| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)
2,3000 €
0,0200 (0,88%)
- Άνοιγμα 2,2800
- Υψηλό 2,3600
- Χαμηλό 2,2500
- Όγκος 22.471
- Τζίρος 52.313 €
- Πράξεις 62
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 1,2200 | 3,39% | 1,2000 | 1,2400 | 1,2000 | 10.615 | ,00 |
| 10/2/2011 | 1,1800 | 0,85% | 1,1400 | 1,2000 | 1,1200 | 9.102 | ,00 |
| 09/2/2011 | 1,1700 | 5,41% | 1,1100 | 1,1700 | 1,1000 | 22.595 | ,00 |
| 08/2/2011 | 1,1100 | 1,83% | 1,0900 | 1,1400 | 1,0900 | 16.331 | ,00 |
| 07/2/2011 | 1,0900 | 0,93% | 1,0500 | 1,0900 | 1,0300 | 3.100 | ,00 |
| 04/2/2011 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0600 | 6.216 | ,00 |
| 03/2/2011 | 1,1100 | 1,83% | 1,0600 | 1,1600 | 1,0500 | 14.650 | ,00 |
| 02/2/2011 | 1,0900 | 2,83% | 1,0600 | 1,1000 | 1,0400 | 4.415 | ,00 |
| 01/2/2011 | 1,0600 | 7,07% | 0,9600 | 1,0800 | 0,9600 | 24.931 | ,00 |
| 31/1/2011 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9400 | 1.800 | ,00 |
| 28/1/2011 | 1,0000 | 2,04% | 1,0300 | 1,0300 | 0,9800 | 216 | ,00 |
| 27/1/2011 | 0,9800 | -2,00% | 0,9700 | 1,0000 | 0,9400 | 10.497 | ,00 |
| 26/1/2011 | 1,0000 | 2,04% | 0,9700 | 1,0000 | 0,9700 | 50 | ,00 |
| 25/1/2011 | 0,9800 | -1,01% | 0,9700 | 1,0000 | 0,9600 | 9.042 | ,00 |
| 24/1/2011 | 0,9900 | -1,98% | 1,0300 | 1,0400 | 0,9800 | 36.323 | ,00 |
| 21/1/2011 | 1,0100 | 1,00% | 1,0000 | 1,0400 | 1,0000 | 17.020 | ,00 |
| 20/1/2011 | 1,0000 | 2,04% | 0,9900 | 1,0200 | 0,9500 | 16.830 | ,00 |
| 19/1/2011 | 0,9800 | -3,92% | 1,0300 | 1,0300 | 0,9600 | 9.529 | ,00 |
| 18/1/2011 | 1,0200 | 2,00% | 0,9400 | 1,0200 | 0,9400 | 65 | ,00 |
| 17/1/2011 | 1,0000 | 3,09% | 1,0000 | 1,0000 | 1,0000 | 2 | ,00 |
| 14/1/2011 | 0,9700 | -3,00% | 0,9700 | 0,9700 | 0,9400 | 2.002 | ,00 |
| 13/1/2011 | 1,0000 | 1,01% | 1,0200 | 1,0300 | 0,9600 | 5.448 | ,00 |
| 12/1/2011 | 0,9900 | 0,00% | 0,9700 | 0,9900 | 0,9700 | 1.283 | ,00 |
| 11/1/2011 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9200 | 6.447 | ,00 |
| 10/1/2011 | 1,0000 | -5,66% | 0,9700 | 1,0000 | 0,9700 | 4.950 | ,00 |
| 07/1/2011 | 1,0600 | 0,95% | 1,0200 | 1,0700 | 1,0200 | 15.515 | ,00 |
| 05/1/2011 | 1,0500 | -1,87% | 1,0300 | 1,0600 | 1,0300 | 2.800 | ,00 |
| 04/1/2011 | 1,0700 | -2,73% | 1,0500 | 1,0700 | 1,0500 | 17 | ,00 |
| 03/1/2011 | 1,1000 | 2,80% | 1,0700 | 1,1000 | 1,0700 | 1.980 | ,00 |
| 31/12/2010 | 1,0700 | 1,90% | 1,0400 | 1,0700 | 1,0400 | 952 | ,00 |
| 30/12/2010 | 1,0500 | 1,94% | 1,0300 | 1,0900 | 0,9800 | 7.815 | ,00 |
| 29/12/2010 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0200 | 2.000 | ,00 |
| 28/12/2010 | 1,0400 | 1,96% | 0,9900 | 1,0500 | 0,9900 | 2.748 | ,00 |
| 27/12/2010 | 1,0200 | -1,92% | 1,0000 | 1,0300 | 0,9700 | 3.225 | ,00 |
