| 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
ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)
23,1800 €
0,1000 (0,43%)
- Άνοιγμα 23,2600
- Υψηλό 23,2600
- Χαμηλό 22,7800
- Όγκος 185.366
- Τζίρος 4.266.535 €
- Πράξεις 1.110
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2010 | 5,2300 | 0,97% | 5,1600 | 5,2700 | 4,9000 | 154.117 | ,00 |
| 27/1/2010 | 5,1800 | -4,07% | 5,4000 | 5,4000 | 5,1400 | 90.648 | ,00 |
| 26/1/2010 | 5,4000 | -1,46% | 5,4800 | 5,5400 | 5,3400 | 115.529 | ,00 |
| 25/1/2010 | 5,4800 | 0,00% | 5,4800 | 5,5400 | 5,3800 | 199.863 | ,00 |
| 22/1/2010 | 5,4800 | -2,14% | 5,3700 | 5,5600 | 5,3200 | 88.797 | ,00 |
| 21/1/2010 | 5,6000 | 1,82% | 5,5000 | 5,6000 | 5,1300 | 151.135 | ,00 |
| 20/1/2010 | 5,5000 | -3,51% | 5,6900 | 5,6900 | 5,4300 | 71.519 | ,00 |
| 19/1/2010 | 5,7000 | -1,72% | 5,8400 | 5,8500 | 5,5000 | 170.490 | ,00 |
| 18/1/2010 | 5,8000 | -3,01% | 5,9000 | 5,9000 | 5,7800 | 117.035 | ,00 |
| 15/1/2010 | 5,9800 | -1,97% | 6,0900 | 6,0900 | 5,9100 | 98.847 | ,00 |
| 14/1/2010 | 6,1000 | 1,67% | 6,0000 | 6,1300 | 5,9000 | 191.384 | ,00 |
| 13/1/2010 | 6,0000 | 1,01% | 5,8900 | 6,0000 | 5,7900 | 126.474 | ,00 |
| 12/1/2010 | 5,9400 | -4,35% | 6,1500 | 6,1800 | 5,8000 | 143.019 | ,00 |
| 11/1/2010 | 6,2100 | -2,51% | 6,4000 | 6,4400 | 6,1700 | 123.096 | ,00 |
| 08/1/2010 | 6,3700 | -0,78% | 6,4700 | 6,4700 | 6,3000 | 77.469 | ,00 |
| 07/1/2010 | 6,4200 | -1,08% | 6,4800 | 6,5100 | 6,3700 | 217.558 | ,00 |
| 05/1/2010 | 6,4900 | 2,04% | 6,3600 | 6,4900 | 6,2900 | 137.840 | ,00 |
| 04/1/2010 | 6,3600 | 6,00% | 6,1700 | 6,3600 | 6,0600 | 62.181 | ,00 |
| 31/12/2009 | 6,0000 | 3,09% | 5,9100 | 6,0000 | 5,7800 | 189.333 | 1.114.911,70 |
| 30/12/2009 | 5,8200 | 0,17% | 5,8200 | 5,8200 | 5,7600 | 41.400 | 240.356,29 |
| 29/12/2009 | 5,8100 | -1,53% | 5,9300 | 5,9500 | 5,7800 | 81.317 | 472.881,71 |
| 28/12/2009 | 5,9000 | 1,72% | 5,8200 | 5,9000 | 5,6900 | 78.893 | 459.552,49 |
| 23/12/2009 | 5,8000 | -0,34% | 5,9000 | 5,9500 | 5,7700 | 31.481 | 183.772,47 |
| 22/12/2009 | 5,8200 | 3,93% | 5,6000 | 5,8200 | 5,5700 | 108.082 | 618.926,82 |
| 21/12/2009 | 5,6000 | -0,36% | 5,6200 | 5,6200 | 5,5400 | 153.250 | 863.755,32 |
| 18/12/2009 | 5,6200 | -0,18% | 5,6600 | 5,7400 | 5,5500 | 68.686 | 386.099,10 |
| 17/12/2009 | 5,6300 | -1,40% | 5,5700 | 5,6600 | 5,5000 | 74.507 | 416.241,01 |
| 16/12/2009 | 5,7100 | 1,78% | 5,6000 | 5,7200 | 5,5400 | 129.533 | 733.231,90 |
| 15/12/2009 | 5,6100 | -2,26% | 5,6300 | 5,6900 | 5,5300 | 146.286 | 832.693,35 |
| 14/12/2009 | 5,7400 | -1,20% | 5,8100 | 5,8100 | 5,6400 | 81.452 | 465.416,94 |
| 11/12/2009 | 5,8100 | 0,00% | 5,9000 | 5,9200 | 5,6800 | 109.839 | 635.826,76 |
| 10/12/2009 | 5,8100 | 3,57% | 5,6100 | 5,8200 | 5,4600 | 224.128 | 1.274.642,57 |
| 09/12/2009 | 5,6100 | -2,43% | 5,7000 | 5,7000 | 5,4100 | 198.747 | 1.108.436,93 |
