| 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
Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)
0,0750 €
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 |
|---|---|---|---|---|---|---|---|
| 09/6/2010 | 0,6200 | 6,90% | 0,6200 | 0,6300 | 0,5700 | 16.242 | ,00 |
| 08/6/2010 | 0,5800 | -4,92% | 0,5800 | 0,6200 | 0,5800 | 9.605 | ,00 |
| 07/6/2010 | 0,6100 | -4,69% | 0,6000 | 0,6300 | 0,6000 | 2.810 | ,00 |
| 04/6/2010 | 0,6400 | -4,48% | 0,6900 | 0,6900 | 0,6100 | 9.812 | ,00 |
| 03/6/2010 | 0,6700 | 1,52% | 0,6900 | 0,6900 | 0,6500 | 9.840 | ,00 |
| 02/6/2010 | 0,6600 | 0,00% | 0,6700 | 0,6700 | 0,6600 | 1.290 | ,00 |
| 01/6/2010 | 0,6600 | -4,35% | 0,6600 | 0,6800 | 0,6500 | 1.284 | ,00 |
| 31/5/2010 | 0,6900 | -5,48% | 0,7200 | 0,7200 | 0,6900 | 8.820 | ,00 |
| 28/5/2010 | 0,7300 | 0,00% | 0,7400 | 0,7700 | 0,7200 | 12.887 | ,00 |
| 27/5/2010 | 0,7300 | -5,19% | 0,7200 | 0,7500 | 0,7200 | 10.560 | ,00 |
| 26/5/2010 | 0,7700 | 1,32% | 0,7700 | 0,7700 | 0,7700 | 869 | ,00 |
| 25/5/2010 | 0,7600 | -5,00% | 0,7400 | 0,7800 | 0,7200 | 20.690 | ,00 |
| 21/5/2010 | 0,8000 | 1,27% | 0,7700 | 0,8000 | 0,7400 | 2.600 | ,00 |
| 20/5/2010 | 0,7900 | -4,82% | 0,8000 | 0,8000 | 0,7800 | 5.369 | ,00 |
| 19/5/2010 | 0,8300 | 3,75% | 0,7400 | 0,8400 | 0,7300 | 28.556 | ,00 |
| 18/5/2010 | 0,8000 | -1,23% | 0,8100 | 0,8600 | 0,7900 | 17.240 | ,00 |
| 17/5/2010 | 0,8100 | -1,22% | 0,8400 | 0,8500 | 0,7400 | 17.100 | ,00 |
| 14/5/2010 | 0,8200 | -4,65% | 0,9300 | 0,9400 | 0,7800 | 87.642 | ,00 |
| 13/5/2010 | 0,8600 | 19,44% | 0,7900 | 0,8600 | 0,7800 | 48.120 | ,00 |
| 12/5/2010 | 0,7200 | 20,00% | 0,6400 | 0,7200 | 0,6200 | 12.505 | ,00 |
| 11/5/2010 | 0,6000 | 3,45% | 0,6100 | 0,6300 | 0,6000 | 11.750 | ,00 |
| 10/5/2010 | 0,5800 | 11,54% | 0,5500 | 0,6000 | 0,5500 | 15.713 | ,00 |
| 07/5/2010 | 0,5200 | -8,77% | 0,5500 | 0,5700 | 0,5200 | 6.610 | ,00 |
| 06/5/2010 | 0,5700 | 0,00% | 0,5600 | 0,5700 | 0,5600 | 510 | ,00 |
| 05/5/2010 | 0,5700 | -5,00% | 0,5600 | 0,5800 | 0,5500 | 4.090 | ,00 |
| 04/5/2010 | 0,6000 | -1,64% | 0,6100 | 0,6100 | 0,5900 | 3.390 | ,00 |
| 03/5/2010 | 0,6100 | -4,69% | 0,6800 | 0,6800 | 0,6100 | 2.580 | ,00 |
| 30/4/2010 | 0,6400 | 0,00% | 0,6700 | 0,6700 | 0,5900 | 18.785 | ,00 |
| 29/4/2010 | 0,6400 | 10,34% | 0,6000 | 0,6500 | 0,6000 | 15.069 | ,00 |
| 28/4/2010 | 0,5800 | 0,00% | 0,5800 | 0,6200 | 0,5600 | 21.320 | ,00 |
| 27/4/2010 | 0,5800 | -9,38% | 0,6600 | 0,6700 | 0,5600 | 38.899 | ,00 |
| 26/4/2010 | 0,6400 | -8,57% | 0,7000 | 0,7000 | 0,6300 | 10.424 | ,00 |
| 23/4/2010 | 0,7000 | -1,41% | 0,7100 | 0,7400 | 0,6900 | 13.705 | ,00 |
| 22/4/2010 | 0,7100 | -4,05% | 0,7300 | 0,7300 | 0,7000 | 5.620 | ,00 |
| 21/4/2010 | 0,7400 | -2,63% | 0,7500 | 0,7500 | 0,7200 | 7.180 | ,00 |
| 20/4/2010 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7400 | 10.574 | ,00 |
