| 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
ΓΕΝΙΚΗ ΤΡΑΠΕΖΑ (ΓΤΕ)
4,9800 €
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 |
|---|---|---|---|---|---|---|---|
| 14/4/2011 | 2,9800 | -5,99% | 3,1900 | 3,1900 | 2,9800 | 12.425 | ,00 |
| 13/4/2011 | 3,1700 | 1,60% | 3,1200 | 3,1900 | 3,1000 | 9.278 | ,00 |
| 12/4/2011 | 3,1200 | -0,95% | 3,0200 | 3,1900 | 3,0200 | 9.859 | ,00 |
| 11/4/2011 | 3,1500 | -3,67% | 3,1700 | 3,2700 | 3,0700 | 10.804 | ,00 |
| 08/4/2011 | 3,2700 | -5,49% | 3,3900 | 3,4100 | 3,2700 | 26.124 | ,00 |
| 07/4/2011 | 3,4600 | 2,06% | 3,3700 | 3,5400 | 3,3700 | 32.745 | ,00 |
| 06/4/2011 | 3,3900 | 4,63% | 3,2200 | 3,4100 | 3,1700 | 22.062 | ,00 |
| 05/4/2011 | 3,2400 | -2,99% | 3,3400 | 3,3700 | 3,2400 | 19.884 | ,00 |
| 04/4/2011 | 3,3400 | -4,84% | 3,5100 | 3,5800 | 3,2700 | 25.651 | ,00 |
| 01/4/2011 | 3,5100 | -3,31% | 3,6100 | 3,6300 | 3,5100 | 22.739 | ,00 |
| 31/3/2011 | 3,6300 | -2,68% | 3,7300 | 3,8000 | 3,6300 | 8.417 | ,00 |
| 30/3/2011 | 3,7300 | -1,84% | 3,8000 | 3,8800 | 3,7100 | 19.181 | ,00 |
| 29/3/2011 | 3,8000 | -5,47% | 4,1000 | 4,1000 | 3,8000 | 9.608 | ,00 |
| 28/3/2011 | 4,0200 | -1,23% | 4,0000 | 4,1000 | 4,0000 | 7.347 | ,00 |
| 24/3/2011 | 4,0700 | 0,00% | 4,0000 | 4,1500 | 4,0000 | 21.858 | ,00 |
| 23/3/2011 | 4,0700 | 1,24% | 4,0200 | 4,0700 | 4,0200 | 11.251 | ,00 |
| 22/3/2011 | 4,0200 | -0,74% | 4,1700 | 4,1700 | 4,0200 | 8.390 | ,00 |
| 21/3/2011 | 4,0500 | 1,25% | 4,0700 | 4,2400 | 4,0500 | 45.179 | ,00 |
| 18/3/2011 | 4,0000 | -4,53% | 4,2900 | 4,3200 | 4,0000 | 69.975 | ,00 |
| 17/3/2011 | 4,1900 | -4,56% | 4,3900 | 4,4900 | 4,1900 | 66.221 | ,00 |
| 16/3/2011 | 4,3900 | 0,00% | 4,4900 | 4,5100 | 4,3900 | 39.256 | ,00 |
| 15/3/2011 | 4,3900 | -6,20% | 4,5800 | 4,6300 | 4,3900 | 23.043 | ,00 |
| 14/3/2011 | 4,6800 | 2,63% | 4,7600 | 4,8000 | 4,6800 | 103.626 | ,00 |
| 11/3/2011 | 4,5600 | 3,40% | 4,4100 | 4,5600 | 4,3900 | 24.151 | ,00 |
| 10/3/2011 | 4,4100 | -3,29% | 4,3700 | 4,5100 | 4,3700 | 8.013 | ,00 |
| 09/3/2011 | 4,5600 | 3,40% | 4,4100 | 4,5800 | 4,3900 | 10.067 | ,00 |
| 08/3/2011 | 4,4100 | -5,36% | 4,6600 | 4,6600 | 4,3900 | 23.224 | ,00 |
| 04/3/2011 | 4,6600 | -1,48% | 4,7300 | 4,8300 | 4,6600 | 7.921 | ,00 |
| 03/3/2011 | 4,7300 | -2,07% | 4,7800 | 4,9000 | 4,7300 | 2.924 | ,00 |
| 02/3/2011 | 4,8300 | 2,11% | 4,6600 | 4,8500 | 4,5800 | 20.217 | ,00 |
| 01/3/2011 | 4,7300 | -3,47% | 4,9700 | 4,9700 | 4,7300 | 14.965 | ,00 |
| 28/2/2011 | 4,9000 | 1,03% | 4,8300 | 4,9000 | 4,6600 | 30.760 | ,00 |
| 25/2/2011 | 4,8500 | -1,02% | 5,0000 | 5,0000 | 4,8000 | 16.314 | ,00 |
| 24/2/2011 | 4,9000 | -2,97% | 5,1900 | 5,1900 | 4,9000 | 12.694 | ,00 |
| 23/2/2011 | 5,0500 | 1,61% | 4,9700 | 5,2200 | 4,9700 | 33.211 | ,00 |
| 22/2/2011 | 4,9700 | -6,58% | 5,1700 | 5,2200 | 4,9700 | 32.240 | ,00 |
