| 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 |
|---|---|---|---|---|---|---|---|
| 04/2/2010 | 18,5800 | -2,93% | 19,1400 | 19,1400 | 18,5800 | 18.373 | ,00 |
| 03/2/2010 | 19,1400 | -1,54% | 19,7000 | 20,2700 | 19,1400 | 26.913 | ,00 |
| 02/2/2010 | 19,4400 | 1,57% | 19,4400 | 19,7000 | 19,1400 | 14.554 | ,00 |
| 01/2/2010 | 19,1400 | -1,54% | 19,4400 | 20,0000 | 19,1400 | 12.683 | ,00 |
| 29/1/2010 | 19,4400 | 2,97% | 19,1400 | 20,0000 | 18,8800 | 35.418 | ,00 |
| 28/1/2010 | 18,8800 | 0,00% | 18,8800 | 19,4400 | 18,5800 | 28.751 | ,00 |
| 27/1/2010 | 18,8800 | -5,60% | 19,7000 | 20,0000 | 18,8800 | 26.892 | ,00 |
| 26/1/2010 | 20,0000 | 0,00% | 19,7000 | 20,5600 | 19,7000 | 18.229 | ,00 |
| 25/1/2010 | 20,0000 | 4,49% | 19,1400 | 20,5600 | 19,1400 | 25.536 | ,00 |
| 22/1/2010 | 19,1400 | -1,54% | 19,1400 | 19,7000 | 18,8800 | 31.806 | ,00 |
| 21/1/2010 | 19,4400 | -2,80% | 20,2700 | 20,2700 | 18,8800 | 67.551 | ,00 |
| 20/1/2010 | 20,0000 | -3,98% | 21,1200 | 21,1200 | 20,0000 | 20.449 | ,00 |
| 19/1/2010 | 20,8300 | 0,00% | 21,1200 | 21,4100 | 19,7000 | 40.057 | ,00 |
| 18/1/2010 | 20,8300 | -2,71% | 21,4100 | 21,6800 | 20,5600 | 20.343 | ,00 |
| 15/1/2010 | 21,4100 | -1,25% | 21,9700 | 22,2400 | 21,4100 | 18.601 | ,00 |
| 14/1/2010 | 21,6800 | 0,00% | 22,2400 | 22,5300 | 21,6800 | 25.299 | ,00 |
| 13/1/2010 | 21,6800 | 0,00% | 21,9700 | 22,5300 | 21,4100 | 27.293 | ,00 |
| 12/1/2010 | 21,6800 | -7,19% | 23,3600 | 23,3600 | 21,4100 | 43.406 | ,00 |
| 11/1/2010 | 23,3600 | -1,27% | 23,9500 | 24,2200 | 23,3600 | 17.708 | ,00 |
| 08/1/2010 | 23,6600 | 0,00% | 23,9500 | 24,2200 | 23,0900 | 21.022 | ,00 |
| 07/1/2010 | 23,6600 | 1,28% | 23,3600 | 24,2200 | 22,8000 | 40.919 | ,00 |
| 05/1/2010 | 23,3600 | 5,04% | 22,2400 | 23,6600 | 22,2400 | 51.235 | ,00 |
| 04/1/2010 | 22,2400 | 1,23% | 22,5300 | 22,5300 | 21,9700 | 10.319 | ,00 |
| 31/12/2009 | 21,9700 | 1,34% | 22,2400 | 22,5300 | 21,9700 | 9.664 | 214.520,48 |
| 30/12/2009 | 21,6800 | 0,00% | 21,6800 | 22,2400 | 21,6800 | 8.812 | 192.167,48 |
| 29/12/2009 | 21,6800 | 0,00% | 21,6800 | 21,9700 | 21,4100 | 4.481 | 97.211,90 |
| 28/12/2009 | 21,6800 | -2,52% | 22,2400 | 22,5300 | 21,6800 | 10.239 | 226.658,09 |
| 23/12/2009 | 22,2400 | 0,00% | 22,8000 | 23,0900 | 21,9700 | 22.856 | 515.582,00 |
| 22/12/2009 | 22,2400 | 5,30% | 21,6800 | 22,5300 | 21,6800 | 17.917 | 395.712,20 |
| 21/12/2009 | 21,1200 | -3,87% | 22,2400 | 22,2400 | 21,1200 | 12.541 | 270.511,31 |
| 18/12/2009 | 21,9700 | 0,00% | 21,9700 | 23,0900 | 21,6800 | 40.367 | 901.322,39 |
| 17/12/2009 | 21,9700 | 0,00% | 21,4100 | 22,2400 | 21,1200 | 24.733 | 534.602,17 |
| 16/12/2009 | 21,9700 | 2,62% | 21,1200 | 21,9700 | 21,1200 | 18.052 | 390.357,42 |
| 15/12/2009 | 21,4100 | 0,00% | 21,1200 | 21,6800 | 21,1200 | 11.224 | 239.999,41 |
| 14/12/2009 | 21,4100 | 2,78% | 21,4100 | 21,9700 | 20,8300 | 28.345 | 606.707,72 |
| 11/12/2009 | 20,8300 | -5,19% | 22,8000 | 23,0900 | 20,8300 | 34.054 | 749.699,86 |