| 19/4/2010 | 0,7600 | -5,00% | 0,7900 | 0,7900 | 0,7500 | 10.471 | ,00 |
| 16/4/2010 | 0,8000 | -1,23% | 0,8200 | 0,8200 | 0,7900 | 7.515 | ,00 |
| 15/4/2010 | 0,8100 | 0,00% | 0,8100 | 0,8200 | 0,8000 | 5.751 | ,00 |
| 14/4/2010 | 0,8100 | -3,57% | 0,8400 | 0,8400 | 0,8000 | 4.735 | ,00 |
| 13/4/2010 | 0,8400 | -2,33% | 0,8400 | 0,8400 | 0,8400 | 2.470 | ,00 |
| 12/4/2010 | 0,8600 | 3,61% | 0,8300 | 0,8800 | 0,8300 | 2.875 | ,00 |
| 09/4/2010 | 0,8300 | 2,47% | 0,8100 | 0,8300 | 0,8100 | 1.576 | ,00 |
| 08/4/2010 | 0,8100 | -3,57% | 0,8200 | 0,8200 | 0,7800 | 4.069 | ,00 |
| 07/4/2010 | 0,8400 | 0,00% | 0,8500 | 0,8500 | 0,8200 | 6.003 | ,00 |
| 06/4/2010 | 0,8400 | -3,45% | 0,8500 | 0,8500 | 0,8400 | 3.000 | ,00 |
| 01/4/2010 | 0,8700 | 2,35% | 0,8700 | 0,8700 | 0,8600 | 4.555 | ,00 |
| 31/3/2010 | 0,8500 | 0,00% | 0,8500 | 0,8900 | 0,8500 | 9.890 | ,00 |
| 30/3/2010 | 0,8500 | -2,30% | 0,8700 | 0,8700 | 0,8500 | 2.560 | ,00 |
| 29/3/2010 | 0,8700 | -1,14% | 0,8900 | 0,8900 | 0,8700 | 4.150 | ,00 |
| 26/3/2010 | 0,8800 | 1,15% | 0,8900 | 0,9400 | 0,8700 | 11.510 | ,00 |
| 24/3/2010 | 0,8700 | 0,00% | 0,8800 | 0,8800 | 0,8400 | 10.092 | ,00 |
| 23/3/2010 | 0,8700 | 3,57% | 0,8600 | 0,8900 | 0,8400 | 3.049 | ,00 |
| 22/3/2010 | 0,8400 | -5,62% | 0,8900 | 0,8900 | 0,8400 | 8.730 | ,00 |
| 19/3/2010 | 0,8900 | 1,14% | 0,8500 | 0,9100 | 0,8500 | 1.171 | ,00 |
| 18/3/2010 | 0,8800 | -4,35% | 0,9200 | 0,9200 | 0,8600 | 3.774 | ,00 |
| 17/3/2010 | 0,9200 | 0,00% | 0,9100 | 0,9400 | 0,9100 | 4.640 | ,00 |
| 16/3/2010 | 0,9200 | -1,08% | 0,9300 | 0,9400 | 0,9100 | 2.889 | ,00 |
| 15/3/2010 | 0,9300 | -1,06% | 0,9500 | 0,9500 | 0,9200 | 1.820 | ,00 |
| 12/3/2010 | 0,9400 | 0,00% | 0,9400 | 0,9700 | 0,9200 | 5.762 | ,00 |
| 11/3/2010 | 0,9400 | 0,00% | 0,9200 | 0,9500 | 0,9100 | 10.140 | ,00 |
| 10/3/2010 | 0,9400 | 4,44% | 0,9500 | 0,9500 | 0,9300 | 6.703 | ,00 |
| 09/3/2010 | 0,9000 | -4,26% | 0,9400 | 0,9400 | 0,9000 | 10.980 | ,00 |
| 08/3/2010 | 0,9400 | -2,08% | 0,9300 | 0,9800 | 0,9300 | 4.694 | ,00 |
| 05/3/2010 | 0,9600 | 2,13% | 0,9300 | 0,9800 | 0,9300 | 3.678 | ,00 |
| 04/3/2010 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9100 | 5.016 | ,00 |
| 03/3/2010 | 0,9400 | -1,05% | 0,9700 | 0,9800 | 0,9200 | 2.804 | ,00 |
| 02/3/2010 | 0,9500 | 1,06% | 0,9700 | 0,9700 | 0,9100 | 2.665 | ,00 |
| 01/3/2010 | 0,9400 | 5,62% | 0,8900 | 0,9500 | 0,8900 | 15.785 | ,00 |
| 26/2/2010 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 100 | ,00 |
| 25/2/2010 | 0,8900 | 3,49% | 0,8500 | 0,9000 | 0,8500 | 3.295 | ,00 |
| 24/2/2010 | 0,8600 | -3,37% | 0,9000 | 0,9000 | 0,8600 | 3.200 | ,00 |
| 23/2/2010 | 0,8900 | 1,14% | 0,8700 | 0,9200 | 0,8400 | 8.156 | ,00 |
| 22/2/2010 | 0,8800 | 0,00% | 0,8600 | 0,9100 | 0,8500 | 7.140 | ,00 |