| 23/12/2010 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0200 | 3.530 | ,00 |
| 22/12/2010 | 1,0700 | -2,73% | 1,0600 | 1,0900 | 1,0400 | 425 | ,00 |
| 21/12/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 20/12/2010 | 1,1000 | -2,65% | 1,0800 | 1,1000 | 1,0700 | 2.100 | ,00 |
| 17/12/2010 | 1,1300 | -2,59% | 1,1000 | 1,1400 | 1,0800 | 1.030 | ,00 |
| 16/12/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 15/12/2010 | 1,1600 | 4,50% | 1,1000 | 1,1700 | 1,1000 | 9.400 | ,00 |
| 14/12/2010 | 1,1100 | 0,00% | 1,1300 | 1,1300 | 1,0700 | 1.395 | ,00 |
| 13/12/2010 | 1,1100 | -3,48% | 1,1000 | 1,1200 | 1,0700 | 8.300 | ,00 |
| 10/12/2010 | 1,1500 | 2,68% | 1,1200 | 1,1500 | 1,1200 | 50 | ,00 |
| 09/12/2010 | 1,1200 | -5,88% | 1,1700 | 1,1700 | 1,1100 | 14.788 | ,00 |
| 08/12/2010 | 1,1900 | 4,39% | 1,1400 | 1,2300 | 1,1200 | 13.364 | ,00 |
| 07/12/2010 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 200 | ,00 |
| 06/12/2010 | 1,1500 | 1,77% | 1,0700 | 1,1500 | 1,0400 | 15.675 | ,00 |
| 03/12/2010 | 1,1300 | -2,59% | 1,0800 | 1,1400 | 1,0600 | 3.400 | ,00 |
| 02/12/2010 | 1,1600 | 2,65% | 1,1300 | 1,1600 | 1,1300 | 1.252 | ,00 |
| 01/12/2010 | 1,1300 | 2,73% | 1,0900 | 1,1300 | 1,0900 | 600 | ,00 |
| 30/11/2010 | 1,1000 | 0,00% | 1,1400 | 1,1400 | 1,0200 | 3.512 | ,00 |
| 29/11/2010 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 2 | ,00 |
| 26/11/2010 | 1,0600 | -2,75% | 1,0500 | 1,0700 | 1,0000 | 2.685 | ,00 |
| 25/11/2010 | 1,0900 | 1,87% | 1,0000 | 1,1100 | 1,0000 | 2.692 | ,00 |
| 24/11/2010 | 1,0700 | 0,00% | 1,0500 | 1,0700 | 1,0500 | 400 | ,00 |
| 23/11/2010 | 1,0700 | -1,83% | 1,0100 | 1,1000 | 1,0100 | 9.750 | ,00 |
| 22/11/2010 | 1,0900 | -3,54% | 1,0700 | 1,1000 | 1,0200 | 3.870 | ,00 |
| 19/11/2010 | 1,1300 | 0,89% | 1,1000 | 1,1300 | 1,0700 | 2.700 | ,00 |
| 18/11/2010 | 1,1200 | -3,45% | 1,1800 | 1,2000 | 1,0800 | 1.400 | ,00 |
| 17/11/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 16/11/2010 | 1,1600 | 0,00% | 1,1400 | 1,1700 | 1,1000 | 1.240 | ,00 |
| 15/11/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 5.750 | ,00 |
| 12/11/2010 | 1,1600 | 0,87% | 1,1500 | 1,1900 | 1,1200 | 13.170 | ,00 |
| 11/11/2010 | 1,1500 | 0,88% | 1,1000 | 1,1500 | 1,0800 | 5.010 | ,00 |
| 10/11/2010 | 1,1400 | 0,00% | 1,0800 | 1,1500 | 1,0800 | 9.302 | ,00 |
| 09/11/2010 | 1,1400 | 1,79% | 1,1200 | 1,1500 | 1,1200 | 9.800 | ,00 |
| 08/11/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 05/11/2010 | 1,1200 | 4,67% | 1,0200 | 1,1500 | 1,0000 | 7.990 | ,00 |
| 04/11/2010 | 1,0700 | -2,73% | 1,0900 | 1,1000 | 1,0100 | 14.311 | ,00 |
| 03/11/2010 | 1,1000 | -3,51% | 1,1000 | 1,1300 | 1,0700 | 2.495 | ,00 |
| 02/11/2010 | 1,1400 | -0,87% | 1,0500 | 1,1400 | 1,0500 | 410 | ,00 |
| 01/11/2010 | 1,1500 | 1,77% | 1,1200 | 1,1500 | 1,1200 | 25 | ,00 |
