| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΠΑΜΠΗΣ ΒΩΒΟΣ - ΔΙΕΘΝΗΣ ΤΕΧΝΙΚΗ Α.Ε. (ΒΩΒΟΣ)
0,3040 €
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 |
|---|---|---|---|---|---|---|---|
| 04/3/2011 | 1,4100 | 0,00% | 1,4200 | 1,4400 | 1,3800 | 99.857 | ,00 |
| 03/3/2011 | 1,4100 | 4,44% | 1,3500 | 1,4600 | 1,3500 | 272.391 | ,00 |
| 02/3/2011 | 1,3500 | 0,75% | 1,3300 | 1,3600 | 1,3000 | 148.244 | ,00 |
| 01/3/2011 | 1,3400 | 0,00% | 1,3500 | 1,3900 | 1,3300 | 235.453 | ,00 |
| 28/2/2011 | 1,3400 | -6,29% | 1,4100 | 1,4200 | 1,3200 | 347.015 | ,00 |
| 25/2/2011 | 1,4300 | 0,00% | 1,4600 | 1,4800 | 1,4000 | 223.527 | ,00 |
| 24/2/2011 | 1,4300 | -1,38% | 1,4500 | 1,5300 | 1,4100 | 532.043 | ,00 |
| 23/2/2011 | 1,4500 | -2,68% | 1,4900 | 1,5600 | 1,4300 | 638.821 | ,00 |
| 22/2/2011 | 1,4900 | -4,49% | 1,5200 | 1,5400 | 1,4600 | 242.713 | ,00 |
| 21/2/2011 | 1,5600 | -4,29% | 1,6000 | 1,6500 | 1,5400 | 343.290 | ,00 |
| 18/2/2011 | 1,6300 | 2,52% | 1,6000 | 1,6500 | 1,5800 | 592.449 | ,00 |
| 17/2/2011 | 1,5900 | -0,62% | 1,6100 | 1,6400 | 1,5700 | 473.936 | ,00 |
| 16/2/2011 | 1,6000 | 2,56% | 1,5900 | 1,6700 | 1,5100 | 502.581 | ,00 |
| 15/2/2011 | 1,5600 | -3,11% | 1,6300 | 1,6500 | 1,5400 | 260.092 | ,00 |
| 14/2/2011 | 1,6100 | 0,63% | 1,6200 | 1,6600 | 1,5600 | 354.561 | ,00 |
| 11/2/2011 | 1,6000 | 1,27% | 1,5800 | 1,6200 | 1,5100 | 254.858 | ,00 |
| 10/2/2011 | 1,5800 | -4,24% | 1,6800 | 1,7400 | 1,5400 | 759.825 | ,00 |
| 09/2/2011 | 1,6500 | 14,58% | 1,4800 | 1,6700 | 1,4500 | 1.097.100 | ,00 |
| 08/2/2011 | 1,4400 | 1,41% | 1,4600 | 1,4800 | 1,4200 | 205.585 | ,00 |
| 07/2/2011 | 1,4200 | -3,40% | 1,4100 | 1,4600 | 1,4100 | 240.918 | ,00 |
| 04/2/2011 | 1,4700 | 1,38% | 1,4500 | 1,5300 | 1,4400 | 609.280 | ,00 |
| 03/2/2011 | 1,4500 | 4,32% | 1,4000 | 1,4600 | 1,3800 | 400.889 | ,00 |
| 02/2/2011 | 1,3900 | -2,11% | 1,4400 | 1,4600 | 1,3800 | 438.078 | ,00 |
| 01/2/2011 | 1,4200 | 4,41% | 1,3800 | 1,4400 | 1,3800 | 554.252 | ,00 |
| 31/1/2011 | 1,3600 | -3,55% | 1,4000 | 1,4100 | 1,3500 | 300.645 | ,00 |
| 28/1/2011 | 1,4100 | -2,08% | 1,4400 | 1,4700 | 1,4000 | 379.508 | ,00 |
| 27/1/2011 | 1,4400 | -0,69% | 1,4600 | 1,4800 | 1,4100 | 319.752 | ,00 |
| 26/1/2011 | 1,4500 | 5,07% | 1,3800 | 1,4700 | 1,3700 | 605.701 | ,00 |
| 25/1/2011 | 1,3800 | -2,13% | 1,4200 | 1,4300 | 1,3700 | 231.256 | ,00 |
| 24/1/2011 | 1,4100 | -3,42% | 1,4600 | 1,4800 | 1,3900 | 556.648 | ,00 |
| 21/1/2011 | 1,4600 | 8,96% | 1,3300 | 1,5200 | 1,3200 | 1.258.561 | ,00 |
| 20/1/2011 | 1,3400 | -2,19% | 1,4100 | 1,4100 | 1,3300 | 309.537 | ,00 |
| 19/1/2011 | 1,3700 | 2,24% | 1,3600 | 1,4100 | 1,2100 | 831.439 | ,00 |
| 18/1/2011 | 1,3400 | -8,22% | 1,4600 | 1,4700 | 1,3200 | 487.906 | ,00 |
| 17/1/2011 | 1,4600 | -3,31% | 1,5300 | 1,5400 | 1,4400 | 278.768 | ,00 |