| 19/2/2010 | 0,8800 | 0,00% | 0,8500 | 0,8800 | 0,8300 | 9.250 | ,00 |
| 18/2/2010 | 0,8800 | 3,53% | 0,8300 | 0,8900 | 0,8300 | 7.543 | ,00 |
| 17/2/2010 | 0,8500 | -1,16% | 0,8700 | 0,8700 | 0,8300 | 2.967 | ,00 |
| 16/2/2010 | 0,8600 | -2,27% | 0,8500 | 0,8900 | 0,8500 | 14.194 | ,00 |
| 12/2/2010 | 0,8800 | -3,30% | 0,9500 | 0,9500 | 0,8800 | 1.102 | ,00 |
| 11/2/2010 | 0,9100 | -1,09% | 0,9200 | 0,9500 | 0,9000 | 16.264 | ,00 |
| 10/2/2010 | 0,9200 | 3,37% | 0,9000 | 0,9400 | 0,9000 | 26.220 | ,00 |
| 09/2/2010 | 0,8900 | 4,71% | 0,8500 | 0,9300 | 0,8500 | 21.215 | ,00 |
| 08/2/2010 | 0,8500 | -8,60% | 0,9300 | 0,9300 | 0,8400 | 40.189 | ,00 |
| 05/2/2010 | 0,9300 | -5,10% | 0,9600 | 0,9700 | 0,9200 | 18.578 | ,00 |
| 04/2/2010 | 0,9800 | -2,00% | 0,9900 | 1,0000 | 0,9700 | 7.751 | ,00 |
| 03/2/2010 | 1,0000 | 1,01% | 1,0300 | 1,0400 | 0,9900 | 8.730 | ,00 |
| 02/2/2010 | 0,9900 | -1,98% | 1,0100 | 1,0400 | 0,9900 | 9.640 | ,00 |
| 01/2/2010 | 1,0100 | 0,00% | 1,0200 | 1,0300 | 0,9900 | 12.364 | ,00 |
| 29/1/2010 | 1,0100 | 4,12% | 0,9700 | 1,0100 | 0,9700 | 3.455 | ,00 |
| 28/1/2010 | 0,9700 | -1,02% | 1,0400 | 1,0400 | 0,9500 | 28.174 | ,00 |
| 27/1/2010 | 0,9800 | -4,85% | 1,0300 | 1,0400 | 0,9700 | 17.931 | ,00 |
| 26/1/2010 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0300 | 6.375 | ,00 |
| 25/1/2010 | 1,0500 | 3,96% | 1,0200 | 1,0600 | 1,0000 | 17.520 | ,00 |
| 22/1/2010 | 1,0100 | 0,00% | 1,0000 | 1,0400 | 0,9900 | 13.030 | ,00 |
| 21/1/2010 | 1,0100 | 0,00% | 1,0100 | 1,0400 | 0,9800 | 21.383 | ,00 |
| 20/1/2010 | 1,0100 | -2,88% | 1,1300 | 1,1300 | 1,0000 | 28.029 | ,00 |
| 19/1/2010 | 1,0400 | -5,45% | 1,1000 | 1,1000 | 0,9900 | 43.820 | ,00 |
| 18/1/2010 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,0900 | 6.646 | ,00 |
| 15/1/2010 | 1,1300 | -5,04% | 1,2100 | 1,2100 | 1,1200 | 5.890 | ,00 |
| 14/1/2010 | 1,1900 | 4,39% | 1,1500 | 1,2200 | 1,1500 | 18.340 | ,00 |
| 13/1/2010 | 1,1400 | 3,64% | 1,1000 | 1,1400 | 1,1000 | 1.700 | ,00 |
| 12/1/2010 | 1,1000 | -5,98% | 1,1600 | 1,1600 | 1,0900 | 7.964 | ,00 |
| 11/1/2010 | 1,1700 | -3,31% | 1,2000 | 1,2100 | 1,1600 | 4.334 | ,00 |
| 08/1/2010 | 1,2100 | 0,00% | 1,1900 | 1,2100 | 1,1900 | 3.400 | ,00 |
| 07/1/2010 | 1,2100 | 0,00% | 1,2000 | 1,2100 | 1,1800 | 11.104 | ,00 |
| 05/1/2010 | 1,2100 | 0,00% | 1,2400 | 1,2700 | 1,1900 | 21.356 | ,00 |
| 04/1/2010 | 1,2100 | 7,08% | 1,1600 | 1,2100 | 1,1200 | 6.381 | ,00 |
| 31/12/2009 | 1,1300 | -1,74% | 1,2200 | 1,2200 | 1,1100 | 17.832 | 20.200,12 |
| 30/12/2009 | 1,1500 | 1,77% | 1,2400 | 1,2400 | 1,1100 | 11.157 | 12.606,11 |
| 29/12/2009 | 1,1300 | -0,88% | 1,1900 | 1,1900 | 1,1300 | 919 | 1.046,17 |
| 28/12/2009 | 1,1400 | 0,88% | 1,1900 | 1,1900 | 1,1400 | 720 | 839,60 |
| 23/12/2009 | 1,1300 | -1,74% | 1,2200 | 1,2200 | 1,1300 | 1.772 | 2.028,11 |