| 08/12/2009 | 5,7500 | -6,05% | 6,0700 | 6,1100 | 5,6400 | 140.355 | 822.932,42 |
| 07/12/2009 | 6,1200 | -1,45% | 6,1200 | 6,1400 | 5,9800 | 143.640 | 872.696,69 |
| 04/12/2009 | 6,2100 | 1,47% | 6,0300 | 6,2100 | 5,8300 | 94.234 | 570.697,48 |
| 03/12/2009 | 6,1200 | -1,61% | 6,3200 | 6,3200 | 6,0900 | 130.224 | 803.878,81 |
| 02/12/2009 | 6,2200 | 1,80% | 6,1700 | 6,2200 | 5,9500 | 183.381 | ,00 |
| 01/12/2009 | 6,1100 | 9,50% | 5,6700 | 6,1100 | 5,6700 | 174.810 | ,00 |
| 30/11/2009 | 5,5800 | -2,79% | 5,7400 | 5,8200 | 5,5400 | 392.359 | ,00 |
| 27/11/2009 | 5,7400 | 6,49% | 5,0900 | 5,7400 | 5,0900 | 345.985 | ,00 |
| 26/11/2009 | 5,3900 | -4,77% | 5,5400 | 5,6200 | 5,3200 | 187.118 | ,00 |
| 25/11/2009 | 5,6600 | -2,25% | 5,8300 | 5,8500 | 5,5900 | 200.191 | ,00 |
| 24/11/2009 | 5,7900 | -3,34% | 5,9300 | 5,9500 | 5,7900 | 71.545 | ,00 |
| 23/11/2009 | 5,9900 | 2,04% | 5,8700 | 5,9900 | 5,7000 | 140.502 | ,00 |
| 20/11/2009 | 5,8700 | -1,51% | 5,8800 | 5,9600 | 5,7500 | 94.128 | ,00 |
| 19/11/2009 | 5,9600 | -1,16% | 5,9000 | 5,9800 | 5,8700 | 110.930 | ,00 |
| 18/11/2009 | 6,0300 | 4,33% | 5,7400 | 6,0300 | 5,6600 | 123.840 | ,00 |
| 17/11/2009 | 5,7800 | -0,69% | 5,7800 | 5,8900 | 5,7200 | 137.449 | ,00 |
| 16/11/2009 | 5,8200 | -3,48% | 6,0500 | 6,0500 | 5,5900 | 228.417 | ,00 |
| 13/11/2009 | 6,0300 | 0,00% | 6,0300 | 6,1100 | 5,9800 | 63.082 | ,00 |
| 12/11/2009 | 6,0300 | -5,19% | 6,3000 | 6,3000 | 6,0300 | 93.197 | ,00 |
| 11/11/2009 | 6,3600 | 0,79% | 6,3700 | 6,3800 | 6,2800 | 83.245 | ,00 |
| 10/11/2009 | 6,3100 | -1,71% | 6,3400 | 6,4100 | 6,2200 | 90.020 | ,00 |
| 09/11/2009 | 6,4200 | 0,94% | 6,4200 | 6,4200 | 6,3100 | 131.502 | ,00 |
| 06/11/2009 | 6,3600 | 0,63% | 6,3800 | 6,3800 | 6,2500 | 35.610 | ,00 |
| 05/11/2009 | 6,3200 | 0,48% | 6,2200 | 6,3200 | 6,1400 | 152.373 | ,00 |
| 04/11/2009 | 6,2900 | 3,62% | 6,1900 | 6,2900 | 6,1200 | 148.692 | ,00 |
| 03/11/2009 | 6,0700 | -2,25% | 6,1300 | 6,1700 | 6,0300 | 157.479 | ,00 |
| 02/11/2009 | 6,2100 | -2,97% | 6,2400 | 6,2600 | 6,1100 | 107.785 | ,00 |
| 30/10/2009 | 6,4000 | 1,27% | 6,3700 | 6,4400 | 6,3000 | 177.824 | ,00 |
| 29/10/2009 | 6,3200 | -1,40% | 6,2500 | 6,3600 | 6,0900 | 192.907 | ,00 |
| 27/10/2009 | 6,4100 | -5,32% | 6,7100 | 6,7400 | 6,4100 | 186.121 | ,00 |
| 26/10/2009 | 6,7700 | -3,01% | 6,8500 | 6,9000 | 6,7500 | 93.082 | ,00 |
| 23/10/2009 | 6,9800 | -1,55% | 7,1300 | 7,1400 | 6,8500 | 309.258 | ,00 |
| 22/10/2009 | 7,0900 | -0,14% | 7,1000 | 7,1000 | 6,9500 | 136.456 | ,00 |
| 21/10/2009 | 7,1000 | -0,42% | 7,1100 | 7,1400 | 6,9900 | 91.963 | ,00 |
| 20/10/2009 | 7,1300 | 2,44% | 7,0000 | 7,1300 | 6,9000 | 128.834 | ,00 |
| 19/10/2009 | 6,9600 | 2,05% | 6,8200 | 6,9600 | 6,8200 | 75.585 | ,00 |
| 16/10/2009 | 6,8200 | -3,81% | 7,0900 | 7,1000 | 6,8200 | 290.164 | ,00 |
| 15/10/2009 | 7,0900 | -2,07% | 7,2400 | 7,2400 | 6,9400 | 198.406 | ,00 |