| 14/1/2011 | 1,5100 | -1,31% | 1,5200 | 1,5300 | 1,4800 | 133.029 | ,00 |
| 13/1/2011 | 1,5300 | 3,38% | 1,5300 | 1,5600 | 1,4700 | 423.218 | ,00 |
| 12/1/2011 | 1,4800 | 2,78% | 1,4600 | 1,5300 | 1,4600 | 393.833 | ,00 |
| 11/1/2011 | 1,4400 | -0,69% | 1,4800 | 1,4800 | 1,3600 | 435.292 | ,00 |
| 10/1/2011 | 1,4500 | -7,64% | 1,5600 | 1,5800 | 1,4300 | 207.977 | ,00 |
| 07/1/2011 | 1,5700 | -0,63% | 1,5800 | 1,6600 | 1,5600 | 319.938 | ,00 |
| 05/1/2011 | 1,5800 | -2,47% | 1,6000 | 1,6500 | 1,5600 | 143.647 | ,00 |
| 04/1/2011 | 1,6200 | -2,99% | 1,6500 | 1,6700 | 1,6000 | 126.398 | ,00 |
| 03/1/2011 | 1,6700 | 4,38% | 1,5800 | 1,7000 | 1,5800 | 126.321 | ,00 |
| 31/12/2010 | 1,6000 | -1,23% | 1,6200 | 1,6300 | 1,5900 | 60.233 | ,00 |
| 30/12/2010 | 1,6200 | -4,14% | 1,7000 | 1,7000 | 1,5900 | 140.061 | ,00 |
| 29/12/2010 | 1,6900 | 1,81% | 1,6900 | 1,7500 | 1,6600 | 223.705 | ,00 |
| 28/12/2010 | 1,6600 | 9,93% | 1,5100 | 1,7100 | 1,4700 | 295.010 | ,00 |
| 27/12/2010 | 1,5100 | -10,12% | 1,6300 | 1,6800 | 1,4300 | 330.051 | ,00 |
| 23/12/2010 | 1,6800 | -2,33% | 1,7500 | 1,7500 | 1,6600 | 132.691 | ,00 |
| 22/12/2010 | 1,7200 | -2,27% | 1,7300 | 1,7800 | 1,7000 | 181.233 | ,00 |
| 21/12/2010 | 1,7600 | 4,14% | 1,7400 | 1,7900 | 1,6900 | 245.541 | ,00 |
| 20/12/2010 | 1,6900 | 1,20% | 1,7000 | 1,7700 | 1,6300 | 544.170 | ,00 |
| 17/12/2010 | 1,6700 | -15,66% | 1,9800 | 1,9800 | 1,5900 | 877.426 | ,00 |
| 16/12/2010 | 1,9800 | 8,79% | 1,8500 | 2,0000 | 1,8000 | 209.532 | ,00 |
| 15/12/2010 | 1,8200 | -2,15% | 1,8700 | 1,8900 | 1,8000 | 133.264 | ,00 |
| 14/12/2010 | 1,8600 | -1,06% | 1,8700 | 1,9000 | 1,8300 | 113.590 | ,00 |
| 13/12/2010 | 1,8800 | -4,08% | 1,9100 | 2,0000 | 1,8600 | 213.460 | ,00 |
| 10/12/2010 | 1,9600 | -4,85% | 2,0600 | 2,0800 | 1,9400 | 302.463 | ,00 |
| 09/12/2010 | 2,0600 | -2,83% | 2,1200 | 2,1700 | 2,0300 | 254.157 | ,00 |
| 08/12/2010 | 2,1200 | 4,95% | 2,0300 | 2,1600 | 2,0000 | 413.183 | ,00 |
| 07/12/2010 | 2,0200 | 4,12% | 1,9500 | 2,1000 | 1,9300 | 247.480 | ,00 |
| 06/12/2010 | 1,9400 | 4,30% | 1,9000 | 1,9600 | 1,8600 | 141.748 | ,00 |
| 03/12/2010 | 1,8600 | 1,09% | 1,8700 | 1,9200 | 1,8400 | 131.122 | ,00 |
| 02/12/2010 | 1,8400 | -5,64% | 1,9800 | 1,9800 | 1,8200 | 397.437 | ,00 |
| 01/12/2010 | 1,9500 | 17,47% | 1,6600 | 1,9900 | 1,6600 | 372.875 | ,00 |
| 30/11/2010 | 1,6600 | -2,92% | 1,7500 | 1,7600 | 1,6500 | 198.403 | ,00 |
| 29/11/2010 | 1,7100 | -1,72% | 1,7700 | 1,8600 | 1,6600 | 358.530 | ,00 |
| 26/11/2010 | 1,7400 | -4,92% | 1,8300 | 1,8800 | 1,7100 | 346.172 | ,00 |
| 25/11/2010 | 1,8300 | -1,61% | 1,9000 | 1,9200 | 1,8300 | 199.862 | ,00 |
| 24/11/2010 | 1,8600 | -4,62% | 1,9800 | 1,9800 | 1,8500 | 292.583 | ,00 |
| 23/11/2010 | 1,9500 | -8,02% | 2,1200 | 2,1800 | 1,9500 | 361.236 | ,00 |
| 22/11/2010 | 2,1200 | 6,53% | 2,2000 | 2,2100 | 2,0700 | 744.848 | ,00 |