| 21/2/2011 | 5,3200 | -4,32% | 5,4400 | 5,6100 | 5,2400 | 53.316 | ,00 |
| 18/2/2011 | 5,5600 | 7,54% | 5,2400 | 5,7300 | 5,1000 | 102.560 | ,00 |
| 17/2/2011 | 5,1700 | 1,97% | 5,0200 | 5,3400 | 5,0000 | 44.636 | ,00 |
| 16/2/2011 | 5,0700 | -0,59% | 5,0700 | 5,1500 | 4,9300 | 15.657 | ,00 |
| 15/2/2011 | 5,1000 | 3,45% | 5,0200 | 5,1900 | 4,9500 | 43.261 | ,00 |
| 14/2/2011 | 4,9300 | -1,40% | 5,0000 | 5,1500 | 4,9000 | 18.168 | ,00 |
| 11/2/2011 | 5,0000 | 1,42% | 4,8800 | 5,0700 | 4,8500 | 16.153 | ,00 |
| 10/2/2011 | 4,9300 | -5,56% | 5,1700 | 5,2400 | 4,9300 | 29.708 | ,00 |
| 09/2/2011 | 5,2200 | 1,36% | 5,2700 | 5,3200 | 5,1500 | 28.982 | ,00 |
| 08/2/2011 | 5,1500 | 3,62% | 4,9700 | 5,2700 | 4,9700 | 51.390 | ,00 |
| 07/2/2011 | 4,9700 | -3,87% | 5,1000 | 5,1700 | 4,9700 | 24.248 | ,00 |
| 04/2/2011 | 5,1700 | -1,34% | 5,3200 | 5,5400 | 5,1200 | 50.181 | ,00 |
| 03/2/2011 | 5,2400 | 3,76% | 4,9300 | 5,4400 | 4,9300 | 49.902 | ,00 |
| 02/2/2011 | 5,0500 | -1,37% | 5,1700 | 5,2700 | 5,0200 | 36.997 | ,00 |
| 01/2/2011 | 5,1200 | 7,11% | 4,9300 | 5,1200 | 4,9300 | 44.175 | ,00 |
| 31/1/2011 | 4,7800 | -2,05% | 4,8800 | 4,9500 | 4,6800 | 22.894 | ,00 |
| 28/1/2011 | 4,8800 | 2,09% | 4,7800 | 4,9000 | 4,7600 | 23.356 | ,00 |
| 27/1/2011 | 4,7800 | -1,04% | 4,8500 | 4,9700 | 4,7600 | 18.028 | ,00 |
| 26/1/2011 | 4,8300 | -1,02% | 4,9700 | 5,0500 | 4,8300 | 22.759 | ,00 |
| 25/1/2011 | 4,8800 | -1,81% | 4,9700 | 5,1200 | 4,8800 | 35.875 | ,00 |
| 24/1/2011 | 4,9700 | -2,55% | 5,1000 | 5,1700 | 4,9700 | 28.824 | ,00 |
| 21/1/2011 | 5,1000 | 1,59% | 5,0000 | 5,1200 | 4,9700 | 20.018 | ,00 |
| 20/1/2011 | 5,0200 | 1,01% | 5,0200 | 5,1200 | 4,8800 | 21.596 | ,00 |
| 19/1/2011 | 4,9700 | 3,54% | 4,7600 | 5,0200 | 4,7600 | 22.371 | ,00 |
| 18/1/2011 | 4,8000 | 2,56% | 4,6300 | 5,1000 | 4,5600 | 52.856 | ,00 |
| 17/1/2011 | 4,6800 | 1,52% | 4,6100 | 4,8000 | 4,5400 | 14.575 | ,00 |
| 14/1/2011 | 4,6100 | -1,07% | 4,6300 | 4,6800 | 4,4600 | 19.664 | ,00 |
| 13/1/2011 | 4,6600 | -2,10% | 4,8300 | 4,8800 | 4,6600 | 22.382 | ,00 |
| 12/1/2011 | 4,7600 | 3,25% | 4,7100 | 4,8300 | 4,6800 | 21.100 | ,00 |
| 11/1/2011 | 4,6100 | 2,22% | 4,6100 | 4,6600 | 4,4100 | 24.583 | ,00 |
| 10/1/2011 | 4,5100 | -7,58% | 4,8000 | 4,8800 | 4,5100 | 13.250 | ,00 |
| 07/1/2011 | 4,8800 | -4,31% | 4,9300 | 5,1500 | 4,8800 | 23.734 | ,00 |
| 05/1/2011 | 5,1000 | 3,45% | 4,9300 | 5,1500 | 4,7300 | 50.503 | ,00 |
| 04/1/2011 | 4,9300 | -2,38% | 5,0500 | 5,0500 | 4,9000 | 27.025 | ,00 |
| 03/1/2011 | 5,0500 | -2,32% | 5,1000 | 5,1900 | 5,0000 | 12.089 | ,00 |
| 31/12/2010 | 5,1700 | 1,37% | 5,1500 | 5,1700 | 5,0000 | 9.082 | ,00 |
| 30/12/2010 | 5,1000 | -0,97% | 5,1700 | 5,2200 | 5,0700 | 17.435 | ,00 |
| 29/12/2010 | 5,1500 | 0,59% | 5,2200 | 5,2900 | 5,1500 | 15.061 | ,00 |
| 28/12/2010 | 5,1200 | 3,02% | 5,0000 | 5,3200 | 5,0000 | 43.433 | ,00 |