| 10/12/2009 | 21,9700 | 5,47% | 21,1200 | 22,5300 | 20,5600 | 50.691 | 1.093.784,84 |
| 09/12/2009 | 20,8300 | -2,71% | 21,1200 | 21,6800 | 20,2700 | 48.707 | 1.017.767,17 |
| 08/12/2009 | 21,4100 | -7,28% | 23,0900 | 23,6600 | 21,4100 | 42.953 | 949.505,72 |
| 07/12/2009 | 23,0900 | -2,41% | 23,6600 | 23,6600 | 23,0900 | 8.395 | 195.762,42 |
| 04/12/2009 | 23,6600 | 1,28% | 22,8000 | 24,2200 | 22,5300 | 24.561 | 569.161,24 |
| 03/12/2009 | 23,3600 | -4,69% | 25,0700 | 25,3400 | 23,3600 | 35.765 | 867.748,82 |
| 02/12/2009 | 24,5100 | 1,20% | 24,7800 | 25,0700 | 23,6600 | 48.825 | ,00 |
| 01/12/2009 | 24,2200 | 13,12% | 22,2400 | 24,2200 | 22,2400 | 58.082 | ,00 |
| 30/11/2009 | 21,4100 | 1,37% | 21,1200 | 22,2400 | 20,8300 | 26.955 | ,00 |
| 27/11/2009 | 21,1200 | 2,72% | 19,1400 | 21,6800 | 19,1400 | 77.216 | ,00 |
| 26/11/2009 | 20,5600 | -8,74% | 22,2400 | 22,2400 | 20,5600 | 76.977 | ,00 |
| 25/11/2009 | 22,5300 | -3,55% | 23,6600 | 23,6600 | 21,9700 | 61.052 | ,00 |
| 24/11/2009 | 23,3600 | -1,27% | 23,6600 | 24,2200 | 23,3600 | 28.276 | ,00 |
| 23/11/2009 | 23,6600 | 0,00% | 24,2200 | 24,2200 | 23,0900 | 24.274 | ,00 |
| 20/11/2009 | 23,6600 | -2,31% | 24,2200 | 24,5100 | 23,3600 | 49.554 | ,00 |
| 19/11/2009 | 24,2200 | -2,26% | 25,0700 | 25,0700 | 24,2200 | 23.408 | ,00 |
| 18/11/2009 | 24,7800 | 2,31% | 24,5100 | 25,3400 | 23,9500 | 37.780 | ,00 |
| 17/11/2009 | 24,2200 | 0,00% | 24,5100 | 25,0700 | 24,2200 | 35.563 | ,00 |
| 16/11/2009 | 24,2200 | -5,50% | 25,6300 | 25,9000 | 23,9500 | 58.127 | ,00 |
| 13/11/2009 | 25,6300 | 0,00% | 25,6300 | 25,9000 | 25,6300 | 18.087 | ,00 |
| 12/11/2009 | 25,6300 | -2,14% | 26,4600 | 26,4600 | 25,6300 | 35.206 | ,00 |
| 11/11/2009 | 26,1900 | -1,02% | 26,7500 | 27,0500 | 26,1900 | 16.282 | ,00 |
| 10/11/2009 | 26,4600 | 0,00% | 27,0500 | 27,0500 | 26,1900 | 21.098 | ,00 |
| 09/11/2009 | 26,4600 | -1,08% | 27,0500 | 27,3100 | 26,4600 | 29.421 | ,00 |
| 06/11/2009 | 26,7500 | -2,05% | 27,6100 | 27,6100 | 26,4600 | 37.419 | ,00 |
| 05/11/2009 | 27,3100 | 0,96% | 26,7500 | 27,3100 | 26,1900 | 36.951 | ,00 |
| 04/11/2009 | 27,0500 | 4,44% | 26,4600 | 27,0500 | 26,4600 | 28.869 | ,00 |
| 03/11/2009 | 25,9000 | -3,18% | 26,4600 | 26,7500 | 25,9000 | 42.034 | ,00 |
| 02/11/2009 | 26,7500 | -2,05% | 26,7500 | 27,0500 | 26,1900 | 48.486 | ,00 |
| 30/10/2009 | 27,3100 | -3,05% | 28,4400 | 29,2900 | 27,3100 | 94.871 | ,00 |
| 29/10/2009 | 28,1700 | -0,95% | 27,6100 | 28,4400 | 26,4600 | 148.409 | ,00 |
| 27/10/2009 | 28,4400 | -1,93% | 29,0000 | 29,0000 | 27,8700 | 100.469 | ,00 |
| 26/10/2009 | 29,0000 | -2,85% | 29,8500 | 30,1400 | 29,0000 | 59.219 | ,00 |
| 23/10/2009 | 29,8500 | -0,96% | 30,7000 | 31,2600 | 29,8500 | 69.946 | ,00 |
| 22/10/2009 | 30,1400 | 0,97% | 29,0000 | 30,7000 | 29,0000 | 56.690 | ,00 |
| 21/10/2009 | 29,8500 | -1,84% | 30,4100 | 30,4100 | 29,2900 | 48.508 | ,00 |
