| 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
ΕΛΛΗΝΙΚΑ ΚΑΛΩΔΙΑ (ΕΛΚΑ)
1,3100 €
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 |
|---|---|---|---|---|---|---|---|
| 01/11/2010 | 1,1700 | 0,00% | 1,1900 | 1,2000 | 1,1300 | 2.706 | ,00 |
| 29/10/2010 | 1,1700 | -1,68% | 1,1500 | 1,1700 | 1,1300 | 3.395 | ,00 |
| 27/10/2010 | 1,1900 | -3,25% | 1,1600 | 1,2000 | 1,1300 | 5.280 | ,00 |
| 26/10/2010 | 1,2300 | -3,15% | 1,2500 | 1,2500 | 1,2000 | 13.034 | ,00 |
| 25/10/2010 | 1,2700 | 2,42% | 1,2100 | 1,2800 | 1,1600 | 17.883 | ,00 |
| 22/10/2010 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2000 | 2.025 | ,00 |
| 21/10/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 200 | ,00 |
| 20/10/2010 | 1,2000 | 1,69% | 1,1900 | 1,2000 | 1,1900 | 440 | ,00 |
| 19/10/2010 | 1,1800 | 3,51% | 1,1700 | 1,1900 | 1,1700 | 7.790 | ,00 |
| 18/10/2010 | 1,1400 | -1,72% | 1,1300 | 1,1800 | 1,1300 | 8.500 | ,00 |
| 15/10/2010 | 1,1600 | -3,33% | 1,2000 | 1,2000 | 1,1600 | 1.511 | ,00 |
| 14/10/2010 | 1,2000 | -1,64% | 1,2300 | 1,2300 | 1,2000 | 4.603 | ,00 |
| 13/10/2010 | 1,2200 | 6,09% | 1,1400 | 1,2200 | 1,1400 | 5.755 | ,00 |
| 12/10/2010 | 1,1500 | 0,00% | 1,1700 | 1,1700 | 1,1300 | 1.552 | ,00 |
| 11/10/2010 | 1,1500 | -1,71% | 1,1300 | 1,1800 | 1,1300 | 2.691 | ,00 |
| 08/10/2010 | 1,1700 | -5,65% | 1,2100 | 1,2100 | 1,1700 | 310 | ,00 |
| 07/10/2010 | 1,2400 | 3,33% | 1,1600 | 1,2400 | 1,1600 | 6.047 | ,00 |
| 06/10/2010 | 1,2000 | 2,56% | 1,1500 | 1,2300 | 1,1500 | 8.198 | ,00 |
| 05/10/2010 | 1,1700 | 2,63% | 1,1000 | 1,1800 | 1,1000 | 16.208 | ,00 |
| 04/10/2010 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,0900 | 3.814 | ,00 |
| 01/10/2010 | 1,1600 | 0,87% | 1,2300 | 1,2300 | 1,0700 | 5.011 | ,00 |
| 30/9/2010 | 1,1500 | -1,71% | 1,1500 | 1,1500 | 1,1400 | 2.817 | ,00 |
| 29/9/2010 | 1,1700 | 2,63% | 1,1100 | 1,1700 | 1,1100 | 5.548 | ,00 |
| 28/9/2010 | 1,1400 | -2,56% | 1,1300 | 1,2000 | 1,1300 | 2.556 | ,00 |
| 27/9/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 2.500 | ,00 |
| 24/9/2010 | 1,1700 | 0,86% | 1,1600 | 1,1900 | 1,1600 | 6.570 | ,00 |
| 23/9/2010 | 1,1600 | 2,65% | 1,1000 | 1,2400 | 1,1000 | 11.399 | ,00 |