| 19/11/2010 | 1,9900 | 5,85% | 1,9300 | 1,9900 | 1,8900 | 549.269 | ,00 |
| 18/11/2010 | 1,8800 | -2,08% | 1,9400 | 1,9800 | 1,8700 | 293.628 | ,00 |
| 17/11/2010 | 1,9200 | -2,04% | 2,0000 | 2,0200 | 1,9000 | 154.229 | ,00 |
| 16/11/2010 | 1,9600 | -7,11% | 2,1000 | 2,1400 | 1,9600 | 255.032 | ,00 |
| 15/11/2010 | 2,1100 | -4,09% | 2,1200 | 2,2100 | 2,1000 | 218.895 | ,00 |
| 12/11/2010 | 2,2000 | 1,85% | 2,1300 | 2,2100 | 2,1300 | 80.874 | ,00 |
| 11/11/2010 | 2,1600 | -4,85% | 2,2700 | 2,2700 | 2,1400 | 77.148 | ,00 |
| 10/11/2010 | 2,2700 | 0,44% | 2,2600 | 2,3000 | 2,2400 | 46.718 | ,00 |
| 09/11/2010 | 2,2600 | -0,88% | 2,2600 | 2,3400 | 2,2200 | 133.241 | ,00 |
| 08/11/2010 | 2,2800 | 7,55% | 2,2200 | 2,3700 | 2,2200 | 255.204 | ,00 |
| 05/11/2010 | 2,1200 | 0,95% | 2,1000 | 2,1600 | 2,0300 | 209.592 | ,00 |
| 04/11/2010 | 2,1000 | -5,83% | 2,2300 | 2,2900 | 2,1000 | 259.450 | ,00 |
| 03/11/2010 | 2,2300 | -2,19% | 2,3000 | 2,3400 | 2,2300 | 122.377 | ,00 |
| 02/11/2010 | 2,2800 | -0,87% | 2,2400 | 2,3700 | 2,2400 | 178.793 | ,00 |
| 01/11/2010 | 2,3000 | -5,74% | 2,4600 | 2,4600 | 2,2400 | 203.434 | ,00 |
| 29/10/2010 | 2,4400 | -6,87% | 2,6300 | 2,6300 | 2,4400 | 178.688 | ,00 |
| 27/10/2010 | 2,6200 | 4,80% | 2,5000 | 2,6200 | 2,5000 | 261.643 | ,00 |
| 26/10/2010 | 2,5000 | -0,40% | 2,4800 | 2,5500 | 2,4200 | 197.108 | ,00 |
| 25/10/2010 | 2,5100 | 0,40% | 2,5400 | 2,6100 | 2,5000 | 214.371 | ,00 |
| 22/10/2010 | 2,5000 | 8,70% | 2,2700 | 2,5000 | 2,2700 | 316.481 | ,00 |
| 21/10/2010 | 2,3000 | 0,44% | 2,2900 | 2,3500 | 2,2600 | 124.005 | ,00 |
| 20/10/2010 | 2,2900 | -2,14% | 2,3400 | 2,4000 | 2,2800 | 198.924 | ,00 |
| 19/10/2010 | 2,3400 | -0,43% | 2,3600 | 2,4200 | 2,3400 | 99.276 | ,00 |
| 18/10/2010 | 2,3500 | -0,42% | 2,3500 | 2,4500 | 2,3300 | 71.464 | ,00 |
| 15/10/2010 | 2,3600 | -3,28% | 2,4800 | 2,4800 | 2,3600 | 140.552 | ,00 |
| 14/10/2010 | 2,4400 | 2,52% | 2,4500 | 2,5600 | 2,3900 | 317.944 | ,00 |
| 13/10/2010 | 2,3800 | -1,24% | 2,4500 | 2,4600 | 2,3600 | 220.170 | ,00 |
| 12/10/2010 | 2,4100 | 7,11% | 2,2000 | 2,4200 | 2,1900 | 472.364 | ,00 |
| 11/10/2010 | 2,2500 | -1,75% | 2,2900 | 2,3300 | 2,2500 | 139.058 | ,00 |
| 08/10/2010 | 2,2900 | -4,58% | 2,4300 | 2,4300 | 2,2900 | 186.376 | ,00 |
| 07/10/2010 | 2,4000 | 0,84% | 2,4000 | 2,4900 | 2,3900 | 135.662 | ,00 |
| 06/10/2010 | 2,3800 | 1,71% | 2,3400 | 2,4200 | 2,3400 | 141.997 | ,00 |
| 05/10/2010 | 2,3400 | -0,43% | 2,3500 | 2,4100 | 2,3200 | 224.754 | ,00 |
| 04/10/2010 | 2,3500 | 0,00% | 2,3500 | 2,4900 | 2,3200 | 154.239 | ,00 |
| 01/10/2010 | 2,3500 | -2,08% | 2,4100 | 2,4500 | 2,3400 | 124.508 | ,00 |
| 30/9/2010 | 2,4000 | -4,00% | 2,5000 | 2,5000 | 2,4000 | 131.085 | ,00 |
| 29/9/2010 | 2,5000 | 3,73% | 2,4200 | 2,5100 | 2,3800 | 133.900 | ,00 |