| 20/10/2009 | 30,4100 | 0,90% | 30,7000 | 31,2600 | 29,8500 | 92.421 | ,00 |
| 19/10/2009 | 30,1400 | 1,96% | 29,8500 | 30,9700 | 29,8500 | 65.307 | ,00 |
| 16/10/2009 | 29,5600 | -2,80% | 31,2600 | 31,5300 | 29,5600 | 125.952 | ,00 |
| 15/10/2009 | 30,4100 | -5,24% | 32,3900 | 32,6500 | 30,1400 | 160.975 | ,00 |
| 14/10/2009 | 32,0900 | 2,66% | 32,6500 | 33,2400 | 31,5300 | 189.276 | ,00 |
| 13/10/2009 | 31,2600 | -11,17% | 35,7500 | 36,0400 | 30,1400 | 572.022 | ,00 |
| 12/10/2009 | 35,1900 | 24,92% | 29,0000 | 35,4800 | 28,7300 | 509.222 | ,00 |
| 09/10/2009 | 28,1700 | 8,76% | 25,9000 | 28,1700 | 25,9000 | 215.992 | ,00 |
| 08/10/2009 | 25,9000 | 1,05% | 25,9000 | 26,1900 | 25,6300 | 64.003 | ,00 |
| 07/10/2009 | 25,6300 | -1,04% | 26,1900 | 26,1900 | 25,3400 | 72.512 | ,00 |
| 06/10/2009 | 25,9000 | 5,67% | 24,7800 | 25,9000 | 24,7800 | 80.992 | ,00 |
| 05/10/2009 | 24,5100 | 2,34% | 24,5100 | 25,0700 | 24,2200 | 40.574 | ,00 |
| 02/10/2009 | 23,9500 | -1,11% | 24,2200 | 24,5100 | 23,9500 | 33.352 | ,00 |
| 01/10/2009 | 24,2200 | -1,18% | 24,5100 | 24,7800 | 24,2200 | 28.848 | ,00 |
| 30/9/2009 | 24,5100 | -2,23% | 25,0700 | 25,3400 | 24,2200 | 36.557 | ,00 |
| 29/9/2009 | 25,0700 | 0,00% | 25,3400 | 25,9000 | 25,0700 | 83.563 | ,00 |
| 28/9/2009 | 25,0700 | 3,51% | 24,5100 | 25,3400 | 23,9500 | 86.691 | ,00 |
| 25/9/2009 | 24,2200 | -1,18% | 24,5100 | 24,7800 | 24,2200 | 20.435 | ,00 |
| 24/9/2009 | 24,5100 | -1,09% | 24,5100 | 24,7800 | 24,2200 | 20.149 | ,00 |
| 23/9/2009 | 24,7800 | 0,00% | 24,7800 | 25,0700 | 24,5100 | 30.836 | ,00 |
| 22/9/2009 | 24,7800 | -1,16% | 25,0700 | 25,3400 | 24,5100 | 29.905 | ,00 |
| 21/9/2009 | 25,0700 | 2,28% | 24,2200 | 25,6300 | 24,2200 | 64.702 | ,00 |
| 18/9/2009 | 24,5100 | 0,00% | 24,5100 | 24,5100 | 24,2200 | 18.177 | ,00 |
| 17/9/2009 | 24,5100 | 0,00% | 24,7800 | 24,7800 | 24,2200 | 18.486 | ,00 |
| 16/9/2009 | 24,5100 | 0,00% | 25,0700 | 25,0700 | 24,5100 | 32.853 | ,00 |
| 15/9/2009 | 24,5100 | 2,34% | 24,5100 | 24,7800 | 24,2200 | 23.320 | ,00 |
| 14/9/2009 | 23,9500 | 0,00% | 23,9500 | 24,7800 | 23,6600 | 31.935 | ,00 |
| 11/9/2009 | 23,9500 | -1,11% | 24,7800 | 24,7800 | 23,9500 | 24.681 | ,00 |
| 10/9/2009 | 24,2200 | -1,18% | 24,7800 | 25,0700 | 24,2200 | 23.576 | ,00 |
| 09/9/2009 | 24,5100 | 0,00% | 24,5100 | 24,7800 | 24,2200 | 17.528 | ,00 |
| 08/9/2009 | 24,5100 | -2,23% | 25,3400 | 25,3400 | 24,5100 | 25.578 | ,00 |
| 07/9/2009 | 25,0700 | 3,51% | 24,7800 | 25,0700 | 24,5100 | 48.230 | ,00 |
| 04/9/2009 | 24,2200 | 1,13% | 24,5100 | 24,7800 | 23,9500 | 38.217 | ,00 |
| 03/9/2009 | 23,9500 | -4,47% | 24,7800 | 25,0700 | 23,0900 | 97.145 | ,00 |
| 02/9/2009 | 25,0700 | -1,07% | 24,7800 | 25,6300 | 24,7800 | 37.378 | ,00 |
| 01/9/2009 | 25,3400 | 0,00% | 25,9000 | 25,9000 | 24,7800 | 47.421 | ,00 |
| 31/8/2009 | 25,3400 | -5,27% | 26,1900 | 26,1900 | 25,3400 | 70.919 | ,00 |
| 28/8/2009 | 26,7500 | 2,14% | 26,1900 | 26,7500 | 25,9000 | 75.337 | ,00 |