| 22/9/2010 | 1,1300 | -0,88% | 1,2000 | 1,2000 | 1,1300 | 2.345 | ,00 |
| 21/9/2010 | 1,1400 | -0,87% | 1,2600 | 1,2600 | 1,1100 | 5.170 | ,00 |
| 20/9/2010 | 1,1500 | -6,50% | 1,2500 | 1,2500 | 1,1500 | 440 | ,00 |
| 17/9/2010 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,1800 | 8.814 | ,00 |
| 16/9/2010 | 1,2500 | -1,57% | 1,2400 | 1,2800 | 1,2400 | 7.623 | ,00 |
| 15/9/2010 | 1,2700 | -0,78% | 1,3300 | 1,3300 | 1,2300 | 202 | ,00 |
| 14/9/2010 | 1,2800 | -5,19% | 1,2700 | 1,3400 | 1,2700 | 2.958 | ,00 |
| 13/9/2010 | 1,3500 | -1,46% | 1,4000 | 1,4000 | 1,3500 | 320 | ,00 |
| 10/9/2010 | 1,3700 | -0,72% | 1,3400 | 1,4100 | 1,3400 | 837 | ,00 |
| 09/9/2010 | 1,3800 | -2,13% | 1,4500 | 1,4600 | 1,3700 | 2.432 | ,00 |
| 08/9/2010 | 1,4100 | -2,76% | 1,4500 | 1,4500 | 1,3700 | 6.150 | ,00 |
| 07/9/2010 | 1,4500 | -1,36% | 1,4900 | 1,5200 | 1,4300 | 13.040 | ,00 |
| 06/9/2010 | 1,4700 | 0,68% | 1,4600 | 1,5300 | 1,4600 | 4.883 | ,00 |
| 03/9/2010 | 1,4600 | 8,15% | 1,3500 | 1,4800 | 1,3500 | 10.370 | ,00 |
| 02/9/2010 | 1,3500 | 4,65% | 1,3300 | 1,3500 | 1,3300 | 7.290 | ,00 |
| 01/9/2010 | 1,2900 | -0,77% | 1,3100 | 1,3300 | 1,2700 | 9.105 | ,00 |
| 31/8/2010 | 1,3000 | 0,78% | 1,3400 | 1,3500 | 1,2600 | 14.210 | ,00 |
| 30/8/2010 | 1,2900 | -4,44% | 1,4500 | 1,4500 | 1,2900 | 1.709 | ,00 |
| 27/8/2010 | 1,3500 | 2,27% | 1,2900 | 1,3500 | 1,2900 | 10.297 | ,00 |
| 26/8/2010 | 1,3200 | 1,54% | 1,2800 | 1,3600 | 1,2800 | 7.618 | ,00 |
| 25/8/2010 | 1,3000 | -2,26% | 1,3100 | 1,3300 | 1,3000 | 9.340 | ,00 |
| 24/8/2010 | 1,3300 | -6,34% | 1,4000 | 1,4000 | 1,3000 | 13.010 | ,00 |
| 23/8/2010 | 1,4200 | -3,40% | 1,4600 | 1,4800 | 1,4100 | 11.955 | ,00 |
| 20/8/2010 | 1,4700 | -2,65% | 1,5100 | 1,5100 | 1,4700 | 9.070 | ,00 |
| 19/8/2010 | 1,5100 | -2,58% | 1,5600 | 1,5600 | 1,5000 | 6.157 | ,00 |
| 18/8/2010 | 1,5500 | 0,00% | 1,5700 | 1,5700 | 1,5400 | 2.746 | ,00 |
| 17/8/2010 | 1,5500 | 6,16% | 1,4900 | 1,5500 | 1,4900 | 11.046 | ,00 |
| 16/8/2010 | 1,4600 | -3,95% | 1,4900 | 1,4900 | 1,4600 | 3.877 | ,00 |
| 13/8/2010 | 1,5200 | -2,56% | 1,4800 | 1,5400 | 1,4800 | 600 | ,00 |
| 12/8/2010 | 1,5600 | 5,41% | 1,5000 | 1,5800 | 1,4600 | 11.700 | ,00 |
