| 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
ΝΤΡΟΥΚΦΑΡΜΠΕΝ ΕΛΛΑΣ Α.Ε.Β.Ε. (ΔΡΟΥΚ)
1,4000 €
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 |
|---|---|---|---|---|---|---|---|
| 19/10/2010 | 2,0800 | -5,45% | 2,4000 | 2,4000 | 1,7600 | 432 | ,00 |
| 18/10/2010 | 2,2000 | -19,12% | 2,4800 | 2,4800 | 2,2000 | 1.875 | ,00 |
| 15/10/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 14/10/2010 | 2,7200 | 6,25% | 2,7200 | 2,7200 | 2,7200 | 3 | ,00 |
| 13/10/2010 | 2,5600 | 6,67% | 2,5600 | 2,5600 | 2,5600 | 3 | ,00 |
| 12/10/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 11/10/2010 | 2,4000 | -7,69% | 2,4000 | 2,4000 | 2,4000 | 3 | ,00 |
| 08/10/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 07/10/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 06/10/2010 | 2,6000 | 8,33% | 2,6000 | 2,6000 | 2,6000 | 3 | ,00 |
| 05/10/2010 | 2,4000 | 9,09% | 2,4000 | 2,4000 | 2,4000 | 3 | ,00 |
| 04/10/2010 | 2,2000 | 7,84% | 2,2000 | 2,2000 | 2,2000 | 3 | ,00 |
| 01/10/2010 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 30/9/2010 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 29/9/2010 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 28/9/2010 | 2,0400 | 6,25% | 2,0400 | 2,0400 | 2,0400 | 3 | ,00 |
| 27/9/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 24/9/2010 | 1,9200 | -5,88% | 1,9600 | 2,0000 | 1,8400 | 8.481 | ,00 |
| 23/9/2010 | 2,0400 | -7,27% | 2,1200 | 2,1200 | 2,0400 | 7.501 | ,00 |
| 22/9/2010 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 21/9/2010 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 20/9/2010 | 2,2000 | -14,06% | 2,2000 | 2,2000 | 2,2000 | 3 | ,00 |
| 17/9/2010 | 2,5600 | 8,47% | 2,5600 | 2,5600 | 2,5200 | 80 | ,00 |
| 16/9/2010 | 2,3600 | 9,26% | 2,3600 | 2,3600 | 2,3600 | 5 | ,00 |
| 15/9/2010 | 2,1600 | -1,82% | 2,1600 | 2,1600 | 2,1600 | 125 | ,00 |
| 14/9/2010 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 13/9/2010 | 2,2000 | 1,85% | 2,2000 | 2,2000 | 2,2000 | 125 | ,00 |
| 10/9/2010 | 2,1600 | 0,00% | 2,1200 | 2,1600 | 2,1200 | 301 | ,00 |
| 09/9/2010 | 2,1600 | 5,88% | 2,2400 | 2,2400 | 2,1600 | 5 | ,00 |
| 08/9/2010 | 2,0400 | 4,08% | 1,8000 | 2,0800 | 1,8000 | 1.462 | ,00 |
| 07/9/2010 | 1,9600 | -9,26% | 2,0000 | 2,0000 | 1,9200 | 2.564 | ,00 |
| 06/9/2010 | 2,1600 | -18,18% | 2,4000 | 2,4000 | 2,1200 | 1.926 | ,00 |
| 03/9/2010 | 2,6400 | -19,51% | 3,0000 | 3,0000 | 2,6400 | 1.692 | ,00 |
| 02/9/2010 | 3,2800 | 5,13% | 3,2800 | 3,2800 | 3,2800 | 125 | ,00 |
| 01/9/2010 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 31/8/2010 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 30/8/2010 | 3,1200 | 9,86% | 3,1200 | 3,1200 | 3,1200 | 4 | ,00 |
| 27/8/2010 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 26/8/2010 | 2,8400 | 9,23% | 2,7600 | 2,8400 | 2,7600 | 8 | ,00 |
| 25/8/2010 | 2,6000 | 6,56% | 2,6000 | 2,6000 | 2,6000 | 3 | ,00 |
| 24/8/2010 | 2,4400 | 5,17% | 2,4400 | 2,4400 | 2,4400 | 3 | ,00 |