| 27/8/2009 | 26,1900 | -2,09% | 27,3100 | 27,3100 | 26,1900 | 72.825 | ,00 |
| 26/8/2009 | 26,7500 | -2,05% | 27,6100 | 27,8700 | 26,7500 | 68.562 | ,00 |
| 25/8/2009 | 27,3100 | 0,96% | 26,7500 | 27,6100 | 26,7500 | 55.723 | ,00 |
| 24/8/2009 | 27,0500 | 3,28% | 26,7500 | 27,8700 | 26,4600 | 143.601 | ,00 |
| 21/8/2009 | 26,1900 | 1,12% | 26,1900 | 26,4600 | 25,9000 | 83.006 | ,00 |
| 20/8/2009 | 25,9000 | -1,11% | 26,4600 | 26,7500 | 25,9000 | 57.019 | ,00 |
| 19/8/2009 | 26,1900 | 1,12% | 25,6300 | 26,1900 | 25,3400 | 22.172 | ,00 |
| 18/8/2009 | 25,9000 | 2,21% | 25,9000 | 26,1900 | 25,6300 | 42.480 | ,00 |
| 17/8/2009 | 25,3400 | -1,13% | 25,0700 | 25,6300 | 24,7800 | 93.096 | ,00 |
| 14/8/2009 | 25,6300 | 0,00% | 26,1900 | 26,1900 | 25,6300 | 58.236 | ,00 |
| 13/8/2009 | 25,6300 | 0,00% | 26,1900 | 26,7500 | 25,6300 | 98.213 | ,00 |
| 12/8/2009 | 25,6300 | 3,43% | 25,0700 | 25,6300 | 24,5100 | 96.740 | ,00 |
| 11/8/2009 | 24,7800 | -7,36% | 27,0500 | 27,3100 | 24,7800 | 140.024 | ,00 |
| 10/8/2009 | 26,7500 | -2,05% | 27,6100 | 27,8700 | 26,4600 | 77.316 | ,00 |
| 07/8/2009 | 27,3100 | 0,96% | 27,0500 | 27,6100 | 26,4600 | 69.057 | ,00 |
| 06/8/2009 | 27,0500 | -0,95% | 27,8700 | 28,1700 | 26,7500 | 107.928 | ,00 |
| 05/8/2009 | 27,3100 | 0,96% | 27,3100 | 28,7300 | 27,0500 | 243.296 | ,00 |
| 04/8/2009 | 27,0500 | -2,03% | 27,8700 | 27,8700 | 26,4600 | 183.270 | ,00 |
| 03/8/2009 | 27,6100 | 7,73% | 26,1900 | 27,6100 | 25,9000 | 246.708 | ,00 |
| 31/7/2009 | 25,6300 | -3,14% | 24,5100 | 26,1900 | 23,9500 | 469.891 | ,00 |
| 30/7/2009 | 26,4600 | 0,00% | 26,4600 | 27,6100 | 25,9000 | 37.262 | ,00 |
| 29/7/2009 | 26,4600 | -2,18% | 26,7500 | 27,6100 | 26,4600 | 31.444 | ,00 |
| 28/7/2009 | 27,0500 | -4,89% | 28,7300 | 29,0000 | 27,0500 | 36.226 | ,00 |
| 27/7/2009 | 28,4400 | 3,01% | 27,8700 | 29,0000 | 27,6100 | 33.072 | ,00 |
| 24/7/2009 | 27,6100 | -1,99% | 28,7300 | 29,5600 | 27,6100 | 47.923 | ,00 |
| 23/7/2009 | 28,1700 | -1,95% | 29,5600 | 29,8500 | 28,1700 | 28.643 | ,00 |
| 22/7/2009 | 28,7300 | 7,40% | 27,0500 | 29,5600 | 26,4600 | 83.702 | ,00 |
| 21/7/2009 | 26,7500 | 7,95% | 25,3400 | 27,0500 | 24,7800 | 70.208 | ,00 |
| 20/7/2009 | 24,7800 | 1,10% | 25,0700 | 25,6300 | 24,7800 | 40.562 | ,00 |
| 17/7/2009 | 24,5100 | -4,37% | 26,1900 | 26,4600 | 24,5100 | 56.453 | ,00 |
| 16/7/2009 | 25,6300 | 4,57% | 25,6300 | 27,0500 | 23,9500 | 94.548 | ,00 |
| 15/7/2009 | 24,5100 | -1,09% | 25,3400 | 25,9000 | 23,9500 | 59.730 | ,00 |
| 14/7/2009 | 24,7800 | 6,08% | 23,9500 | 25,6300 | 23,9500 | 70.012 | ,00 |
| 13/7/2009 | 23,3600 | -1,27% | 23,9500 | 23,9500 | 22,5300 | 56.065 | ,00 |
| 10/7/2009 | 23,6600 | -7,69% | 26,1900 | 26,1900 | 23,0900 | 57.084 | ,00 |
| 09/7/2009 | 25,6300 | 1,14% | 25,6300 | 26,4600 | 25,3400 | 32.358 | ,00 |
| 08/7/2009 | 25,3400 | -13,49% | 28,4400 | 28,4400 | 25,0700 | 62.706 | ,00 |
| 07/7/2009 | 29,2900 | -3,68% | 30,4100 | 30,4100 | 28,7300 | 14.501 | ,00 |