| 27/12/2010 | 4,9700 | -6,05% | 5,1200 | 5,1900 | 4,9000 | 38.637 | ,00 |
| 23/12/2010 | 5,2900 | -3,11% | 5,5800 | 5,6300 | 5,2900 | 672.733 | ,00 |
| 22/12/2010 | 5,4600 | 7,06% | 5,0700 | 5,5600 | 5,0500 | 717.208 | ,00 |
| 21/12/2010 | 5,1000 | -5,73% | 5,3700 | 5,4900 | 5,1000 | 63.432 | ,00 |
| 20/12/2010 | 5,4100 | -9,83% | 5,8800 | 5,8800 | 5,3700 | 69.558 | ,00 |
| 17/12/2010 | 6,0000 | -1,15% | 6,1000 | 6,2900 | 5,7300 | 88.311 | ,00 |
| 16/12/2010 | 6,0700 | 9,57% | 5,5600 | 6,0700 | 5,5400 | 123.524 | ,00 |
| 15/12/2010 | 5,5400 | 5,73% | 5,1900 | 5,5400 | 5,1900 | 93.736 | ,00 |
| 14/12/2010 | 5,2400 | 2,34% | 5,1500 | 5,4400 | 5,0700 | 48.207 | ,00 |
| 13/12/2010 | 5,1200 | 1,39% | 4,8800 | 5,1500 | 4,8500 | 31.535 | ,00 |
| 10/12/2010 | 5,0500 | -2,70% | 5,2200 | 5,2200 | 5,0500 | 60.098 | ,00 |
| 09/12/2010 | 5,1900 | 6,35% | 4,9700 | 5,3200 | 4,9700 | 85.961 | ,00 |
| 08/12/2010 | 4,8800 | 0,00% | 4,9300 | 4,9500 | 4,6800 | 34.854 | ,00 |
| 07/12/2010 | 4,8800 | -3,75% | 5,1200 | 5,1500 | 4,8800 | 50.235 | ,00 |
| 06/12/2010 | 5,0700 | 3,89% | 4,9500 | 5,1900 | 4,9300 | 51.350 | ,00 |
| 03/12/2010 | 4,8800 | 11,16% | 4,3900 | 5,2900 | 4,3700 | 132.838 | ,00 |
| 02/12/2010 | 4,3900 | -8,54% | 4,8000 | 4,8500 | 4,3400 | 112.234 | ,00 |
| 01/12/2010 | 4,8000 | 25,33% | 4,2200 | 4,9700 | 4,1500 | 226.222 | ,00 |
| 30/11/2010 | 3,8300 | 28,52% | 3,0000 | 3,8500 | 2,9500 | 99.641 | ,00 |
| 29/11/2010 | 2,9800 | -2,93% | 3,2700 | 3,2700 | 2,9800 | 32.832 | ,00 |
| 26/11/2010 | 3,0700 | -2,54% | 3,0500 | 3,1200 | 3,0000 | 33.058 | ,00 |
| 25/11/2010 | 3,1500 | -2,17% | 3,2900 | 3,2900 | 3,1200 | 45.173 | ,00 |
| 24/11/2010 | 3,2200 | 3,21% | 3,0700 | 3,2400 | 2,8500 | 92.144 | ,00 |
| 23/11/2010 | 3,1200 | -11,86% | 3,4100 | 3,4400 | 3,1200 | 61.978 | ,00 |
| 22/11/2010 | 3,5400 | -8,76% | 3,8800 | 3,9300 | 3,5400 | 36.357 | ,00 |
| 19/11/2010 | 3,8800 | -0,51% | 3,9000 | 3,9800 | 3,8500 | 15.455 | ,00 |
| 18/11/2010 | 3,9000 | -0,76% | 3,9300 | 4,1000 | 3,8800 | 71.594 | ,00 |
| 17/11/2010 | 3,9300 | -7,31% | 4,2400 | 4,2400 | 3,9000 | 61.618 | ,00 |
| 16/11/2010 | 4,2400 | -3,85% | 4,3700 | 4,4100 | 4,1500 | 37.047 | ,00 |
| 15/11/2010 | 4,4100 | -4,34% | 4,6600 | 4,6800 | 4,4100 | 47.407 | ,00 |
| 12/11/2010 | 4,6100 | 2,67% | 4,4100 | 4,6300 | 4,4100 | 26.419 | ,00 |
| 11/11/2010 | 4,4900 | 0,00% | 4,5600 | 4,5800 | 4,4100 | 23.333 | ,00 |
| 10/11/2010 | 4,4900 | 2,75% | 4,3900 | 4,7600 | 4,3400 | 53.370 | ,00 |
| 09/11/2010 | 4,3700 | -5,62% | 4,6300 | 4,7100 | 4,3700 | 42.163 | ,00 |
| 08/11/2010 | 4,6300 | 0,00% | 4,7600 | 4,9300 | 4,5800 | 67.036 | ,00 |
| 05/11/2010 | 4,6300 | -8,68% | 5,0700 | 5,0700 | 4,6100 | 97.677 | ,00 |
| 04/11/2010 | 5,0700 | -1,93% | 5,3400 | 5,4100 | 5,0700 | 54.907 | ,00 |
| 03/11/2010 | 5,1700 | -4,08% | 5,2900 | 5,4100 | 5,1700 | 55.448 | ,00 |