| 23/8/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 20/8/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 19/8/2010 | 2,3200 | 7,41% | 2,3200 | 2,3200 | 2,3200 | 5 | ,00 |
| 18/8/2010 | 2,1600 | 5,88% | 2,1200 | 2,1600 | 2,1200 | 19 | ,00 |
| 17/8/2010 | 2,0400 | 0,00% | 1,8400 | 2,0400 | 1,8400 | 8 | ,00 |
| 16/8/2010 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 13/8/2010 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/8/2010 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 11/8/2010 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 10/8/2010 | 2,0400 | 8,51% | 2,0000 | 2,0400 | 2,0000 | 18 | ,00 |
| 09/8/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 06/8/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 05/8/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 04/8/2010 | 1,8800 | 2,17% | 1,6800 | 1,8800 | 1,6800 | 200 | ,00 |
| 03/8/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 423 | ,00 |
| 02/8/2010 | 1,8400 | 2,22% | 1,8000 | 1,8400 | 1,8000 | 325 | ,00 |
| 30/7/2010 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 3 | ,00 |
| 29/7/2010 | 1,7600 | 4,76% | 1,7600 | 1,7600 | 1,7600 | 3 | ,00 |
| 28/7/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 98 | ,00 |
| 27/7/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.203 | ,00 |
| 26/7/2010 | 1,6800 | -6,67% | 1,7200 | 1,7200 | 1,6800 | 778 | ,00 |
| 23/7/2010 | 1,8000 | -19,64% | 2,0400 | 2,1600 | 1,8000 | 2.898 | ,00 |
| 22/7/2010 | 2,2400 | -5,08% | 2,2400 | 2,2400 | 2,2400 | 100 | ,00 |
| 21/7/2010 | 2,3600 | 9,26% | 2,3200 | 2,3600 | 2,3200 | 18 | ,00 |
| 20/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 19/7/2010 | 2,1600 | 1,89% | 2,2800 | 2,3200 | 2,1600 | 125 | ,00 |
| 16/7/2010 | 2,1200 | 8,16% | 2,0400 | 2,1200 | 2,0400 | 25 | ,00 |
| 15/7/2010 | 1,9600 | 8,89% | 1,9600 | 1,9600 | 1,9600 | 2 | ,00 |
| 14/7/2010 | 1,8000 | 9,76% | 1,7200 | 1,8000 | 1,7200 | 151 | ,00 |
| 13/7/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 12/7/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 09/7/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 08/7/2010 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 10 | ,00 |
| 07/7/2010 | 1,6000 | -6,98% | 1,6000 | 1,6000 | 1,6000 | 125 | ,00 |
| 06/7/2010 | 1,7200 | 7,50% | 1,6000 | 1,7200 | 1,6000 | 25 | ,00 |
| 05/7/2010 | 1,6000 | -6,98% | 1,6000 | 1,6000 | 1,6000 | 3 | ,00 |
| 02/7/2010 | 1,7200 | -8,51% | 2,0000 | 2,0400 | 1,7200 | 83 | ,00 |
| 01/7/2010 | 1,8800 | 6,82% | 1,8800 | 1,8800 | 1,8800 | 15 | ,00 |
| 30/6/2010 | 1,7600 | 10,00% | 1,7200 | 1,7600 | 1,7200 | 25 | ,00 |
| 29/6/2010 | 1,6000 | -9,09% | 1,6000 | 1,6000 | 1,6000 | 5.288 | ,00 |
| 28/6/2010 | 1,7600 | 7,32% | 1,8000 | 1,8000 | 1,7600 | 85 | ,00 |
| 25/6/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 24/6/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 23/6/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 22/6/2010 | 1,6400 | 7,89% | 1,6000 | 1,6400 | 1,6000 | 1.919 | ,00 |
