| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)
2,0500 €
0,0000 (0,00%)
- Άνοιγμα 2,0700
- Υψηλό 2,1000
- Χαμηλό 2,0200
- Όγκος 8.056
- Τζίρος 16.604 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,78% | 1,3300 | 1,3500 | 1,2600 | 38.143 | 49.859,52 |
| 02/12/2009 | 1,2900 | 4,88% | 1,2200 | 1,3000 | 1,2000 | 106.448 | 134.916,47 |
| 01/12/2009 | 1,2300 | 4,24% | 1,1800 | 1,2500 | 1,1400 | 129.438 | ,00 |
| 30/11/2009 | 1,1800 | 4,42% | 1,1400 | 1,2400 | 1,1400 | 13.052 | ,00 |
| 27/11/2009 | 1,1300 | -0,88% | 1,1000 | 1,1700 | 1,0300 | 40.920 | ,00 |
| 26/11/2009 | 1,1400 | -6,56% | 1,2200 | 1,2200 | 1,1100 | 34.850 | ,00 |
| 25/11/2009 | 1,2200 | -3,17% | 1,2200 | 1,2900 | 1,1400 | 43.717 | ,00 |
| 24/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,3000 | 1,2300 | 9.872 | ,00 |
| 23/11/2009 | 1,2600 | -3,82% | 1,3100 | 1,3500 | 1,2500 | 3.500 | ,00 |
| 20/11/2009 | 1,3100 | -2,24% | 1,3200 | 1,3200 | 1,2400 | 8.112 | ,00 |
| 19/11/2009 | 1,3400 | 0,00% | 1,3100 | 1,3500 | 1,2800 | 11.380 | ,00 |
| 18/11/2009 | 1,3400 | 1,52% | 1,3300 | 1,3500 | 1,3000 | 6.183 | ,00 |
| 17/11/2009 | 1,3200 | 1,54% | 1,2900 | 1,3500 | 1,2700 | 21.050 | ,00 |
| 16/11/2009 | 1,3000 | -0,76% | 1,3300 | 1,3300 | 1,2100 | 14.080 | ,00 |
| 13/11/2009 | 1,3100 | -2,24% | 1,3100 | 1,3500 | 1,3000 | 21.889 | ,00 |
| 12/11/2009 | 1,3400 | -1,47% | 1,3300 | 1,3500 | 1,3000 | 9.302 | ,00 |
| 11/11/2009 | 1,3600 | -0,73% | 1,4400 | 1,4400 | 1,3300 | 6.785 | ,00 |
| 10/11/2009 | 1,3700 | 3,79% | 1,3200 | 1,4200 | 1,2800 | 28.030 | ,00 |
| 09/11/2009 | 1,3200 | -3,65% | 1,4300 | 1,4300 | 1,3000 | 24.594 | ,00 |
| 06/11/2009 | 1,3700 | -2,84% | 1,4000 | 1,4500 | 1,3600 | 15.596 | ,00 |
| 05/11/2009 | 1,4100 | 3,68% | 1,3200 | 1,4300 | 1,3200 | 18.419 | ,00 |
| 04/11/2009 | 1,3600 | 4,62% | 1,3500 | 1,3800 | 1,3000 | 38.354 | ,00 |
| 03/11/2009 | 1,3000 | -5,11% | 1,3300 | 1,3800 | 1,2500 | 43.412 | ,00 |
| 02/11/2009 | 1,3700 | -6,16% | 1,4500 | 1,4600 | 1,3500 | 28.607 | ,00 |
| 30/10/2009 | 1,4600 | -3,95% | 1,5600 | 1,5600 | 1,4300 | 40.989 | ,00 |
| 29/10/2009 | 1,5200 | -5,59% | 1,5300 | 1,5500 | 1,4500 | 74.579 | ,00 |
| 27/10/2009 | 1,6100 | -6,94% | 1,6300 | 1,6900 | 1,5900 | 33.669 | ,00 |
| 26/10/2009 | 1,7300 | 0,58% | 1,8600 | 1,8900 | 1,7000 | 95.498 | ,00 |
| 23/10/2009 | 1,7200 | 0,00% | 1,7200 | 1,7800 | 1,7100 | 40.152 | ,00 |