| 14/10/2009 | 7,2400 | 3,43% | 7,0200 | 7,2500 | 7,0000 | 218.801 | ,00 |
| 13/10/2009 | 7,0000 | -1,55% | 7,1000 | 7,1000 | 6,9100 | 188.895 | ,00 |
| 12/10/2009 | 7,1100 | 2,89% | 6,9500 | 7,1100 | 6,9500 | 352.128 | ,00 |
| 09/10/2009 | 6,9100 | 3,44% | 6,7300 | 6,9100 | 6,6600 | 516.723 | ,00 |
| 08/10/2009 | 6,6800 | 0,91% | 6,6500 | 6,6900 | 6,6200 | 177.075 | ,00 |
| 07/10/2009 | 6,6200 | 0,15% | 6,6300 | 6,6500 | 6,5100 | 232.616 | ,00 |
| 06/10/2009 | 6,6100 | 3,28% | 6,4600 | 6,6200 | 6,4400 | 272.034 | ,00 |
| 05/10/2009 | 6,4000 | 3,06% | 6,3000 | 6,4000 | 6,2500 | 177.859 | ,00 |
| 02/10/2009 | 6,2100 | 0,16% | 6,0500 | 6,2100 | 6,0500 | 251.201 | ,00 |
| 01/10/2009 | 6,2000 | -0,32% | 6,2200 | 6,2200 | 6,0200 | 209.380 | ,00 |
| 30/9/2009 | 6,2200 | 0,00% | 6,2200 | 6,3600 | 6,0800 | 242.625 | ,00 |
| 29/9/2009 | 6,2200 | -4,45% | 6,4600 | 6,5500 | 6,2200 | 236.477 | ,00 |
| 28/9/2009 | 6,5100 | 0,62% | 6,3800 | 6,5100 | 6,3200 | 359.696 | ,00 |
| 25/9/2009 | 6,4700 | 0,15% | 6,4600 | 6,4700 | 6,3200 | 178.815 | ,00 |
| 24/9/2009 | 6,4600 | 0,62% | 6,3000 | 6,4600 | 6,2600 | 264.755 | ,00 |
| 23/9/2009 | 6,4200 | 4,05% | 6,1700 | 6,4200 | 6,1700 | 545.216 | ,00 |
| 22/9/2009 | 6,1700 | 0,65% | 6,1700 | 6,1800 | 6,1100 | 471.460 | ,00 |
| 21/9/2009 | 6,1300 | -0,49% | 6,0600 | 6,1500 | 6,0500 | 72.334 | ,00 |
| 18/9/2009 | 6,1600 | 1,48% | 6,0200 | 6,1600 | 5,9800 | 189.091 | ,00 |
| 17/9/2009 | 6,0700 | -0,16% | 6,0800 | 6,0800 | 5,9200 | 222.649 | ,00 |
| 16/9/2009 | 6,0800 | 2,88% | 5,9100 | 6,0800 | 5,9100 | 311.770 | ,00 |
| 15/9/2009 | 5,9100 | 1,72% | 5,7500 | 5,9100 | 5,7500 | 102.517 | ,00 |
| 14/9/2009 | 5,8100 | -0,34% | 5,7900 | 5,8100 | 5,6500 | 88.682 | ,00 |
| 11/9/2009 | 5,8300 | 1,22% | 5,7600 | 5,8600 | 5,6900 | 234.916 | ,00 |
| 10/9/2009 | 5,7600 | 0,35% | 5,7900 | 5,7900 | 5,6200 | 107.690 | ,00 |
| 09/9/2009 | 5,7400 | 1,41% | 5,6500 | 5,7700 | 5,6400 | 132.875 | ,00 |
| 08/9/2009 | 5,6600 | -2,58% | 5,8100 | 5,8900 | 5,6600 | 204.133 | ,00 |
| 07/9/2009 | 5,8100 | 0,87% | 5,7600 | 5,8100 | 5,7400 | 187.096 | ,00 |
| 04/9/2009 | 5,7600 | 1,77% | 5,6900 | 5,7600 | 5,6200 | 152.745 | ,00 |
| 03/9/2009 | 5,6600 | -4,23% | 5,8100 | 5,8100 | 5,4900 | 385.128 | ,00 |
| 02/9/2009 | 5,9100 | -1,17% | 5,8400 | 5,9100 | 5,7600 | 172.240 | ,00 |
| 01/9/2009 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,7500 | 215.211 | ,00 |
| 31/8/2009 | 5,9800 | -0,83% | 6,0600 | 6,2500 | 5,8600 | 293.140 | ,00 |
| 28/8/2009 | 6,0300 | -0,99% | 6,1400 | 6,2000 | 6,0300 | 317.093 | ,00 |
| 27/8/2009 | 6,0900 | 0,00% | 6,1100 | 6,1700 | 5,9300 | 447.379 | ,00 |
| 26/8/2009 | 6,0900 | -1,30% | 6,1900 | 6,2100 | 6,0300 | 997.545 | ,00 |
| 25/8/2009 | 6,1700 | 3,01% | 5,9400 | 6,1700 | 5,8900 | 374.626 | ,00 |
| 24/8/2009 | 5,9900 | 3,63% | 5,7900 | 5,9900 | 5,7200 | 378.868 | ,00 |