| 29/10/2010 | 1,1300 | -0,88% | 1,1200 | 1,1700 | 1,0600 | 7.030 | ,00 |
| 27/10/2010 | 1,1400 | -1,72% | 1,1700 | 1,1800 | 1,1300 | 2.340 | ,00 |
| 26/10/2010 | 1,1600 | 0,00% | 1,1300 | 1,1800 | 1,1300 | 385 | ,00 |
| 25/10/2010 | 1,1600 | 0,87% | 1,1000 | 1,1900 | 1,1000 | 8.895 | ,00 |
| 22/10/2010 | 1,1500 | 1,77% | 1,1200 | 1,1500 | 1,0900 | 1.380 | ,00 |
| 21/10/2010 | 1,1300 | 0,89% | 1,1100 | 1,1500 | 1,0900 | 3.200 | ,00 |
| 20/10/2010 | 1,1200 | -2,61% | 1,1000 | 1,1200 | 1,1000 | 115 | ,00 |
| 19/10/2010 | 1,1500 | 0,88% | 1,0900 | 1,1500 | 1,0900 | 215 | ,00 |
| 18/10/2010 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 350 | ,00 |
| 15/10/2010 | 1,1400 | 3,64% | 1,1300 | 1,1400 | 1,1300 | 500 | ,00 |
| 14/10/2010 | 1,1000 | -1,79% | 1,1000 | 1,1400 | 1,1000 | 4.250 | ,00 |
| 13/10/2010 | 1,1200 | 4,67% | 1,0500 | 1,1400 | 1,0500 | 10.530 | ,00 |
| 12/10/2010 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0200 | 6.130 | ,00 |
| 11/10/2010 | 1,0900 | 0,93% | 1,0400 | 1,1000 | 1,0400 | 2.605 | ,00 |
| 08/10/2010 | 1,0800 | 0,93% | 1,0200 | 1,0900 | 1,0200 | 1.400 | ,00 |
| 07/10/2010 | 1,0700 | -1,83% | 1,0600 | 1,0900 | 1,0000 | 3.950 | ,00 |
| 06/10/2010 | 1,0900 | -0,91% | 1,0300 | 1,1500 | 1,0300 | 1.030 | ,00 |
| 05/10/2010 | 1,1000 | 0,00% | 1,1000 | 1,1300 | 0,9900 | 17.062 | ,00 |
| 04/10/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 01/10/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 29/9/2010 | 1,1000 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 1.400 | ,00 |
| 28/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 27/9/2010 | 1,1000 | 0,92% | 1,0500 | 1,1200 | 1,0000 | 1.549 | ,00 |
| 24/9/2010 | 1,0900 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 1.102 | ,00 |
| 23/9/2010 | 1,0900 | -3,54% | 1,0800 | 1,1300 | 1,0600 | 1.300 | ,00 |
| 22/9/2010 | 1,1300 | 1,80% | 1,1000 | 1,1400 | 1,0400 | 1.969 | ,00 |
| 21/9/2010 | 1,1100 | -3,48% | 1,1200 | 1,1400 | 1,1000 | 780 | ,00 |
| 20/9/2010 | 1,1500 | -1,71% | 1,1000 | 1,1500 | 1,1000 | 315 | ,00 |
| 17/9/2010 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 5 | ,00 |
| 16/9/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 15/9/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/9/2010 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 10 | ,00 |
| 13/9/2010 | 1,1400 | -3,39% | 1,1400 | 1,1600 | 1,1100 | 4.000 | ,00 |
| 10/9/2010 | 1,1800 | 2,61% | 1,1500 | 1,1800 | 1,1500 | 1.020 | ,00 |
| 09/9/2010 | 1,1500 | -1,71% | 1,1900 | 1,1900 | 1,1500 | 3.000 | ,00 |
| 08/9/2010 | 1,1700 | 0,00% | 1,1100 | 1,1900 | 1,1100 | 5.395 | ,00 |
| 07/9/2010 | 1,1700 | -3,31% | 1,1600 | 1,2500 | 1,1400 | 3.035 | ,00 |
| 06/9/2010 | 1,2100 | 0,00% | 1,1600 | 1,2100 | 1,1600 | 315 | ,00 |