| 22/10/2009 | 1,7200 | -3,37% | 1,7300 | 1,7500 | 1,7100 | 25.924 | ,00 |
| 21/10/2009 | 1,7800 | 2,89% | 1,8000 | 1,8100 | 1,7500 | 64.073 | ,00 |
| 20/10/2009 | 1,7300 | 1,76% | 1,7000 | 1,8000 | 1,6600 | 46.926 | ,00 |
| 19/10/2009 | 1,7000 | -0,58% | 1,7300 | 1,7600 | 1,6400 | 59.581 | ,00 |
| 16/10/2009 | 1,7100 | 8,23% | 1,5800 | 1,7300 | 1,5500 | 161.096 | ,00 |
| 15/10/2009 | 1,5800 | -2,47% | 1,6100 | 1,6200 | 1,5400 | 92.491 | ,00 |
| 14/10/2009 | 1,6200 | 10,96% | 1,4900 | 1,6700 | 1,4800 | 220.190 | ,00 |
| 13/10/2009 | 1,4600 | 4,29% | 1,3800 | 1,4700 | 1,3700 | 72.678 | ,00 |
| 12/10/2009 | 1,4000 | 0,00% | 1,3600 | 1,4200 | 1,3600 | 36.988 | ,00 |
| 09/10/2009 | 1,4000 | 2,19% | 1,3400 | 1,4200 | 1,3400 | 45.450 | ,00 |
| 08/10/2009 | 1,3700 | 3,79% | 1,3400 | 1,4000 | 1,3100 | 51.899 | ,00 |
| 07/10/2009 | 1,3200 | -4,35% | 1,3600 | 1,3600 | 1,3100 | 15.133 | ,00 |
| 06/10/2009 | 1,3800 | 8,66% | 1,2900 | 1,4400 | 1,2900 | 51.576 | ,00 |
| 05/10/2009 | 1,2700 | -0,78% | 1,3000 | 1,3000 | 1,2600 | 12.678 | ,00 |
| 02/10/2009 | 1,2800 | -0,78% | 1,3200 | 1,3200 | 1,2800 | 9.562 | ,00 |
| 01/10/2009 | 1,2900 | -1,53% | 1,2900 | 1,3000 | 1,2500 | 15.720 | ,00 |
| 30/9/2009 | 1,3100 | -0,76% | 1,3200 | 1,3400 | 1,2700 | 15.165 | ,00 |
| 29/9/2009 | 1,3200 | -0,75% | 1,3200 | 1,3900 | 1,3000 | 55.141 | ,00 |
| 28/9/2009 | 1,3300 | -4,32% | 1,4500 | 1,4500 | 1,3000 | 48.803 | ,00 |
| 25/9/2009 | 1,3900 | -6,08% | 1,4400 | 1,5000 | 1,2200 | 148.009 | ,00 |
| 24/9/2009 | 1,4800 | 0,68% | 1,5000 | 1,6000 | 1,4200 | 288.541 | ,00 |
| 23/9/2009 | 1,4700 | 19,51% | 1,2500 | 1,4700 | 1,2400 | 247.002 | ,00 |
| 22/9/2009 | 1,2300 | 0,82% | 1,2000 | 1,2500 | 1,1800 | 40.486 | ,00 |
| 21/9/2009 | 1,2200 | -1,61% | 1,2400 | 1,2500 | 1,2000 | 31.978 | ,00 |
| 18/9/2009 | 1,2400 | 0,00% | 1,2600 | 1,2600 | 1,2100 | 11.798 | ,00 |
| 17/9/2009 | 1,2400 | 2,48% | 1,2100 | 1,2800 | 1,1800 | 54.959 | ,00 |
| 16/9/2009 | 1,2100 | 2,54% | 1,1900 | 1,2300 | 1,1600 | 67.300 | ,00 |
| 15/9/2009 | 1,1800 | -6,35% | 1,2500 | 1,2500 | 1,1700 | 65.958 | ,00 |
| 14/9/2009 | 1,2600 | -4,55% | 1,2700 | 1,2900 | 1,2100 | 93.710 | ,00 |
| 11/9/2009 | 1,3200 | -1,49% | 1,3900 | 1,4200 | 1,3000 | 60.031 | ,00 |
| 10/9/2009 | 1,3400 | 3,08% | 1,3000 | 1,3700 | 1,2600 | 92.222 | ,00 |
| 09/9/2009 | 1,3000 | -7,80% | 1,3100 | 1,4000 | 1,2700 | 117.793 | ,00 |
