| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΝΑΚΑΣ | 3,3600 | -3,45 % | -0,1200 | 190 |
| ΣΠΙ | 0,6200 | -3,43 % | -0,0220 | 4.227 |
| ΓΕΒΚΑ | 1,8500 | -2,89 % | -0,0550 | 7.950 |
| ΚΟΥΕΣ | 7,2100 | -1,77 % | -0,1300 | 18.682 |
| ΠΡΔ | 0,5600 | -1,75 % | -0,0100 | 4.400 |
| ΟΛΠ | 43,3000 | -1,70 % | -0,7500 | 1.322 |
| ΣΑΡ | 14,1600 | -1,53 % | -0,2200 | 12.835 |
| ΦΡΙΓΟ | 0,5260 | -1,50 % | -0,0080 | 32.790 |
| ACAG | 5,2100 | -1,33 % | -0,0700 | 13.604 |
Συνεχης ενημερωση
ΔΕΗ Α.Ε. (ΔΕΗ)
14,1600 €
-0,0900 (-0,63%)
- Άνοιγμα 14,2500
- Υψηλό 14,3100
- Χαμηλό 14,1600
- Όγκος 78.172
- Τζίρος 1.111.521 €
- Πράξεις 556
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/2/2011 | 12,1000 | -1,94% | 12,3400 | 12,4500 | 12,1000 | 777.496 | ,00 |
| 09/2/2011 | 12,3400 | 4,05% | 11,9500 | 12,3400 | 11,8600 | 659.633 | ,00 |
| 08/2/2011 | 11,8600 | 0,51% | 11,6900 | 11,8900 | 11,5900 | 1.194.552 | ,00 |
| 07/2/2011 | 11,8000 | -1,91% | 12,1700 | 12,1700 | 11,7900 | 456.764 | ,00 |
| 04/2/2011 | 12,0300 | -3,76% | 12,6700 | 12,6700 | 12,0200 | 373.546 | ,00 |
| 03/2/2011 | 12,5000 | -0,79% | 12,6000 | 12,6300 | 12,4200 | 374.415 | ,00 |
| 02/2/2011 | 12,6000 | 2,77% | 12,6000 | 12,9700 | 12,3200 | 979.155 | ,00 |
| 01/2/2011 | 12,2600 | 2,59% | 12,0700 | 12,6500 | 12,0700 | 1.314.934 | ,00 |
| 31/1/2011 | 11,9500 | 0,25% | 11,9200 | 12,0700 | 11,8300 | 428.353 | ,00 |
| 28/1/2011 | 11,9200 | 0,25% | 11,9000 | 12,1800 | 11,8200 | 455.351 | ,00 |
| 27/1/2011 | 11,8900 | 2,68% | 11,6900 | 12,2800 | 11,6000 | 1.072.247 | ,00 |
| 26/1/2011 | 11,5800 | 1,40% | 11,5800 | 11,7200 | 11,4600 | 707.917 | ,00 |
| 25/1/2011 | 11,4200 | -1,55% | 11,6200 | 11,7000 | 11,4200 | 444.793 | ,00 |
| 24/1/2011 | 11,6000 | -0,09% | 11,6800 | 11,7900 | 11,4900 | 192.947 | ,00 |
| 21/1/2011 | 11,6100 | -1,02% | 11,7600 | 12,1100 | 11,6000 | 445.168 | ,00 |
| 20/1/2011 | 11,7300 | 4,83% | 11,3000 | 11,7800 | 11,2300 | 628.020 | ,00 |
| 19/1/2011 | 11,1900 | 3,42% | 11,0500 | 11,2700 | 10,9400 | 327.084 | ,00 |
| 18/1/2011 | 10,8200 | -0,55% | 10,9600 | 11,0700 | 10,7600 | 304.574 | ,00 |
| 17/1/2011 | 10,8800 | -0,27% | 10,9000 | 11,2500 | 10,8800 | 514.768 | ,00 |
| 14/1/2011 | 10,9100 | 1,96% | 10,8500 | 11,0600 | 10,6500 | 530.493 | ,00 |
| 13/1/2011 | 10,7000 | -1,83% | 10,9000 | 11,0800 | 10,7000 | 621.790 | ,00 |
| 12/1/2011 | 10,9000 | 3,32% | 10,5100 | 10,9900 | 10,5100 | 751.102 | ,00 |
| 11/1/2011 | 10,5500 | 1,93% | 10,4400 | 10,5500 | 10,3500 | 1.265.754 | ,00 |
| 10/1/2011 | 10,3500 | 0,00% | 10,3800 | 10,4800 | 10,3300 | 912.175 | ,00 |
| 07/1/2011 | 10,3500 | 1,97% | 10,1500 | 10,3600 | 10,1300 | 527.640 | ,00 |
| 05/1/2011 | 10,1500 | -5,84% | 10,6800 | 10,7800 | 10,0300 | 691.889 | ,00 |
| 04/1/2011 | 10,7800 | -1,55% | 10,9100 | 11,1100 | 10,7500 | 731.066 | ,00 |
| 03/1/2011 | 10,9500 | 1,96% | 10,9400 | 11,0600 | 10,7200 | 173.642 | ,00 |
| 31/12/2010 | 10,7400 | -0,09% | 10,8400 | 10,8500 | 10,7000 | 125.590 | ,00 |
| 30/12/2010 | 10,7500 | -1,38% | 10,9000 | 11,0400 | 10,7500 | 76.347 | ,00 |
| 29/12/2010 | 10,9000 | -0,64% | 11,0500 | 11,0600 | 10,8800 | 139.376 | ,00 |
| 28/12/2010 | 10,9700 | -0,45% | 11,1700 | 11,1700 | 10,9300 | 59.435 | ,00 |
| 27/12/2010 | 11,0200 | -2,99% | 11,4000 | 11,4000 | 11,0200 | 56.653 | ,00 |
| 23/12/2010 | 11,3600 | 1,07% | 11,2200 | 11,4000 | 11,2200 | 160.631 | ,00 |
| 22/12/2010 | 11,2400 | -2,18% | 11,5500 | 11,5500 | 11,2400 | 191.963 | ,00 |