| 21/8/2009 | 5,7800 | 2,48% | 5,6400 | 5,7800 | 5,6000 | 323.942 | ,00 |
| 20/8/2009 | 5,6400 | 3,49% | 5,4500 | 5,6400 | 5,4500 | 111.653 | ,00 |
| 19/8/2009 | 5,4500 | -0,73% | 5,4700 | 5,4900 | 5,3500 | 62.593 | ,00 |
| 18/8/2009 | 5,4900 | 2,04% | 5,3800 | 5,4900 | 5,3700 | 53.523 | ,00 |
| 17/8/2009 | 5,3800 | -1,10% | 5,3500 | 5,3800 | 5,2800 | 48.062 | ,00 |
| 14/8/2009 | 5,4400 | -1,81% | 5,5400 | 5,5400 | 5,4400 | 53.400 | ,00 |
| 13/8/2009 | 5,5400 | 0,00% | 5,5400 | 5,5700 | 5,5000 | 197.314 | ,00 |
| 12/8/2009 | 5,5400 | 2,59% | 5,3500 | 5,5400 | 5,2500 | 97.534 | ,00 |
| 11/8/2009 | 5,4000 | -4,09% | 5,7000 | 5,7000 | 5,3500 | 154.477 | ,00 |
| 10/8/2009 | 5,6300 | 0,00% | 5,6200 | 5,6400 | 5,5400 | 49.898 | ,00 |
| 07/8/2009 | 5,6300 | -2,09% | 5,6700 | 5,7100 | 5,5400 | 75.399 | ,00 |
| 06/8/2009 | 5,7500 | -0,17% | 5,7600 | 5,7600 | 5,6000 | 126.859 | ,00 |
| 05/8/2009 | 5,7600 | 1,77% | 5,7600 | 5,8000 | 5,6600 | 117.209 | ,00 |
| 04/8/2009 | 5,6600 | -2,25% | 5,7400 | 5,8300 | 5,6600 | 100.489 | ,00 |
| 03/8/2009 | 5,7900 | 2,12% | 5,6700 | 5,7900 | 5,6600 | 131.458 | ,00 |
| 31/7/2009 | 5,6700 | 0,35% | 5,7100 | 5,7100 | 5,6200 | 144.534 | ,00 |
| 30/7/2009 | 5,6500 | 0,36% | 5,5600 | 5,6900 | 5,5400 | 191.792 | ,00 |
| 29/7/2009 | 5,6300 | 0,72% | 5,4900 | 5,6400 | 5,4900 | 37.287 | ,00 |
| 28/7/2009 | 5,5900 | -2,10% | 5,6700 | 5,6800 | 5,5000 | 91.883 | ,00 |
| 27/7/2009 | 5,7100 | -0,35% | 5,7000 | 5,7500 | 5,6300 | 90.317 | ,00 |
| 24/7/2009 | 5,7300 | 1,24% | 5,7300 | 5,7400 | 5,6200 | 137.438 | ,00 |
| 23/7/2009 | 5,6600 | 1,07% | 5,5400 | 5,7600 | 5,4900 | 217.762 | ,00 |
| 22/7/2009 | 5,6000 | 2,56% | 5,4200 | 5,6000 | 5,4100 | 78.704 | ,00 |
| 21/7/2009 | 5,4600 | 2,44% | 5,3300 | 5,5200 | 5,2400 | 217.996 | ,00 |
| 20/7/2009 | 5,3300 | 4,10% | 5,1500 | 5,3300 | 5,1500 | 348.444 | ,00 |
| 17/7/2009 | 5,1200 | -0,97% | 5,1800 | 5,2500 | 5,0600 | 125.076 | ,00 |
| 16/7/2009 | 5,1700 | 3,19% | 5,0600 | 5,1800 | 5,0100 | 118.575 | ,00 |
| 15/7/2009 | 5,0100 | -0,99% | 5,0600 | 5,0600 | 4,9500 | 103.039 | ,00 |
| 14/7/2009 | 5,0600 | 7,43% | 4,8200 | 5,0600 | 4,8000 | 81.151 | ,00 |
| 13/7/2009 | 4,7100 | -3,09% | 4,7600 | 4,8100 | 4,7100 | 128.219 | ,00 |
| 10/7/2009 | 4,8600 | -1,22% | 4,9100 | 5,0100 | 4,7600 | 96.567 | ,00 |
| 09/7/2009 | 4,9200 | -0,81% | 4,9600 | 5,0300 | 4,9000 | 54.474 | ,00 |
| 08/7/2009 | 4,9600 | -2,94% | 5,0200 | 5,0500 | 4,9300 | 69.390 | ,00 |
| 07/7/2009 | 5,1100 | -0,58% | 5,0900 | 5,1800 | 5,0800 | 40.296 | ,00 |
| 06/7/2009 | 5,1400 | 0,59% | 5,0000 | 5,2900 | 4,9800 | 127.082 | ,00 |
| 03/7/2009 | 5,1100 | -2,29% | 5,1300 | 5,1700 | 5,0700 | 106.841 | ,00 |
| 02/7/2009 | 5,2300 | 0,77% | 5,1900 | 5,3000 | 5,0600 | 154.559 | ,00 |
| 01/7/2009 | 5,1900 | 3,39% | 5,0200 | 5,1900 | 4,9800 | 239.501 | ,00 |
| 30/6/2009 | 5,0200 | 0,00% | 5,0200 | 5,0700 | 5,0000 | 132.902 | ,00 |