| 08/9/2009 | 1,4100 | 6,82% | 1,4500 | 1,5800 | 1,1900 | 732.825 | ,00 |
| 07/9/2009 | 1,3200 | 18,92% | 1,2200 | 1,3300 | 1,2100 | 178.343 | ,00 |
| 04/9/2009 | 1,1100 | 18,09% | 1,0000 | 1,1200 | 0,9900 | 305.528 | ,00 |
| 03/9/2009 | 0,9400 | 17,50% | 0,8800 | 0,9600 | 0,7900 | 242.725 | ,00 |
| 02/9/2009 | 0,8000 | 19,40% | 0,7300 | 0,8000 | 0,7300 | 42.803 | ,00 |
| 01/9/2009 | 0,6700 | 19,64% | 0,5600 | 0,6700 | 0,5600 | 69.115 | ,00 |
| 31/8/2009 | 0,5600 | -6,67% | 0,5600 | 0,5600 | 0,5600 | 15 | ,00 |
| 28/8/2009 | 0,6000 | 1,69% | 0,5900 | 0,6200 | 0,5900 | 6.285 | ,00 |
| 27/8/2009 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | ,00 | |
| 26/8/2009 | 0,5900 | -3,28% | 0,6300 | 0,6300 | 0,5900 | 3.065 | ,00 |
| 25/8/2009 | 0,6100 | 0,00% | 0,6300 | 0,6500 | 0,6000 | 9.436 | ,00 |
| 24/8/2009 | 0,6100 | -4,69% | 0,5800 | 0,6100 | 0,5800 | 1.900 | ,00 |
| 21/8/2009 | 0,6400 | 4,92% | 0,6200 | 0,6400 | 0,6200 | 2.015 | ,00 |
| 20/8/2009 | 0,6100 | -6,15% | 0,6100 | 0,6100 | 0,6100 | 15 | ,00 |
| 19/8/2009 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 18/8/2009 | 0,6500 | 1,56% | 0,6400 | 0,6500 | 0,6400 | 7.440 | ,00 |
| 17/8/2009 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6000 | 8.084 | ,00 |
| 14/8/2009 | 0,6400 | 3,23% | 0,6000 | 0,6400 | 0,6000 | 8.281 | ,00 |
| 13/8/2009 | 0,6200 | 12,73% | 0,5500 | 0,6200 | 0,5500 | 34.142 | ,00 |
| 12/8/2009 | 0,5500 | 0,00% | 0,5500 | 0,5700 | 0,5400 | 12.171 | ,00 |
| 11/8/2009 | 0,5500 | -1,79% | 0,5700 | 0,5700 | 0,5300 | 11.150 | ,00 |
| 10/8/2009 | 0,5600 | -5,08% | 0,5900 | 0,5900 | 0,5400 | 21.485 | ,00 |
| 07/8/2009 | 0,5900 | -1,67% | 0,6100 | 0,6100 | 0,5900 | 1.265 | ,00 |
| 06/8/2009 | 0,6000 | -1,64% | 0,6000 | 0,6000 | 0,6000 | 800 | ,00 |
| 05/8/2009 | 0,6100 | -1,61% | 0,6100 | 0,6100 | 0,6100 | 1.700 | ,00 |
| 04/8/2009 | 0,6200 | 3,33% | 0,5800 | 0,6200 | 0,5800 | 4.320 | ,00 |
| 03/8/2009 | 0,6000 | 7,14% | 0,5600 | 0,6000 | 0,5500 | 11.950 | ,00 |
| 31/7/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 1.500 | ,00 |
| 30/7/2009 | 0,5600 | 1,82% | 0,5400 | 0,5600 | 0,5400 | 4.115 | ,00 |
| 29/7/2009 | 0,5500 | -3,51% | 0,5500 | 0,5600 | 0,5400 | 11.600 | ,00 |
| 28/7/2009 | 0,5700 | 5,56% | 0,5600 | 0,5700 | 0,5500 | 2.475 | ,00 |
| 27/7/2009 | 0,5400 | -3,57% | 0,5400 | 0,5400 | 0,5400 | 2.000 | ,00 |