| 21/12/2010 | 11,4900 | 2,13% | 11,2300 | 11,5300 | 11,2300 | 343.786 | ,00 |
| 20/12/2010 | 11,2500 | -1,75% | 11,2800 | 11,3900 | 11,1300 | 293.917 | ,00 |
| 17/12/2010 | 11,4500 | -0,43% | 11,5000 | 11,5900 | 11,3600 | 514.605 | ,00 |
| 16/12/2010 | 11,5000 | 1,50% | 11,4000 | 11,5000 | 11,4000 | 394.465 | ,00 |
| 15/12/2010 | 11,3300 | -1,13% | 11,4400 | 11,6300 | 11,3300 | 465.243 | ,00 |
| 14/12/2010 | 11,4600 | 0,17% | 11,3800 | 11,4800 | 11,3600 | 344.319 | ,00 |
| 13/12/2010 | 11,4400 | 1,51% | 11,3000 | 11,4500 | 11,1600 | 562.485 | ,00 |
| 10/12/2010 | 11,2700 | -0,70% | 11,3500 | 11,4400 | 11,2700 | 466.840 | ,00 |
| 09/12/2010 | 11,3500 | -2,74% | 11,7000 | 11,7200 | 11,3500 | 452.260 | ,00 |
| 08/12/2010 | 11,6700 | 1,13% | 11,5400 | 11,7000 | 11,4000 | 229.944 | ,00 |
| 07/12/2010 | 11,5400 | 3,22% | 11,3700 | 11,5500 | 11,2700 | 507.470 | ,00 |
| 06/12/2010 | 11,1800 | 2,29% | 11,1400 | 11,2100 | 11,1000 | 213.423 | ,00 |
| 03/12/2010 | 10,9300 | 0,46% | 10,9500 | 11,1800 | 10,9100 | 512.274 | ,00 |
| 02/12/2010 | 10,8800 | -0,18% | 11,0400 | 11,2600 | 10,6800 | 919.820 | ,00 |
| 01/12/2010 | 10,9000 | 1,87% | 10,9400 | 11,0800 | 10,8100 | 477.047 | ,00 |
| 30/11/2010 | 10,7000 | -2,82% | 11,0000 | 11,2300 | 10,7000 | 467.501 | ,00 |
| 29/11/2010 | 11,0100 | -3,42% | 11,4000 | 11,6900 | 11,0100 | 330.294 | ,00 |
| 26/11/2010 | 11,4000 | 0,00% | 11,4800 | 11,5800 | 11,2900 | 197.979 | ,00 |
| 25/11/2010 | 11,4000 | -1,04% | 11,6300 | 11,6300 | 11,4000 | 242.338 | ,00 |
| 24/11/2010 | 11,5200 | -3,52% | 11,9900 | 11,9900 | 11,5200 | 433.010 | ,00 |
| 23/11/2010 | 11,9400 | -1,00% | 12,0400 | 12,1500 | 11,8700 | 176.987 | ,00 |
| 22/11/2010 | 12,0600 | -0,82% | 12,1600 | 12,2000 | 11,6600 | 190.229 | ,00 |
| 19/11/2010 | 12,1600 | -0,73% | 12,2900 | 12,5000 | 12,0600 | 249.142 | ,00 |
| 18/11/2010 | 12,2500 | 3,81% | 12,0300 | 12,2500 | 11,9500 | 148.676 | ,00 |
| 17/11/2010 | 11,8000 | -2,88% | 12,1200 | 12,1800 | 11,8000 | 140.052 | ,00 |
| 16/11/2010 | 12,1500 | -0,08% | 12,0500 | 12,3700 | 12,0200 | 144.425 | ,00 |
| 15/11/2010 | 12,1600 | -0,90% | 12,1900 | 12,3700 | 12,0700 | 226.332 | ,00 |
| 12/11/2010 | 12,2700 | -0,89% | 12,2100 | 12,6000 | 12,1600 | 369.047 | ,00 |
| 11/11/2010 | 12,3800 | 1,31% | 12,3800 | 12,5900 | 12,0500 | 440.729 | ,00 |
| 10/11/2010 | 12,2200 | -2,00% | 12,5000 | 12,6500 | 12,2200 | 406.571 | ,00 |
| 09/11/2010 | 12,4700 | 2,89% | 12,1200 | 12,4700 | 12,0900 | 240.328 | ,00 |
| 08/11/2010 | 12,1200 | 0,66% | 12,1900 | 12,3400 | 12,1200 | 169.768 | ,00 |
| 05/11/2010 | 12,0400 | 0,92% | 11,7900 | 12,0400 | 11,6700 | 174.183 | ,00 |
| 04/11/2010 | 11,9300 | -0,08% | 11,9600 | 12,0500 | 11,7000 | 296.026 | ,00 |
| 03/11/2010 | 11,9400 | -1,97% | 12,1400 | 12,2700 | 11,8500 | 344.489 | ,00 |
| 02/11/2010 | 12,1800 | 4,82% | 11,6200 | 12,1800 | 11,5300 | 167.153 | ,00 |
| 01/11/2010 | 11,6200 | -3,57% | 12,0500 | 12,2400 | 11,6200 | 282.375 | ,00 |
| 29/10/2010 | 12,0500 | 0,08% | 12,1500 | 12,1800 | 11,8400 | 216.423 | ,00 |
| 27/10/2010 | 12,0400 | -2,98% | 12,3500 | 12,6700 | 12,0400 | 262.117 | ,00 |
| 26/10/2010 | 12,4100 | -2,05% | 12,6000 | 12,6800 | 12,4000 | 171.556 | ,00 |
| 25/10/2010 | 12,6700 | 3,34% | 12,5700 | 12,6700 | 12,3600 | 384.232 | ,00 |
| 22/10/2010 | 12,2600 | -1,37% | 12,6700 | 12,7100 | 12,2600 | 196.630 | ,00 |
| 21/10/2010 | 12,4300 | 0,08% | 12,4200 | 12,6000 | 12,4200 | 413.240 | ,00 |