| 03/9/2010 | 1,2100 | 3,42% | 1,1600 | 1,2200 | 1,1600 | 3.500 | ,00 |
| 02/9/2010 | 1,1700 | -3,31% | 1,2500 | 1,2500 | 1,1700 | 1.816 | ,00 |
| 01/9/2010 | 1,2100 | -2,42% | 1,2800 | 1,2800 | 1,1500 | 117 | ,00 |
| 31/8/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/8/2010 | 1,2400 | 6,90% | 1,2400 | 1,2400 | 1,2400 | 2 | ,00 |
| 27/8/2010 | 1,1600 | -0,85% | 1,1200 | 1,1800 | 1,1200 | 3.646 | ,00 |
| 26/8/2010 | 1,1700 | -1,68% | 1,1300 | 1,1900 | 1,1000 | 7.575 | ,00 |
| 25/8/2010 | 1,1900 | 0,00% | 1,1400 | 1,1900 | 1,1300 | 3.164 | ,00 |
| 24/8/2010 | 1,1900 | 0,00% | 1,1700 | 1,1900 | 1,1600 | 1.500 | ,00 |
| 23/8/2010 | 1,1900 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 1.215 | ,00 |
| 20/8/2010 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1900 | 1.428 | ,00 |
| 19/8/2010 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,1600 | 6.583 | ,00 |
| 18/8/2010 | 1,1900 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 1.800 | ,00 |
| 17/8/2010 | 1,1900 | 5,31% | 1,1300 | 1,2000 | 1,1200 | 14.485 | ,00 |
| 16/8/2010 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 13/8/2010 | 1,1300 | 0,89% | 1,1100 | 1,1400 | 1,0800 | 2.240 | ,00 |
| 12/8/2010 | 1,1200 | -0,88% | 1,1000 | 1,1400 | 1,1000 | 4.555 | ,00 |
| 11/8/2010 | 1,1300 | -1,74% | 1,1000 | 1,1500 | 1,1000 | 2.010 | ,00 |
| 10/8/2010 | 1,1500 | -0,86% | 1,1200 | 1,1600 | 1,1200 | 1.865 | ,00 |
| 09/8/2010 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1200 | 2.000 | ,00 |
| 06/8/2010 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 115 | ,00 |
| 05/8/2010 | 1,1600 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 10.840 | ,00 |
| 04/8/2010 | 1,1600 | 3,57% | 1,1600 | 1,1700 | 1,1300 | 9.137 | ,00 |
| 03/8/2010 | 1,1200 | 0,90% | 1,1000 | 1,1500 | 1,1000 | 26.706 | ,00 |
| 02/8/2010 | 1,1100 | 0,00% | 1,0900 | 1,1300 | 1,0900 | 5.035 | ,00 |
| 30/7/2010 | 1,1100 | -3,48% | 1,1700 | 1,1700 | 1,1000 | 2.915 | ,00 |
| 29/7/2010 | 1,1500 | 2,68% | 1,1100 | 1,1600 | 1,1000 | 12.500 | ,00 |
| 28/7/2010 | 1,1200 | 0,90% | 1,1000 | 1,1200 | 1,1000 | 2.200 | ,00 |
| 27/7/2010 | 1,1100 | 8,82% | 1,0000 | 1,1200 | 1,0000 | 75.935 | ,00 |
| 26/7/2010 | 1,0200 | -0,97% | 1,0000 | 1,0300 | 1,0000 | 5.810 | ,00 |
| 23/7/2010 | 1,0300 | 3,00% | 0,9400 | 1,0500 | 0,9400 | 4.845 | ,00 |
| 22/7/2010 | 1,0000 | 6,38% | 0,9300 | 1,0200 | 0,9300 | 9.920 | ,00 |
| 21/7/2010 | 0,9400 | 2,17% | 0,9300 | 0,9500 | 0,9300 | 8.100 | ,00 |
| 20/7/2010 | 0,9200 | 3,37% | 0,9000 | 0,9500 | 0,8900 | 25.320 | ,00 |
| 19/7/2010 | 0,8900 | -1,11% | 0,9000 | 0,9400 | 0,8600 | 9.885 | ,00 |
| 16/7/2010 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 10 | ,00 |
| 15/7/2010 | 0,9000 | -1,10% | 0,9100 | 0,9100 | 0,8700 | 15.045 | ,00 |