| 21/6/2010 | 1,5200 | -5,00% | 1,7600 | 1,8800 | 1,5200 | 55 | ,00 |
| 18/6/2010 | 1,6000 | 2,56% | 1,6000 | 1,6000 | 1,6000 | 75 | ,00 |
| 17/6/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 16/6/2010 | 1,5600 | -2,50% | 1,5600 | 1,5600 | 1,5600 | 10.113 | ,00 |
| 15/6/2010 | 1,6000 | -6,98% | 1,8000 | 1,8800 | 1,6000 | 138 | ,00 |
| 14/6/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 11/6/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 10/6/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 09/6/2010 | 1,7200 | -2,27% | 1,6800 | 1,7200 | 1,6800 | 375 | ,00 |
| 08/6/2010 | 1,7600 | -2,22% | 1,8800 | 1,9600 | 1,7600 | 26 | ,00 |
| 07/6/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 04/6/2010 | 1,8000 | 0,00% | 1,8400 | 1,8800 | 1,6400 | 88 | ,00 |
| 03/6/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 02/6/2010 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 50 | ,00 |
| 01/6/2010 | 1,7600 | 10,00% | 1,6800 | 1,7600 | 1,6800 | 40 | ,00 |
| 31/5/2010 | 1,6000 | 17,65% | 1,4800 | 1,6000 | 1,4800 | 210 | ,00 |
| 28/5/2010 | 1,3600 | -2,86% | 1,4000 | 1,4800 | 1,2800 | 6.623 | ,00 |
| 27/5/2010 | 1,4000 | -5,41% | 1,4800 | 1,4800 | 1,4000 | 2.403 | ,00 |
| 26/5/2010 | 1,4800 | 5,71% | 1,4000 | 1,5200 | 1,4000 | 25.464 | ,00 |
| 25/5/2010 | 1,4000 | -5,41% | 1,4000 | 1,4000 | 1,4000 | 1.500 | ,00 |
| 21/5/2010 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 613 | ,00 |
| 20/5/2010 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 19/5/2010 | 1,4800 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 400 | ,00 |
| 18/5/2010 | 1,4800 | 8,82% | 1,3200 | 1,4800 | 1,3200 | 2.855 | ,00 |
| 17/5/2010 | 1,3600 | 3,03% | 1,2000 | 1,3600 | 1,0800 | 13.169 | ,00 |
| 14/5/2010 | 1,3200 | -8,33% | 1,3200 | 1,4400 | 1,3200 | 1.347 | ,00 |
| 13/5/2010 | 1,4400 | 0,00% | 1,3200 | 1,4400 | 1,3200 | 26 | ,00 |
| 12/5/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 11/5/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 10/5/2010 | 1,4400 | 0,00% | 1,4000 | 1,5600 | 1,4000 | 2.125 | ,00 |
| 07/5/2010 | 1,4400 | -7,69% | 1,4400 | 1,4800 | 1,4400 | 1.013 | ,00 |
| 06/5/2010 | 1,5600 | -2,50% | 1,4400 | 1,6000 | 1,4400 | 988 | ,00 |
| 05/5/2010 | 1,6000 | 8,11% | 1,5200 | 1,6000 | 1,5200 | 250 | ,00 |
| 04/5/2010 | 1,4800 | -19,57% | 1,6800 | 1,6800 | 1,4800 | 88 | ,00 |
| 03/5/2010 | 1,8400 | 4,55% | 1,6000 | 1,8400 | 1,6000 | 88 | ,00 |
| 30/4/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 29/4/2010 | 1,7600 | 4,76% | 1,7200 | 1,7600 | 1,7200 | 1.250 | ,00 |
| 28/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 27/4/2010 | 1,6800 | -8,70% | 1,6800 | 1,6800 | 1,6800 | 525 | ,00 |
| 26/4/2010 | 1,8400 | 2,22% | 1,8400 | 1,9200 | 1,7600 | 6.250 | ,00 |
| 23/4/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 22/4/2010 | 1,8000 | -2,17% | 1,7200 | 1,8000 | 1,6800 | 338 | ,00 |
| 21/4/2010 | 1,8400 | -6,12% | 1,9600 | 1,9600 | 1,7600 | 1.515 | ,00 |