| 20/10/2010 | 12,4200 | -2,05% | 12,5500 | 12,6100 | 12,3600 | 218.039 | ,00 |
| 19/10/2010 | 12,6800 | 1,36% | 12,7300 | 12,8600 | 12,5800 | 542.495 | ,00 |
| 18/10/2010 | 12,5100 | 2,04% | 12,3600 | 12,5300 | 12,0100 | 392.100 | ,00 |
| 15/10/2010 | 12,2600 | 3,46% | 11,8500 | 12,2700 | 11,8100 | 326.862 | ,00 |
| 14/10/2010 | 11,8500 | -0,08% | 12,0000 | 12,0000 | 11,7000 | 540.335 | ,00 |
| 13/10/2010 | 11,8600 | 3,85% | 11,5400 | 12,0500 | 11,5200 | 323.922 | ,00 |
| 12/10/2010 | 11,4200 | -2,06% | 11,7400 | 11,7500 | 11,4200 | 298.445 | ,00 |
| 11/10/2010 | 11,6600 | -1,60% | 11,9700 | 12,0400 | 11,6600 | 103.220 | ,00 |
| 08/10/2010 | 11,8500 | -2,55% | 11,9900 | 12,0400 | 11,8500 | 149.695 | ,00 |
| 07/10/2010 | 12,1600 | 3,40% | 11,9000 | 12,3400 | 11,8000 | 295.580 | ,00 |
| 06/10/2010 | 11,7600 | 1,29% | 11,8800 | 11,9800 | 11,7000 | 215.794 | ,00 |
| 05/10/2010 | 11,6100 | 0,69% | 11,6800 | 11,7800 | 11,5300 | 371.314 | ,00 |
| 04/10/2010 | 11,5300 | 2,04% | 11,4800 | 11,5300 | 11,2600 | 260.638 | ,00 |
| 01/10/2010 | 11,3000 | -1,14% | 11,5800 | 11,5800 | 11,2700 | 146.569 | ,00 |
| 30/9/2010 | 11,4300 | -0,61% | 11,4200 | 11,5200 | 11,3000 | 493.328 | ,00 |
| 29/9/2010 | 11,5000 | -0,61% | 11,7000 | 11,7000 | 11,3900 | 169.485 | ,00 |
| 28/9/2010 | 11,5700 | 2,12% | 11,4700 | 11,5700 | 11,3200 | 279.650 | ,00 |
| 27/9/2010 | 11,3300 | 0,18% | 11,3100 | 11,7000 | 11,3000 | 257.393 | ,00 |
| 24/9/2010 | 11,3100 | -0,79% | 11,4000 | 11,6500 | 11,2700 | 208.071 | ,00 |
| 23/9/2010 | 11,4000 | -2,31% | 11,6600 | 11,7700 | 11,3100 | 180.849 | ,00 |
| 22/9/2010 | 11,6700 | 4,76% | 11,2800 | 11,7700 | 11,2300 | 472.296 | ,00 |
| 21/9/2010 | 11,1400 | -1,42% | 11,1800 | 11,4000 | 11,0800 | 515.604 | ,00 |
| 20/9/2010 | 11,3000 | -0,70% | 11,3800 | 11,4800 | 11,1600 | 486.853 | ,00 |
| 17/9/2010 | 11,3800 | -2,57% | 11,7000 | 11,7900 | 11,3800 | 279.147 | ,00 |
| 16/9/2010 | 11,6800 | -0,51% | 11,8000 | 11,8000 | 11,5800 | 120.744 | ,00 |
| 15/9/2010 | 11,7400 | 0,34% | 11,6100 | 11,8000 | 11,5100 | 413.293 | ,00 |
| 14/9/2010 | 11,7000 | -1,68% | 11,9900 | 12,0000 | 11,5600 | 417.701 | ,00 |
| 13/9/2010 | 11,9000 | 1,71% | 11,8000 | 11,9400 | 11,7500 | 361.081 | ,00 |
| 10/9/2010 | 11,7000 | -2,01% | 11,9400 | 11,9400 | 11,6600 | 330.295 | ,00 |
| 09/9/2010 | 11,9400 | -0,50% | 11,9700 | 12,0000 | 11,7700 | 722.572 | ,00 |
| 08/9/2010 | 12,0000 | 0,17% | 11,8000 | 12,1000 | 11,6300 | 382.231 | ,00 |
| 07/9/2010 | 11,9800 | -3,39% | 12,1900 | 12,2500 | 11,9500 | 470.178 | ,00 |
| 06/9/2010 | 12,4000 | 3,85% | 12,0500 | 12,4000 | 12,0200 | 286.109 | ,00 |
| 03/9/2010 | 11,9400 | 1,53% | 11,7600 | 12,0700 | 11,7200 | 561.202 | ,00 |
| 02/9/2010 | 11,7600 | 1,73% | 11,6000 | 11,9500 | 11,5600 | 432.013 | ,00 |
| 01/9/2010 | 11,5600 | 3,03% | 11,3100 | 11,5600 | 11,1700 | 544.687 | ,00 |
| 31/8/2010 | 11,2200 | -2,77% | 11,5000 | 11,5300 | 11,2200 | 666.267 | ,00 |
| 30/8/2010 | 11,5400 | -0,35% | 11,7000 | 11,8000 | 11,5400 | 236.694 | ,00 |
| 27/8/2010 | 11,5800 | -2,69% | 11,9800 | 11,9800 | 11,5800 | 460.252 | ,00 |
| 26/8/2010 | 11,9000 | -0,08% | 12,1500 | 12,1600 | 11,8800 | 339.601 | ,00 |
| 25/8/2010 | 11,9100 | -1,24% | 12,2900 | 12,4500 | 11,9100 | 160.650 | ,00 |
| 24/8/2010 | 12,0600 | -4,44% | 12,5900 | 12,6900 | 12,0600 | 322.368 | ,00 |
| 23/8/2010 | 12,6200 | -2,17% | 12,9300 | 13,0900 | 12,6200 | 83.330 | ,00 |