| 14/7/2010 | 0,9100 | 1,11% | 0,9100 | 0,9100 | 0,9100 | 20 | ,00 |
| 13/7/2010 | 0,9000 | 2,27% | 0,8900 | 0,9100 | 0,8900 | 1.550 | ,00 |
| 12/7/2010 | 0,8800 | -1,12% | 0,8600 | 0,8800 | 0,8600 | 1.530 | ,00 |
| 09/7/2010 | 0,8900 | 0,00% | 0,9200 | 0,9200 | 0,8700 | 3.040 | ,00 |
| 08/7/2010 | 0,8900 | -8,25% | 0,9000 | 1,0400 | 0,8800 | 45.900 | ,00 |
| 07/7/2010 | 0,9700 | 5,43% | 0,9700 | 0,9700 | 0,9700 | 500 | ,00 |
| 06/7/2010 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 3.000 | ,00 |
| 05/7/2010 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 02/7/2010 | 0,9200 | 9,52% | 0,9000 | 0,9200 | 0,8900 | 11.059 | ,00 |
| 01/7/2010 | 0,8400 | 10,53% | 0,7700 | 0,9000 | 0,7700 | 25.188 | ,00 |
| 30/6/2010 | 0,7600 | -8,43% | 0,8300 | 0,8300 | 0,7500 | 12.265 | ,00 |
| 29/6/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 28/6/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 25/6/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 200 | ,00 |
| 24/6/2010 | 0,8300 | -6,74% | 0,8300 | 0,8500 | 0,8100 | 11.040 | ,00 |
| 23/6/2010 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 22/6/2010 | 0,8900 | 3,49% | 0,8500 | 0,9000 | 0,8500 | 16.800 | ,00 |
| 21/6/2010 | 0,8600 | 6,17% | 0,7700 | 0,8800 | 0,7700 | 17.870 | ,00 |
| 18/6/2010 | 0,8100 | 1,25% | 0,7800 | 0,8200 | 0,7800 | 14.000 | ,00 |
| 17/6/2010 | 0,8000 | 0,00% | 0,7800 | 0,8000 | 0,7800 | 12.210 | ,00 |
| 16/6/2010 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,8000 | 100 | ,00 |
| 15/6/2010 | 0,7900 | -4,82% | 0,8000 | 0,8000 | 0,7800 | 11.015 | ,00 |
| 14/6/2010 | 0,8300 | -1,19% | 0,8400 | 0,9000 | 0,8000 | 59.830 | ,00 |
| 11/6/2010 | 0,8400 | 2,44% | 0,8500 | 0,8500 | 0,8400 | 360 | ,00 |
| 10/6/2010 | 0,8200 | 2,50% | 0,7600 | 0,8200 | 0,7600 | 835 | ,00 |
| 09/6/2010 | 0,8000 | 5,26% | 0,6900 | 0,8200 | 0,6900 | 11.950 | ,00 |
| 08/6/2010 | 0,7600 | -10,59% | 0,8100 | 0,8100 | 0,6900 | 28.770 | ,00 |
| 07/6/2010 | 0,8500 | -8,60% | 0,8400 | 0,8800 | 0,8400 | 700 | ,00 |
| 04/6/2010 | 0,9300 | -2,11% | 0,9300 | 0,9300 | 0,9300 | 1.000 | ,00 |
| 03/6/2010 | 0,9500 | -3,06% | 0,9500 | 0,9600 | 0,9000 | 2.600 | ,00 |
| 02/6/2010 | 0,9800 | 4,26% | 0,9400 | 0,9800 | 0,8700 | 3.600 | ,00 |
| 01/6/2010 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 31/5/2010 | 0,9400 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 350 | ,00 |
| 28/5/2010 | 0,9400 | -1,05% | 0,9400 | 1,0000 | 0,9300 | 2.740 | ,00 |
| 27/5/2010 | 0,9500 | -7,77% | 0,9300 | 1,0400 | 0,9300 | 545 | ,00 |
| 26/5/2010 | 1,0300 | -5,50% | 0,9900 | 1,0400 | 0,9900 | 18.960 | ,00 |
| 25/5/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 50 | ,00 |
| 21/5/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 20/5/2010 | 1,0900 | -1,80% | 1,1100 | 1,1500 | 1,0300 | 2.370 | ,00 |