| 24/7/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 23/7/2009 | 0,5600 | -1,75% | 0,5700 | 0,5700 | 0,5400 | 3.015 | ,00 |
| 22/7/2009 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 21/7/2009 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | 1.956 | ,00 |
| 20/7/2009 | 0,5700 | 1,79% | 0,5300 | 0,5700 | 0,5300 | 20 | ,00 |
| 17/7/2009 | 0,5600 | -3,45% | 0,5600 | 0,5600 | 0,5600 | 500 | ,00 |
| 16/7/2009 | 0,5800 | -1,69% | 0,5900 | 0,5900 | 0,5700 | 1.045 | ,00 |
| 15/7/2009 | 0,5900 | 5,36% | 0,5900 | 0,5900 | 0,5900 | 100 | ,00 |
| 14/7/2009 | 0,5600 | 0,00% | 0,5100 | 0,5600 | 0,5100 | 1.015 | ,00 |
| 13/7/2009 | 0,5600 | -1,75% | 0,5200 | 0,5600 | 0,5200 | 65 | ,00 |
| 10/7/2009 | 0,5700 | -3,39% | 0,5700 | 0,5800 | 0,5600 | 2.536 | ,00 |
| 09/7/2009 | 0,5900 | 7,27% | 0,5400 | 0,5900 | 0,5000 | 3.135 | ,00 |
| 08/7/2009 | 0,5500 | -5,17% | 0,5400 | 0,5700 | 0,5400 | 4.994 | ,00 |
| 07/7/2009 | 0,5800 | 0,00% | 0,5700 | 0,5800 | 0,5700 | 1.644 | ,00 |
| 06/7/2009 | 0,5800 | -4,92% | 0,5800 | 0,5800 | 0,5800 | 450 | ,00 |
| 03/7/2009 | 0,6100 | 3,39% | 0,5700 | 0,6100 | 0,5700 | 806 | ,00 |
| 02/7/2009 | 0,5900 | 0,00% | 0,6000 | 0,6400 | 0,5700 | 18.645 | ,00 |
| 01/7/2009 | 0,5900 | -1,67% | 0,5700 | 0,5900 | 0,5700 | 270 | ,00 |
| 30/6/2009 | 0,6000 | 0,00% | 0,5600 | 0,6000 | 0,5600 | 540 | ,00 |
| 29/6/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 26/6/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 2.000 | ,00 |
| 25/6/2009 | 0,6000 | -4,76% | 0,6000 | 0,6000 | 0,6000 | 2.700 | ,00 |
| 24/6/2009 | 0,6300 | 1,61% | 0,6300 | 0,6300 | 0,6300 | 3.000 | ,00 |
| 23/6/2009 | 0,6200 | 0,00% | 0,6000 | 0,6200 | 0,6000 | 2.000 | ,00 |
| 22/6/2009 | 0,6200 | 0,00% | 0,6300 | 0,6300 | 0,6200 | 3.500 | ,00 |
| 19/6/2009 | 0,6200 | -1,59% | 0,5700 | 0,6300 | 0,5700 | 10.650 | ,00 |
| 18/6/2009 | 0,6300 | -1,56% | 0,6200 | 0,6400 | 0,6200 | 3.400 | ,00 |
| 17/6/2009 | 0,6400 | -5,88% | 0,6600 | 0,6600 | 0,6400 | 4.120 | ,00 |
| 16/6/2009 | 0,6800 | -4,23% | 0,6800 | 0,6900 | 0,6700 | 3.616 | ,00 |
| 15/6/2009 | 0,7100 | -1,39% | 0,6600 | 0,7100 | 0,6600 | 1.130 | ,00 |
| 12/6/2009 | 0,7200 | 0,00% | 0,7100 | 0,7200 | 0,7000 | 1.210 | ,00 |
| 11/6/2009 | 0,7200 | -1,37% | 0,7100 | 0,7200 | 0,7100 | 1.100 | ,00 |
| 10/6/2009 | 0,7300 | 0,00% | 0,7000 | 0,7400 | 0,7000 | 2.465 | ,00 |