| 20/8/2010 | 12,9000 | -3,15% | 13,3100 | 13,3700 | 12,8800 | 268.232 | ,00 |
| 19/8/2010 | 13,3200 | -1,04% | 13,3600 | 13,4900 | 13,2300 | 102.493 | ,00 |
| 18/8/2010 | 13,4600 | -1,82% | 13,7100 | 13,7100 | 13,4500 | 113.770 | ,00 |
| 17/8/2010 | 13,7100 | 3,47% | 13,4900 | 13,8000 | 13,3500 | 158.850 | ,00 |
| 16/8/2010 | 13,2500 | -0,38% | 13,4600 | 13,5000 | 13,0400 | 197.340 | ,00 |
| 13/8/2010 | 13,3000 | 0,61% | 13,1500 | 13,3400 | 13,0900 | 92.662 | ,00 |
| 12/8/2010 | 13,2200 | 1,30% | 12,8900 | 13,2600 | 12,8500 | 168.887 | ,00 |
| 11/8/2010 | 13,0500 | 2,27% | 12,7000 | 13,3200 | 12,6000 | 185.532 | ,00 |
| 10/8/2010 | 12,7600 | -0,31% | 12,8000 | 12,8800 | 12,6000 | 222.124 | ,00 |
| 09/8/2010 | 12,8000 | -0,93% | 12,8000 | 13,0500 | 12,8000 | 65.512 | ,00 |
| 06/8/2010 | 12,9200 | -0,62% | 13,2200 | 13,2200 | 12,7700 | 179.379 | ,00 |
| 05/8/2010 | 13,0000 | -6,27% | 13,8700 | 13,9300 | 13,0000 | 416.256 | ,00 |
| 04/8/2010 | 13,8700 | 6,04% | 13,1600 | 13,8700 | 13,1600 | 555.963 | ,00 |
| 03/8/2010 | 13,0800 | 4,64% | 12,7000 | 13,1600 | 12,5800 | 448.793 | ,00 |
| 02/8/2010 | 12,5000 | 2,38% | 12,4400 | 12,7300 | 12,4000 | 309.658 | ,00 |
| 30/7/2010 | 12,2100 | -3,48% | 12,6900 | 12,7500 | 12,2100 | 171.113 | ,00 |
| 29/7/2010 | 12,6500 | -0,32% | 12,7000 | 12,8200 | 12,5500 | 376.499 | ,00 |
| 28/7/2010 | 12,6900 | 4,88% | 12,2400 | 12,6900 | 12,1400 | 337.810 | ,00 |
| 27/7/2010 | 12,1000 | 0,00% | 12,1000 | 12,4200 | 12,1000 | 286.779 | ,00 |
| 26/7/2010 | 12,1000 | -3,20% | 12,6900 | 12,6900 | 12,0700 | 199.770 | ,00 |
| 23/7/2010 | 12,5000 | -1,03% | 12,4400 | 12,6800 | 12,4400 | 137.567 | ,00 |
| 22/7/2010 | 12,6300 | 1,04% | 12,6400 | 12,6700 | 12,4200 | 189.028 | ,00 |
| 21/7/2010 | 12,5000 | 0,73% | 12,1600 | 12,6000 | 12,1600 | 401.880 | ,00 |
| 20/7/2010 | 12,4100 | -2,36% | 12,8200 | 12,8200 | 12,4100 | 234.845 | ,00 |
| 19/7/2010 | 12,7100 | 2,91% | 12,4600 | 12,8500 | 12,2200 | 269.169 | ,00 |
| 16/7/2010 | 12,3500 | -0,40% | 12,4800 | 12,4800 | 12,2100 | 141.586 | ,00 |
| 15/7/2010 | 12,4000 | 0,24% | 12,3100 | 12,4600 | 12,1600 | 293.544 | ,00 |
| 14/7/2010 | 12,3700 | 1,39% | 12,2000 | 12,5300 | 12,0500 | 392.695 | ,00 |
| 13/7/2010 | 12,2000 | 2,09% | 11,9500 | 12,3500 | 11,6800 | 281.646 | ,00 |
| 12/7/2010 | 11,9500 | 0,34% | 11,7900 | 11,9500 | 11,7900 | 277.625 | ,00 |
| 09/7/2010 | 11,9100 | 0,25% | 11,8000 | 11,9200 | 11,6400 | 361.513 | ,00 |
| 08/7/2010 | 11,8800 | 4,12% | 11,4200 | 11,9700 | 11,4200 | 505.762 | ,00 |
| 07/7/2010 | 11,4100 | 1,42% | 11,2500 | 11,4400 | 11,2000 | 883.833 | ,00 |
| 06/7/2010 | 11,2500 | -0,35% | 11,2900 | 11,3900 | 11,1700 | 464.886 | ,00 |
| 05/7/2010 | 11,2900 | 3,58% | 10,9000 | 11,2900 | 10,9000 | 263.796 | ,00 |
| 02/7/2010 | 10,9000 | 0,55% | 11,0000 | 11,2100 | 10,9000 | 363.640 | ,00 |
| 01/7/2010 | 10,8400 | -7,98% | 10,9900 | 11,1500 | 10,8400 | 639.138 | ,00 |
| 30/6/2010 | 11,7800 | -3,28% | 12,2000 | 12,5500 | 11,7800 | 1.105.710 | ,00 |
| 29/6/2010 | 12,1800 | -1,77% | 12,1900 | 12,4000 | 12,0200 | 598.709 | ,00 |
| 28/6/2010 | 12,4000 | 2,48% | 12,1000 | 12,5200 | 12,0200 | 357.341 | ,00 |
| 25/6/2010 | 12,1000 | -4,35% | 12,5500 | 12,7000 | 12,1000 | 257.726 | ,00 |
| 24/6/2010 | 12,6500 | -0,86% | 12,7000 | 12,9000 | 12,4700 | 364.474 | ,00 |
| 23/6/2010 | 12,7600 | -2,82% | 13,2900 | 13,2900 | 12,6700 | 260.855 | ,00 |