| 28/9/2010 | 2,4100 | -1,23% | 2,4400 | 2,5500 | 2,3400 | 165.632 | ,00 |
| 27/9/2010 | 2,4400 | -6,15% | 2,6500 | 2,6500 | 2,4300 | 159.836 | ,00 |
| 24/9/2010 | 2,6000 | 8,33% | 2,3800 | 2,6000 | 2,3500 | 242.433 | ,00 |
| 23/9/2010 | 2,4000 | -5,51% | 2,5900 | 2,6100 | 2,4000 | 240.130 | ,00 |
| 22/9/2010 | 2,5400 | 4,96% | 2,5000 | 2,6500 | 2,5000 | 418.901 | ,00 |
| 21/9/2010 | 2,4200 | -3,97% | 2,5200 | 2,5800 | 2,2900 | 475.048 | ,00 |
| 20/9/2010 | 2,5200 | -10,32% | 2,8000 | 2,8100 | 2,5200 | 355.903 | ,00 |
| 17/9/2010 | 2,8100 | 0,72% | 2,8500 | 2,9300 | 2,7500 | 396.001 | ,00 |
| 16/9/2010 | 2,7900 | -4,78% | 2,9100 | 2,9500 | 2,7500 | 377.356 | ,00 |
| 15/9/2010 | 2,9300 | -3,62% | 3,0600 | 3,1000 | 2,8800 | 256.031 | ,00 |
| 14/9/2010 | 3,0400 | -3,18% | 3,1100 | 3,1900 | 2,9700 | 427.489 | ,00 |
| 13/9/2010 | 3,1400 | -3,38% | 3,2700 | 3,3400 | 3,1300 | 160.794 | ,00 |
| 10/9/2010 | 3,2500 | -2,69% | 3,3400 | 3,4000 | 3,2400 | 96.901 | ,00 |
| 09/9/2010 | 3,3400 | 6,71% | 3,1700 | 3,3500 | 3,1700 | 294.575 | ,00 |
| 08/9/2010 | 3,1300 | -2,49% | 3,1500 | 3,2300 | 3,0600 | 153.626 | ,00 |
| 07/9/2010 | 3,2100 | -1,53% | 3,2500 | 3,3000 | 3,1800 | 140.383 | ,00 |
| 06/9/2010 | 3,2600 | -3,83% | 3,4100 | 3,4300 | 3,2600 | 172.447 | ,00 |
| 03/9/2010 | 3,3900 | 1,50% | 3,3700 | 3,4900 | 3,3400 | 236.657 | ,00 |
| 02/9/2010 | 3,3400 | 0,00% | 3,3600 | 3,3900 | 3,3000 | 90.019 | ,00 |
| 01/9/2010 | 3,3400 | 1,83% | 3,2800 | 3,3500 | 3,2400 | 78.270 | ,00 |
| 31/8/2010 | 3,2800 | 1,23% | 3,2100 | 3,2800 | 3,1400 | 126.431 | ,00 |
| 30/8/2010 | 3,2400 | -2,11% | 3,4900 | 3,5400 | 3,2400 | 306.508 | ,00 |
| 27/8/2010 | 3,3100 | 6,77% | 3,1000 | 3,3600 | 3,1000 | 224.588 | ,00 |
| 26/8/2010 | 3,1000 | 0,00% | 3,1600 | 3,1900 | 3,0500 | 103.850 | ,00 |
| 25/8/2010 | 3,1000 | -2,82% | 3,2000 | 3,2500 | 3,0800 | 147.976 | ,00 |
| 24/8/2010 | 3,1900 | -5,62% | 3,3800 | 3,3800 | 3,0900 | 253.644 | ,00 |
| 23/8/2010 | 3,3800 | -2,59% | 3,4500 | 3,6000 | 3,3800 | 189.955 | ,00 |
| 20/8/2010 | 3,4700 | -1,14% | 3,5100 | 3,6300 | 3,4600 | 242.652 | ,00 |
| 19/8/2010 | 3,5100 | 3,54% | 3,3600 | 3,6900 | 3,3300 | 312.180 | ,00 |
| 18/8/2010 | 3,3900 | 0,30% | 3,4200 | 3,4500 | 3,3200 | 143.914 | ,00 |
| 17/8/2010 | 3,3800 | 1,81% | 3,3800 | 3,4200 | 3,3000 | 149.601 | ,00 |
| 16/8/2010 | 3,3200 | 3,43% | 3,2000 | 3,3600 | 3,1700 | 135.816 | ,00 |
| 13/8/2010 | 3,2100 | 0,63% | 3,2200 | 3,2800 | 3,1700 | 145.002 | ,00 |
| 12/8/2010 | 3,1900 | 0,95% | 3,2000 | 3,2100 | 3,0900 | 225.884 | ,00 |
| 11/8/2010 | 3,1600 | -1,25% | 3,2000 | 3,2600 | 3,1500 | 197.357 | ,00 |
| 10/8/2010 | 3,2000 | 1,91% | 3,2000 | 3,3600 | 3,1000 | 374.169 | ,00 |
| 09/8/2010 | 3,1400 | -7,92% | 3,4100 | 3,4900 | 3,1400 | 355.226 | ,00 |
| 06/8/2010 | 3,4100 | -5,28% | 3,5400 | 3,6500 | 3,4100 | 344.928 | ,00 |
| 05/8/2010 | 3,6000 | 4,65% | 3,6000 | 3,8000 | 3,4900 | 887.281 | ,00 |