| 09/6/2009 | 0,7300 | -1,35% | 0,7000 | 0,7300 | 0,7000 | 1.060 | ,00 |
| 05/6/2009 | 0,7400 | 0,00% | 0,8100 | 0,8100 | 0,7200 | 16.578 | ,00 |
| 04/6/2009 | 0,7400 | -5,13% | 0,8100 | 0,8100 | 0,7100 | 29.200 | ,00 |
| 03/6/2009 | 0,7800 | 5,41% | 0,7100 | 0,7800 | 0,7100 | 10.946 | ,00 |
| 02/6/2009 | 0,7400 | 1,37% | 0,7300 | 0,7500 | 0,7300 | 5.053 | ,00 |
| 01/6/2009 | 0,7300 | 4,29% | 0,7600 | 0,7600 | 0,7000 | 18.485 | ,00 |
| 29/5/2009 | 0,7000 | -9,09% | 0,7700 | 0,7700 | 0,7000 | 13.200 | ,00 |
| 28/5/2009 | 0,7700 | 6,94% | 0,7000 | 0,7900 | 0,7000 | 15.748 | ,00 |
| 27/5/2009 | 0,7200 | 5,88% | 0,7100 | 0,8000 | 0,6400 | 22.765 | ,00 |
| 26/5/2009 | 0,6800 | -6,85% | 0,7500 | 0,7500 | 0,6700 | 10.383 | ,00 |
| 25/5/2009 | 0,7300 | 17,74% | 0,6800 | 0,7400 | 0,6800 | 28.841 | ,00 |
| 22/5/2009 | 0,6200 | 8,77% | 0,5900 | 0,6300 | 0,5700 | 68.265 | ,00 |
| 21/5/2009 | 0,5700 | 1,79% | 0,5600 | 0,5700 | 0,5600 | 5.200 | ,00 |
| 20/5/2009 | 0,5600 | 0,00% | 0,5200 | 0,5800 | 0,5200 | 1.460 | ,00 |
| 19/5/2009 | 0,5600 | 7,69% | 0,5400 | 0,5600 | 0,5400 | 950 | ,00 |
| 18/5/2009 | 0,5200 | -5,45% | 0,5400 | 0,5400 | 0,5200 | 3.000 | ,00 |
| 15/5/2009 | 0,5500 | 1,85% | 0,5000 | 0,5600 | 0,5000 | 5.770 | ,00 |
| 14/5/2009 | 0,5400 | -3,57% | 0,5400 | 0,5600 | 0,5400 | 3.400 | ,00 |
| 13/5/2009 | 0,5600 | -1,75% | 0,5700 | 0,5800 | 0,5600 | 6.449 | ,00 |
| 12/5/2009 | 0,5700 | 0,00% | 0,5800 | 0,5900 | 0,5600 | 5.800 | ,00 |
| 11/5/2009 | 0,5700 | -1,72% | 0,5500 | 0,5700 | 0,5500 | 14.697 | ,00 |
| 08/5/2009 | 0,5800 | -1,69% | 0,5500 | 0,5800 | 0,5500 | 500 | ,00 |
| 07/5/2009 | 0,5900 | 0,00% | 0,5900 | 0,6000 | 0,5600 | 5.268 | ,00 |
| 06/5/2009 | 0,5900 | -3,28% | 0,5700 | 0,5900 | 0,5600 | 10.630 | ,00 |
| 05/5/2009 | 0,6100 | -1,61% | 0,6000 | 0,6200 | 0,5900 | 15.399 | ,00 |
| 04/5/2009 | 0,6200 | -1,59% | 0,5800 | 0,6800 | 0,5800 | 4.965 | ,00 |
| 30/4/2009 | 0,6300 | 0,00% | 0,6200 | 0,6500 | 0,6200 | 7.043 | ,00 |
| 29/4/2009 | 0,6300 | 8,62% | 0,5800 | 0,6300 | 0,5800 | 18.938 | ,00 |
| 28/4/2009 | 0,5800 | -3,33% | 0,5600 | 0,5800 | 0,5600 | 624 | ,00 |
| 27/4/2009 | 0,6000 | 3,45% | 0,5300 | 0,6300 | 0,5300 | 32.270 | ,00 |
| 24/4/2009 | 0,5800 | 5,45% | 0,5900 | 0,5900 | 0,5800 | 4.620 | ,00 |
| 23/4/2009 | 0,5500 | -5,17% | 0,5600 | 0,6200 | 0,5500 | 9.210 | ,00 |