| 22/6/2010 | 13,1300 | -1,65% | 13,1900 | 13,3500 | 13,0100 | 164.684 | ,00 |
| 21/6/2010 | 13,3500 | 3,17% | 12,8200 | 13,4300 | 12,8200 | 380.426 | ,00 |
| 18/6/2010 | 12,9400 | 1,73% | 12,6800 | 13,0000 | 12,6800 | 383.608 | ,00 |
| 17/6/2010 | 12,7200 | -0,55% | 12,7500 | 12,9700 | 12,5900 | 329.376 | ,00 |
| 16/6/2010 | 12,7900 | 1,99% | 12,7000 | 12,9500 | 12,6000 | 387.241 | ,00 |
| 15/6/2010 | 12,5400 | 0,32% | 12,5000 | 12,8500 | 12,4300 | 372.027 | ,00 |
| 14/6/2010 | 12,5000 | 1,54% | 12,4000 | 12,6600 | 12,3200 | 291.496 | ,00 |
| 11/6/2010 | 12,3100 | -0,89% | 12,5300 | 12,5800 | 12,2100 | 266.041 | ,00 |
| 10/6/2010 | 12,4200 | -0,88% | 12,3200 | 12,6100 | 12,3200 | 367.919 | ,00 |
| 09/6/2010 | 12,5300 | 2,87% | 12,4400 | 12,8500 | 12,3200 | 442.249 | ,00 |
| 08/6/2010 | 12,1800 | 6,75% | 11,6500 | 12,2600 | 11,6000 | 525.526 | ,00 |
| 07/6/2010 | 11,4100 | -5,70% | 12,1000 | 12,1000 | 11,4100 | 275.237 | ,00 |
| 04/6/2010 | 12,1000 | -5,47% | 12,7000 | 12,7900 | 12,0900 | 508.603 | ,00 |
| 03/6/2010 | 12,8000 | 0,16% | 12,8500 | 12,9000 | 12,6400 | 792.327 | ,00 |
| 02/6/2010 | 12,7800 | -0,93% | 12,8100 | 12,9500 | 12,7300 | 614.563 | ,00 |
| 01/6/2010 | 12,9000 | 2,38% | 12,7100 | 12,9700 | 12,6300 | 630.399 | ,00 |
| 31/5/2010 | 12,6000 | -1,41% | 12,8000 | 13,0000 | 12,4000 | 317.984 | ,00 |
| 28/5/2010 | 12,7800 | 2,73% | 12,2200 | 12,9600 | 12,2200 | 607.294 | ,00 |
| 27/5/2010 | 12,4400 | 4,45% | 12,0500 | 12,4400 | 11,9600 | 416.448 | ,00 |
| 26/5/2010 | 11,9100 | -1,49% | 12,3000 | 12,3000 | 11,6900 | 1.017.885 | ,00 |
| 25/5/2010 | 12,0900 | -3,28% | 11,8800 | 12,0900 | 11,8000 | 442.129 | ,00 |
| 21/5/2010 | 12,5000 | 0,00% | 12,2500 | 12,5200 | 12,2300 | 309.171 | ,00 |
| 20/5/2010 | 12,5000 | -1,73% | 12,7200 | 12,8400 | 12,4600 | 852.474 | ,00 |
| 19/5/2010 | 12,7200 | -2,53% | 13,0000 | 13,0600 | 12,4100 | 619.656 | ,00 |
| 18/5/2010 | 13,0500 | 1,79% | 12,8200 | 13,1800 | 12,8200 | 447.358 | ,00 |
| 17/5/2010 | 12,8200 | 2,81% | 12,4700 | 13,1000 | 12,1700 | 439.551 | ,00 |
| 14/5/2010 | 12,4700 | -3,93% | 12,7900 | 12,9100 | 12,4700 | 273.771 | ,00 |
| 13/5/2010 | 12,9800 | -2,11% | 13,2600 | 13,4000 | 12,9800 | 227.472 | ,00 |
| 12/5/2010 | 13,2600 | 4,41% | 12,8300 | 13,3000 | 12,7700 | 809.290 | ,00 |
| 11/5/2010 | 12,7000 | -4,51% | 13,1500 | 13,2800 | 12,7000 | 556.028 | ,00 |
| 10/5/2010 | 13,3000 | 1,53% | 13,1000 | 13,4900 | 13,0900 | 1.082.490 | ,00 |
| 07/5/2010 | 13,1000 | 1,79% | 12,3100 | 13,1000 | 12,3100 | 530.083 | ,00 |
| 06/5/2010 | 12,8700 | 5,49% | 12,3000 | 12,8700 | 12,1200 | 690.036 | ,00 |
| 05/5/2010 | 12,2000 | 0,83% | 11,8500 | 12,3000 | 11,3800 | 838.165 | ,00 |
| 04/5/2010 | 12,1000 | -3,97% | 12,4100 | 12,5600 | 11,9900 | 925.287 | ,00 |
| 03/5/2010 | 12,6000 | 2,44% | 12,4500 | 12,9000 | 12,3500 | 724.845 | ,00 |
| 30/4/2010 | 12,3000 | 6,49% | 11,7000 | 12,3000 | 11,5800 | 1.376.385 | ,00 |
| 29/4/2010 | 11,5500 | 5,00% | 11,0000 | 11,7000 | 11,0000 | 1.724.845 | ,00 |
| 28/4/2010 | 11,0000 | -4,35% | 11,2000 | 11,4100 | 10,9000 | 1.632.829 | ,00 |
| 27/4/2010 | 11,5000 | -5,89% | 12,2200 | 12,7600 | 11,4000 | 839.477 | ,00 |
| 26/4/2010 | 12,2200 | -4,31% | 12,8500 | 12,9500 | 12,2200 | 442.086 | ,00 |
| 23/4/2010 | 12,7700 | -2,96% | 13,1600 | 13,3900 | 12,5400 | 720.937 | ,00 |
| 22/4/2010 | 13,1600 | -0,68% | 13,2000 | 13,7200 | 13,0300 | 589.544 | ,00 |
| 21/4/2010 | 13,2500 | 1,45% | 13,2000 | 13,4400 | 12,9800 | 531.979 | ,00 |