| 11/8/2010 | 1,4800 | -1,99% | 1,5100 | 1,5100 | 1,4800 | 3.820 | ,00 |
| 10/8/2010 | 1,5100 | -4,43% | 1,5000 | 1,5600 | 1,4900 | 7.830 | ,00 |
| 09/8/2010 | 1,5800 | 5,33% | 1,5000 | 1,5900 | 1,5000 | 10.588 | ,00 |
| 06/8/2010 | 1,5000 | 3,45% | 1,4900 | 1,5200 | 1,4900 | 9.800 | ,00 |
| 05/8/2010 | 1,4500 | -2,03% | 1,5200 | 1,5200 | 1,4300 | 9.730 | ,00 |
| 04/8/2010 | 1,4800 | 0,68% | 1,4900 | 1,5100 | 1,4600 | 9.245 | ,00 |
| 03/8/2010 | 1,4700 | -0,68% | 1,4800 | 1,5100 | 1,4600 | 17.210 | ,00 |
| 02/8/2010 | 1,4800 | 4,23% | 1,4300 | 1,5000 | 1,4200 | 19.222 | ,00 |
| 30/7/2010 | 1,4200 | 2,16% | 1,3700 | 1,4300 | 1,3600 | 17.748 | ,00 |
| 29/7/2010 | 1,3900 | 2,96% | 1,3500 | 1,4100 | 1,3500 | 18.550 | ,00 |
| 28/7/2010 | 1,3500 | 1,50% | 1,3500 | 1,3800 | 1,3500 | 16.653 | ,00 |
| 27/7/2010 | 1,3300 | 0,00% | 1,3100 | 1,3600 | 1,3100 | 16.750 | ,00 |
| 26/7/2010 | 1,3300 | 3,10% | 1,2900 | 1,3300 | 1,2900 | 8.165 | ,00 |
| 23/7/2010 | 1,2900 | 2,38% | 1,2800 | 1,3400 | 1,2700 | 29.625 | ,00 |
| 22/7/2010 | 1,2600 | -0,79% | 1,2500 | 1,2800 | 1,2300 | 17.400 | ,00 |
| 21/7/2010 | 1,2700 | 2,42% | 1,2400 | 1,2800 | 1,2200 | 22.110 | ,00 |
| 20/7/2010 | 1,2400 | 0,00% | 1,2700 | 1,2800 | 1,2200 | 26.450 | ,00 |
| 19/7/2010 | 1,2400 | 6,90% | 1,1100 | 1,2500 | 1,1100 | 43.736 | ,00 |
| 16/7/2010 | 1,1600 | 7,41% | 1,0900 | 1,1700 | 1,0900 | 22.865 | ,00 |
| 15/7/2010 | 1,0800 | 0,00% | 1,0900 | 1,0900 | 1,0500 | 825 | ,00 |
| 14/7/2010 | 1,0800 | 1,89% | 1,0600 | 1,0800 | 1,0300 | 3.368 | ,00 |
| 13/7/2010 | 1,0600 | -1,85% | 1,0100 | 1,0900 | 1,0000 | 11.224 | ,00 |
| 12/7/2010 | 1,0800 | -2,70% | 1,0500 | 1,0800 | 1,0500 | 610 | ,00 |
| 09/7/2010 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,1100 | 21 | ,00 |
| 08/7/2010 | 1,0900 | 6,86% | 1,0300 | 1,0900 | 1,0300 | 4.257 | ,00 |
| 07/7/2010 | 1,0200 | -2,86% | 1,0600 | 1,0600 | 1,0100 | 535 | ,00 |
| 06/7/2010 | 1,0500 | -0,94% | 1,0000 | 1,0500 | 1,0000 | 375 | ,00 |
| 05/7/2010 | 1,0600 | 0,00% | 1,0700 | 1,0800 | 1,0600 | 510 | ,00 |
| 02/7/2010 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0400 | 25 | ,00 |
| 01/7/2010 | 1,0400 | 0,00% | 0,9700 | 1,0400 | 0,9700 | 306 | ,00 |
| 30/6/2010 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0000 | 840 | ,00 |