| 19/5/2010 | 1,1100 | -0,89% | 1,0700 | 1,1400 | 1,0200 | 4.415 | ,00 |
| 18/5/2010 | 1,1200 | -2,61% | 1,1700 | 1,1700 | 1,0700 | 1.085 | ,00 |
| 17/5/2010 | 1,1500 | -2,54% | 1,1000 | 1,1700 | 1,0700 | 6.645 | ,00 |
| 14/5/2010 | 1,1800 | 2,61% | 1,1400 | 1,2000 | 1,0500 | 4.065 | ,00 |
| 13/5/2010 | 1,1500 | -2,54% | 1,1100 | 1,1500 | 1,1100 | 80 | ,00 |
| 12/5/2010 | 1,1800 | 3,51% | 1,0500 | 1,2000 | 1,0500 | 10.148 | ,00 |
| 11/5/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 10/5/2010 | 1,1400 | 8,57% | 1,1500 | 1,1500 | 1,0700 | 5.185 | ,00 |
| 07/5/2010 | 1,0500 | 0,00% | 1,0000 | 1,0700 | 0,9600 | 23.900 | ,00 |
| 06/5/2010 | 1,0500 | 0,96% | 1,0000 | 1,1000 | 1,0000 | 4.831 | ,00 |
| 05/5/2010 | 1,0400 | -1,89% | 0,9900 | 1,0400 | 0,9900 | 550 | ,00 |
| 04/5/2010 | 1,0600 | -0,93% | 1,1000 | 1,1000 | 1,0000 | 11.702 | ,00 |
| 03/5/2010 | 1,0700 | 0,00% | 1,0900 | 1,0900 | 1,0000 | 10.960 | ,00 |
| 30/4/2010 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0700 | 282 | ,00 |
| 29/4/2010 | 1,0900 | 2,83% | 1,0400 | 1,1500 | 1,0400 | 47.925 | ,00 |
| 28/4/2010 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0200 | 3.900 | ,00 |
| 27/4/2010 | 1,0700 | -9,32% | 1,0800 | 1,0800 | 1,0700 | 13.690 | ,00 |
| 26/4/2010 | 1,1800 | -3,28% | 1,2200 | 1,2600 | 1,1000 | 26.450 | ,00 |
| 23/4/2010 | 1,2200 | 1,67% | 1,2000 | 1,2500 | 1,1200 | 8.500 | ,00 |
| 22/4/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/4/2010 | 1,2000 | -6,25% | 1,2000 | 1,2000 | 1,2000 | 500 | ,00 |
| 20/4/2010 | 1,2800 | 0,00% | 1,2700 | 1,2900 | 1,2100 | 3.800 | ,00 |
| 19/4/2010 | 1,2800 | 0,79% | 1,2700 | 1,3100 | 1,2400 | 1.600 | ,00 |
| 16/4/2010 | 1,2700 | -3,05% | 1,2500 | 1,3100 | 1,2500 | 2.360 | ,00 |
| 15/4/2010 | 1,3100 | 3,97% | 1,2400 | 1,3100 | 1,2400 | 12.288 | ,00 |
| 14/4/2010 | 1,2600 | -0,79% | 1,2000 | 1,2900 | 1,2000 | 15.535 | ,00 |
| 13/4/2010 | 1,2700 | -2,31% | 1,2400 | 1,2800 | 1,2200 | 1.810 | ,00 |
| 12/4/2010 | 1,3000 | 0,78% | 1,3200 | 1,3400 | 1,2600 | 13.650 | ,00 |
| 09/4/2010 | 1,2900 | 0,78% | 1,2800 | 1,3000 | 1,2400 | 8.415 | ,00 |
| 08/4/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/4/2010 | 1,2800 | -3,76% | 1,2300 | 1,2800 | 1,2200 | 250 | ,00 |
| 06/4/2010 | 1,3300 | -1,48% | 1,2500 | 1,3300 | 1,2500 | 450 | ,00 |
| 01/4/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 31/3/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/3/2010 | 1,3500 | -0,74% | 1,3300 | 1,3500 | 1,3300 | 3.090 | ,00 |
| 29/3/2010 | 1,3600 | 0,00% | 1,3700 | 1,3700 | 1,3000 | 201 | ,00 |
| 26/3/2010 | 1,3600 | -0,73% | 1,3500 | 1,3600 | 1,3400 | 6.300 | ,00 |
| 24/3/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 23/3/2010 | 1,3700 | 1,48% | 1,3600 | 1,3700 | 1,3600 | 2.000 | ,00 |