| 06/7/2009 | 30,4100 | -1,81% | 30,9700 | 30,9700 | 30,1400 | 6.567 | ,00 |
| 03/7/2009 | 30,9700 | -0,93% | 31,5300 | 32,6500 | 30,9700 | 16.329 | ,00 |
| 02/7/2009 | 31,2600 | 13,22% | 30,1400 | 32,6500 | 29,8500 | 36.749 | ,00 |
| 01/7/2009 | 27,6100 | -2,92% | 28,7300 | 29,0000 | 27,3100 | 21.358 | ,00 |
| 30/6/2009 | 28,4400 | -1,01% | 29,0000 | 29,2900 | 28,4400 | 5.442 | ,00 |
| 29/6/2009 | 28,7300 | 1,02% | 29,2900 | 29,2900 | 27,8700 | 4.043 | ,00 |
| 26/6/2009 | 28,4400 | -1,01% | 29,5600 | 29,8500 | 28,1700 | 7.091 | ,00 |
| 25/6/2009 | 28,7300 | -3,75% | 29,8500 | 30,7000 | 28,4400 | 6.833 | ,00 |
| 24/6/2009 | 29,8500 | 1,91% | 29,2900 | 30,4100 | 28,7300 | 3.847 | ,00 |
| 23/6/2009 | 29,2900 | -0,91% | 29,5600 | 29,8500 | 27,8700 | 7.601 | ,00 |
| 22/6/2009 | 29,5600 | -9,46% | 31,2600 | 31,8300 | 29,2900 | 7.473 | ,00 |
| 19/6/2009 | 32,6500 | 3,55% | 31,8300 | 32,9500 | 31,5300 | 6.961 | ,00 |
| 18/6/2009 | 31,5300 | 3,68% | 31,5300 | 32,6500 | 30,1400 | 12.532 | ,00 |
| 17/6/2009 | 30,4100 | -10,74% | 32,9500 | 34,3600 | 30,1400 | 18.611 | ,00 |
| 16/6/2009 | 34,0700 | -5,47% | 35,4800 | 35,4800 | 33,2400 | 20.907 | ,00 |
| 15/6/2009 | 36,0400 | 1,58% | 35,4800 | 36,3400 | 34,6300 | 6.329 | ,00 |
| 12/6/2009 | 35,4800 | 0,82% | 35,1900 | 36,9000 | 35,1900 | 11.040 | ,00 |
| 11/6/2009 | 35,1900 | 1,62% | 35,1900 | 35,4800 | 34,6300 | 6.323 | ,00 |
| 10/6/2009 | 34,6300 | 1,64% | 34,9200 | 36,3400 | 34,6300 | 16.195 | ,00 |
| 09/6/2009 | 34,0700 | -4,70% | 35,7500 | 36,0400 | 33,5100 | 10.290 | ,00 |
| 05/6/2009 | 35,7500 | 0,00% | 36,9000 | 36,9000 | 34,6300 | 18.180 | ,00 |
| 04/6/2009 | 35,7500 | -5,25% | 36,6000 | 38,5800 | 35,7500 | 20.389 | ,00 |
| 03/6/2009 | 37,7300 | 0,00% | 38,0200 | 38,2900 | 37,4600 | 7.258 | ,00 |
| 02/6/2009 | 37,7300 | -1,46% | 38,2900 | 39,4300 | 37,7300 | 15.663 | ,00 |
| 01/6/2009 | 38,2900 | 1,48% | 39,1400 | 39,9900 | 38,0200 | 21.442 | ,00 |
| 29/5/2009 | 37,7300 | -4,31% | 40,2600 | 41,1200 | 37,1700 | 20.862 | ,00 |
| 28/5/2009 | 39,4300 | 1,44% | 37,7300 | 39,9900 | 37,1700 | 27.138 | ,00 |
| 27/5/2009 | 38,8700 | 0,75% | 41,3800 | 41,6800 | 38,2900 | 45.954 | ,00 |
| 26/5/2009 | 38,5800 | -2,16% | 41,9700 | 43,3600 | 35,4800 | 99.458 | ,00 |
| 25/5/2009 | 39,4300 | 26,14% | 32,6500 | 40,5600 | 32,6500 | 76.333 | ,00 |
| 22/5/2009 | 31,2600 | 4,72% | 29,5600 | 32,0900 | 29,5600 | 19.294 | ,00 |
| 21/5/2009 | 29,8500 | 0,00% | 28,7300 | 31,8300 | 28,7300 | 24.636 | ,00 |
| 20/5/2009 | 29,8500 | 3,90% | 28,7300 | 30,1400 | 28,4400 | 14.728 | ,00 |
| 19/5/2009 | 28,7300 | 4,06% | 28,4400 | 29,8500 | 28,4400 | 12.443 | ,00 |
| 18/5/2009 | 27,6100 | 0,00% | 27,0500 | 28,1700 | 26,7500 | 5.566 | ,00 |
| 15/5/2009 | 27,6100 | 1,10% | 27,6100 | 28,7300 | 27,3100 | 11.469 | ,00 |
| 14/5/2009 | 27,3100 | -2,01% | 27,8700 | 28,7300 | 26,4600 | 10.299 | ,00 |
| 13/5/2009 | 27,8700 | -6,63% | 30,1400 | 30,7000 | 27,3100 | 18.580 | ,00 |