| 02/11/2010 | 5,3900 | -10,17% | 5,6300 | 5,7800 | 5,3900 | 92.556 | ,00 |
| 01/11/2010 | 6,0000 | -19,57% | 6,6100 | 6,7100 | 6,0000 | 90.634 | ,00 |
| 29/10/2010 | 7,4600 | -7,33% | 8,1900 | 8,2200 | 7,3900 | 79.418 | ,00 |
| 27/10/2010 | 8,0500 | 5,09% | 7,7100 | 8,1900 | 7,7100 | 53.033 | ,00 |
| 26/10/2010 | 7,6600 | -2,42% | 7,9000 | 7,9500 | 7,6300 | 20.373 | ,00 |
| 25/10/2010 | 7,8500 | 2,88% | 7,8000 | 7,9700 | 7,7100 | 31.511 | ,00 |
| 22/10/2010 | 7,6300 | -1,04% | 7,7600 | 7,8000 | 7,6100 | 18.918 | ,00 |
| 21/10/2010 | 7,7100 | -3,26% | 8,0200 | 8,0200 | 7,6600 | 21.205 | ,00 |
| 20/10/2010 | 7,9700 | 1,14% | 7,8800 | 8,0500 | 7,8000 | 37.786 | ,00 |
| 19/10/2010 | 7,8800 | 2,87% | 7,7600 | 8,1900 | 7,6600 | 56.146 | ,00 |
| 18/10/2010 | 7,6600 | -2,17% | 7,9700 | 7,9700 | 7,4600 | 33.458 | ,00 |
| 15/10/2010 | 7,8300 | 11,54% | 7,0500 | 8,1200 | 7,0500 | 99.394 | ,00 |
| 14/10/2010 | 7,0200 | 4,62% | 6,7600 | 7,0200 | 6,5800 | 57.665 | ,00 |
| 13/10/2010 | 6,7100 | 4,68% | 6,5400 | 6,7300 | 6,5400 | 26.774 | ,00 |
| 12/10/2010 | 6,4100 | 2,72% | 6,1900 | 6,5800 | 6,1500 | 28.970 | ,00 |
| 11/10/2010 | 6,2400 | 0,81% | 6,2200 | 6,3400 | 6,1200 | 16.777 | ,00 |
| 08/10/2010 | 6,1900 | -2,67% | 6,3200 | 6,3600 | 6,1500 | 10.441 | ,00 |
| 07/10/2010 | 6,3600 | -2,00% | 6,5600 | 6,6100 | 6,2900 | 16.455 | ,00 |
| 06/10/2010 | 6,4900 | 6,92% | 6,1500 | 6,5400 | 6,1500 | 28.792 | ,00 |
| 05/10/2010 | 6,0700 | -1,94% | 6,2400 | 6,2900 | 6,0700 | 15.099 | ,00 |
| 04/10/2010 | 6,1900 | 1,98% | 6,0700 | 6,1900 | 6,0500 | 15.418 | ,00 |
| 01/10/2010 | 6,0700 | 1,17% | 6,0500 | 6,0700 | 5,8800 | 10.789 | ,00 |
| 30/9/2010 | 6,0000 | 0,50% | 5,9000 | 6,0700 | 5,8300 | 23.363 | ,00 |
| 29/9/2010 | 5,9700 | 2,05% | 5,8500 | 6,0000 | 5,6600 | 37.776 | ,00 |
| 28/9/2010 | 5,8500 | -6,25% | 6,1700 | 6,1700 | 5,8500 | 26.811 | ,00 |
| 27/9/2010 | 6,2400 | -2,35% | 6,4100 | 6,4900 | 6,1500 | 27.625 | ,00 |
| 24/9/2010 | 6,3900 | 1,11% | 6,2900 | 6,5100 | 6,2200 | 22.892 | ,00 |
| 23/9/2010 | 6,3200 | -4,39% | 6,6600 | 6,6600 | 6,3200 | 14.769 | ,00 |
| 22/9/2010 | 6,6100 | 3,12% | 6,4100 | 6,8000 | 6,3400 | 41.296 | ,00 |
| 21/9/2010 | 6,4100 | -2,29% | 6,5600 | 6,6100 | 6,2200 | 75.635 | ,00 |
| 20/9/2010 | 6,5600 | -6,55% | 7,0200 | 7,0200 | 6,5600 | 42.279 | ,00 |
| 17/9/2010 | 7,0200 | -2,77% | 7,2400 | 7,2900 | 7,0200 | 25.143 | ,00 |
| 16/9/2010 | 7,2200 | -0,69% | 7,2700 | 7,3400 | 7,1500 | 12.919 | ,00 |
| 15/9/2010 | 7,2700 | -2,55% | 7,4900 | 7,4900 | 7,1700 | 17.945 | ,00 |
| 14/9/2010 | 7,4600 | -3,87% | 7,7600 | 7,7600 | 7,4600 | 37.613 | ,00 |
| 13/9/2010 | 7,7600 | -1,52% | 7,9700 | 7,9700 | 7,7600 | 18.472 | ,00 |
| 10/9/2010 | 7,8800 | -2,11% | 8,0500 | 8,0700 | 7,8800 | 17.606 | ,00 |
| 09/9/2010 | 8,0500 | 1,00% | 8,0700 | 8,1900 | 8,0000 | 10.966 | ,00 |
| 08/9/2010 | 7,9700 | -3,04% | 8,1200 | 8,1700 | 7,8500 | 41.057 | ,00 |