| 22/4/2009 | 0,5800 | 7,41% | 0,5300 | 0,5800 | 0,5300 | 1.030 | ,00 |
| 21/4/2009 | 0,5400 | 0,00% | 0,4900 | 0,5400 | 0,4900 | 35 | ,00 |
| 16/4/2009 | 0,5400 | 8,00% | 0,5200 | 0,5500 | 0,4500 | 4.335 | ,00 |
| 15/4/2009 | 0,5000 | 0,00% | 0,5000 | 0,5000 | 0,5000 | ,00 | |
| 14/4/2009 | 0,5000 | 4,17% | 0,4900 | 0,5000 | 0,4900 | 2.570 | ,00 |
| 09/4/2009 | 0,4800 | 4,35% | 0,4600 | 0,4800 | 0,4600 | 965 | ,00 |
| 08/4/2009 | 0,4600 | 4,55% | 0,4500 | 0,4600 | 0,4500 | 4.280 | ,00 |
| 07/4/2009 | 0,4400 | 2,33% | 0,4200 | 0,4400 | 0,4200 | 710 | ,00 |
| 06/4/2009 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4300 | ,00 | |
| 03/4/2009 | 0,4300 | -4,44% | 0,4400 | 0,4500 | 0,4100 | 4.580 | ,00 |
| 02/4/2009 | 0,4500 | 4,65% | 0,4500 | 0,4500 | 0,4500 | 3.400 | ,00 |
| 01/4/2009 | 0,4300 | -2,27% | 0,4300 | 0,4400 | 0,4200 | 4.676 | ,00 |
| 31/3/2009 | 0,4400 | 2,33% | 0,4100 | 0,4400 | 0,4100 | 1.545 | ,00 |
| 30/3/2009 | 0,4300 | -4,44% | 0,4500 | 0,4500 | 0,4100 | 12.756 | ,00 |
| 27/3/2009 | 0,4500 | 2,27% | 0,4500 | 0,4600 | 0,4200 | 5.442 | ,00 |
| 26/3/2009 | 0,4400 | -2,22% | 0,4500 | 0,4600 | 0,4100 | 25.620 | ,00 |
| 24/3/2009 | 0,4500 | -2,17% | 0,4600 | 0,4700 | 0,4500 | 7.812 | ,00 |
| 23/3/2009 | 0,4600 | -4,17% | 0,4600 | 0,4800 | 0,4600 | 3.100 | ,00 |
| 20/3/2009 | 0,4800 | -2,04% | 0,4700 | 0,4900 | 0,4500 | 8.602 | ,00 |
| 19/3/2009 | 0,4900 | 2,08% | 0,4500 | 0,4900 | 0,4500 | 470 | ,00 |
| 18/3/2009 | 0,4800 | 2,13% | 0,4900 | 0,4900 | 0,4500 | 2.462 | ,00 |
| 17/3/2009 | 0,4700 | 0,00% | 0,4700 | 0,4700 | 0,4700 | ,00 | |
| 16/3/2009 | 0,4700 | 2,17% | 0,4600 | 0,4700 | 0,4600 | 653 | ,00 |
| 13/3/2009 | 0,4600 | -4,17% | 0,4500 | 0,5000 | 0,4500 | 1.861 | ,00 |
| 12/3/2009 | 0,4800 | -5,88% | 0,4600 | 0,5000 | 0,4600 | 1.320 | ,00 |
| 11/3/2009 | 0,5100 | 8,51% | 0,4400 | 0,5100 | 0,4400 | 18.222 | ,00 |
| 10/3/2009 | 0,4700 | -2,08% | 0,4700 | 0,4700 | 0,4700 | 389 | ,00 |
| 09/3/2009 | 0,4800 | 4,35% | 0,4200 | 0,5000 | 0,4200 | 2.973 | ,00 |
| 06/3/2009 | 0,4600 | 0,00% | 0,4600 | 0,4600 | 0,4600 | ,00 | |
| 05/3/2009 | 0,4600 | 0,00% | 0,4600 | 0,4600 | 0,4600 | ,00 | |
| 04/3/2009 | 0,4600 | -9,80% | 0,5000 | 0,5000 | 0,4600 | 849 | ,00 |
| 03/3/2009 | 0,5100 | 0,00% | 0,5100 | 0,5100 | 0,5100 | ,00 | |
| 27/2/2009 | 0,5100 | -8,93% | 0,5100 | 0,5100 | 0,5100 | 15 | ,00 |