| 29/6/2009 | 5,0200 | -0,79% | 5,0400 | 5,0600 | 4,9800 | 73.106 | ,00 |
| 26/6/2009 | 5,0600 | 2,02% | 5,0500 | 5,2500 | 4,9600 | 172.778 | ,00 |
| 25/6/2009 | 4,9600 | -1,39% | 5,0100 | 5,0800 | 4,8600 | 283.041 | ,00 |
| 24/6/2009 | 5,0300 | 0,80% | 5,0100 | 5,1000 | 4,9400 | 337.593 | ,00 |
| 23/6/2009 | 4,9900 | -1,38% | 5,0100 | 5,0100 | 4,8400 | 485.128 | ,00 |
| 22/6/2009 | 5,0600 | -5,95% | 5,3800 | 5,3800 | 5,0100 | 188.660 | ,00 |
| 19/6/2009 | 5,3800 | 2,48% | 5,2500 | 5,3800 | 5,1600 | 223.428 | ,00 |
| 18/6/2009 | 5,2500 | -1,69% | 5,4200 | 5,4200 | 5,1000 | 346.644 | ,00 |
| 17/6/2009 | 5,3400 | -4,98% | 5,5300 | 5,5800 | 5,1500 | 403.212 | ,00 |
| 16/6/2009 | 5,6200 | -2,60% | 5,6900 | 5,6900 | 5,4200 | 231.775 | ,00 |
| 15/6/2009 | 5,7700 | -0,35% | 5,7600 | 5,9700 | 5,6200 | 231.334 | ,00 |
| 12/6/2009 | 5,7900 | 0,70% | 5,7200 | 5,8000 | 5,6600 | 200.245 | ,00 |
| 11/6/2009 | 5,7500 | 2,13% | 5,6300 | 5,7600 | 5,5600 | 191.764 | ,00 |
| 10/6/2009 | 5,6300 | 3,49% | 5,5000 | 5,6300 | 5,4400 | 249.318 | ,00 |
| 09/6/2009 | 5,4400 | -2,51% | 5,5800 | 5,6600 | 5,3000 | 273.695 | ,00 |
| 05/6/2009 | 5,5800 | 1,64% | 5,5400 | 5,6100 | 5,4200 | 300.068 | ,00 |
| 04/6/2009 | 5,4900 | -4,19% | 5,7600 | 5,7600 | 5,4100 | 316.570 | ,00 |
| 03/6/2009 | 5,7300 | 0,88% | 5,6700 | 5,7600 | 5,4700 | 434.010 | ,00 |
| 02/6/2009 | 5,6800 | 8,60% | 5,2300 | 5,6800 | 5,2300 | 942.821 | ,00 |
| 01/6/2009 | 5,2300 | 3,36% | 5,2300 | 5,2500 | 5,1000 | 358.355 | ,00 |
| 29/5/2009 | 5,0600 | -1,36% | 5,2300 | 5,2500 | 5,0600 | 152.082 | ,00 |
| 28/5/2009 | 5,1300 | 0,39% | 5,1100 | 5,1300 | 5,0000 | 149.478 | ,00 |
| 27/5/2009 | 5,1100 | 4,29% | 5,0200 | 5,1500 | 5,0100 | 250.307 | ,00 |
| 26/5/2009 | 4,9000 | -5,22% | 5,1700 | 5,1700 | 4,8600 | 167.776 | ,00 |
| 25/5/2009 | 5,1700 | 1,37% | 5,1000 | 5,1700 | 5,0000 | 138.035 | ,00 |
| 22/5/2009 | 5,1000 | 1,39% | 4,9400 | 5,1500 | 4,9400 | 133.679 | ,00 |
| 21/5/2009 | 5,0300 | -0,20% | 4,8700 | 5,0400 | 4,8600 | 171.498 | ,00 |
| 20/5/2009 | 5,0400 | 2,86% | 4,9000 | 5,0400 | 4,8400 | 235.669 | ,00 |
| 19/5/2009 | 4,9000 | 4,26% | 4,7500 | 4,9000 | 4,7100 | 297.388 | ,00 |
| 18/5/2009 | 4,7000 | 1,29% | 4,6400 | 4,7100 | 4,5600 | 152.965 | ,00 |
| 15/5/2009 | 4,6400 | 2,20% | 4,5900 | 4,6400 | 4,5300 | 137.259 | ,00 |
| 14/5/2009 | 4,5400 | -1,09% | 4,5800 | 4,5800 | 4,4300 | 259.226 | ,00 |
| 13/5/2009 | 4,5900 | -4,38% | 4,8000 | 4,8800 | 4,4800 | 524.957 | ,00 |
| 12/5/2009 | 4,8000 | 6,90% | 4,4900 | 4,8000 | 4,4900 | 535.254 | ,00 |
| 11/5/2009 | 4,4900 | -3,65% | 4,6600 | 4,6800 | 4,4900 | 161.589 | ,00 |
| 08/5/2009 | 4,6600 | 0,00% | 4,6700 | 4,7100 | 4,5600 | 267.271 | ,00 |
| 07/5/2009 | 4,6600 | -0,21% | 4,6700 | 4,8500 | 4,5000 | 605.680 | ,00 |
| 06/5/2009 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,4800 | 438.889 | ,00 |