| 07/9/2010 | 8,2200 | -5,63% | 8,5800 | 8,7100 | 8,2200 | 22.334 | ,00 |
| 06/9/2010 | 8,7100 | 1,99% | 8,5400 | 8,8500 | 8,5400 | 22.417 | ,00 |
| 03/9/2010 | 8,5400 | 1,18% | 8,4400 | 8,6100 | 8,3900 | 29.331 | ,00 |
| 02/9/2010 | 8,4400 | -0,59% | 8,4400 | 8,6100 | 8,4400 | 18.055 | ,00 |
| 01/9/2010 | 8,4900 | 3,03% | 8,2400 | 8,5400 | 8,1700 | 15.016 | ,00 |
| 31/8/2010 | 8,2400 | -1,79% | 8,3900 | 8,3900 | 8,0700 | 23.791 | ,00 |
| 30/8/2010 | 8,3900 | -2,21% | 8,7300 | 8,8800 | 8,3900 | 23.984 | ,00 |
| 27/8/2010 | 8,5800 | 4,38% | 8,2200 | 8,7100 | 8,1700 | 31.124 | ,00 |
| 26/8/2010 | 8,2200 | 2,11% | 8,2700 | 8,3600 | 8,0000 | 33.725 | ,00 |
| 25/8/2010 | 8,0500 | -5,74% | 8,5400 | 8,7300 | 8,0500 | 53.262 | ,00 |
| 24/8/2010 | 8,5400 | -6,87% | 9,1200 | 9,1200 | 8,5400 | 71.198 | ,00 |
| 23/8/2010 | 9,1700 | -1,82% | 9,2900 | 9,4600 | 9,1000 | 34.176 | ,00 |
| 20/8/2010 | 9,3400 | -7,89% | 9,8800 | 10,0500 | 9,3200 | 63.691 | ,00 |
| 19/8/2010 | 10,1400 | -3,80% | 10,3600 | 10,5100 | 10,1400 | 34.816 | ,00 |
| 18/8/2010 | 10,5400 | -2,86% | 10,8500 | 10,8800 | 10,5400 | 53.123 | ,00 |
| 17/8/2010 | 10,8500 | -3,73% | 10,9700 | 10,9700 | 10,5400 | 85.383 | ,00 |
| 16/8/2010 | 11,2700 | 0,00% | 11,2700 | 11,2700 | 11,2700 | ,00 | |
| 13/8/2010 | 11,2700 | 0,00% | 11,2700 | 11,2700 | 11,2700 | ,00 | |
| 12/8/2010 | 11,2700 | 0,00% | 11,2700 | 11,2700 | 11,2700 | ,00 | |
| 11/8/2010 | 11,2700 | 0,00% | 11,2700 | 11,2700 | 11,2700 | ,00 | |
| 10/8/2010 | 11,2700 | 0,00% | 11,2700 | 11,2700 | 11,2700 | ,00 | |
| 09/8/2010 | 11,2700 | -12,97% | 13,2400 | 13,2400 | 10,9700 | 112.541 | ,00 |
| 06/8/2010 | 12,9500 | -7,96% | 14,6300 | 14,6300 | 12,6800 | 90.919 | ,00 |
| 05/8/2010 | 14,0700 | 6,27% | 13,2400 | 14,9200 | 12,9500 | 161.646 | ,00 |
| 04/8/2010 | 13,2400 | -2,00% | 12,9500 | 13,5100 | 12,9500 | 24.651 | ,00 |
| 03/8/2010 | 13,5100 | 2,04% | 13,2400 | 13,8000 | 12,6800 | 41.527 | ,00 |
| 02/8/2010 | 13,2400 | 9,24% | 12,3900 | 13,2400 | 12,3900 | 33.642 | ,00 |
| 30/7/2010 | 12,1200 | -2,18% | 12,6800 | 12,6800 | 11,8300 | 21.786 | ,00 |
| 29/7/2010 | 12,3900 | 4,73% | 12,1200 | 12,6800 | 12,1200 | 34.262 | ,00 |
| 28/7/2010 | 11,8300 | 2,51% | 11,8300 | 12,1200 | 11,2700 | 40.082 | ,00 |
| 27/7/2010 | 11,5400 | 7,75% | 10,7100 | 11,8300 | 10,7100 | 79.915 | ,00 |
| 26/7/2010 | 10,7100 | 0,00% | 10,7100 | 10,9700 | 10,4100 | 14.024 | ,00 |
| 23/7/2010 | 10,7100 | -2,37% | 10,9700 | 11,2700 | 10,7100 | 9.800 | ,00 |
| 22/7/2010 | 10,9700 | 2,43% | 10,7100 | 10,9700 | 10,7100 | 24.614 | ,00 |
| 21/7/2010 | 10,7100 | 2,88% | 10,7100 | 10,9700 | 10,4100 | 14.853 | ,00 |
| 20/7/2010 | 10,4100 | -5,10% | 10,9700 | 11,2700 | 10,4100 | 42.731 | ,00 |
| 19/7/2010 | 10,9700 | 2,43% | 10,7100 | 11,2700 | 10,4100 | 27.800 | ,00 |
| 16/7/2010 | 10,7100 | -2,37% | 11,2700 | 11,2700 | 10,7100 | 23.303 | ,00 |