| 26/2/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 100 | ,00 |
| 25/2/2009 | 0,5600 | -6,67% | 0,6000 | 0,6000 | 0,5600 | 1.205 | ,00 |
| 24/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 23/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 70 | ,00 |
| 20/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 19/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 18/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 17/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 16/2/2009 | 0,6000 | 0,00% | 0,5600 | 0,6000 | 0,5600 | 2.000 | ,00 |
| 13/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 12/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 11/2/2009 | 0,6000 | 9,09% | 0,5000 | 0,6000 | 0,5000 | 1.235 | ,00 |
| 10/2/2009 | 0,5500 | 0,00% | 0,5500 | 0,5500 | 0,5500 | ,00 | |
| 09/2/2009 | 0,5500 | -3,51% | 0,5700 | 0,5700 | 0,5200 | 125 | ,00 |
| 06/2/2009 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 05/2/2009 | 0,5700 | 1,79% | 0,5500 | 0,5700 | 0,5500 | 100 | ,00 |
| 04/2/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 03/2/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 02/2/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 30/1/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 1.000 | ,00 |
| 29/1/2009 | 0,5600 | -1,75% | 0,5700 | 0,5700 | 0,5600 | 2.100 | ,00 |
| 28/1/2009 | 0,5700 | 5,56% | 0,5700 | 0,5700 | 0,5700 | 100 | ,00 |
| 27/1/2009 | 0,5400 | 3,85% | 0,4700 | 0,5400 | 0,4700 | 3.319 | ,00 |
| 26/1/2009 | 0,5200 | -1,89% | 0,5200 | 0,5300 | 0,5200 | 1.810 | ,00 |
| 23/1/2009 | 0,5300 | 6,00% | 0,5300 | 0,5300 | 0,5300 | 10 | ,00 |
| 22/1/2009 | 0,5000 | -7,41% | 0,5000 | 0,5000 | 0,5000 | 10.579 | ,00 |
| 21/1/2009 | 0,5400 | -3,57% | 0,5400 | 0,5400 | 0,5400 | 1.915 | ,00 |
| 20/1/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 2.000 | ,00 |
| 19/1/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 16/1/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 2.000 | ,00 |
| 15/1/2009 | 0,5600 | 0,00% | 0,5600 | 0,5700 | 0,5600 | 2.500 | ,00 |
| 14/1/2009 | 0,5600 | 3,70% | 0,5200 | 0,5600 | 0,5200 | 2.500 | ,00 |
| 13/1/2009 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 4 | ,00 |
| 12/1/2009 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 1.050 | ,00 |
| 09/1/2009 | 0,5400 | -1,82% | 0,5700 | 0,5700 | 0,5000 | 4.410 | ,00 |