| 20/4/2010 | 13,0600 | -0,31% | 13,2900 | 13,3900 | 13,0500 | 153.201 | ,00 |
| 19/4/2010 | 13,1000 | -2,67% | 13,4400 | 13,5400 | 13,0100 | 383.793 | ,00 |
| 16/4/2010 | 13,4600 | -1,39% | 13,5500 | 13,6200 | 13,3500 | 388.555 | ,00 |
| 15/4/2010 | 13,6500 | -3,05% | 14,1000 | 14,1500 | 13,4700 | 894.454 | ,00 |
| 14/4/2010 | 14,0800 | 6,91% | 13,4400 | 14,0800 | 13,2100 | 1.012.454 | ,00 |
| 13/4/2010 | 13,1700 | -2,08% | 13,4500 | 13,5600 | 13,1000 | 382.546 | ,00 |
| 12/4/2010 | 13,4500 | 2,28% | 13,4800 | 13,7600 | 13,3400 | 657.072 | ,00 |
| 09/4/2010 | 13,1500 | -0,38% | 13,2000 | 13,3700 | 12,9300 | 1.148.769 | ,00 |
| 08/4/2010 | 13,2000 | -2,73% | 13,3500 | 13,5000 | 12,7400 | 782.044 | ,00 |
| 07/4/2010 | 13,5700 | 0,82% | 13,5000 | 13,6400 | 13,2900 | 853.825 | ,00 |
| 06/4/2010 | 13,4600 | 3,54% | 13,2500 | 13,4600 | 13,1500 | 634.022 | ,00 |
| 01/4/2010 | 13,0000 | 0,00% | 13,2400 | 13,2700 | 13,0000 | 361.533 | ,00 |
| 31/3/2010 | 13,0000 | -5,04% | 13,3600 | 13,6400 | 13,0000 | 725.207 | ,00 |
| 30/3/2010 | 13,6900 | -4,27% | 14,3000 | 14,3000 | 13,5800 | 784.089 | ,00 |
| 29/3/2010 | 14,3000 | -0,69% | 14,4000 | 14,5600 | 14,2100 | 606.509 | ,00 |
| 26/3/2010 | 14,4000 | 4,96% | 14,0000 | 14,4000 | 13,7700 | 840.864 | ,00 |
| 24/3/2010 | 13,7200 | -2,00% | 13,8200 | 13,9000 | 13,4700 | 814.928 | ,00 |
| 23/3/2010 | 14,0000 | 1,52% | 13,7900 | 14,1400 | 13,7800 | 547.894 | ,00 |
| 22/3/2010 | 13,7900 | -1,50% | 13,8000 | 14,0400 | 13,6100 | 962.337 | ,00 |
| 19/3/2010 | 14,0000 | 6,87% | 13,0100 | 14,0300 | 13,0000 | 1.246.783 | ,00 |
| 18/3/2010 | 13,1000 | 0,92% | 12,9800 | 13,2500 | 12,7600 | 1.202.496 | ,00 |
| 17/3/2010 | 12,9800 | 3,84% | 12,6000 | 12,9800 | 12,6000 | 756.646 | ,00 |
| 16/3/2010 | 12,5000 | 0,16% | 12,3200 | 12,5400 | 12,3200 | 363.793 | ,00 |
| 15/3/2010 | 12,4800 | -0,16% | 12,5000 | 12,6100 | 12,4000 | 427.092 | ,00 |
| 12/3/2010 | 12,5000 | -0,87% | 12,6100 | 12,8200 | 12,5000 | 307.444 | ,00 |
| 11/3/2010 | 12,6100 | -0,71% | 12,6000 | 12,9400 | 12,6000 | 390.689 | ,00 |
| 10/3/2010 | 12,7000 | 1,84% | 12,4900 | 12,9100 | 12,4900 | 605.288 | ,00 |
| 09/3/2010 | 12,4700 | -1,42% | 12,5500 | 12,5900 | 12,4000 | 531.587 | ,00 |
| 08/3/2010 | 12,6500 | 2,43% | 12,4900 | 12,6600 | 12,4400 | 309.409 | ,00 |
| 05/3/2010 | 12,3500 | -1,59% | 12,6400 | 12,7100 | 12,3000 | 392.530 | ,00 |
| 04/3/2010 | 12,5500 | 4,58% | 12,1100 | 12,5900 | 12,0000 | 875.929 | ,00 |
| 03/3/2010 | 12,0000 | -0,08% | 12,0000 | 12,1600 | 11,6000 | 537.990 | ,00 |
| 02/3/2010 | 12,0100 | 3,80% | 11,6700 | 12,0700 | 11,5700 | 456.832 | ,00 |
| 01/3/2010 | 11,5700 | 4,71% | 11,2400 | 11,6200 | 11,2200 | 491.654 | ,00 |
| 26/2/2010 | 11,0500 | 0,09% | 11,1300 | 11,2300 | 10,9400 | 633.116 | ,00 |
| 25/2/2010 | 11,0400 | -0,99% | 11,0100 | 11,2000 | 10,8400 | 555.576 | ,00 |
| 24/2/2010 | 11,1500 | -1,85% | 11,4000 | 11,5600 | 11,0000 | 1.090.812 | ,00 |
| 23/2/2010 | 11,3600 | -5,33% | 12,0000 | 12,0000 | 11,3600 | 1.174.454 | ,00 |
| 22/2/2010 | 12,0000 | -1,56% | 12,2000 | 12,2000 | 11,9000 | 833.361 | ,00 |
| 19/2/2010 | 12,1900 | 0,08% | 12,0200 | 12,1900 | 12,0200 | 482.572 | ,00 |
| 18/2/2010 | 12,1800 | 1,67% | 11,9800 | 12,1800 | 11,6700 | 356.757 | ,00 |
| 17/2/2010 | 11,9800 | 2,13% | 11,7300 | 11,9800 | 11,6700 | 347.988 | ,00 |
| 16/2/2010 | 11,7300 | -2,25% | 12,0000 | 12,0000 | 11,6000 | 501.605 | ,00 |