| 05/5/2009 | 4,6700 | 2,41% | 4,5500 | 4,6700 | 4,4800 | 457.562 | ,00 |
| 04/5/2009 | 4,5600 | 2,93% | 4,4300 | 4,5600 | 4,3600 | 363.890 | ,00 |
| 30/4/2009 | 4,4300 | 2,78% | 4,3600 | 4,5700 | 4,3600 | 798.094 | ,00 |
| 29/4/2009 | 4,3100 | 3,11% | 4,2400 | 4,3200 | 4,1900 | 295.532 | ,00 |
| 28/4/2009 | 4,1800 | -3,46% | 4,2800 | 4,2800 | 4,1400 | 308.407 | ,00 |
| 27/4/2009 | 4,3300 | 1,88% | 4,2000 | 4,3600 | 4,1400 | 318.239 | ,00 |
| 24/4/2009 | 4,2500 | 3,41% | 4,0800 | 4,3100 | 4,0800 | 982.759 | ,00 |
| 23/4/2009 | 4,1100 | 0,74% | 4,0800 | 4,1800 | 4,0500 | 308.920 | ,00 |
| 22/4/2009 | 4,0800 | -0,97% | 4,1000 | 4,1900 | 4,0100 | 305.205 | ,00 |
| 21/4/2009 | 4,1200 | -5,72% | 4,2400 | 4,2900 | 4,0900 | 218.781 | ,00 |
| 16/4/2009 | 4,3700 | 2,58% | 4,2800 | 4,3700 | 4,2100 | 242.119 | ,00 |
| 15/4/2009 | 4,2600 | 3,40% | 4,0400 | 4,2600 | 4,0100 | 405.967 | ,00 |
| 14/4/2009 | 4,1200 | -1,90% | 4,2000 | 4,3500 | 4,0100 | 583.700 | ,00 |
| 09/4/2009 | 4,2000 | 0,48% | 4,1400 | 4,2200 | 4,0600 | 480.654 | ,00 |
| 08/4/2009 | 4,1800 | 10,58% | 3,7300 | 4,1800 | 3,7300 | 680.337 | ,00 |
| 07/4/2009 | 3,7800 | -1,82% | 3,8500 | 3,8500 | 3,7700 | 73.041 | ,00 |
| 06/4/2009 | 3,8500 | -1,03% | 3,8900 | 3,9400 | 3,7800 | 318.857 | ,00 |
| 03/4/2009 | 3,8900 | 1,04% | 3,8200 | 3,9400 | 3,7700 | 463.726 | ,00 |
| 02/4/2009 | 3,8500 | 4,90% | 3,6800 | 3,8500 | 3,6800 | 415.863 | ,00 |
| 01/4/2009 | 3,6700 | 0,55% | 3,6500 | 3,6700 | 3,5600 | 142.112 | ,00 |
| 31/3/2009 | 3,6500 | 5,19% | 3,4700 | 3,6500 | 3,4700 | 219.764 | ,00 |
| 30/3/2009 | 3,4700 | -3,07% | 3,4700 | 3,5000 | 3,4400 | 99.913 | ,00 |
| 27/3/2009 | 3,5800 | -4,79% | 3,7100 | 3,7300 | 3,5600 | 336.113 | ,00 |
| 26/3/2009 | 3,7600 | -0,53% | 3,7800 | 3,7900 | 3,7200 | 271.030 | ,00 |
| 24/3/2009 | 3,7800 | 3,28% | 3,6800 | 3,7900 | 3,6400 | 560.620 | ,00 |
| 23/3/2009 | 3,6600 | -0,27% | 3,6900 | 3,7000 | 3,6300 | 215.544 | ,00 |
| 20/3/2009 | 3,6700 | -0,54% | 3,6500 | 3,6800 | 3,6000 | 440.855 | ,00 |
| 19/3/2009 | 3,6900 | 0,82% | 3,6200 | 3,7300 | 3,6100 | 1.788.539 | ,00 |
| 18/3/2009 | 3,6600 | 0,55% | 3,6400 | 3,6700 | 3,5900 | 247.163 | ,00 |
| 17/3/2009 | 3,6400 | 1,68% | 3,5000 | 3,6400 | 3,5000 | 190.022 | ,00 |
| 16/3/2009 | 3,5800 | 0,56% | 3,5500 | 3,6300 | 3,5000 | 252.407 | ,00 |
| 13/3/2009 | 3,5600 | -0,56% | 3,6200 | 3,6900 | 3,4800 | 447.693 | ,00 |
| 12/3/2009 | 3,5800 | 4,68% | 3,4000 | 3,6400 | 3,3200 | 430.042 | ,00 |
| 11/3/2009 | 3,4200 | -0,58% | 3,4400 | 3,5200 | 3,3200 | 431.744 | ,00 |
| 10/3/2009 | 3,4400 | 3,93% | 3,3200 | 3,4400 | 3,3200 | 462.163 | ,00 |
| 09/3/2009 | 3,3100 | 0,00% | 3,2500 | 3,3400 | 3,2500 | 388.860 | ,00 |
| 06/3/2009 | 3,3100 | 5,75% | 3,1100 | 3,3100 | 3,0900 | 448.778 | ,00 |
| 05/3/2009 | 3,1300 | -2,49% | 3,2100 | 3,2500 | 3,1100 | 290.840 | ,00 |