| 29/6/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/6/2010 | 1,0500 | 0,00% | 1,0700 | 1,0700 | 1,0200 | 1.840 | ,00 |
| 25/6/2010 | 1,0500 | 3,96% | 1,0100 | 1,0500 | 1,0100 | 882 | ,00 |
| 24/6/2010 | 1,0100 | -6,48% | 1,1400 | 1,1400 | 1,0100 | 3.073 | ,00 |
| 23/6/2010 | 1,0800 | -2,70% | 1,1000 | 1,1000 | 1,0500 | 2.415 | ,00 |
| 22/6/2010 | 1,1100 | 0,91% | 1,1000 | 1,1500 | 1,0900 | 7.234 | ,00 |
| 21/6/2010 | 1,1000 | 4,76% | 1,0500 | 1,1000 | 1,0500 | 5.955 | ,00 |
| 18/6/2010 | 1,0500 | 5,00% | 1,0400 | 1,0500 | 1,0400 | 1.345 | ,00 |
| 17/6/2010 | 1,0000 | -4,76% | 1,0800 | 1,0800 | 0,9900 | 2.989 | ,00 |
| 16/6/2010 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0200 | 660 | ,00 |
| 15/6/2010 | 1,1000 | 4,76% | 1,0900 | 1,1000 | 1,0900 | 1.015 | ,00 |
| 14/6/2010 | 1,0500 | 5,00% | 1,0000 | 1,0500 | 1,0000 | 2.431 | ,00 |
| 11/6/2010 | 1,0000 | 1,01% | 0,9200 | 1,0000 | 0,9200 | 25 | ,00 |
| 10/6/2010 | 0,9900 | 2,06% | 1,0000 | 1,0000 | 0,9600 | 2.535 | ,00 |
| 09/6/2010 | 0,9700 | 3,19% | 0,9400 | 0,9800 | 0,9400 | 4.204 | ,00 |
| 08/6/2010 | 0,9400 | 0,00% | 0,9500 | 0,9500 | 0,9000 | 2.870 | ,00 |
| 07/6/2010 | 0,9400 | -4,08% | 0,9200 | 0,9600 | 0,9000 | 4.971 | ,00 |
| 04/6/2010 | 0,9800 | -2,00% | 0,9200 | 0,9800 | 0,9200 | 2.016 | ,00 |
| 03/6/2010 | 1,0000 | 4,17% | 0,9800 | 1,0000 | 0,9800 | 1.400 | ,00 |
| 02/6/2010 | 0,9600 | 7,87% | 0,9200 | 0,9600 | 0,8700 | 4.650 | ,00 |
| 01/6/2010 | 0,8900 | -6,32% | 0,9300 | 0,9400 | 0,8600 | 17.415 | ,00 |
| 31/5/2010 | 0,9500 | -4,04% | 0,9700 | 0,9700 | 0,9500 | 3.490 | ,00 |
| 28/5/2010 | 0,9900 | 0,00% | 0,9800 | 1,0000 | 0,9600 | 17.029 | ,00 |
| 27/5/2010 | 0,9900 | -3,88% | 1,0200 | 1,0200 | 0,9900 | 3.315 | ,00 |
| 26/5/2010 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 450 | ,00 |
| 25/5/2010 | 1,0100 | -7,34% | 1,0900 | 1,0900 | 1,0100 | 12.545 | ,00 |
| 21/5/2010 | 1,0900 | -3,54% | 1,0500 | 1,1000 | 1,0500 | 5.021 | ,00 |
| 20/5/2010 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1200 | 6.805 | ,00 |
| 19/5/2010 | 1,1500 | -4,17% | 1,1000 | 1,1700 | 1,1000 | 9.259 | ,00 |
| 18/5/2010 | 1,2000 | 4,35% | 1,1800 | 1,2200 | 1,1700 | 15.000 | ,00 |