| 12/5/2009 | 29,8500 | 0,00% | 29,8500 | 30,7000 | 29,2900 | 15.160 | ,00 |
| 11/5/2009 | 29,8500 | 0,98% | 29,2900 | 31,2600 | 28,4400 | 20.995 | ,00 |
| 08/5/2009 | 29,5600 | -3,71% | 30,1400 | 31,5300 | 28,7300 | 19.576 | ,00 |
| 07/5/2009 | 30,7000 | -5,97% | 34,0700 | 35,1900 | 28,4400 | 44.180 | ,00 |
| 06/5/2009 | 32,6500 | 3,55% | 32,9500 | 37,1700 | 31,5300 | 84.726 | ,00 |
| 05/5/2009 | 31,5300 | 27,24% | 25,3400 | 31,8300 | 24,7800 | 73.482 | ,00 |
| 04/5/2009 | 24,7800 | 1,10% | 25,6300 | 25,6300 | 23,9500 | 19.905 | ,00 |
| 30/4/2009 | 24,5100 | 6,15% | 23,6600 | 25,3400 | 23,6600 | 22.720 | ,00 |
| 29/4/2009 | 23,0900 | 6,50% | 21,6800 | 23,6600 | 21,6800 | 16.152 | ,00 |
| 28/4/2009 | 21,6800 | -6,11% | 22,5300 | 22,8000 | 21,1200 | 16.774 | ,00 |
| 27/4/2009 | 23,0900 | -1,16% | 23,3600 | 24,5100 | 22,8000 | 4.939 | ,00 |
| 24/4/2009 | 23,3600 | -1,27% | 24,2200 | 24,2200 | 22,8000 | 5.439 | ,00 |
| 23/4/2009 | 23,6600 | 0,00% | 23,6600 | 24,2200 | 23,3600 | 4.470 | ,00 |
| 22/4/2009 | 23,6600 | 3,77% | 23,6600 | 24,5100 | 23,0900 | 5.527 | ,00 |
| 21/4/2009 | 22,8000 | -9,05% | 23,9500 | 24,5100 | 22,5300 | 7.767 | ,00 |
| 16/4/2009 | 25,0700 | 0,00% | 25,0700 | 25,9000 | 25,0700 | 7.572 | ,00 |
| 15/4/2009 | 25,0700 | 0,00% | 24,7800 | 25,9000 | 24,5100 | 5.667 | ,00 |
| 14/4/2009 | 25,0700 | 2,28% | 24,7800 | 27,0500 | 24,5100 | 20.953 | ,00 |
| 09/4/2009 | 24,5100 | 6,15% | 23,0900 | 25,0700 | 22,8000 | 22.940 | ,00 |
| 08/4/2009 | 23,0900 | 9,33% | 20,5600 | 23,0900 | 20,5600 | 15.100 | ,00 |
| 07/4/2009 | 21,1200 | 2,72% | 21,1200 | 21,9700 | 20,2700 | 9.671 | ,00 |
| 06/4/2009 | 20,5600 | 2,80% | 21,1200 | 21,6800 | 20,0000 | 15.277 | ,00 |
| 03/4/2009 | 20,0000 | 1,52% | 20,2700 | 21,4100 | 19,4400 | 18.041 | ,00 |
| 02/4/2009 | 19,7000 | 7,59% | 19,1400 | 20,0000 | 18,8800 | 34.690 | ,00 |
| 01/4/2009 | 18,3100 | 0,00% | 18,3100 | 19,1400 | 18,3100 | 3.794 | ,00 |
| 31/3/2009 | 18,3100 | 3,27% | 18,5800 | 19,1400 | 18,3100 | 7.893 | ,00 |
| 30/3/2009 | 17,7300 | -8,80% | 19,1400 | 19,1400 | 17,7300 | 4.382 | ,00 |
| 27/3/2009 | 19,4400 | -6,67% | 20,8300 | 22,2400 | 19,1400 | 4.657 | ,00 |
| 26/3/2009 | 20,8300 | 1,31% | 20,8300 | 21,6800 | 20,5600 | 4.685 | ,00 |
| 24/3/2009 | 20,5600 | 1,43% | 20,2700 | 21,6800 | 20,2700 | 10.305 | ,00 |
| 23/3/2009 | 20,2700 | 10,70% | 18,8800 | 20,2700 | 18,3100 | 7.159 | ,00 |
| 20/3/2009 | 18,3100 | -1,45% | 18,5800 | 18,5800 | 18,3100 | 3.050 | ,00 |
| 19/3/2009 | 18,5800 | 1,47% | 18,3100 | 19,1400 | 18,3100 | 5.172 | ,00 |
| 18/3/2009 | 18,3100 | -1,45% | 18,8800 | 19,1400 | 18,3100 | 3.772 | ,00 |
| 17/3/2009 | 18,5800 | 4,79% | 17,7300 | 19,1400 | 17,7300 | 6.972 | ,00 |
| 16/3/2009 | 17,7300 | 3,26% | 17,1700 | 18,5800 | 17,1700 | 9.489 | ,00 |
| 13/3/2009 | 17,1700 | 1,60% | 17,7300 | 17,7300 | 16,9000 | 4.896 | ,00 |
| 12/3/2009 | 16,9000 | -1,57% | 17,4600 | 17,4600 | 16,3400 | 944 | ,00 |