| 08/1/2009 | 0,5500 | 5,77% | 0,5500 | 0,5500 | 0,5500 | 100 | ,00 |
| 07/1/2009 | 0,5200 | 0,00% | 0,5200 | 0,5200 | 0,5200 | 2.015 | ,00 |
| 05/1/2009 | 0,5200 | -3,70% | 0,5000 | 0,5200 | 0,5000 | 4.000 | ,00 |
| 02/1/2009 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 2.000 | ,00 |
| 31/12/2008 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | ,00 | |
| 30/12/2008 | 0,5400 | 3,85% | 0,5400 | 0,5400 | 0,5400 | 2.000 | ,00 |
| 29/12/2008 | 0,5200 | 8,33% | 0,5200 | 0,5200 | 0,5200 | 50 | ,00 |
| 24/12/2008 | 0,4800 | 4,35% | 0,4800 | 0,4800 | 0,4800 | 501 | ,00 |
| 23/12/2008 | 0,4600 | -4,17% | 0,5200 | 0,5200 | 0,4600 | 385 | ,00 |
| 22/12/2008 | 0,4800 | 0,00% | 0,4800 | 0,4800 | 0,4800 | 900 | ,00 |
| 19/12/2008 | 0,4800 | 2,13% | 0,4800 | 0,4800 | 0,4800 | 3.816 | ,00 |
| 18/12/2008 | 0,4700 | 2,17% | 0,4800 | 0,4800 | 0,4500 | 9.977 | ,00 |
| 17/12/2008 | 0,4600 | -8,00% | 0,4600 | 0,4800 | 0,4500 | 7.390 | ,00 |
| 16/12/2008 | 0,5000 | -9,09% | 0,5000 | 0,5000 | 0,5000 | 15 | ,00 |
| 15/12/2008 | 0,5500 | 0,00% | 0,5500 | 0,5500 | 0,5500 | ,00 | |
| 12/12/2008 | 0,5500 | 1,85% | 0,5200 | 0,5500 | 0,5200 | 5.000 | ,00 |
| 11/12/2008 | 0,5400 | -3,57% | 0,5100 | 0,5400 | 0,5100 | 6.619 | ,00 |
| 10/12/2008 | 0,5600 | 9,80% | 0,5600 | 0,5600 | 0,5600 | 3 | ,00 |
| 09/12/2008 | 0,5100 | -1,92% | 0,4800 | 0,5100 | 0,4800 | 4.035 | ,00 |
| 08/12/2008 | 0,5200 | 0,00% | 0,5100 | 0,5300 | 0,5100 | 3.015 | ,00 |
| 05/12/2008 | 0,5200 | 0,00% | 0,4900 | 0,5200 | 0,4900 | 3.000 | ,00 |
| 04/12/2008 | 0,5200 | 1,96% | 0,5200 | 0,5200 | 0,5200 | 4.000 | ,00 |
| 03/12/2008 | 0,5100 | -5,56% | 0,5500 | 0,5500 | 0,4900 | 6.085 | ,00 |
| 02/12/2008 | 0,5400 | 3,85% | 0,5100 | 0,5500 | 0,5100 | 5.879 | ,00 |
| 01/12/2008 | 0,5200 | -1,89% | 0,5400 | 0,5400 | 0,4900 | 7.200 | ,00 |
| 28/11/2008 | 0,5300 | -3,64% | 0,5100 | 0,5300 | 0,5100 | 9.831 | ,00 |
| 27/11/2008 | 0,5500 | -1,79% | 0,5500 | 0,5600 | 0,5500 | 5.450 | ,00 |
| 26/11/2008 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 25/11/2008 | 0,5600 | 3,70% | 0,5600 | 0,5700 | 0,5600 | 3.085 | ,00 |
| 24/11/2008 | 0,5400 | 1,89% | 0,5400 | 0,5400 | 0,5400 | 2.081 | ,00 |
| 21/11/2008 | 0,5300 | 3,92% | 0,5200 | 0,5300 | 0,5200 | 7.430 | ,00 |
| 20/11/2008 | 0,5100 | 0,00% | 0,4900 | 0,5100 | 0,4800 | 7.658 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|