| 22/12/2009 | 1,1500 | 0,00% | 1,1500 | 1,2200 | 1,1400 | 7.207 | 8.410,66 |
| 21/12/2009 | 1,1500 | -4,17% | 1,2200 | 1,2200 | 1,1200 | 6.960 | 7.989,50 |
| 18/12/2009 | 1,2000 | -0,83% | 1,2600 | 1,2600 | 1,1700 | 30.281 | 36.661,13 |
| 17/12/2009 | 1,2100 | 10,00% | 1,1200 | 1,2100 | 1,1200 | 33.745 | 39.802,27 |
| 16/12/2009 | 1,1000 | 0,92% | 1,1300 | 1,1300 | 1,0700 | 5.396 | 5.856,52 |
| 15/12/2009 | 1,0900 | 0,00% | 1,1100 | 1,1200 | 1,0900 | 6.100 | 6.769,20 |
| 14/12/2009 | 1,0900 | 1,87% | 1,1400 | 1,1400 | 1,0500 | 8.681 | 9.358,55 |
| 11/12/2009 | 1,0700 | 0,00% | 1,1100 | 1,1200 | 1,0500 | 24.284 | 26.623,23 |
| 10/12/2009 | 1,0700 | 2,88% | 1,0500 | 1,1000 | 1,0400 | 23.600 | 25.408,50 |
| 09/12/2009 | 1,0400 | -2,80% | 1,0000 | 1,1100 | 1,0000 | 23.899 | 25.059,24 |
| 08/12/2009 | 1,0700 | -2,73% | 1,1000 | 1,1100 | 1,0500 | 23.475 | 25.323,45 |
| 07/12/2009 | 1,1000 | -4,35% | 1,1500 | 1,1600 | 1,0800 | 33.248 | 37.663,52 |
| 04/12/2009 | 1,1500 | 2,68% | 1,1200 | 1,1600 | 1,0800 | 18.161 | 20.185,32 |
| 03/12/2009 | 1,1200 | -3,45% | 1,2200 | 1,2200 | 1,1100 | 26.799 | 30.990,97 |
| 02/12/2009 | 1,1600 | 0,00% | 1,2000 | 1,2100 | 1,1300 | 21.971 | ,00 |
| 01/12/2009 | 1,1600 | 6,42% | 1,1200 | 1,1900 | 1,1200 | 65.136 | ,00 |
| 30/11/2009 | 1,0900 | 3,81% | 1,0200 | 1,1100 | 1,0200 | 38.809 | ,00 |
| 27/11/2009 | 1,0500 | -7,89% | 1,0600 | 1,1400 | 1,0400 | 172.321 | ,00 |
| 26/11/2009 | 1,1400 | -3,39% | 1,2400 | 1,2400 | 1,0800 | 13.564 | ,00 |
| 25/11/2009 | 1,1800 | -7,09% | 1,2700 | 1,2700 | 1,1500 | 20.470 | ,00 |
| 24/11/2009 | 1,2700 | 2,42% | 1,2400 | 1,2700 | 1,2100 | 3.455 | ,00 |
| 23/11/2009 | 1,2400 | 0,81% | 1,2600 | 1,2600 | 1,2200 | 3.760 | ,00 |
| 20/11/2009 | 1,2300 | -3,15% | 1,2400 | 1,2900 | 1,2200 | 11.280 | ,00 |
| 19/11/2009 | 1,2700 | 0,00% | 1,2500 | 1,2700 | 1,2500 | 5.069 | ,00 |
| 18/11/2009 | 1,2700 | 0,79% | 1,2500 | 1,3000 | 1,2500 | 8.270 | ,00 |
| 17/11/2009 | 1,2600 | 0,00% | 1,2700 | 1,3400 | 1,2600 | 6.869 | ,00 |
| 16/11/2009 | 1,2600 | -6,67% | 1,3200 | 1,3200 | 1,2500 | 23.084 | ,00 |
| 13/11/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 4.270 | ,00 |
| 12/11/2009 | 1,3500 | -2,88% | 1,3600 | 1,3800 | 1,3400 | 5.060 | ,00 |
| 11/11/2009 | 1,3900 | 0,00% | 1,3600 | 1,3900 | 1,3600 | 1.060 | ,00 |
| 10/11/2009 | 1,3900 | -0,71% | 1,4300 | 1,4300 | 1,3800 | 4.120 | ,00 |
| 09/11/2009 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3600 | 2.750 | ,00 |
| 06/11/2009 | 1,4000 | 0,00% | 1,4500 | 1,4500 | 1,3900 | 3.382 | ,00 |
| 05/11/2009 | 1,4000 | -2,10% | 1,3800 | 1,4000 | 1,3800 | 8.556 | ,00 |
| 04/11/2009 | 1,4300 | 3,62% | 1,3800 | 1,4300 | 1,3800 | 4.290 | ,00 |
| 03/11/2009 | 1,3800 | -4,17% | 1,4400 | 1,4400 | 1,3700 | 5.040 | ,00 |
| 02/11/2009 | 1,4400 | -0,69% | 1,3800 | 1,4400 | 1,3800 | 6.030 | ,00 |