| 11/3/2009 | 17,1700 | -1,66% | 17,4600 | 18,0200 | 16,9000 | 3.709 | ,00 |
| 10/3/2009 | 17,4600 | 8,79% | 16,0500 | 17,4600 | 16,0500 | 5.630 | ,00 |
| 09/3/2009 | 16,0500 | -1,77% | 16,3400 | 16,3400 | 16,0500 | 2.858 | ,00 |
| 06/3/2009 | 16,3400 | 0,00% | 15,7800 | 16,6100 | 15,7800 | 3.733 | ,00 |
| 05/3/2009 | 16,3400 | -7,84% | 17,7300 | 17,7300 | 16,3400 | 5.302 | ,00 |
| 04/3/2009 | 17,7300 | 0,00% | 17,7300 | 18,3100 | 17,4600 | 5.986 | ,00 |
| 03/3/2009 | 17,7300 | -6,09% | 18,3100 | 18,5800 | 17,7300 | 5.545 | ,00 |
| 27/2/2009 | 18,8800 | -1,36% | 19,1400 | 19,4400 | 18,8800 | 2.129 | ,00 |
| 26/2/2009 | 19,1400 | 0,00% | 18,8800 | 19,7000 | 18,8800 | 3.349 | ,00 |
| 25/2/2009 | 19,1400 | 1,38% | 19,7000 | 20,0000 | 18,8800 | 7.216 | ,00 |
| 24/2/2009 | 18,8800 | -4,16% | 19,7000 | 19,7000 | 18,5800 | 4.536 | ,00 |
| 23/2/2009 | 19,7000 | -4,18% | 21,6800 | 21,6800 | 19,7000 | 4.619 | ,00 |
| 20/2/2009 | 20,5600 | -2,65% | 20,8300 | 21,1200 | 20,5600 | 3.187 | ,00 |
| 19/2/2009 | 21,1200 | -3,87% | 21,6800 | 21,9700 | 21,1200 | 4.243 | ,00 |
| 18/2/2009 | 21,9700 | 1,34% | 21,4100 | 22,2400 | 21,1200 | 3.833 | ,00 |
| 17/2/2009 | 21,6800 | -4,91% | 22,2400 | 22,5300 | 21,6800 | 3.248 | ,00 |
| 16/2/2009 | 22,8000 | -1,26% | 23,3600 | 23,6600 | 22,5300 | 4.164 | ,00 |
| 13/2/2009 | 23,0900 | -3,59% | 23,9500 | 24,7800 | 23,0900 | 3.905 | ,00 |
| 12/2/2009 | 23,9500 | 7,69% | 22,2400 | 24,5100 | 21,1200 | 14.577 | ,00 |
| 11/2/2009 | 22,2400 | 0,00% | 22,2400 | 22,2400 | 21,6800 | 2.877 | ,00 |
| 10/2/2009 | 22,2400 | -1,29% | 22,5300 | 22,8000 | 22,2400 | 2.453 | ,00 |
| 09/2/2009 | 22,5300 | -1,18% | 22,5300 | 23,0900 | 22,2400 | 3.956 | ,00 |
| 06/2/2009 | 22,8000 | -1,26% | 23,0900 | 23,6600 | 22,5300 | 4.605 | ,00 |
| 05/2/2009 | 23,0900 | -2,41% | 23,6600 | 23,6600 | 23,0900 | 2.950 | ,00 |
| 04/2/2009 | 23,6600 | 0,00% | 23,9500 | 23,9500 | 23,3600 | 1.810 | ,00 |
| 03/2/2009 | 23,6600 | -1,21% | 24,2200 | 24,5100 | 23,6600 | 709 | ,00 |
| 02/2/2009 | 23,9500 | 0,00% | 23,9500 | 24,5100 | 23,6600 | 1.042 | ,00 |
| 30/1/2009 | 23,9500 | 0,00% | 24,2200 | 24,7800 | 23,9500 | 1.870 | ,00 |
| 29/1/2009 | 23,9500 | -3,35% | 25,0700 | 25,3400 | 23,9500 | 772 | ,00 |
| 28/1/2009 | 24,7800 | 2,31% | 24,5100 | 25,0700 | 23,9500 | 1.972 | ,00 |
| 27/1/2009 | 24,2200 | 1,13% | 24,5100 | 25,0700 | 23,9500 | 1.931 | ,00 |
| 26/1/2009 | 23,9500 | 0,00% | 24,2200 | 24,2200 | 23,6600 | 1.345 | ,00 |
| 23/1/2009 | 23,9500 | 0,00% | 23,3600 | 24,5100 | 23,3600 | 1.412 | ,00 |
| 22/1/2009 | 23,9500 | 0,00% | 24,7800 | 24,7800 | 23,9500 | 1.902 | ,00 |
| 21/1/2009 | 23,9500 | 0,00% | 23,3600 | 24,5100 | 23,0900 | 3.312 | ,00 |
| 20/1/2009 | 23,9500 | -1,11% | 24,2200 | 24,5100 | 23,9500 | 3.805 | ,00 |
| 19/1/2009 | 24,2200 | -4,42% | 25,3400 | 25,6300 | 24,2200 | 4.942 | ,00 |
| 16/1/2009 | 25,3400 | 3,39% | 25,3400 | 25,6300 | 24,7800 | 2.910 | ,00 |
| 15/1/2009 | 24,5100 | -3,28% | 24,7800 | 25,3400 | 24,5100 | 3.038 | ,00 |