| 20/4/2010 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 19/4/2010 | 1,9600 | -2,00% | 1,9600 | 1,9600 | 1,9600 | 750 | ,00 |
| 16/4/2010 | 2,0000 | 0,00% | 1,8800 | 2,0000 | 1,8800 | 25 | ,00 |
| 15/4/2010 | 2,0000 | -5,66% | 2,1200 | 2,1200 | 1,9600 | 1.013 | ,00 |
| 14/4/2010 | 2,1200 | -1,85% | 2,1200 | 2,1200 | 2,1200 | 8 | ,00 |
| 13/4/2010 | 2,1600 | -1,82% | 2,1600 | 2,1600 | 2,1600 | 625 | ,00 |
| 12/4/2010 | 2,2000 | 5,77% | 2,2000 | 2,2000 | 2,2000 | 1 | ,00 |
| 09/4/2010 | 2,0800 | -8,77% | 2,0800 | 2,0800 | 2,0800 | 125 | ,00 |
| 08/4/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 07/4/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 06/4/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 01/4/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 31/3/2010 | 2,2800 | 9,62% | 2,2800 | 2,2800 | 2,2800 | 1 | ,00 |
| 30/3/2010 | 2,0800 | -5,45% | 2,0800 | 2,0800 | 2,0800 | 523 | ,00 |
| 29/3/2010 | 2,2000 | -1,79% | 2,1200 | 2,2000 | 2,1200 | 875 | ,00 |
| 26/3/2010 | 2,2400 | 3,70% | 2,1600 | 2,3600 | 2,1600 | 134 | ,00 |
| 24/3/2010 | 2,1600 | 3,85% | 2,0800 | 2,1600 | 2,0800 | 18 | ,00 |
| 23/3/2010 | 2,0800 | -7,14% | 2,0800 | 2,0800 | 2,0800 | 100 | ,00 |
| 22/3/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/3/2010 | 2,2400 | 1,82% | 2,2000 | 2,2400 | 2,2000 | 50 | ,00 |
| 18/3/2010 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 17/3/2010 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/3/2010 | 2,2000 | -3,51% | 2,2000 | 2,2000 | 2,2000 | 125 | ,00 |
| 15/3/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 12/3/2010 | 2,2800 | -1,72% | 2,1600 | 2,2800 | 2,1200 | 105 | ,00 |
| 11/3/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 10/3/2010 | 2,3200 | 5,45% | 2,3200 | 2,3200 | 2,3200 | 838 | ,00 |
| 09/3/2010 | 2,2000 | -8,33% | 2,2000 | 2,2000 | 2,2000 | 150 | ,00 |
| 08/3/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 05/3/2010 | 2,4000 | 1,69% | 2,2000 | 2,4000 | 2,2000 | 42 | ,00 |
| 04/3/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 03/3/2010 | 2,3600 | 1,72% | 2,3600 | 2,3600 | 2,3600 | 3 | ,00 |
| 02/3/2010 | 2,3200 | -1,69% | 2,3600 | 2,3600 | 2,3200 | 743 | ,00 |
| 01/3/2010 | 2,3600 | 3,51% | 2,3200 | 2,3600 | 2,3200 | 48 | ,00 |
| 26/2/2010 | 2,2800 | 1,79% | 2,0800 | 2,2800 | 2,0800 | 5 | ,00 |
| 25/2/2010 | 2,2400 | 3,70% | 2,0000 | 2,2800 | 1,9600 | 775 | ,00 |
| 24/2/2010 | 2,1600 | -3,57% | 2,0400 | 2,1600 | 2,0400 | 101 | ,00 |
| 23/2/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/2/2010 | 2,2400 | -5,08% | 2,2000 | 2,2400 | 2,2000 | 375 | ,00 |
| 19/2/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/2/2010 | 2,3600 | 5,36% | 2,3600 | 2,3600 | 2,3600 | 8 | ,00 |
| 17/2/2010 | 2,2400 | -3,45% | 2,2400 | 2,2400 | 2,2400 | 20.500 | ,00 |
| 16/2/2010 | 2,3200 | 9,43% | 2,3200 | 2,3200 | 2,3200 | 70 | ,00 |
| 12/2/2010 | 2,1200 | -7,02% | 2,0800 | 2,1200 | 2,0800 | 213 | ,00 |