| 22/3/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/3/2010 | 1,3500 | 0,00% | 1,3000 | 1,3500 | 1,3000 | 4.810 | ,00 |
| 18/3/2010 | 1,3500 | 0,75% | 1,3100 | 1,3600 | 1,2700 | 11.200 | ,00 |
| 17/3/2010 | 1,3400 | 2,29% | 1,3100 | 1,3500 | 1,3100 | 15.177 | ,00 |
| 16/3/2010 | 1,3100 | -0,76% | 1,2900 | 1,3200 | 1,2900 | 10.788 | ,00 |
| 15/3/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3000 | 1.480 | ,00 |
| 12/3/2010 | 1,3200 | 0,76% | 1,3000 | 1,3300 | 1,2800 | 16.440 | ,00 |
| 11/3/2010 | 1,3100 | 0,77% | 1,3300 | 1,3300 | 1,3000 | 2.550 | ,00 |
| 10/3/2010 | 1,3000 | 3,17% | 1,2600 | 1,3000 | 1,2600 | 10.895 | ,00 |
| 09/3/2010 | 1,2600 | -1,56% | 1,2500 | 1,2800 | 1,2500 | 14.910 | ,00 |
| 08/3/2010 | 1,2800 | 0,00% | 1,2400 | 1,3000 | 1,2400 | 40.884 | ,00 |
| 05/3/2010 | 1,2800 | 1,59% | 1,2500 | 1,2900 | 1,2300 | 10.517 | ,00 |
| 04/3/2010 | 1,2600 | 2,44% | 1,1800 | 1,2700 | 1,1800 | 7.227 | ,00 |
| 03/3/2010 | 1,2300 | 2,50% | 1,2100 | 1,2300 | 1,1900 | 3.900 | ,00 |
| 02/3/2010 | 1,2000 | 5,26% | 1,1800 | 1,2000 | 1,1800 | 10.200 | ,00 |
| 01/3/2010 | 1,1400 | 3,64% | 1,1000 | 1,1500 | 1,0800 | 20.103 | ,00 |
| 26/2/2010 | 1,1000 | 1,85% | 1,0200 | 1,1100 | 1,0000 | 6.690 | ,00 |
| 25/2/2010 | 1,0800 | 0,93% | 1,0500 | 1,0800 | 1,0500 | 2.717 | ,00 |
| 24/2/2010 | 1,0700 | 2,88% | 1,0300 | 1,1100 | 1,0100 | 20.450 | ,00 |
| 23/2/2010 | 1,0400 | 0,00% | 1,0400 | 1,0500 | 1,0200 | 8.860 | ,00 |
| 22/2/2010 | 1,0400 | 2,97% | 1,0100 | 1,0600 | 1,0100 | 19.440 | ,00 |
| 19/2/2010 | 1,0100 | 2,02% | 0,9400 | 1,0300 | 0,9200 | 26.600 | ,00 |
| 18/2/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 17/2/2010 | 0,9900 | -1,00% | 0,9500 | 0,9900 | 0,9300 | 1.820 | ,00 |
| 16/2/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9400 | 1.279 | ,00 |
| 12/2/2010 | 1,0000 | -0,99% | 1,0000 | 1,0200 | 1,0000 | 5.530 | ,00 |
| 11/2/2010 | 1,0100 | 0,00% | 1,0400 | 1,0400 | 1,0100 | 300 | ,00 |
| 10/2/2010 | 1,0100 | 4,12% | 1,0100 | 1,0500 | 0,9800 | 53.944 | ,00 |
| 09/2/2010 | 0,9700 | 1,04% | 1,0100 | 1,0200 | 0,9500 | 8.570 | ,00 |
| 08/2/2010 | 0,9600 | -4,00% | 0,9800 | 1,0000 | 0,9000 | 41.205 | ,00 |
| 05/2/2010 | 1,0000 | -9,91% | 1,1100 | 1,1200 | 1,0000 | 28.825 | ,00 |
| 04/2/2010 | 1,1100 | -5,13% | 1,1700 | 1,1700 | 1,0700 | 5.755 | ,00 |
| 03/2/2010 | 1,1700 | -3,31% | 1,1300 | 1,1700 | 1,1300 | 3.840 | ,00 |
| 02/2/2010 | 1,2100 | 0,00% | 1,2000 | 1,2100 | 1,2000 | 250 | ,00 |
| 01/2/2010 | 1,2100 | -0,82% | 1,2000 | 1,2100 | 1,2000 | 600 | ,00 |
| 29/1/2010 | 1,2200 | -3,94% | 1,2700 | 1,2700 | 1,2100 | 7.590 | ,00 |
| 28/1/2010 | 1,2700 | 1,60% | 1,2900 | 1,2900 | 1,2000 | 4.121 | ,00 |
| 27/1/2010 | 1,2500 | -2,34% | 1,2800 | 1,3500 | 1,2000 | 7.520 | ,00 |