| 17/5/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 50 | ,00 |
| 14/5/2010 | 1,1500 | -5,74% | 1,1600 | 1,1600 | 1,1500 | 100 | ,00 |
| 13/5/2010 | 1,2200 | -1,61% | 1,2500 | 1,2500 | 1,1900 | 1.425 | ,00 |
| 12/5/2010 | 1,2400 | 3,33% | 1,1600 | 1,2400 | 1,1600 | 1.500 | ,00 |
| 11/5/2010 | 1,2000 | -0,83% | 1,2000 | 1,2500 | 1,1700 | 7.740 | ,00 |
| 10/5/2010 | 1,2100 | 10,00% | 1,1600 | 1,2700 | 1,1600 | 14.303 | ,00 |
| 07/5/2010 | 1,1000 | 5,77% | 0,9800 | 1,1100 | 0,9400 | 12.280 | ,00 |
| 06/5/2010 | 1,0400 | 2,97% | 1,0100 | 1,0400 | 1,0100 | 500 | ,00 |
| 05/5/2010 | 1,0100 | -4,72% | 1,0500 | 1,0500 | 0,9600 | 5.220 | ,00 |
| 04/5/2010 | 1,0600 | -6,19% | 1,1400 | 1,1400 | 1,0600 | 2.226 | ,00 |
| 03/5/2010 | 1,1300 | 0,00% | 1,1100 | 1,1300 | 1,1000 | 2.252 | ,00 |
| 30/4/2010 | 1,1300 | -3,42% | 1,2000 | 1,2000 | 1,1100 | 3.950 | ,00 |
| 29/4/2010 | 1,1700 | 9,35% | 1,0700 | 1,1800 | 1,0200 | 16.731 | ,00 |
| 28/4/2010 | 1,0700 | 3,88% | 1,0700 | 1,0700 | 1,0700 | 360 | ,00 |
| 27/4/2010 | 1,0300 | -8,85% | 1,1000 | 1,1000 | 1,0200 | 9.945 | ,00 |
| 26/4/2010 | 1,1300 | -0,88% | 1,0600 | 1,2300 | 1,0500 | 3.620 | ,00 |
| 23/4/2010 | 1,1400 | 1,79% | 1,1200 | 1,1600 | 1,1200 | 4.850 | ,00 |
| 22/4/2010 | 1,1200 | -4,27% | 1,2000 | 1,2000 | 1,1000 | 3.760 | ,00 |
| 21/4/2010 | 1,1700 | -3,31% | 1,2000 | 1,2100 | 1,1500 | 7.085 | ,00 |
| 20/4/2010 | 1,2100 | -5,47% | 1,2200 | 1,2200 | 1,2000 | 968 | ,00 |
| 19/4/2010 | 1,2800 | 3,23% | 1,2700 | 1,2800 | 1,1700 | 842 | ,00 |
| 16/4/2010 | 1,2400 | -2,36% | 1,2800 | 1,3000 | 1,2200 | 2.450 | ,00 |
| 15/4/2010 | 1,2700 | -1,55% | 1,2000 | 1,2700 | 1,2000 | 481 | ,00 |
| 14/4/2010 | 1,2900 | -0,77% | 1,1900 | 1,2900 | 1,1900 | 130 | ,00 |
| 13/4/2010 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 10 | ,00 |
| 12/4/2010 | 1,3200 | 6,45% | 1,2700 | 1,3200 | 1,2600 | 1.749 | ,00 |
| 09/4/2010 | 1,2400 | 2,48% | 1,1800 | 1,2400 | 1,1800 | 700 | ,00 |
| 08/4/2010 | 1,2100 | -4,72% | 1,2100 | 1,2100 | 1,1700 | 2.844 | ,00 |
| 07/4/2010 | 1,2700 | -4,51% | 1,2600 | 1,2700 | 1,2600 | 2.110 | ,00 |
| 06/4/2010 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 200 | ,00 |