| 04/8/2010 | 3,4400 | 28,84% | 3,4700 | 3,4700 | 3,1500 | 1.103.787 | ,00 |
| 03/8/2010 | 2,6700 | -10,10% | 2,6100 | 2,7700 | 2,5500 | 631.095 | ,00 |
| 02/8/2010 | 2,9700 | 3,48% | 2,9600 | 3,0200 | 2,9300 | 178.176 | ,00 |
| 30/7/2010 | 2,8700 | -3,69% | 3,0600 | 3,1400 | 2,7800 | 385.710 | ,00 |
| 29/7/2010 | 2,9800 | 17,32% | 2,5700 | 3,0300 | 2,5700 | 556.639 | ,00 |
| 28/7/2010 | 2,5400 | 10,43% | 2,3400 | 2,5600 | 2,3100 | 382.685 | ,00 |
| 27/7/2010 | 2,3000 | 4,07% | 2,2100 | 2,3000 | 2,2100 | 134.230 | ,00 |
| 26/7/2010 | 2,2100 | 0,45% | 2,2400 | 2,2800 | 2,1900 | 126.031 | ,00 |
| 23/7/2010 | 2,2000 | -3,51% | 2,2600 | 2,3100 | 2,2000 | 70.723 | ,00 |
| 22/7/2010 | 2,2800 | 1,79% | 2,2600 | 2,3000 | 2,2300 | 90.304 | ,00 |
| 21/7/2010 | 2,2400 | 1,82% | 2,2800 | 2,2900 | 2,2000 | 72.716 | ,00 |
| 20/7/2010 | 2,2000 | -1,35% | 2,2500 | 2,3800 | 2,2000 | 240.871 | ,00 |
| 19/7/2010 | 2,2300 | 0,45% | 2,2100 | 2,3400 | 2,2000 | 219.838 | ,00 |
| 16/7/2010 | 2,2200 | 2,30% | 2,2100 | 2,3000 | 2,1700 | 161.861 | ,00 |
| 15/7/2010 | 2,1700 | -2,25% | 2,2500 | 2,2800 | 2,1700 | 509.643 | ,00 |
| 14/7/2010 | 2,2200 | 7,25% | 2,0900 | 2,2900 | 2,0400 | 355.529 | ,00 |
| 13/7/2010 | 2,0700 | 1,47% | 2,0500 | 2,1000 | 2,0000 | 53.962 | ,00 |
| 12/7/2010 | 2,0400 | -2,86% | 2,0900 | 2,1300 | 2,0200 | 26.698 | ,00 |
| 09/7/2010 | 2,1000 | 0,00% | 2,1000 | 2,1300 | 2,0300 | 34.621 | ,00 |
| 08/7/2010 | 2,1000 | 6,60% | 1,9800 | 2,1000 | 1,9800 | 65.986 | ,00 |
| 07/7/2010 | 1,9700 | 1,03% | 1,9500 | 1,9700 | 1,9100 | 19.272 | ,00 |
| 06/7/2010 | 1,9500 | 2,63% | 1,9500 | 1,9500 | 1,9100 | 35.423 | ,00 |
| 05/7/2010 | 1,9000 | -2,56% | 1,9500 | 1,9500 | 1,9000 | 34.143 | ,00 |
| 02/7/2010 | 1,9500 | 1,04% | 1,9100 | 1,9500 | 1,8900 | 24.798 | ,00 |
| 01/7/2010 | 1,9300 | 2,12% | 1,8500 | 1,9300 | 1,8500 | 40.512 | ,00 |
| 30/6/2010 | 1,8900 | 1,07% | 1,8300 | 1,9500 | 1,8300 | 65.849 | ,00 |
| 29/6/2010 | 1,8700 | -2,09% | 1,8600 | 1,8900 | 1,8300 | 67.774 | ,00 |
| 28/6/2010 | 1,9100 | -3,54% | 1,9800 | 2,0000 | 1,9100 | 50.572 | ,00 |
| 25/6/2010 | 1,9800 | 0,00% | 1,9800 | 1,9900 | 1,9200 | 45.682 | ,00 |
| 24/6/2010 | 1,9800 | -4,35% | 2,0400 | 2,0700 | 1,9400 | 100.472 | ,00 |
| 23/6/2010 | 2,0700 | -5,91% | 2,1300 | 2,1500 | 2,0500 | 57.562 | ,00 |
| 22/6/2010 | 2,2000 | -1,35% | 2,2200 | 2,2200 | 2,1500 | 51.199 | ,00 |
| 21/6/2010 | 2,2300 | 6,19% | 2,1100 | 2,2400 | 2,1000 | 84.587 | ,00 |
| 18/6/2010 | 2,1000 | 0,00% | 2,1100 | 2,1500 | 2,0400 | 85.028 | ,00 |
| 17/6/2010 | 2,1000 | 0,96% | 2,0600 | 2,1400 | 2,0600 | 29.303 | ,00 |
| 16/6/2010 | 2,0800 | -1,89% | 2,1500 | 2,1600 | 2,0500 | 46.348 | ,00 |
| 15/6/2010 | 2,1200 | 0,95% | 1,9600 | 2,1300 | 1,9600 | 136.192 | ,00 |
| 14/6/2010 | 2,1000 | 5,00% | 2,0900 | 2,1500 | 2,0500 | 154.361 | ,00 |