| 30/10/2009 | 1,4500 | 1,40% | 1,4300 | 1,4800 | 1,4300 | 5.850 | ,00 |
| 29/10/2009 | 1,4300 | -4,03% | 1,4000 | 1,4400 | 1,3800 | 48.180 | ,00 |
| 27/10/2009 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4700 | 10.720 | ,00 |
| 26/10/2009 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4700 | 6.580 | ,00 |
| 23/10/2009 | 1,4900 | -1,32% | 1,5300 | 1,5300 | 1,4900 | 7.640 | ,00 |
| 22/10/2009 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,4900 | 7.120 | ,00 |
| 21/10/2009 | 1,5000 | -3,23% | 1,5000 | 1,5400 | 1,4800 | 20.600 | ,00 |
| 20/10/2009 | 1,5500 | -0,64% | 1,5100 | 1,5600 | 1,5100 | 19.074 | ,00 |
| 19/10/2009 | 1,5600 | 5,41% | 1,4600 | 1,5600 | 1,4500 | 17.937 | ,00 |
| 16/10/2009 | 1,4800 | -1,99% | 1,5100 | 1,5100 | 1,4500 | 16.177 | ,00 |
| 15/10/2009 | 1,5100 | -2,58% | 1,5500 | 1,5700 | 1,4900 | 11.774 | ,00 |
| 14/10/2009 | 1,5500 | 2,65% | 1,5300 | 1,5900 | 1,5300 | 18.925 | ,00 |
| 13/10/2009 | 1,5100 | -7,93% | 1,6000 | 1,6400 | 1,4800 | 70.991 | ,00 |
| 12/10/2009 | 1,6400 | 7,89% | 1,5200 | 1,6700 | 1,5200 | 118.867 | ,00 |
| 09/10/2009 | 1,5200 | 0,66% | 1,5500 | 1,5800 | 1,5100 | 29.539 | ,00 |
| 08/10/2009 | 1,5100 | 5,59% | 1,4200 | 1,5600 | 1,4200 | 49.021 | ,00 |
| 07/10/2009 | 1,4300 | 5,15% | 1,3700 | 1,4300 | 1,3400 | 7.738 | ,00 |
| 06/10/2009 | 1,3600 | 6,25% | 1,2800 | 1,3700 | 1,2800 | 8.230 | ,00 |
| 05/10/2009 | 1,2800 | -0,78% | 1,3200 | 1,3200 | 1,2800 | 3.710 | ,00 |
| 02/10/2009 | 1,2900 | 0,78% | 1,2800 | 1,3300 | 1,2800 | 6.550 | ,00 |
| 01/10/2009 | 1,2800 | -4,48% | 1,3200 | 1,3500 | 1,2800 | 7.406 | ,00 |
| 30/9/2009 | 1,3400 | 0,00% | 1,3300 | 1,3400 | 1,3200 | 3.966 | ,00 |
| 29/9/2009 | 1,3400 | -1,47% | 1,3700 | 1,3700 | 1,3200 | 6.139 | ,00 |
| 28/9/2009 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3200 | 4.931 | ,00 |
| 25/9/2009 | 1,3200 | -0,75% | 1,3200 | 1,3400 | 1,3200 | 8.038 | ,00 |
| 24/9/2009 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3200 | 7.019 | ,00 |
| 23/9/2009 | 1,3500 | -1,46% | 1,3800 | 1,3800 | 1,3500 | 8.400 | ,00 |
| 22/9/2009 | 1,3700 | 1,48% | 1,3600 | 1,3700 | 1,3600 | 3.460 | ,00 |
| 21/9/2009 | 1,3500 | -0,74% | 1,3200 | 1,3600 | 1,3200 | 10.280 | ,00 |
| 18/9/2009 | 1,3600 | -1,45% | 1,4000 | 1,4000 | 1,3600 | 6.571 | ,00 |
| 17/9/2009 | 1,3800 | 0,73% | 1,3900 | 1,3900 | 1,3600 | 4.525 | ,00 |
| 16/9/2009 | 1,3700 | 0,74% | 1,3800 | 1,3800 | 1,3700 | 5.600 | ,00 |
| 15/9/2009 | 1,3600 | 0,00% | 1,3400 | 1,3900 | 1,3400 | 6.775 | ,00 |
| 14/9/2009 | 1,3600 | -4,23% | 1,3400 | 1,3600 | 1,3400 | 4.198 | ,00 |
| 11/9/2009 | 1,4200 | 1,43% | 1,4100 | 1,4300 | 1,4100 | 2.844 | ,00 |
| 10/9/2009 | 1,4000 | -2,10% | 1,4500 | 1,4500 | 1,3900 | 5.000 | ,00 |
| 09/9/2009 | 1,4300 | 2,14% | 1,4400 | 1,4700 | 1,4100 | 6.245 | ,00 |