| 14/1/2009 | 25,3400 | -3,25% | 26,4600 | 26,7500 | 25,0700 | 3.493 | ,00 |
| 13/1/2009 | 26,1900 | -1,02% | 27,0500 | 27,0500 | 25,9000 | 2.001 | ,00 |
| 12/1/2009 | 26,4600 | -3,11% | 26,7500 | 27,3100 | 26,4600 | 2.397 | ,00 |
| 09/1/2009 | 27,3100 | 0,00% | 27,3100 | 28,4400 | 27,3100 | 2.440 | ,00 |
| 08/1/2009 | 27,3100 | -3,05% | 27,3100 | 27,8700 | 26,7500 | 3.104 | ,00 |
| 07/1/2009 | 28,1700 | 3,15% | 27,6100 | 29,0000 | 27,3100 | 3.389 | ,00 |
| 05/1/2009 | 27,3100 | -2,01% | 28,7300 | 28,7300 | 27,0500 | 2.780 | ,00 |
| 02/1/2009 | 27,8700 | -2,00% | 28,4400 | 29,2900 | 27,8700 | 2.826 | ,00 |
| 31/12/2008 | 28,4400 | -4,72% | 29,8500 | 30,7000 | 27,6100 | 4.655 | ,00 |
| 30/12/2008 | 29,8500 | 5,96% | 28,1700 | 30,1400 | 28,1700 | 6.787 | ,00 |
| 29/12/2008 | 28,1700 | 12,37% | 25,0700 | 28,7300 | 25,0700 | 3.062 | ,00 |
| 24/12/2008 | 25,0700 | -3,20% | 25,9000 | 25,9000 | 25,0700 | 451 | ,00 |
| 23/12/2008 | 25,9000 | 4,52% | 25,0700 | 25,9000 | 25,0700 | 1.348 | ,00 |
| 22/12/2008 | 24,7800 | -2,21% | 24,7800 | 25,3400 | 24,7800 | 989 | ,00 |
| 19/12/2008 | 25,3400 | 1,08% | 23,6600 | 25,9000 | 23,6600 | 2.798 | ,00 |
| 18/12/2008 | 25,0700 | 2,28% | 25,0700 | 26,4600 | 24,5100 | 2.067 | ,00 |
| 17/12/2008 | 24,5100 | -2,23% | 25,6300 | 25,6300 | 24,5100 | 1.297 | ,00 |
| 16/12/2008 | 25,0700 | 2,28% | 24,7800 | 25,3400 | 24,5100 | 1.569 | ,00 |
| 15/12/2008 | 24,5100 | 1,20% | 25,0700 | 25,3400 | 24,5100 | 1.299 | ,00 |
| 12/12/2008 | 24,2200 | -1,18% | 24,5100 | 24,5100 | 23,9500 | 1.932 | ,00 |
| 11/12/2008 | 24,5100 | -1,09% | 24,7800 | 25,3400 | 23,9500 | 2.293 | ,00 |
| 10/12/2008 | 24,7800 | -3,32% | 25,6300 | 25,6300 | 24,7800 | 2.354 | ,00 |
| 09/12/2008 | 25,6300 | -1,04% | 25,9000 | 26,1900 | 25,6300 | 1.172 | ,00 |
| 08/12/2008 | 25,9000 | 3,31% | 26,1900 | 26,4600 | 25,3400 | 2.513 | ,00 |
| 05/12/2008 | 25,0700 | -4,28% | 26,1900 | 26,4600 | 24,7800 | 2.456 | ,00 |
| 04/12/2008 | 26,1900 | -2,09% | 27,3100 | 27,6100 | 25,9000 | 2.348 | ,00 |
| 03/12/2008 | 26,7500 | -2,05% | 27,3100 | 28,1700 | 26,4600 | 2.484 | ,00 |
| 02/12/2008 | 27,3100 | 0,00% | 26,7500 | 27,8700 | 26,4600 | 4.183 | ,00 |
| 01/12/2008 | 27,3100 | -2,01% | 27,8700 | 28,7300 | 26,7500 | 6.789 | ,00 |
| 28/11/2008 | 27,8700 | -1,06% | 27,6100 | 28,4400 | 27,3100 | 3.195 | ,00 |
| 27/11/2008 | 28,1700 | 3,15% | 27,6100 | 28,4400 | 27,3100 | 4.219 | ,00 |
| 26/11/2008 | 27,3100 | -3,97% | 28,4400 | 28,7300 | 27,3100 | 3.524 | ,00 |
| 25/11/2008 | 28,4400 | 2,05% | 29,2900 | 29,8500 | 28,1700 | 5.268 | ,00 |
| 24/11/2008 | 27,8700 | 0,00% | 28,7300 | 29,2900 | 27,6100 | 4.049 | ,00 |
| 21/11/2008 | 27,8700 | -1,06% | 29,2900 | 29,2900 | 27,3100 | 2.885 | ,00 |
| 20/11/2008 | 28,1700 | -2,86% | 29,0000 | 29,0000 | 26,7500 | 4.600 | ,00 |
| 19/11/2008 | 29,0000 | 0,00% | 29,8500 | 30,4100 | 28,4400 | 4.288 | ,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.% |
|---|