| 11/2/2010 | 2,2800 | 3,64% | 2,2800 | 2,2800 | 2,2800 | 25 | ,00 |
| 10/2/2010 | 2,2000 | 7,84% | 2,2000 | 2,2000 | 2,2000 | 175 | ,00 |
| 09/2/2010 | 2,0400 | 0,00% | 2,0400 | 2,1200 | 1,8800 | 7.900 | ,00 |
| 08/2/2010 | 2,0400 | -7,27% | 2,0000 | 2,0800 | 2,0000 | 1.348 | ,00 |
| 05/2/2010 | 2,2000 | -1,79% | 2,0800 | 2,2000 | 2,0400 | 270 | ,00 |
| 04/2/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 30 | ,00 |
| 03/2/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/2/2010 | 2,2400 | -1,75% | 2,1600 | 2,2800 | 2,1200 | 128 | ,00 |
| 01/2/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 29/1/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 28/1/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 27/1/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 26/1/2010 | 2,2800 | 0,00% | 2,2400 | 2,2800 | 2,2400 | 113 | ,00 |
| 25/1/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 22/1/2010 | 2,2800 | 7,55% | 2,1200 | 2,3200 | 2,1200 | 605 | ,00 |
| 21/1/2010 | 2,1200 | -8,62% | 2,1600 | 2,1600 | 2,1200 | 2.290 | ,00 |
| 20/1/2010 | 2,3200 | 3,57% | 2,2400 | 2,3200 | 2,2000 | 13 | ,00 |
| 19/1/2010 | 2,2400 | -5,08% | 2,3600 | 2,3600 | 2,2400 | 1.359 | ,00 |
| 18/1/2010 | 2,3600 | -3,28% | 2,2000 | 2,3600 | 2,2000 | 179 | ,00 |
| 15/1/2010 | 2,4400 | -3,17% | 2,4000 | 2,4400 | 2,2800 | 465 | ,00 |
| 14/1/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 13/1/2010 | 2,5200 | -3,08% | 2,4400 | 2,5200 | 2,3600 | 171 | ,00 |
| 12/1/2010 | 2,6000 | -2,99% | 2,6800 | 2,6800 | 2,6000 | 125 | ,00 |
| 11/1/2010 | 2,6800 | 3,08% | 2,6400 | 2,6800 | 2,6400 | 250 | ,00 |
| 08/1/2010 | 2,6000 | 0,00% | 2,5600 | 2,6000 | 2,5600 | 250 | ,00 |
| 07/1/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 05/1/2010 | 2,6000 | 1,56% | 2,5600 | 2,6000 | 2,5600 | 360 | ,00 |
| 04/1/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 375 | ,00 |
| 31/12/2009 | 2,5600 | 1,59% | 2,5600 | 2,5600 | 2,5600 | 125 | 320,00 |
| 30/12/2009 | 2,5200 | 1,61% | 2,5200 | 2,5200 | 2,5200 | 206 | 519,75 |
| 29/12/2009 | 2,4800 | 1,64% | 2,4400 | 2,4800 | 2,4400 | 333 | 824,10 |
| 28/12/2009 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 23/12/2009 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 22/12/2009 | 2,4400 | 1,67% | 2,3200 | 2,4400 | 2,2800 | 1.525 | 3.705,00 |
| 21/12/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 18/12/2009 | 2,4000 | 3,45% | 2,3200 | 2,4000 | 2,3200 | 38 | 88,00 |
| 17/12/2009 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 16/12/2009 | 2,3200 | -1,69% | 2,4000 | 2,4400 | 2,3200 | 1.400 | 3.313,90 |
| 15/12/2009 | 2,3600 | -4,84% | 2,4000 | 2,4000 | 2,3600 | 275 | 654,00 |
| 14/12/2009 | 2,4800 | -4,62% | 2,4800 | 2,4800 | 2,4800 | 25 | 62,00 |
| 11/12/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 13 | 32,50 |
| 10/12/2009 | 2,6000 | 0,00% | 2,6000 | 2,6400 | 2,6000 | 551 | 1.433,30 |
| 09/12/2009 | 2,6000 | 4,84% | 2,5200 | 2,6000 | 2,4400 | 1.648 | 4.281,40 |