| 08/9/2009 | 1,4000 | -1,41% | 1,4500 | 1,4500 | 1,3900 | 9.600 | ,00 |
| 07/9/2009 | 1,4200 | 1,43% | 1,3900 | 1,4400 | 1,3900 | 9.234 | ,00 |
| 04/9/2009 | 1,4000 | 3,70% | 1,3500 | 1,4100 | 1,3500 | 6.576 | ,00 |
| 03/9/2009 | 1,3500 | -1,46% | 1,3500 | 1,3900 | 1,3100 | 14.130 | ,00 |
| 02/9/2009 | 1,3700 | -0,72% | 1,3800 | 1,4000 | 1,3700 | 7.240 | ,00 |
| 01/9/2009 | 1,3800 | 0,00% | 1,3800 | 1,4200 | 1,3700 | 12.448 | ,00 |
| 31/8/2009 | 1,3800 | -5,48% | 1,4400 | 1,4400 | 1,3800 | 9.800 | ,00 |
| 28/8/2009 | 1,4600 | -0,68% | 1,4700 | 1,5100 | 1,4500 | 14.300 | ,00 |
| 27/8/2009 | 1,4700 | -1,34% | 1,5000 | 1,5000 | 1,4700 | 3.850 | ,00 |
| 26/8/2009 | 1,4900 | -2,61% | 1,5200 | 1,5200 | 1,4700 | 16.130 | ,00 |
| 25/8/2009 | 1,5300 | 1,32% | 1,5100 | 1,5900 | 1,5000 | 20.101 | ,00 |
| 24/8/2009 | 1,5100 | -3,21% | 1,5600 | 1,6100 | 1,5000 | 25.848 | ,00 |
| 21/8/2009 | 1,5600 | 1,96% | 1,5300 | 1,5900 | 1,5200 | 31.170 | ,00 |
| 20/8/2009 | 1,5300 | 0,00% | 1,5300 | 1,5600 | 1,4800 | 5.888 | ,00 |
| 19/8/2009 | 1,5300 | 2,00% | 1,5000 | 1,5400 | 1,4600 | 16.500 | ,00 |
| 18/8/2009 | 1,5000 | -0,66% | 1,5300 | 1,5700 | 1,4800 | 29.705 | ,00 |
| 17/8/2009 | 1,5100 | -1,31% | 1,4700 | 1,5300 | 1,4600 | 20.476 | ,00 |
| 14/8/2009 | 1,5300 | 7,75% | 1,4100 | 1,5600 | 1,4000 | 81.928 | ,00 |
| 13/8/2009 | 1,4200 | 3,65% | 1,4100 | 1,4500 | 1,4000 | 21.270 | ,00 |
| 12/8/2009 | 1,3700 | 0,74% | 1,3800 | 1,4000 | 1,3600 | 10.110 | ,00 |
| 11/8/2009 | 1,3600 | -3,55% | 1,4100 | 1,4100 | 1,3500 | 9.260 | ,00 |
| 10/8/2009 | 1,4100 | -2,76% | 1,4800 | 1,4800 | 1,3900 | 12.320 | ,00 |
| 07/8/2009 | 1,4500 | 0,00% | 1,4100 | 1,4600 | 1,3800 | 10.234 | ,00 |
| 06/8/2009 | 1,4500 | -2,68% | 1,5000 | 1,5200 | 1,4200 | 15.640 | ,00 |
| 05/8/2009 | 1,4900 | 4,20% | 1,4300 | 1,5700 | 1,4300 | 108.541 | ,00 |
| 04/8/2009 | 1,4300 | -0,69% | 1,4400 | 1,4600 | 1,4100 | 8.647 | ,00 |
| 03/8/2009 | 1,4400 | 2,86% | 1,4300 | 1,4500 | 1,4100 | 17.542 | ,00 |
| 31/7/2009 | 1,4000 | 2,19% | 1,3800 | 1,4200 | 1,3200 | 9.332 | ,00 |
| 30/7/2009 | 1,3700 | 2,24% | 1,3700 | 1,3900 | 1,3500 | 7.330 | ,00 |
| 29/7/2009 | 1,3400 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 6.581 | ,00 |
| 28/7/2009 | 1,3400 | -2,90% | 1,4100 | 1,4200 | 1,3200 | 9.966 | ,00 |
| 27/7/2009 | 1,3800 | 1,47% | 1,3600 | 1,4100 | 1,3600 | 18.927 | ,00 |
| 24/7/2009 | 1,3600 | 0,74% | 1,3800 | 1,4000 | 1,3400 | 15.090 | ,00 |
| 23/7/2009 | 1,3500 | 0,00% | 1,3800 | 1,3800 | 1,3200 | 2.452 | ,00 |
| 22/7/2009 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3200 | 3.713 | ,00 |
| 21/7/2009 | 1,3500 | 1,50% | 1,2700 | 1,3700 | 1,2700 | 8.529 | ,00 |
| 20/7/2009 | 1,3300 | 4,72% | 1,2700 | 1,3500 | 1,2600 | 10.048 | ,00 |
| 17/7/2009 | 1,2700 | 0,79% | 1,2800 | 1,3300 | 1,2700 | 5.911 | ,00 |