| 26/1/2010 | 1,2800 | 4,07% | 1,3300 | 1,3300 | 1,2300 | 6.000 | ,00 |
| 25/1/2010 | 1,2300 | 2,50% | 1,1800 | 1,2500 | 1,1800 | 4.163 | ,00 |
| 22/1/2010 | 1,2000 | 0,00% | 1,2300 | 1,2300 | 1,2000 | 301 | ,00 |
| 21/1/2010 | 1,2000 | -4,76% | 1,2700 | 1,2800 | 1,1700 | 4.280 | ,00 |
| 20/1/2010 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 19/1/2010 | 1,2600 | -3,08% | 1,2400 | 1,2800 | 1,2100 | 2.595 | ,00 |
| 18/1/2010 | 1,3000 | -2,99% | 1,2800 | 1,3000 | 1,2500 | 6.200 | ,00 |
| 15/1/2010 | 1,3400 | 2,29% | 1,3000 | 1,3500 | 1,3000 | 16.070 | ,00 |
| 14/1/2010 | 1,3100 | 0,77% | 1,2500 | 1,3300 | 1,2500 | 8.900 | ,00 |
| 13/1/2010 | 1,3000 | -3,70% | 1,3600 | 1,3600 | 1,2700 | 12.577 | ,00 |
| 12/1/2010 | 1,3500 | -3,57% | 1,3400 | 1,3700 | 1,2700 | 9.550 | ,00 |
| 11/1/2010 | 1,4000 | -0,71% | 1,3800 | 1,4400 | 1,3500 | 35.335 | ,00 |
| 08/1/2010 | 1,4100 | -2,08% | 1,4400 | 1,4500 | 1,3900 | 5.800 | ,00 |
| 07/1/2010 | 1,4400 | 2,13% | 1,4300 | 1,4400 | 1,3900 | 9.800 | ,00 |
| 05/1/2010 | 1,4100 | 0,00% | 1,4400 | 1,4500 | 1,3900 | 13.391 | ,00 |
| 04/1/2010 | 1,4100 | -6,00% | 1,4900 | 1,4900 | 1,4100 | 7.505 | ,00 |
| 31/12/2009 | 1,5000 | 7,14% | 1,5000 | 1,5100 | 1,4900 | 43.992 | 66.005,38 |
| 30/12/2009 | 1,4000 | -4,11% | 1,4200 | 1,4600 | 1,3600 | 17.130 | 24.158,46 |
| 29/12/2009 | 1,4600 | 4,29% | 1,3700 | 1,4600 | 1,3700 | 19.361 | 27.857,10 |
| 28/12/2009 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,3800 | 1.210 | 1.702,80 |
| 23/12/2009 | 1,4100 | 0,00% | 1,3700 | 1,4500 | 1,3500 | 1.765 | 2.459,75 |
| 22/12/2009 | 1,4100 | 1,44% | 1,4400 | 1,4400 | 1,3600 | 9.815 | 13.807,95 |
| 21/12/2009 | 1,3900 | -1,42% | 1,3400 | 1,4000 | 1,3400 | 6.370 | 8.623,10 |
| 18/12/2009 | 1,4100 | 1,44% | 1,4100 | 1,4200 | 1,4100 | 2.353 | 3.318,73 |
| 17/12/2009 | 1,3900 | 1,46% | 1,3200 | 1,4000 | 1,3200 | 9.493 | 12.933,06 |
| 16/12/2009 | 1,3700 | 1,48% | 1,4000 | 1,4000 | 1,3500 | 22.833 | 31.523,47 |
| 15/12/2009 | 1,3500 | 0,75% | 1,3700 | 1,3700 | 1,2800 | 9.397 | 12.541,08 |
| 14/12/2009 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,3100 | 4.860 | 6.438,42 |
| 11/12/2009 | 1,3200 | 0,00% | 1,2800 | 1,3500 | 1,2700 | 6.195 | 8.083,62 |
| 10/12/2009 | 1,3200 | 2,33% | 1,2700 | 1,3300 | 1,2600 | 24.402 | 31.993,64 |
| 09/12/2009 | 1,2900 | 1,57% | 1,2900 | 1,3200 | 1,1900 | 6.650 | 8.323,11 |
| 08/12/2009 | 1,2700 | -3,05% | 1,3400 | 1,3400 | 1,2200 | 10.686 | 13.475,12 |
| 07/12/2009 | 1,3100 | 0,00% | 1,3000 | 1,3200 | 1,2800 | 27.712 | 35.951,20 |
| 04/12/2009 | 1,3100 | 2,34% | 1,2600 | 1,3300 | 1,2400 | 21.615 | 27.721,70 |
| 03/12/2009 | 1,2800 | 0,00% | 1,3300 | 1,3500 | 1,2600 | 38.143 | 49.859,52 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|