| 01/4/2010 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 20 | ,00 |
| 31/3/2010 | 1,3000 | -2,26% | 1,2200 | 1,3300 | 1,2200 | 2.010 | ,00 |
| 30/3/2010 | 1,3300 | 0,00% | 1,2900 | 1,3300 | 1,2900 | 1.750 | ,00 |
| 29/3/2010 | 1,3300 | 0,76% | 1,2700 | 1,3500 | 1,2600 | 6.880 | ,00 |
| 26/3/2010 | 1,3200 | 0,00% | 1,3400 | 1,3600 | 1,3000 | 6.680 | ,00 |
| 24/3/2010 | 1,3200 | 2,33% | 1,3100 | 1,3400 | 1,2500 | 3.830 | ,00 |
| 23/3/2010 | 1,2900 | 5,74% | 1,3000 | 1,3000 | 1,2200 | 19.641 | ,00 |
| 22/3/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 2.597 | ,00 |
| 19/3/2010 | 1,2200 | 0,00% | 1,1800 | 1,2300 | 1,1800 | 5.523 | ,00 |
| 18/3/2010 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,2200 | 7 | ,00 |
| 17/3/2010 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 2.010 | ,00 |
| 16/3/2010 | 1,2700 | 1,60% | 1,2400 | 1,2700 | 1,2400 | 2.145 | ,00 |
| 15/3/2010 | 1,2500 | -1,57% | 1,2300 | 1,2700 | 1,2200 | 4.440 | ,00 |
| 12/3/2010 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 11/3/2010 | 1,2700 | -2,31% | 1,3000 | 1,3000 | 1,2700 | 5.450 | ,00 |
| 10/3/2010 | 1,3000 | 5,69% | 1,3000 | 1,3000 | 1,2600 | 4.645 | ,00 |
| 09/3/2010 | 1,2300 | -3,15% | 1,2500 | 1,2900 | 1,2200 | 3.610 | ,00 |
| 08/3/2010 | 1,2700 | 2,42% | 1,2400 | 1,3000 | 1,2400 | 8.400 | ,00 |
| 05/3/2010 | 1,2400 | -1,59% | 1,2700 | 1,2700 | 1,2300 | 1.329 | ,00 |
| 04/3/2010 | 1,2600 | -2,33% | 1,2400 | 1,2800 | 1,2300 | 4.275 | ,00 |
| 03/3/2010 | 1,2900 | 3,20% | 1,2600 | 1,3000 | 1,2500 | 5.060 | ,00 |
| 02/3/2010 | 1,2500 | 2,46% | 1,2500 | 1,2800 | 1,2500 | 2.112 | ,00 |
| 01/3/2010 | 1,2200 | -0,81% | 1,2400 | 1,2400 | 1,2100 | 7.799 | ,00 |
| 26/2/2010 | 1,2300 | -3,15% | 1,1800 | 1,2400 | 1,1800 | 392 | ,00 |
| 25/2/2010 | 1,2700 | 4,10% | 1,2700 | 1,2700 | 1,2700 | 2 | ,00 |
| 24/2/2010 | 1,2200 | -3,17% | 1,2000 | 1,2400 | 1,2000 | 6.136 | ,00 |
| 23/2/2010 | 1,2600 | 2,44% | 1,2600 | 1,2700 | 1,1800 | 275 | ,00 |
| 22/2/2010 | 1,2300 | 6,03% | 1,1700 | 1,2300 | 1,1700 | 437 | ,00 |
| 19/2/2010 | 1,1600 | 0,00% | 1,2000 | 1,2300 | 1,1600 | 3.436 | ,00 |
| 18/2/2010 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1500 | 2.540 | ,00 |
| 17/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 2.934 | ,00 |