| 04/3/2009 | 3,2100 | 5,25% | 3,0700 | 3,2500 | 3,0500 | 405.795 | ,00 |
| 03/3/2009 | 3,0500 | -1,93% | 3,0300 | 3,0900 | 2,9900 | 256.269 | ,00 |
| 27/2/2009 | 3,1100 | 1,30% | 3,0700 | 3,1100 | 3,0100 | 309.231 | ,00 |
| 26/2/2009 | 3,0700 | 6,60% | 2,9000 | 3,1500 | 2,8700 | 301.812 | ,00 |
| 25/2/2009 | 2,8800 | -1,03% | 2,9400 | 2,9600 | 2,8700 | 190.480 | ,00 |
| 24/2/2009 | 2,9100 | 1,04% | 2,8600 | 2,9100 | 2,8000 | 138.514 | ,00 |
| 23/2/2009 | 2,8800 | -0,35% | 2,9400 | 2,9700 | 2,8800 | 196.871 | ,00 |
| 20/2/2009 | 2,8900 | 0,00% | 2,8400 | 2,8900 | 2,8100 | 159.154 | ,00 |
| 19/2/2009 | 2,8900 | -0,34% | 2,9700 | 2,9700 | 2,8800 | 440.501 | ,00 |
| 18/2/2009 | 2,9000 | -2,03% | 2,9600 | 3,0100 | 2,8500 | 309.619 | ,00 |
| 17/2/2009 | 2,9600 | -4,21% | 3,0300 | 3,0700 | 2,9200 | 548.647 | ,00 |
| 16/2/2009 | 3,0900 | -3,74% | 3,1700 | 3,1900 | 3,0700 | 148.205 | ,00 |
| 13/2/2009 | 3,2100 | 1,90% | 3,2100 | 3,2500 | 3,1700 | 123.638 | ,00 |
| 12/2/2009 | 3,1500 | -3,08% | 3,1900 | 3,3100 | 3,1500 | 331.812 | ,00 |
| 11/2/2009 | 3,2500 | -0,61% | 3,2100 | 3,2500 | 3,1700 | 189.911 | ,00 |
| 10/2/2009 | 3,2700 | -1,51% | 3,2900 | 3,3400 | 3,2300 | 237.805 | ,00 |
| 09/2/2009 | 3,3200 | 1,53% | 3,2900 | 3,3600 | 3,2500 | 245.313 | ,00 |
| 06/2/2009 | 3,2700 | 2,51% | 3,2300 | 3,2700 | 3,1700 | 266.570 | ,00 |
| 05/2/2009 | 3,1900 | 0,63% | 3,1100 | 3,2500 | 3,1100 | 287.454 | ,00 |
| 04/2/2009 | 3,1700 | 5,32% | 3,0500 | 3,1700 | 3,0300 | 955.094 | ,00 |
| 03/2/2009 | 3,0100 | -2,59% | 3,1100 | 3,1300 | 3,0100 | 259.884 | ,00 |
| 02/2/2009 | 3,0900 | -3,13% | 3,0900 | 3,1300 | 3,0500 | 182.453 | ,00 |
| 30/1/2009 | 3,1900 | 3,91% | 3,0700 | 3,1900 | 3,0100 | 597.272 | ,00 |
| 29/1/2009 | 3,0700 | -1,29% | 3,1300 | 3,1900 | 3,0300 | 335.447 | ,00 |
| 28/1/2009 | 3,1100 | 8,36% | 2,9100 | 3,1300 | 2,9000 | 911.090 | ,00 |
| 27/1/2009 | 2,8700 | -1,71% | 2,9600 | 2,9600 | 2,8500 | 357.984 | ,00 |
| 26/1/2009 | 2,9200 | 1,74% | 2,9100 | 2,9200 | 2,8800 | 179.430 | ,00 |
| 23/1/2009 | 2,8700 | 2,50% | 2,7400 | 2,8700 | 2,7400 | 153.959 | ,00 |
| 22/1/2009 | 2,8000 | -3,45% | 2,9600 | 2,9600 | 2,8000 | 287.896 | ,00 |
| 21/1/2009 | 2,9000 | 4,69% | 2,7200 | 2,9000 | 2,6400 | 478.370 | ,00 |
| 20/1/2009 | 2,7700 | -0,36% | 2,7300 | 2,8300 | 2,7100 | 392.368 | ,00 |
| 19/1/2009 | 2,7800 | -4,79% | 2,9600 | 2,9600 | 2,7200 | 1.190.388 | ,00 |
| 16/1/2009 | 2,9200 | 0,69% | 2,9700 | 3,0300 | 2,8900 | 574.998 | ,00 |
| 15/1/2009 | 2,9000 | -0,68% | 2,8200 | 2,9400 | 2,7800 | 491.948 | ,00 |
| 14/1/2009 | 2,9200 | -7,89% | 3,2100 | 3,2500 | 2,8900 | 866.039 | ,00 |
| 13/1/2009 | 3,1700 | -4,23% | 3,2700 | 3,3100 | 3,1500 | 604.044 | ,00 |
| 12/1/2009 | 3,3100 | -3,78% | 3,4400 | 3,4400 | 3,3100 | 193.955 | ,00 |
| 09/1/2009 | 3,4400 | -1,15% | 3,4600 | 3,5200 | 3,4000 | 315.469 | ,00 |
| 08/1/2009 | 3,4800 | 0,58% | 3,4600 | 3,5200 | 3,3800 | 564.900 | ,00 |