| 15/7/2010 | 10,9700 | 8,19% | 10,4100 | 11,5400 | 10,1400 | 86.716 | ,00 |
| 14/7/2010 | 10,1400 | 2,94% | 10,1400 | 10,4100 | 9,8500 | 15.424 | ,00 |
| 13/7/2010 | 9,8500 | 0,00% | 9,8500 | 10,1400 | 9,8500 | 9.401 | ,00 |
| 12/7/2010 | 9,8500 | 2,82% | 9,8500 | 10,1400 | 9,8500 | 16.499 | ,00 |
| 09/7/2010 | 9,5800 | -5,52% | 10,4100 | 10,4100 | 9,5800 | 23.600 | ,00 |
| 08/7/2010 | 10,1400 | 9,15% | 9,5800 | 10,1400 | 9,5800 | 39.386 | ,00 |
| 07/7/2010 | 9,2900 | -3,03% | 9,8500 | 9,8500 | 9,2900 | 8.366 | ,00 |
| 06/7/2010 | 9,5800 | 0,00% | 9,5800 | 9,8500 | 9,2900 | 15.281 | ,00 |
| 05/7/2010 | 9,5800 | 0,00% | 9,8500 | 9,8500 | 9,2900 | 15.784 | ,00 |
| 02/7/2010 | 9,5800 | 0,00% | 9,8500 | 9,8500 | 9,5800 | 3.863 | ,00 |
| 01/7/2010 | 9,5800 | 0,00% | 9,5800 | 9,8500 | 9,5800 | 11.950 | ,00 |
| 30/6/2010 | 9,5800 | 0,00% | 9,5800 | 10,1400 | 9,5800 | 21.037 | ,00 |
| 29/6/2010 | 9,5800 | -2,74% | 9,8500 | 10,1400 | 9,5800 | 19.197 | ,00 |
| 28/6/2010 | 9,8500 | -2,86% | 10,1400 | 10,4100 | 9,8500 | 9.373 | ,00 |
| 25/6/2010 | 10,1400 | 0,00% | 10,1400 | 10,4100 | 9,8500 | 16.145 | ,00 |
| 24/6/2010 | 10,1400 | -5,32% | 10,7100 | 10,9700 | 10,1400 | 29.574 | ,00 |
| 23/6/2010 | 10,7100 | -4,97% | 10,9700 | 10,9700 | 10,7100 | 10.179 | ,00 |
| 22/6/2010 | 11,2700 | 2,73% | 10,9700 | 11,2700 | 10,7100 | 12.224 | ,00 |
| 21/6/2010 | 10,9700 | 5,38% | 10,7100 | 11,2700 | 10,7100 | 42.700 | ,00 |
| 18/6/2010 | 10,4100 | -2,80% | 10,7100 | 10,7100 | 10,4100 | 14.509 | ,00 |
| 17/6/2010 | 10,7100 | 0,00% | 10,4100 | 10,7100 | 10,4100 | 10.640 | ,00 |
| 16/6/2010 | 10,7100 | 0,00% | 10,9700 | 10,9700 | 10,4100 | 22.798 | ,00 |
| 15/6/2010 | 10,7100 | 0,00% | 10,7100 | 10,9700 | 10,4100 | 32.686 | ,00 |
| 14/6/2010 | 10,7100 | 2,88% | 10,7100 | 10,9700 | 10,7100 | 53.481 | ,00 |
| 11/6/2010 | 10,4100 | 0,00% | 10,7100 | 10,9700 | 10,4100 | 46.199 | ,00 |
| 10/6/2010 | 10,4100 | -5,10% | 10,9700 | 11,2700 | 10,4100 | 44.287 | ,00 |
| 09/6/2010 | 10,9700 | 0,00% | 11,2700 | 11,5400 | 10,7100 | 48.770 | ,00 |
| 08/6/2010 | 10,9700 | -7,27% | 12,1200 | 12,3900 | 10,4100 | 107.756 | ,00 |
| 07/6/2010 | 11,8300 | -14,28% | 13,2400 | 13,2400 | 11,8300 | 107.199 | ,00 |
| 04/6/2010 | 13,8000 | -1,92% | 14,3600 | 14,3600 | 13,5100 | 12.102 | ,00 |
| 03/6/2010 | 14,0700 | 0,00% | 14,6300 | 14,6300 | 14,0700 | 10.184 | ,00 |
| 02/6/2010 | 14,0700 | 0,00% | 13,8000 | 14,3600 | 13,8000 | 12.683 | ,00 |
| 01/6/2010 | 14,0700 | -3,83% | 14,3600 | 14,6300 | 13,8000 | 17.735 | ,00 |
| 31/5/2010 | 14,6300 | -3,88% | 15,2200 | 15,2200 | 14,6300 | 15.220 | ,00 |
| 28/5/2010 | 15,2200 | -1,74% | 15,4900 | 16,0500 | 15,2200 | 9.551 | ,00 |
| 27/5/2010 | 15,4900 | -1,84% | 15,4900 | 16,0500 | 15,4900 | 11.189 | ,00 |
| 26/5/2010 | 15,7800 | 1,87% | 15,7800 | 16,0500 | 15,2200 | 14.462 | ,00 |