| 11/6/2010 | 2,0000 | 2,04% | 1,9900 | 2,0500 | 1,9900 | 115.215 | ,00 |
| 10/6/2010 | 1,9600 | 0,00% | 1,9500 | 2,0000 | 1,9000 | 88.885 | ,00 |
| 09/6/2010 | 1,9600 | 6,52% | 1,8900 | 1,9600 | 1,8900 | 132.284 | ,00 |
| 08/6/2010 | 1,8400 | 1,66% | 1,8700 | 1,9200 | 1,8100 | 164.473 | ,00 |
| 07/6/2010 | 1,8100 | -7,18% | 1,9500 | 1,9500 | 1,7800 | 175.228 | ,00 |
| 04/6/2010 | 1,9500 | -5,80% | 2,1000 | 2,1000 | 1,9300 | 165.026 | ,00 |
| 03/6/2010 | 2,0700 | 0,00% | 2,1400 | 2,1600 | 2,0700 | 87.793 | ,00 |
| 02/6/2010 | 2,0700 | -1,43% | 2,0900 | 2,1600 | 2,0500 | 103.210 | ,00 |
| 01/6/2010 | 2,1000 | -2,78% | 2,1500 | 2,1500 | 2,0700 | 125.000 | ,00 |
| 31/5/2010 | 2,1600 | -3,14% | 2,2500 | 2,2500 | 2,1600 | 49.446 | ,00 |
| 28/5/2010 | 2,2300 | 0,00% | 2,2600 | 2,3100 | 2,2100 | 118.875 | ,00 |
| 27/5/2010 | 2,2300 | 3,72% | 2,1900 | 2,2700 | 2,1800 | 153.179 | ,00 |
| 26/5/2010 | 2,1500 | -5,70% | 2,2800 | 2,4000 | 2,1500 | 348.738 | ,00 |
| 25/5/2010 | 2,2800 | -3,80% | 2,2000 | 2,3400 | 2,2000 | 78.293 | ,00 |
| 21/5/2010 | 2,3700 | 7,73% | 2,2000 | 2,4200 | 2,1900 | 178.625 | ,00 |
| 20/5/2010 | 2,2000 | -4,76% | 2,3100 | 2,3300 | 2,2000 | 82.821 | ,00 |
| 19/5/2010 | 2,3100 | -3,35% | 2,3300 | 2,3700 | 2,2400 | 90.078 | ,00 |
| 18/5/2010 | 2,3900 | 2,14% | 2,4000 | 2,4600 | 2,3100 | 77.771 | ,00 |
| 17/5/2010 | 2,3400 | 1,30% | 2,2500 | 2,3500 | 2,1800 | 63.208 | ,00 |
| 14/5/2010 | 2,3100 | -6,85% | 2,4700 | 2,4700 | 2,2700 | 123.237 | ,00 |
| 13/5/2010 | 2,4800 | -5,34% | 2,6500 | 2,6700 | 2,4800 | 57.271 | ,00 |
| 12/5/2010 | 2,6200 | 0,00% | 2,6400 | 2,7000 | 2,5100 | 124.904 | ,00 |
| 11/5/2010 | 2,6200 | -1,87% | 2,5900 | 2,7200 | 2,5400 | 164.943 | ,00 |
| 10/5/2010 | 2,6700 | 13,14% | 2,7400 | 2,7500 | 2,6000 | 277.676 | ,00 |
| 07/5/2010 | 2,3600 | -4,45% | 2,4700 | 2,4700 | 2,3000 | 98.501 | ,00 |
| 06/5/2010 | 2,4700 | 0,82% | 2,4200 | 2,5500 | 2,3500 | 118.441 | ,00 |
| 05/5/2010 | 2,4500 | 0,41% | 2,4400 | 2,5000 | 2,2000 | 290.419 | ,00 |
| 04/5/2010 | 2,4400 | -12,86% | 2,8200 | 2,8200 | 2,4400 | 214.174 | ,00 |
| 03/5/2010 | 2,8000 | 1,45% | 2,8000 | 3,0000 | 2,7500 | 218.822 | ,00 |
| 30/4/2010 | 2,7600 | -2,13% | 2,8900 | 3,1000 | 2,5400 | 578.139 | ,00 |
| 29/4/2010 | 2,8200 | 20,51% | 2,4900 | 2,8200 | 2,4900 | 387.609 | ,00 |
| 28/4/2010 | 2,3400 | 14,15% | 2,0500 | 2,4200 | 1,9900 | 469.298 | ,00 |
| 27/4/2010 | 2,0500 | -22,35% | 2,6000 | 2,6000 | 1,9500 | 733.958 | ,00 |
| 26/4/2010 | 2,6400 | -6,05% | 2,8900 | 2,8900 | 2,5100 | 308.087 | ,00 |
| 23/4/2010 | 2,8100 | 0,36% | 2,8100 | 3,0400 | 2,6600 | 317.636 | ,00 |
| 22/4/2010 | 2,8000 | -11,95% | 3,1800 | 3,2400 | 2,8000 | 390.410 | ,00 |
| 21/4/2010 | 3,1800 | -4,22% | 3,3300 | 3,3700 | 3,1800 | 147.431 | ,00 |
| 20/4/2010 | 3,3200 | -1,19% | 3,4000 | 3,4200 | 3,2000 | 161.045 | ,00 |