| 07/1/2009 | 3,4600 | 1,76% | 3,4400 | 3,5600 | 3,4000 | 1.061.295 | ,00 |
| 05/1/2009 | 3,4000 | 0,00% | 3,4600 | 3,4600 | 3,3200 | 567.824 | ,00 |
| 02/1/2009 | 3,4000 | 4,62% | 3,2900 | 3,4400 | 3,2300 | 306.751 | ,00 |
| 31/12/2008 | 3,2500 | 0,00% | 3,2900 | 3,2900 | 3,1900 | 219.585 | ,00 |
| 30/12/2008 | 3,2500 | 0,00% | 3,2900 | 3,3200 | 3,2100 | 295.109 | ,00 |
| 29/12/2008 | 3,2500 | 5,18% | 3,1300 | 3,2700 | 3,1100 | 272.411 | ,00 |
| 24/12/2008 | 3,0900 | 3,34% | 2,9700 | 3,0900 | 2,9700 | 94.843 | ,00 |
| 23/12/2008 | 2,9900 | -3,86% | 3,0900 | 3,1500 | 2,9900 | 372.196 | ,00 |
| 22/12/2008 | 3,1100 | -2,51% | 3,1300 | 3,3100 | 3,0900 | 464.893 | ,00 |
| 19/12/2008 | 3,1900 | 5,98% | 3,0100 | 3,2300 | 2,9600 | 810.235 | ,00 |
| 18/12/2008 | 3,0100 | 7,89% | 2,8500 | 3,0900 | 2,8500 | 1.173.843 | ,00 |
| 17/12/2008 | 2,7900 | -2,11% | 2,8400 | 2,8500 | 2,7200 | 205.844 | ,00 |
| 16/12/2008 | 2,8500 | -1,38% | 2,8800 | 2,8900 | 2,7300 | 208.498 | ,00 |
| 15/12/2008 | 2,8900 | -0,34% | 2,9200 | 2,9200 | 2,8700 | 257.905 | ,00 |
| 12/12/2008 | 2,9000 | -0,68% | 2,8600 | 2,9000 | 2,8300 | 163.668 | ,00 |
| 11/12/2008 | 2,9200 | 1,39% | 2,8800 | 3,0500 | 2,8500 | 837.486 | ,00 |
| 10/12/2008 | 2,8800 | 4,35% | 2,7700 | 2,9000 | 2,7200 | 119.928 | ,00 |
| 09/12/2008 | 2,7600 | 2,99% | 2,6700 | 2,7600 | 2,6700 | 148.851 | ,00 |
| 08/12/2008 | 2,6800 | 0,00% | 2,7600 | 2,7700 | 2,6700 | 94.097 | ,00 |
| 05/12/2008 | 2,6800 | -2,55% | 2,6500 | 2,7500 | 2,6200 | 87.693 | ,00 |
| 04/12/2008 | 2,7500 | 0,00% | 2,7500 | 2,8500 | 2,7100 | 95.854 | ,00 |
| 03/12/2008 | 2,7500 | 1,10% | 2,7200 | 2,7900 | 2,7000 | 111.260 | ,00 |
| 02/12/2008 | 2,7200 | 1,87% | 2,5900 | 2,7200 | 2,5700 | 123.846 | ,00 |
| 01/12/2008 | 2,6700 | -3,61% | 2,7300 | 2,7400 | 2,6400 | 37.178 | ,00 |
| 28/11/2008 | 2,7700 | -1,77% | 2,8300 | 2,8300 | 2,6500 | 375.070 | ,00 |
| 27/11/2008 | 2,8200 | 0,71% | 2,8500 | 2,8900 | 2,8000 | 173.137 | ,00 |
| 26/11/2008 | 2,8000 | -1,75% | 2,8000 | 2,8500 | 2,7800 | 107.412 | ,00 |
| 25/11/2008 | 2,8500 | 1,79% | 2,8300 | 2,9100 | 2,8100 | 291.764 | ,00 |
| 24/11/2008 | 2,8000 | 2,56% | 2,7800 | 2,8300 | 2,7500 | 228.146 | ,00 |
| 21/11/2008 | 2,7300 | 3,02% | 2,6900 | 2,7700 | 2,6500 | 166.204 | ,00 |
| 20/11/2008 | 2,6500 | -2,93% | 2,6100 | 2,7100 | 2,5700 | 285.382 | ,00 |
| 19/11/2008 | 2,7300 | -1,09% | 2,7800 | 2,8600 | 2,7200 | 258.828 | ,00 |
| 18/11/2008 | 2,7600 | 1,47% | 2,6300 | 2,7700 | 2,5800 | 403.892 | ,00 |
| 17/11/2008 | 2,7200 | -6,85% | 2,8400 | 2,9200 | 2,6600 | 252.725 | ,00 |
| 14/11/2008 | 2,9200 | 1,04% | 3,0500 | 3,0500 | 2,9000 | 610.746 | ,00 |
| 13/11/2008 | 2,8900 | 0,00% | 2,8200 | 2,9100 | 2,7900 | 379.362 | ,00 |
| 12/11/2008 | 2,8900 | 0,00% | 3,0700 | 3,1100 | 2,8700 | 471.396 | ,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.% |
|---|