| 16/7/2009 | 1,2600 | 2,44% | 1,2600 | 1,2700 | 1,2300 | 7.039 | ,00 |
| 15/7/2009 | 1,2300 | 0,82% | 1,2400 | 1,2600 | 1,2200 | 14.023 | ,00 |
| 14/7/2009 | 1,2200 | 2,52% | 1,2000 | 1,2400 | 1,1800 | 7.218 | ,00 |
| 13/7/2009 | 1,1900 | 0,85% | 1,1600 | 1,2100 | 1,1000 | 15.107 | ,00 |
| 10/7/2009 | 1,1800 | -4,07% | 1,2300 | 1,2300 | 1,1700 | 14.324 | ,00 |
| 09/7/2009 | 1,2300 | -0,81% | 1,2600 | 1,2600 | 1,2000 | 8.886 | ,00 |
| 08/7/2009 | 1,2400 | -2,36% | 1,2700 | 1,3000 | 1,2200 | 4.564 | ,00 |
| 07/7/2009 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,2700 | 3.025 | ,00 |
| 06/7/2009 | 1,2700 | 0,79% | 1,2600 | 1,3500 | 1,2600 | 4.906 | ,00 |
| 03/7/2009 | 1,2600 | -0,79% | 1,2400 | 1,2900 | 1,2200 | 3.824 | ,00 |
| 02/7/2009 | 1,2700 | -3,05% | 1,3200 | 1,3200 | 1,2600 | 10.092 | ,00 |
| 01/7/2009 | 1,3100 | -0,76% | 1,3000 | 1,3200 | 1,2800 | 6.593 | ,00 |
| 30/6/2009 | 1,3200 | 0,76% | 1,2800 | 1,3300 | 1,2800 | 7.327 | ,00 |
| 29/6/2009 | 1,3100 | 0,77% | 1,3000 | 1,3300 | 1,2800 | 3.445 | ,00 |
| 26/6/2009 | 1,3000 | -3,70% | 1,3800 | 1,3800 | 1,3000 | 12.653 | ,00 |
| 25/6/2009 | 1,3500 | -0,74% | 1,3800 | 1,3900 | 1,3400 | 9.280 | ,00 |
| 24/6/2009 | 1,3600 | 2,26% | 1,3700 | 1,3700 | 1,3200 | 7.376 | ,00 |
| 23/6/2009 | 1,3300 | 0,00% | 1,3300 | 1,3400 | 1,3000 | 29.489 | ,00 |
| 22/6/2009 | 1,3300 | -8,28% | 1,4500 | 1,4800 | 1,3100 | 39.354 | ,00 |
| 19/6/2009 | 1,4500 | 2,84% | 1,4300 | 1,4600 | 1,4200 | 14.877 | ,00 |
| 18/6/2009 | 1,4100 | 1,44% | 1,3800 | 1,4300 | 1,3800 | 17.295 | ,00 |
| 17/6/2009 | 1,3900 | -7,33% | 1,5500 | 1,5500 | 1,3800 | 45.282 | ,00 |
| 16/6/2009 | 1,5000 | -5,66% | 1,5300 | 1,5500 | 1,4900 | 54.455 | ,00 |
| 15/6/2009 | 1,5900 | 3,25% | 1,5000 | 1,6000 | 1,4900 | 21.115 | ,00 |
| 12/6/2009 | 1,5400 | -1,91% | 1,5500 | 1,6000 | 1,5300 | 10.418 | ,00 |
| 11/6/2009 | 1,5700 | -1,26% | 1,5700 | 1,6000 | 1,5300 | 14.085 | ,00 |
| 10/6/2009 | 1,5900 | 1,92% | 1,5600 | 1,6100 | 1,5600 | 34.610 | ,00 |
| 09/6/2009 | 1,5600 | -3,70% | 1,5900 | 1,5900 | 1,5200 | 11.503 | ,00 |
| 05/6/2009 | 1,6200 | 1,25% | 1,6400 | 1,6400 | 1,5700 | 37.431 | ,00 |
| 04/6/2009 | 1,6000 | -3,03% | 1,6400 | 1,6900 | 1,5800 | 33.060 | ,00 |
| 03/6/2009 | 1,6500 | -2,37% | 1,6600 | 1,7000 | 1,6400 | 39.780 | ,00 |
| 02/6/2009 | 1,6900 | -1,17% | 1,7000 | 1,7100 | 1,6500 | 33.691 | ,00 |
| 01/6/2009 | 1,7100 | 6,21% | 1,6200 | 1,7300 | 1,6200 | 113.134 | ,00 |
| 29/5/2009 | 1,6100 | -3,01% | 1,6600 | 1,7000 | 1,6000 | 33.307 | ,00 |
| 28/5/2009 | 1,6600 | 2,47% | 1,6000 | 1,6700 | 1,6000 | 13.632 | ,00 |
| 27/5/2009 | 1,6200 | 3,85% | 1,5600 | 1,6600 | 1,5600 | 47.364 | ,00 |
| 26/5/2009 | 1,5600 | -7,14% | 1,6300 | 1,7000 | 1,5200 | 19.340 | ,00 |
| 25/5/2009 | 1,6800 | 3,07% | 1,6900 | 1,7000 | 1,6400 | 43.693 | ,00 |
| 22/5/2009 | 1,6300 | 0,62% | 1,5000 | 1,6800 | 1,5000 | 168.749 | ,00 |