| 08/12/2009 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 07/12/2009 | 2,4800 | -4,62% | 2,6000 | 2,6000 | 2,4800 | 55 | 139,40 |
| 04/12/2009 | 2,6000 | -1,52% | 2,6400 | 2,6400 | 2,4000 | 935 | 2.381,80 |
| 03/12/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 02/12/2009 | 2,6400 | -1,49% | 2,7200 | 2,7200 | 2,6400 | 389 | ,00 |
| 01/12/2009 | 2,6800 | 15,52% | 2,5200 | 2,6800 | 2,5200 | 1.700 | ,00 |
| 30/11/2009 | 2,3200 | -3,33% | 2,2800 | 2,4000 | 2,2800 | 393 | ,00 |
| 27/11/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 26/11/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 25/11/2009 | 2,4000 | -4,76% | 2,4000 | 2,4000 | 2,4000 | 225 | ,00 |
| 24/11/2009 | 2,5200 | 1,61% | 2,5200 | 2,5200 | 2,5200 | 109 | ,00 |
| 23/11/2009 | 2,4800 | 3,33% | 2,3200 | 2,4800 | 2,3200 | 14 | ,00 |
| 20/11/2009 | 2,4000 | -7,69% | 2,4800 | 2,4800 | 2,3600 | 650 | ,00 |
| 19/11/2009 | 2,6000 | 3,17% | 2,5600 | 2,6000 | 2,5600 | 38 | ,00 |
| 18/11/2009 | 2,5200 | -4,55% | 2,5200 | 2,6400 | 2,4800 | 188 | ,00 |
| 17/11/2009 | 2,6400 | 1,54% | 2,6400 | 2,6400 | 2,6400 | 25 | ,00 |
| 16/11/2009 | 2,6000 | -5,80% | 2,6400 | 2,6400 | 2,5600 | 225 | ,00 |
| 13/11/2009 | 2,7600 | 1,47% | 2,7200 | 2,7600 | 2,7200 | 1.300 | ,00 |
| 12/11/2009 | 2,7200 | -4,23% | 2,7200 | 2,8000 | 2,6800 | 500 | ,00 |
| 11/11/2009 | 2,8400 | -7,79% | 2,8800 | 2,8800 | 2,8000 | 850 | ,00 |
| 10/11/2009 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 09/11/2009 | 3,0800 | 4,05% | 3,0800 | 3,0800 | 3,0800 | 1.500 | ,00 |
| 06/11/2009 | 2,9600 | 5,71% | 2,9600 | 2,9600 | 2,9600 | 938 | ,00 |
| 05/11/2009 | 2,8000 | -4,11% | 2,7600 | 2,8000 | 2,7600 | 425 | ,00 |
| 04/11/2009 | 2,9200 | 1,39% | 2,8400 | 3,0000 | 2,8400 | 675 | ,00 |
| 03/11/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 238 | ,00 |
| 02/11/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 30/10/2009 | 2,8800 | 5,88% | 2,7600 | 2,8800 | 2,7600 | 125 | ,00 |
| 29/10/2009 | 2,7200 | 0,00% | 2,7200 | 2,7600 | 2,7200 | 1.400 | ,00 |
| 27/10/2009 | 2,7200 | -6,85% | 2,6800 | 2,7200 | 2,6800 | 800 | ,00 |
| 26/10/2009 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,8800 | 750 | ,00 |
| 23/10/2009 | 2,9200 | 1,39% | 2,9200 | 2,9600 | 2,9200 | 175 | ,00 |
| 22/10/2009 | 2,8800 | -4,00% | 3,0000 | 3,0000 | 2,8000 | 888 | ,00 |
| 21/10/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 25 | ,00 |
| 20/10/2009 | 3,0000 | 5,63% | 2,8000 | 3,0000 | 2,8000 | 1.593 | ,00 |
| 19/10/2009 | 2,8400 | 2,90% | 2,8400 | 2,9200 | 2,8400 | 578 | ,00 |
| 16/10/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 15/10/2009 | 2,7600 | 0,00% | 2,7200 | 2,8000 | 2,7200 | 275 | ,00 |
| 14/10/2009 | 2,7600 | -1,43% | 2,8000 | 2,9600 | 2,7200 | 913 | ,00 |
| 13/10/2009 | 2,8000 | -5,41% | 2,8400 | 2,8400 | 2,7600 | 95 | ,00 |
| 12/10/2009 | 2,9600 | 12,12% | 2,8400 | 3,1600 | 2,8000 | 3.345 | ,00 |
| 09/10/2009 | 2,6400 | 8,20% | 2,5200 | 2,6800 | 2,5200 | 1.795 | ,00 |