| 19/4/2010 | 3,3600 | -6,67% | 3,6000 | 3,6500 | 3,3600 | 234.558 | ,00 |
| 16/4/2010 | 3,6000 | -0,83% | 3,6900 | 3,7900 | 3,6000 | 277.865 | ,00 |
| 15/4/2010 | 3,6300 | -2,94% | 3,7500 | 3,7500 | 3,6300 | 229.962 | ,00 |
| 14/4/2010 | 3,7400 | -3,11% | 3,8200 | 3,8500 | 3,6800 | 154.773 | ,00 |
| 13/4/2010 | 3,8600 | -1,03% | 3,9400 | 3,9400 | 3,7600 | 206.445 | ,00 |
| 12/4/2010 | 3,9000 | 0,26% | 3,9800 | 4,1300 | 3,9000 | 413.581 | ,00 |
| 09/4/2010 | 3,8900 | 4,29% | 3,7300 | 3,8900 | 3,6800 | 101.415 | ,00 |
| 08/4/2010 | 3,7300 | -2,86% | 3,7800 | 3,8300 | 3,6400 | 123.340 | ,00 |
| 07/4/2010 | 3,8400 | -2,04% | 3,9600 | 3,9700 | 3,8100 | 92.205 | ,00 |
| 06/4/2010 | 3,9200 | 0,77% | 3,9000 | 3,9200 | 3,8300 | 113.479 | ,00 |
| 01/4/2010 | 3,8900 | 1,30% | 3,8600 | 3,9200 | 3,8000 | 46.781 | ,00 |
| 31/3/2010 | 3,8400 | -1,29% | 3,8900 | 3,9300 | 3,8400 | 57.662 | ,00 |
| 30/3/2010 | 3,8900 | -1,77% | 4,0000 | 4,0000 | 3,8700 | 120.389 | ,00 |
| 29/3/2010 | 3,9600 | -0,50% | 4,0300 | 4,0800 | 3,9100 | 173.156 | ,00 |
| 26/3/2010 | 3,9800 | 3,11% | 3,9800 | 4,0200 | 3,9300 | 123.362 | ,00 |
| 24/3/2010 | 3,8600 | -1,03% | 3,9100 | 3,9300 | 3,8400 | 94.627 | ,00 |
| 23/3/2010 | 3,9000 | 1,30% | 3,9600 | 3,9600 | 3,8200 | 119.085 | ,00 |
| 22/3/2010 | 3,8500 | 0,79% | 3,8900 | 3,9200 | 3,8000 | 88.841 | ,00 |
| 19/3/2010 | 3,8200 | -1,04% | 3,8600 | 3,9700 | 3,8200 | 133.711 | ,00 |
| 18/3/2010 | 3,8600 | -4,69% | 4,0100 | 4,0100 | 3,8600 | 207.833 | ,00 |
| 17/3/2010 | 4,0500 | -2,17% | 4,1400 | 4,2000 | 4,0200 | 211.284 | ,00 |
| 16/3/2010 | 4,1400 | -2,13% | 4,1900 | 4,2900 | 4,0600 | 137.404 | ,00 |
| 15/3/2010 | 4,2300 | -0,94% | 4,2700 | 4,3400 | 4,2100 | 93.345 | ,00 |
| 12/3/2010 | 4,2700 | 0,23% | 4,2900 | 4,3800 | 4,2400 | 148.637 | ,00 |
| 11/3/2010 | 4,2600 | -2,52% | 4,3800 | 4,4200 | 4,2600 | 140.607 | ,00 |
| 10/3/2010 | 4,3700 | 2,58% | 4,3500 | 4,4500 | 4,3000 | 270.880 | ,00 |
| 09/3/2010 | 4,2600 | -0,23% | 4,3200 | 4,4200 | 4,2300 | 205.640 | ,00 |
| 08/3/2010 | 4,2700 | -2,51% | 4,4700 | 4,5400 | 4,2600 | 215.885 | ,00 |
| 05/3/2010 | 4,3800 | 1,62% | 4,3500 | 4,5300 | 4,3400 | 137.462 | ,00 |
| 04/3/2010 | 4,3100 | -6,30% | 4,5400 | 4,6100 | 4,3100 | 351.391 | ,00 |
| 03/3/2010 | 4,6000 | -2,95% | 4,7500 | 4,8800 | 4,5200 | 525.460 | ,00 |
| 02/3/2010 | 4,7400 | 11,27% | 4,3600 | 4,9900 | 4,3600 | 1.242.042 | ,00 |
| 01/3/2010 | 4,2600 | 1,43% | 4,2900 | 4,3300 | 4,1900 | 142.522 | ,00 |
| 26/2/2010 | 4,2000 | -3,45% | 4,4000 | 4,4400 | 4,1800 | 267.792 | ,00 |
| 25/2/2010 | 4,3500 | 11,83% | 3,9300 | 4,3500 | 3,9100 | 1.088.535 | ,00 |
| 24/2/2010 | 3,8900 | 0,52% | 3,7500 | 3,9500 | 3,7500 | 65.518 | ,00 |
| 23/2/2010 | 3,8700 | -2,03% | 4,0000 | 4,0200 | 3,7800 | 127.467 | ,00 |
| 22/2/2010 | 3,9500 | -2,47% | 4,0300 | 4,0900 | 3,9500 | 85.462 | ,00 |