| 12/2/2010 | 12,0000 | -0,50% | 12,1400 | 12,2400 | 11,8200 | 624.337 | ,00 |
| 11/2/2010 | 12,0600 | 2,12% | 12,0000 | 12,1300 | 12,0000 | 975.633 | ,00 |
| 10/2/2010 | 11,8100 | 2,25% | 12,1500 | 12,1600 | 11,8100 | 993.989 | ,00 |
| 09/2/2010 | 11,5500 | 5,96% | 10,9000 | 11,6500 | 10,8300 | 685.214 | ,00 |
| 08/2/2010 | 10,9000 | -3,80% | 11,4400 | 11,6000 | 10,9000 | 526.091 | ,00 |
| 05/2/2010 | 11,3300 | -3,33% | 11,6100 | 11,7000 | 11,0500 | 945.792 | ,00 |
| 04/2/2010 | 11,7200 | -7,06% | 12,6000 | 12,6000 | 11,7200 | 656.473 | ,00 |
| 03/2/2010 | 12,6100 | -2,85% | 13,1000 | 13,1600 | 12,6100 | 540.141 | ,00 |
| 02/2/2010 | 12,9800 | -3,13% | 13,2600 | 13,2600 | 12,9700 | 447.127 | ,00 |
| 01/2/2010 | 13,4000 | -1,11% | 13,4100 | 13,5500 | 13,3000 | 876.693 | ,00 |
| 29/1/2010 | 13,5500 | 4,23% | 13,2600 | 13,5500 | 13,1000 | 590.912 | ,00 |
| 28/1/2010 | 13,0000 | -0,76% | 13,1000 | 13,2800 | 12,8000 | 801.437 | ,00 |
| 27/1/2010 | 13,1000 | -0,61% | 13,0000 | 13,1600 | 12,8000 | 914.994 | ,00 |
| 26/1/2010 | 13,1800 | 2,33% | 12,7000 | 13,1800 | 12,6800 | 434.322 | ,00 |
| 25/1/2010 | 12,8800 | 2,96% | 12,4000 | 12,9000 | 12,2800 | 611.978 | ,00 |
| 22/1/2010 | 12,5100 | 1,71% | 12,3000 | 12,5800 | 12,1000 | 546.274 | ,00 |
| 21/1/2010 | 12,3000 | 0,99% | 12,2800 | 12,4200 | 11,9000 | 925.496 | ,00 |
| 20/1/2010 | 12,1800 | -3,94% | 12,8500 | 12,8800 | 12,1800 | 922.155 | ,00 |
| 19/1/2010 | 12,6800 | -3,28% | 13,0400 | 13,0400 | 12,2800 | 695.936 | ,00 |
| 18/1/2010 | 13,1100 | 0,85% | 13,0000 | 13,2100 | 12,8900 | 232.122 | ,00 |
| 15/1/2010 | 13,0000 | -4,41% | 13,6500 | 13,6500 | 13,0000 | 369.119 | ,00 |
| 14/1/2010 | 13,6000 | 1,80% | 13,3600 | 13,6000 | 13,1800 | 527.668 | ,00 |
| 13/1/2010 | 13,3600 | -1,04% | 13,5500 | 13,7800 | 13,3600 | 510.379 | ,00 |
| 12/1/2010 | 13,5000 | 0,00% | 13,6000 | 13,6000 | 13,1800 | 1.016.598 | ,00 |
| 11/1/2010 | 13,5000 | 0,45% | 13,5000 | 13,6000 | 13,2900 | 513.555 | ,00 |
| 08/1/2010 | 13,4400 | 0,45% | 13,5500 | 13,6100 | 13,3000 | 407.301 | ,00 |
| 07/1/2010 | 13,3800 | -1,25% | 13,2000 | 13,7000 | 13,0600 | 997.784 | ,00 |
| 05/1/2010 | 13,5500 | 1,42% | 13,3600 | 13,7200 | 13,2800 | 440.449 | ,00 |
| 04/1/2010 | 13,3600 | 2,77% | 13,3000 | 13,5100 | 13,1500 | 276.205 | ,00 |
| 31/12/2009 | 13,0000 | -5,04% | 13,5200 | 13,7500 | 13,0000 | 205.605 | 2.752.936,49 |
| 30/12/2009 | 13,6900 | 1,41% | 13,5900 | 13,6900 | 13,3600 | 71.095 | 963.128,11 |
| 29/12/2009 | 13,5000 | 0,67% | 13,3200 | 13,5900 | 13,3200 | 63.846 | 858.384,39 |
| 28/12/2009 | 13,4100 | -2,83% | 13,8000 | 13,8700 | 13,4100 | 77.856 | 1.057.654,78 |
| 23/12/2009 | 13,8000 | 0,00% | 13,7000 | 13,8500 | 13,6000 | 407.338 | 5.600.697,60 |
| 22/12/2009 | 13,8000 | 5,18% | 13,1200 | 13,8000 | 13,1200 | 379.530 | 5.149.048,65 |
| 21/12/2009 | 13,1200 | -4,16% | 13,8200 | 13,8200 | 13,1000 | 383.274 | 5.136.532,18 |
| 18/12/2009 | 13,6900 | 3,32% | 13,2500 | 13,6900 | 13,2500 | 860.020 | 11.601.669,16 |
| 17/12/2009 | 13,2500 | 0,08% | 13,0000 | 13,5000 | 12,9200 | 1.009.662 | 13.385.479,08 |
| 16/12/2009 | 13,2400 | 0,68% | 12,9800 | 13,5300 | 12,7600 | 912.179 | 12.007.219,94 |
| 15/12/2009 | 13,1500 | -0,98% | 13,0000 | 13,5000 | 12,8800 | 629.163 | 8.319.550,72 |
| 14/12/2009 | 13,2800 | 6,24% | 12,6700 | 13,2800 | 12,5400 | 789.179 | 10.146.860,42 |
| 11/12/2009 | 12,5000 | 1,63% | 12,7100 | 12,7500 | 12,2900 | 1.874.625 | 23.381.566,14 |