| 08/10/2009 | 2,4400 | -3,17% | 2,5200 | 2,5200 | 2,4000 | 500 | ,00 |
| 07/10/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 06/10/2009 | 2,5200 | 5,00% | 2,4400 | 2,5600 | 2,4400 | 88 | ,00 |
| 05/10/2009 | 2,4000 | 3,45% | 2,4000 | 2,4400 | 2,4000 | 30 | ,00 |
| 02/10/2009 | 2,3200 | -4,92% | 2,4000 | 2,4000 | 2,2400 | 1.125 | ,00 |
| 01/10/2009 | 2,4400 | -7,58% | 2,5600 | 2,5600 | 2,4400 | 1.045 | ,00 |
| 30/9/2009 | 2,6400 | -1,49% | 2,6400 | 2,6800 | 2,6400 | 275 | ,00 |
| 29/9/2009 | 2,6800 | 1,52% | 2,6800 | 2,7200 | 2,6000 | 263 | ,00 |
| 28/9/2009 | 2,6400 | 0,00% | 2,6400 | 2,7200 | 2,5600 | 575 | ,00 |
| 25/9/2009 | 2,6400 | -1,49% | 2,6800 | 2,7200 | 2,5600 | 253 | ,00 |
| 24/9/2009 | 2,6800 | 4,69% | 2,6800 | 2,6800 | 2,6800 | 50 | ,00 |
| 23/9/2009 | 2,5600 | 1,59% | 2,5200 | 2,6800 | 2,5200 | 438 | ,00 |
| 22/9/2009 | 2,5200 | -5,97% | 2,5200 | 2,5200 | 2,5200 | 11 | ,00 |
| 21/9/2009 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 25 | ,00 |
| 18/9/2009 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,4800 | 793 | ,00 |
| 17/9/2009 | 2,6800 | 1,52% | 2,6800 | 2,6800 | 2,6400 | 3.033 | ,00 |
| 16/9/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 15/9/2009 | 2,6400 | 1,54% | 2,6400 | 2,6400 | 2,6400 | 5 | ,00 |
| 14/9/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/9/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 3 | ,00 |
| 10/9/2009 | 2,6000 | -1,52% | 2,6000 | 2,6000 | 2,5200 | 138 | ,00 |
| 09/9/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 08/9/2009 | 2,6400 | 4,76% | 2,5200 | 2,7200 | 2,5200 | 1.725 | ,00 |
| 07/9/2009 | 2,5200 | 3,28% | 2,4800 | 2,6000 | 2,4400 | 1.150 | ,00 |
| 04/9/2009 | 2,4400 | 7,02% | 2,2800 | 2,4800 | 2,2800 | 300 | ,00 |
| 03/9/2009 | 2,2800 | -6,56% | 2,2800 | 2,3600 | 2,2400 | 3.575 | ,00 |
| 02/9/2009 | 2,4400 | -3,17% | 2,4400 | 2,4400 | 2,4400 | 1.610 | ,00 |
| 01/9/2009 | 2,5200 | -4,55% | 2,5200 | 2,5600 | 2,4800 | 1.225 | ,00 |
| 31/8/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 28/8/2009 | 2,6400 | -4,35% | 2,6000 | 2,7600 | 2,6000 | 175 | ,00 |
| 27/8/2009 | 2,7600 | 6,15% | 2,7600 | 2,7600 | 2,7600 | 500 | ,00 |
| 26/8/2009 | 2,6000 | 1,56% | 2,6800 | 2,6800 | 2,5600 | 63 | ,00 |
| 25/8/2009 | 2,5600 | -7,25% | 2,5600 | 2,5600 | 2,5600 | 68 | ,00 |
| 24/8/2009 | 2,7600 | 4,55% | 2,7600 | 2,7600 | 2,7600 | 13 | ,00 |
| 21/8/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 20/8/2009 | 2,6400 | -4,35% | 2,6400 | 2,6400 | 2,6400 | 163 | ,00 |
| 19/8/2009 | 2,7600 | 4,55% | 2,7200 | 2,8000 | 2,7200 | 50 | ,00 |
| 18/8/2009 | 2,6400 | 0,00% | 2,7200 | 2,7200 | 2,5600 | 313 | ,00 |
| 17/8/2009 | 2,6400 | -4,35% | 2,6000 | 2,7200 | 2,5600 | 250 | ,00 |
| 14/8/2009 | 2,7600 | 0,00% | 2,8000 | 2,8000 | 2,6000 | 575 | ,00 |
| 13/8/2009 | 2,7600 | 4,55% | 2,7200 | 2,8000 | 2,7200 | 500 | ,00 |
| 12/8/2009 | 2,6400 | 0,00% | 2,6000 | 2,6400 | 2,5200 | 863 | ,00 |
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.% |
|---|