| 16/2/2010 | 1,1700 | -0,85% | 1,2100 | 1,2100 | 1,1700 | 5.450 | ,00 |
| 12/2/2010 | 1,1800 | -3,28% | 1,1600 | 1,2100 | 1,1600 | 3.350 | ,00 |
| 11/2/2010 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2000 | 5.590 | ,00 |
| 10/2/2010 | 1,2300 | 2,50% | 1,2200 | 1,2700 | 1,2200 | 5.074 | ,00 |
| 09/2/2010 | 1,2000 | 9,09% | 1,1300 | 1,2000 | 1,1200 | 12.151 | ,00 |
| 08/2/2010 | 1,1000 | -1,79% | 1,1500 | 1,1500 | 1,0800 | 7.325 | ,00 |
| 05/2/2010 | 1,1200 | -6,67% | 1,2200 | 1,2200 | 1,1100 | 6.626 | ,00 |
| 04/2/2010 | 1,2000 | -1,64% | 1,1500 | 1,2100 | 1,1500 | 1.050 | ,00 |
| 03/2/2010 | 1,2200 | -0,81% | 1,2700 | 1,2700 | 1,2200 | 1.500 | ,00 |
| 02/2/2010 | 1,2300 | 2,50% | 1,2000 | 1,2300 | 1,1500 | 1.850 | ,00 |
| 01/2/2010 | 1,2000 | 1,69% | 1,1700 | 1,2000 | 1,1700 | 3.771 | ,00 |
| 29/1/2010 | 1,1800 | 2,61% | 1,0700 | 1,1800 | 1,0700 | 18.646 | ,00 |
| 28/1/2010 | 1,1500 | -0,86% | 1,1600 | 1,1700 | 1,1400 | 11.804 | ,00 |
| 27/1/2010 | 1,1600 | -3,33% | 1,2000 | 1,2000 | 1,1500 | 8.180 | ,00 |
| 26/1/2010 | 1,2000 | -1,64% | 1,2000 | 1,2400 | 1,2000 | 4.743 | ,00 |
| 25/1/2010 | 1,2200 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 2.540 | ,00 |
| 22/1/2010 | 1,2200 | -0,81% | 1,2000 | 1,2300 | 1,2000 | 3.211 | ,00 |
| 21/1/2010 | 1,2300 | -2,38% | 1,2400 | 1,2600 | 1,2200 | 9.769 | ,00 |
| 20/1/2010 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,2600 | 6.750 | ,00 |
| 19/1/2010 | 1,3000 | -2,26% | 1,4300 | 1,4300 | 1,2700 | 11.064 | ,00 |
| 18/1/2010 | 1,3300 | -2,92% | 1,4100 | 1,4100 | 1,3200 | 6.772 | ,00 |
| 15/1/2010 | 1,3700 | -1,44% | 1,4400 | 1,4400 | 1,3700 | 1.358 | ,00 |
| 14/1/2010 | 1,3900 | 0,72% | 1,4200 | 1,4900 | 1,3800 | 2.102 | ,00 |
| 13/1/2010 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3800 | 2 | ,00 |
| 12/1/2010 | 1,3700 | -5,52% | 1,4500 | 1,4500 | 1,3500 | 2.720 | ,00 |
| 11/1/2010 | 1,4500 | 3,57% | 1,4800 | 1,4800 | 1,3700 | 911 | ,00 |
| 08/1/2010 | 1,4000 | -0,71% | 1,3800 | 1,4000 | 1,3700 | 2.910 | ,00 |
| 07/1/2010 | 1,4100 | -0,70% | 1,4400 | 1,4800 | 1,4000 | 2.794 | ,00 |
| 05/1/2010 | 1,4200 | 2,16% | 1,3700 | 1,4300 | 1,3700 | 2.866 | ,00 |
