,4400 | 0,00% | 1,5200 | 1,5200 | 1,3200 | 52.754 | ,00 |
| 22/10/2008 | 1,4400 | 0,00% | 1,4800 | 1,4800 | 1,3200 | 26.918 | ,00 |
| 21/10/2008 | 1,4400 | 2,86% | 1,3600 | 1,5200 | 1,3600 | 4.855 | ,00 |
| 20/10/2008 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,3600 | 8.853 | ,00 |
| 17/10/2008 | 1,4400 | -5,26% | 1,6000 | 1,6000 | 1,4000 | 16.414 | ,00 |
| 16/10/2008 | 1,5200 | 0,00% | 1,4000 | 1,5200 | 1,4000 | 19.173 | ,00 |
| 15/10/2008 | 1,5200 | -9,52% | 1,6400 | 1,6400 | 1,5200 | 56.090 | ,00 |
| 14/10/2008 | 1,6800 | 5,00% | 1,6000 | 1,7200 | 1,6000 | 50.070 | ,00 |
| 13/10/2008 | 1,6000 | 17,65% | 1,3600 | 1,6000 | 1,3600 | 56.703 | ,00 |
| 10/10/2008 | 1,3600 | -10,53% | 1,4000 | 1,5200 | 1,2800 | 84.326 | ,00 |
| 09/10/2008 | 1,5200 | 5,56% | 1,4400 | 1,5600 | 1,4400 | 65.284 | ,00 |
| 08/10/2008 | 1,4400 | -2,70% | 1,4000 | 1,4800 | 1,3600 | 57.816 | ,00 |
| 07/10/2008 | 1,4800 | 5,71% | 1,4400 | 1,5200 | 1,3600 | 63.330 | ,00 |
| 06/10/2008 | 1,4000 | -5,41% | 1,4000 | 1,4400 | 1,2800 | 45.858 | ,00 |
| 03/10/2008 | 1,4800 | 5,71% | 1,4000 | 1,5200 | 1,3600 | 66.311 | ,00 |
| 02/10/2008 | 1,4000 | -5,41% | 1,5200 | 1,5200 | 1,4000 | 54.150 | ,00 |
| 01/10/2008 | 1,4800 | 5,71% | 1,4400 | 1,5200 | 1,4000 | 233.231 | ,00 |
| 30/9/2008 | 1,4000 | -7,89% | 1,4000 | 1,5200 | 1,4000 | 267.353 | ,00 |
| 29/9/2008 | 1,5200 | -11,63% | 1,7200 | 1,7200 | 1,4800 | 145.114 | ,00 |
| 26/9/2008 | 1,7200 | -2,27% | 1,8000 | 1,8000 | 1,7200 | 21.559 | ,00 |
| 25/9/2008 | 1,7600 | -2,22% | 1,8400 | 1,8800 | 1,7200 | 39.167 | ,00 |
| 24/9/2008 | 1,8000 | -4,26% | 1,8800 | 1,9200 | 1,8000 | 22.275 | ,00 |
| 23/9/2008 | 1,8800 | -2,08% | 1,8800 | 1,8800 | 1,8000 | 23.637 | ,00 |
| 22/9/2008 | 1,9200 | 0,00% | 1,9200 | 1,9600 | 1,8800 | 152.227 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|