| 25/5/2010 | 15,4900 | -3,49% | 14,9200 | 15,4900 | 14,9200 | 18.453 | ,00 |
| 21/5/2010 | 16,0500 | 1,71% | 15,4900 | 16,0500 | 15,4900 | 16.005 | ,00 |
| 20/5/2010 | 15,7800 | -1,68% | 15,7800 | 16,0500 | 15,2200 | 8.987 | ,00 |
| 19/5/2010 | 16,0500 | 3,62% | 15,4900 | 16,0500 | 14,6300 | 31.581 | ,00 |
| 18/5/2010 | 15,4900 | -1,84% | 16,3400 | 16,9000 | 15,4900 | 11.114 | ,00 |
| 17/5/2010 | 15,7800 | -1,68% | 15,7800 | 16,0500 | 15,2200 | 17.628 | ,00 |
| 14/5/2010 | 16,0500 | -3,37% | 16,6100 | 16,6100 | 15,7800 | 7.339 | ,00 |
| 13/5/2010 | 16,6100 | -1,72% | 17,1700 | 17,4600 | 16,0500 | 11.633 | ,00 |
| 12/5/2010 | 16,9000 | -1,57% | 16,9000 | 17,4600 | 16,9000 | 12.548 | ,00 |
| 11/5/2010 | 17,1700 | -4,72% | 17,7300 | 18,0200 | 16,9000 | 17.474 | ,00 |
| 10/5/2010 | 18,0200 | 16,33% | 17,4600 | 18,3100 | 17,4600 | 36.425 | ,00 |
| 07/5/2010 | 15,4900 | -3,49% | 15,2200 | 16,0500 | 14,9200 | 17.590 | ,00 |
| 06/5/2010 | 16,0500 | 5,45% | 15,2200 | 16,3400 | 15,2200 | 21.710 | ,00 |
| 05/5/2010 | 15,2200 | -3,55% | 15,7800 | 16,6100 | 14,6300 | 42.656 | ,00 |
| 04/5/2010 | 15,7800 | -11,00% | 17,7300 | 17,7300 | 15,4900 | 25.186 | ,00 |
| 03/5/2010 | 17,7300 | -1,61% | 19,1400 | 19,1400 | 17,1700 | 16.354 | ,00 |
| 30/4/2010 | 18,0200 | 4,95% | 18,0200 | 20,0000 | 16,9000 | 85.621 | ,00 |
| 29/4/2010 | 17,1700 | 29,68% | 13,8000 | 17,1700 | 13,8000 | 70.710 | ,00 |
| 28/4/2010 | 13,2400 | 2,24% | 12,3900 | 13,8000 | 12,3900 | 35.879 | ,00 |
| 27/4/2010 | 12,9500 | -11,48% | 14,3600 | 14,6300 | 12,9500 | 29.591 | ,00 |
| 26/4/2010 | 14,6300 | -1,94% | 15,2200 | 15,4900 | 14,3600 | 20.853 | ,00 |
| 23/4/2010 | 14,9200 | 0,00% | 14,6300 | 16,0500 | 14,3600 | 35.980 | ,00 |
| 22/4/2010 | 14,9200 | -5,45% | 15,7800 | 16,0500 | 14,6300 | 28.435 | ,00 |
| 21/4/2010 | 15,7800 | -1,68% | 16,3400 | 16,3400 | 15,7800 | 12.727 | ,00 |
| 20/4/2010 | 16,0500 | 0,00% | 16,3400 | 16,6100 | 15,7800 | 15.354 | ,00 |
| 19/4/2010 | 16,0500 | -5,03% | 16,6100 | 16,6100 | 16,0500 | 12.986 | ,00 |
| 16/4/2010 | 16,9000 | -3,21% | 16,9000 | 17,4600 | 16,9000 | 6.848 | ,00 |
| 15/4/2010 | 17,4600 | 3,31% | 16,9000 | 17,4600 | 16,6100 | 18.535 | ,00 |
| 14/4/2010 | 16,9000 | -1,57% | 17,1700 | 17,1700 | 16,6100 | 9.242 | ,00 |
| 13/4/2010 | 17,1700 | -3,16% | 17,7300 | 17,7300 | 17,1700 | 8.555 | ,00 |
| 12/4/2010 | 17,7300 | 3,26% | 18,3100 | 18,3100 | 17,7300 | 25.370 | ,00 |
| 09/4/2010 | 17,1700 | 3,37% | 16,9000 | 17,1700 | 16,6100 | 26.252 | ,00 |
| 08/4/2010 | 16,6100 | -3,26% | 17,1700 | 17,1700 | 16,0500 | 36.838 | ,00 |
| 07/4/2010 | 17,1700 | -3,16% | 17,4600 | 17,7300 | 17,1700 | 17.090 | ,00 |
| 06/4/2010 | 17,7300 | -1,61% | 17,7300 | 18,0200 | 17,4600 | 6.038 | ,00 |
| 01/4/2010 | 18,0200 | 1,64% | 18,0200 | 18,0200 | 17,4600 | 7.011 | ,00 |
| 31/3/2010 | 17,7300 | -3,17% | 18,0200 | 18,0200 | 17,7300 | 7.025 | ,00 |