| 19/2/2010 | 4,0500 | 0,50% | 4,0400 | 4,1100 | 3,9800 | 70.334 | ,00 |
| 18/2/2010 | 4,0300 | 2,81% | 3,9400 | 4,0500 | 3,8900 | 104.885 | ,00 |
| 17/2/2010 | 3,9200 | -0,76% | 4,0000 | 4,0700 | 3,9000 | 85.941 | ,00 |
| 16/2/2010 | 3,9500 | 5,05% | 3,8300 | 4,0000 | 3,7500 | 197.220 | ,00 |
| 12/2/2010 | 3,7600 | -2,34% | 3,9200 | 3,9300 | 3,6800 | 148.898 | ,00 |
| 11/2/2010 | 3,8500 | -3,27% | 4,0200 | 4,0800 | 3,8500 | 107.946 | ,00 |
| 10/2/2010 | 3,9800 | 0,00% | 4,0600 | 4,1800 | 3,9800 | 175.452 | ,00 |
| 09/2/2010 | 3,9800 | 6,70% | 3,8600 | 3,9800 | 3,7000 | 217.446 | ,00 |
| 08/2/2010 | 3,7300 | -2,86% | 3,8600 | 4,0200 | 3,6600 | 205.776 | ,00 |
| 05/2/2010 | 3,8400 | -5,42% | 3,9800 | 4,0000 | 3,8100 | 135.161 | ,00 |
| 04/2/2010 | 4,0600 | -4,92% | 4,2300 | 4,2500 | 4,0400 | 122.084 | ,00 |
| 03/2/2010 | 4,2700 | -2,95% | 4,4700 | 4,5500 | 4,2000 | 135.060 | ,00 |
| 02/2/2010 | 4,4000 | 1,15% | 4,3600 | 4,6400 | 4,2800 | 289.653 | ,00 |
| 01/2/2010 | 4,3500 | 9,57% | 4,1400 | 4,3900 | 4,0700 | 263.336 | ,00 |
| 29/1/2010 | 3,9700 | -2,22% | 4,0600 | 4,1600 | 3,9600 | 110.917 | ,00 |
| 28/1/2010 | 4,0600 | 10,93% | 3,8000 | 4,3400 | 3,7600 | 480.847 | ,00 |
| 27/1/2010 | 3,6600 | -4,94% | 3,8000 | 3,8900 | 3,6600 | 86.538 | ,00 |
| 26/1/2010 | 3,8500 | 1,32% | 3,7900 | 3,9600 | 3,7500 | 120.972 | ,00 |
| 25/1/2010 | 3,8000 | 2,70% | 3,6500 | 3,8300 | 3,6500 | 108.204 | ,00 |
| 22/1/2010 | 3,7000 | 0,00% | 3,7000 | 3,8000 | 3,6500 | 106.675 | ,00 |
| 21/1/2010 | 3,7000 | -2,63% | 3,8200 | 3,8500 | 3,6100 | 163.911 | ,00 |
| 20/1/2010 | 3,8000 | -5,71% | 4,0800 | 4,1000 | 3,8000 | 92.171 | ,00 |
| 19/1/2010 | 4,0300 | 0,25% | 4,1000 | 4,1000 | 3,7400 | 166.130 | ,00 |
| 18/1/2010 | 4,0200 | -4,96% | 4,2800 | 4,2800 | 4,0100 | 74.315 | ,00 |
| 15/1/2010 | 4,2300 | -0,94% | 4,3000 | 4,3800 | 4,1400 | 72.483 | ,00 |
| 14/1/2010 | 4,2700 | 2,15% | 4,2500 | 4,3500 | 4,1600 | 151.031 | ,00 |
| 13/1/2010 | 4,1800 | 0,00% | 4,1800 | 4,2800 | 4,0600 | 136.830 | ,00 |
| 12/1/2010 | 4,1800 | -5,00% | 4,3900 | 4,3900 | 4,1000 | 168.624 | ,00 |
| 11/1/2010 | 4,4000 | -2,22% | 4,5600 | 4,5600 | 4,4000 | 83.461 | ,00 |
| 08/1/2010 | 4,5000 | 0,00% | 4,5600 | 4,5700 | 4,3800 | 69.256 | ,00 |
| 07/1/2010 | 4,5000 | 0,00% | 4,5600 | 4,6300 | 4,4700 | 176.640 | ,00 |
| 05/1/2010 | 4,5000 | -1,75% | 4,5800 | 4,6600 | 4,4500 | 126.490 | ,00 |
| 04/1/2010 | 4,5800 | 4,33% | 4,4000 | 4,5800 | 4,3100 | 99.800 | ,00 |
| 31/12/2009 | 4,3900 | 3,05% | 4,2800 | 4,3900 | 4,2400 | 105.307 | 457.330,80 |
| 30/12/2009 | 4,2600 | 2,40% | 4,1700 | 4,2600 | 4,1400 | 80.963 | 340.486,01 |
| 29/12/2009 | 4,1600 | -1,89% | 4,2400 | 4,2600 | 4,1300 | 79.472 | 333.341,18 |
| 28/12/2009 | 4,2400 | 0,00% | 4,2500 | 4,3300 | 4,1800 | 71.323 | 301.751,28 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|