| 21/5/2009 | 1,6200 | -1,82% | 1,6400 | 1,7000 | 1,6000 | 52.110 | ,00 |
| 20/5/2009 | 1,6500 | 3,77% | 1,6400 | 1,6600 | 1,5700 | 62.189 | ,00 |
| 19/5/2009 | 1,5900 | 5,30% | 1,5400 | 1,6100 | 1,5300 | 51.135 | ,00 |
| 18/5/2009 | 1,5100 | 0,00% | 1,4900 | 1,5300 | 1,4700 | 21.470 | ,00 |
| 15/5/2009 | 1,5100 | 0,00% | 1,5500 | 1,6100 | 1,4700 | 39.092 | ,00 |
| 14/5/2009 | 1,5100 | -3,82% | 1,4600 | 1,5900 | 1,4400 | 78.644 | ,00 |
| 13/5/2009 | 1,5700 | -7,65% | 1,7300 | 1,7300 | 1,5400 | 50.409 | ,00 |
| 12/5/2009 | 1,7000 | -1,73% | 1,7700 | 1,8600 | 1,6400 | 96.022 | ,00 |
| 11/5/2009 | 1,7300 | 12,34% | 1,5900 | 1,8300 | 1,5900 | 147.081 | ,00 |
| 08/5/2009 | 1,5400 | 1,32% | 1,5200 | 1,5700 | 1,4200 | 45.729 | ,00 |
| 07/5/2009 | 1,5200 | 0,66% | 1,5100 | 1,6000 | 1,4100 | 132.585 | ,00 |
| 06/5/2009 | 1,5100 | 10,22% | 1,3600 | 1,5900 | 1,3300 | 149.872 | ,00 |
| 05/5/2009 | 1,3700 | 3,79% | 1,3300 | 1,3900 | 1,3300 | 30.905 | ,00 |
| 04/5/2009 | 1,3200 | -0,75% | 1,3500 | 1,3800 | 1,3000 | 29.193 | ,00 |
| 30/4/2009 | 1,3300 | -2,21% | 1,3900 | 1,4400 | 1,3100 | 71.764 | ,00 |
| 29/4/2009 | 1,3600 | 3,82% | 1,3300 | 1,3800 | 1,3300 | 20.004 | ,00 |
| 28/4/2009 | 1,3100 | -5,07% | 1,3500 | 1,3600 | 1,2900 | 32.916 | ,00 |
| 27/4/2009 | 1,3800 | 5,34% | 1,3400 | 1,4300 | 1,2800 | 83.131 | ,00 |
| 24/4/2009 | 1,3100 | 4,80% | 1,2500 | 1,3600 | 1,2500 | 75.132 | ,00 |
| 23/4/2009 | 1,2500 | 6,84% | 1,2000 | 1,2600 | 1,2000 | 42.288 | ,00 |
| 22/4/2009 | 1,1700 | 0,86% | 1,1800 | 1,2200 | 1,1600 | 28.265 | ,00 |
| 21/4/2009 | 1,1600 | -8,66% | 1,2300 | 1,2300 | 1,1500 | 20.131 | ,00 |
| 16/4/2009 | 1,2700 | 6,72% | 1,2500 | 1,3000 | 1,2100 | 40.362 | ,00 |
| 15/4/2009 | 1,1900 | 1,71% | 1,1800 | 1,2000 | 1,1800 | 7.050 | ,00 |
| 14/4/2009 | 1,1700 | -2,50% | 1,2300 | 1,2400 | 1,1400 | 46.955 | ,00 |
| 09/4/2009 | 1,2000 | 3,45% | 1,1600 | 1,2100 | 1,1200 | 56.719 | ,00 |
| 08/4/2009 | 1,1600 | 8,41% | 1,1000 | 1,1700 | 1,0800 | 49.710 | ,00 |
| 07/4/2009 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0700 | 6.165 | ,00 |
| 06/4/2009 | 1,0800 | -3,57% | 1,1500 | 1,1600 | 1,0700 | 22.060 | ,00 |
| 03/4/2009 | 1,1200 | 1,82% | 1,1200 | 1,1500 | 1,0800 | 6.749 | ,00 |
| 02/4/2009 | 1,1000 | 1,85% | 1,0900 | 1,1200 | 1,0900 | 4.185 | ,00 |
| 01/4/2009 | 1,0800 | -1,82% | 1,0800 | 1,1100 | 1,0800 | 3.169 | ,00 |
| 31/3/2009 | 1,1000 | 2,80% | 1,0900 | 1,1000 | 1,0600 | 9.993 | ,00 |
| 30/3/2009 | 1,0700 | -2,73% | 1,0500 | 1,0900 | 1,0500 | 10.706 | ,00 |
| 27/3/2009 | 1,1000 | -0,90% | 1,1400 | 1,1500 | 1,0800 | 24.283 | ,00 |
| 26/3/2009 | 1,1100 | 0,00% | 1,1100 | 1,1400 | 1,1000 | 17.523 | ,00 |
| 24/3/2009 | 1,1100 | 0,00% | 1,1500 | 1,1700 | 1,1000 | 19.647 | ,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.% |
|---|