| 30/3/2010 | 18,3100 | -1,45% | 18,5800 | 18,5800 | 18,0200 | 8.260 | ,00 |
| 29/3/2010 | 18,5800 | -2,93% | 19,1400 | 19,1400 | 18,5800 | 13.729 | ,00 |
| 26/3/2010 | 19,1400 | 7,95% | 18,5800 | 19,1400 | 18,5800 | 29.523 | ,00 |
| 24/3/2010 | 17,7300 | 1,55% | 17,7300 | 18,0200 | 17,4600 | 13.278 | ,00 |
| 23/3/2010 | 17,4600 | 0,00% | 17,4600 | 18,0200 | 17,1700 | 12.317 | ,00 |
| 22/3/2010 | 17,4600 | -1,52% | 17,7300 | 17,7300 | 17,1700 | 9.090 | ,00 |
| 19/3/2010 | 17,7300 | 1,55% | 17,4600 | 18,0200 | 17,4600 | 12.760 | ,00 |
| 18/3/2010 | 17,4600 | -4,64% | 18,3100 | 18,3100 | 17,4600 | 22.120 | ,00 |
| 17/3/2010 | 18,3100 | -1,45% | 18,8800 | 18,8800 | 18,3100 | 13.975 | ,00 |
| 16/3/2010 | 18,5800 | -2,93% | 19,1400 | 19,1400 | 18,3100 | 19.956 | ,00 |
| 15/3/2010 | 19,1400 | 0,00% | 19,1400 | 19,4400 | 18,8800 | 7.480 | ,00 |
| 12/3/2010 | 19,1400 | 0,00% | 18,8800 | 19,4400 | 18,8800 | 15.864 | ,00 |
| 11/3/2010 | 19,1400 | 0,00% | 19,1400 | 19,7000 | 18,8800 | 17.175 | ,00 |
| 10/3/2010 | 19,1400 | 3,01% | 18,8800 | 19,4400 | 18,8800 | 22.049 | ,00 |
| 09/3/2010 | 18,5800 | -1,59% | 18,8800 | 18,8800 | 18,3100 | 10.428 | ,00 |
| 08/3/2010 | 18,8800 | 1,61% | 19,1400 | 19,1400 | 18,5800 | 19.637 | ,00 |
| 05/3/2010 | 18,5800 | -1,59% | 18,8800 | 19,1400 | 18,3100 | 18.623 | ,00 |
| 04/3/2010 | 18,8800 | 1,61% | 18,5800 | 19,1400 | 18,3100 | 18.588 | ,00 |
| 03/3/2010 | 18,5800 | -2,93% | 19,1400 | 19,4400 | 18,3100 | 19.285 | ,00 |
| 02/3/2010 | 19,1400 | 1,38% | 18,8800 | 19,4400 | 18,3100 | 25.311 | ,00 |
| 01/3/2010 | 18,8800 | 4,77% | 18,5800 | 19,1400 | 18,3100 | 26.671 | ,00 |
| 26/2/2010 | 18,0200 | 4,95% | 17,1700 | 18,0200 | 17,1700 | 14.522 | ,00 |
| 25/2/2010 | 17,1700 | -3,16% | 17,4600 | 17,7300 | 16,9000 | 23.686 | ,00 |
| 24/2/2010 | 17,7300 | 0,00% | 17,4600 | 18,0200 | 17,4600 | 10.431 | ,00 |
| 23/2/2010 | 17,7300 | -3,17% | 18,5800 | 18,5800 | 17,4600 | 16.390 | ,00 |
| 22/2/2010 | 18,3100 | 1,61% | 18,3100 | 18,5800 | 17,7300 | 35.447 | ,00 |
| 19/2/2010 | 18,0200 | 3,21% | 17,4600 | 18,3100 | 17,1700 | 21.598 | ,00 |
| 18/2/2010 | 17,4600 | 1,69% | 17,1700 | 18,0200 | 17,1700 | 28.963 | ,00 |
| 17/2/2010 | 17,1700 | -1,66% | 17,7300 | 18,0200 | 17,1700 | 22.809 | ,00 |
| 16/2/2010 | 17,4600 | -3,11% | 18,0200 | 18,0200 | 17,1700 | 23.398 | ,00 |
| 12/2/2010 | 18,0200 | -3,01% | 18,8800 | 18,8800 | 17,7300 | 17.733 | ,00 |
| 11/2/2010 | 18,5800 | -1,59% | 19,4400 | 19,4400 | 18,3100 | 38.549 | ,00 |
| 10/2/2010 | 18,8800 | 6,49% | 20,0000 | 20,0000 | 18,5800 | 60.906 | ,00 |
| 09/2/2010 | 17,7300 | 4,91% | 17,1700 | 18,0200 | 16,6100 | 59.166 | ,00 |
| 08/2/2010 | 16,9000 | -4,68% | 18,3100 | 18,3100 | 16,9000 | 44.034 | ,00 |
| 05/2/2010 | 17,7300 | 0,00% | 18,3100 | 18,5800 | 17,7300 | 30.519 | ,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.% |
|---|