| 10/12/2009 | 12,3000 | 5,13% | 12,0000 | 12,6600 | 11,9600 | 769.589 | 9.483.142,10 |
| 09/12/2009 | 11,7000 | -0,09% | 11,5800 | 11,9000 | 11,4000 | 1.491.226 | 17.382.585,57 |
| 08/12/2009 | 11,7100 | -6,32% | 12,5900 | 12,7900 | 11,7100 | 1.505.916 | 18.589.525,10 |
| 07/12/2009 | 12,5000 | -1,11% | 12,5000 | 12,5800 | 12,3000 | 889.675 | 11.097.327,35 |
| 04/12/2009 | 12,6400 | -3,95% | 12,9600 | 13,1000 | 12,4600 | 1.555.573 | 19.674.560,90 |
| 03/12/2009 | 13,1600 | -2,59% | 13,6400 | 13,6400 | 13,1600 | 688.522 | 9.203.079,07 |
| 02/12/2009 | 13,5100 | 0,00% | 13,5100 | 13,6700 | 13,4000 | 1.064.697 | 14.381.519,48 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 1.630 |
| ΚΕΚΡ | 2,0300 | 4,64 % | 0,0900 | 10.973 |
| ΑΤΕΚ | 1,3600 | 4,62 % | 0,0600 | 4.423 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΑΚΡΙΤ | 1,1000 | 3,77 % | 0,0400 | 70 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΜΕΒΑ | 6,3500 | 2,42 % | 0,1500 | 689 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 53.916 |
| ΕΛΠΕ | 8,2650 | 2,23 % | 0,1800 | 133.649 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8100 | -0,29 % | -0,0200 | 21.586.961 |
| ΕΤΕ | 11,8900 | -0,04 % | -0,0050 | 13.619.006 |
| ΕΥΡΩΒ | 3,1410 | -0,03 % | -0,0010 | 12.169.895 |
| ΑΛΦΑ | 3,5030 | -0,43 % | -0,0150 | 8.335.304 |
| MTLN | 52,1000 | -0,10 % | -0,0500 | 6.010.587 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 4.003.605 |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 0,0080 | 3.072.476 |
| ΟΠΑΠ | 18,9200 | 0,26 % | 0,0500 | 2.573.533 |
| AKTR | 7,7300 | -0,77 % | -0,0600 | 1.644.683 |
| ΟΤΕ | 16,2700 | 0,56 % | 0,0900 | 1.475.576 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1410 | -0,03 % | 3.874.177 | 12,17εκ. |
| ΠΕΙΡ | 6,8100 | -0,29 % | 3.132.919 | 21,59εκ. |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 2.521.811 | 3,07εκ. |
| ΑΛΦΑ | 3,5030 | -0,43 % | 2.361.618 | 8,34εκ. |
| ΕΤΕ | 11,8900 | -0,04 % | 1.141.339 | 13,62εκ. |
| BOCHGR | 7,4800 | 0,27 % | 534.871 | 4,00εκ. |
| CREDIA | 1,4220 | 0,28 % | 390.358 | 557,3χιλ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,00 % | 375.755 | 23.615 |
| ΑΔΜΗΕ | 3,2000 | 0,63 % | 269.152 | 860χιλ. |
| AKTR | 7,7300 | -0,77 % | 212.963 | 1,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2600 | -0,88 % | 37.487 | 0,49 % |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 2.521.811 | 0,42 % |
| EIS | 1,2900 | 1,57 % | 45.771 | 0,30 % |
| AEM | 6,1500 | -0,32 % | 164.903 | 0,28 % |
| ΠΕΙΡ | 6,8100 | -0,29 % | 3.132.919 | 0,25 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 126.771 | 0,21 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 53.916 | 0,20 % |
| DIMAND | 9,8600 | -1,20 % | 25.255 | 0,14 % |
| ΔΟΜΙΚ | 2,3200 | 1,75 % | 20.603 | 0,13 % |
| ΕΤΕ | 11,8900 | -0,04 % | 1.141.339 | 0,12 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0000 | 0,00 % | 1.205 | 17,00 % |
| ΑΤΕΚ | 1,3600 | 4,62 % | 4.423 | 8,46 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΚΥΡΙΟ | 2,2600 | -0,88 % | 37.487 | 7,46 % |
| ΠΑΙΡ | 1,0750 | 0,00 % | 1.187 | 7,44 % |
| ΑΚΡΙΤ | 1,1000 | 3,77 % | 70 | 6,60 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 19.735 | 5,91 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 950 | 5,73 % |
| ΚΕΚΡ | 2,0300 | 4,64 % | 10.973 | 5,67 % |
| ΜΕΒΑ | 6,3500 | 2,42 % | 689 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|