| 04/1/2010 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3700 | 1.724 | ,00 |
| 31/12/2009 | 1,4000 | 6,06% | 1,4000 | 1,4000 | 1,4000 | 1.524 | 2.133,60 |
| 30/12/2009 | 1,3200 | 0,00% | 1,3200 | 1,3500 | 1,3100 | 3.759 | 4.976,45 |
| 29/12/2009 | 1,3200 | 0,00% | 1,3900 | 1,3900 | 1,3200 | 370 | 503,10 |
| 28/12/2009 | 1,3200 | 0,00% | 1,3500 | 1,3800 | 1,3200 | 1.026 | 1.365,33 |
| 23/12/2009 | 1,3200 | 0,00% | 1,4100 | 1,4100 | 1,3000 | 3.811 | 5.008,51 |
| 22/12/2009 | 1,3200 | 0,76% | 1,2500 | 1,3800 | 1,2500 | 2.530 | 3.239,20 |
| 21/12/2009 | 1,3100 | -4,38% | 1,4000 | 1,4000 | 1,3000 | 6.890 | 9.025,00 |
| 18/12/2009 | 1,3700 | 3,79% | 1,4300 | 1,4300 | 1,3100 | 1.761 | 2.358,38 |
| 17/12/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2900 | 2.804 | 3.660,68 |
| 16/12/2009 | 1,3200 | 0,76% | 1,3200 | 1,3200 | 1,3200 | 401 | 529,32 |
| 15/12/2009 | 1,3100 | -3,68% | 1,2800 | 1,3500 | 1,2800 | 5.300 | 7.004,80 |
| 14/12/2009 | 1,3600 | 0,74% | 1,3000 | 1,3700 | 1,3000 | 14.302 | 19.069,41 |
| 11/12/2009 | 1,3500 | -0,74% | 1,3600 | 1,3800 | 1,3200 | 3.444 | 4.678,99 |
| 10/12/2009 | 1,3600 | 3,03% | 1,3000 | 1,4100 | 1,3000 | 1.832 | 2.476,74 |
| 09/12/2009 | 1,3200 | -3,65% | 1,3100 | 1,3600 | 1,3100 | 9.664 | 12.872,40 |
| 08/12/2009 | 1,3700 | -4,86% | 1,4400 | 1,4400 | 1,3500 | 9.005 | 12.620,51 |
| 07/12/2009 | 1,4400 | -4,64% | 1,4400 | 1,4400 | 1,4000 | 710 | 1.020,40 |
| 04/12/2009 | 1,5100 | 7,09% | 1,3800 | 1,5200 | 1,3800 | 3.375 | 4.753,45 |
| 03/12/2009 | 1,4100 | 1,44% | 1,5200 | 1,5200 | 1,4000 | 9.280 | 13.210,20 |
| 02/12/2009 | 1,3900 | -2,80% | 1,4300 | 1,4800 | 1,3900 | 11.610 | ,00 |
| 01/12/2009 | 1,4300 | 6,72% | 1,3900 | 1,4700 | 1,3900 | 8.245 | ,00 |
| 30/11/2009 | 1,3400 | 0,00% | 1,2700 | 1,3400 | 1,2700 | 9.005 | ,00 |
| 27/11/2009 | 1,3400 | -1,47% | 1,2400 | 1,4000 | 1,2400 | 17.095 | ,00 |
| 26/11/2009 | 1,3600 | -7,48% | 1,3600 | 1,4600 | 1,3400 | 19.811 | ,00 |
| 25/11/2009 | 1,4700 | -0,68% | 1,5000 | 1,5000 | 1,4400 | 3.457 | ,00 |
| 24/11/2009 | 1,4800 | 0,00% | 1,4500 | 1,5000 | 1,4400 | 3.783 | ,00 |
| 23/11/2009 | 1,4800 | -1,33% | 1,3700 | 1,5000 | 1,3700 | 5.577 | ,00 |
| 20/11/2009 | 1,5000 | 0,00% | 1,5200 | 1,5500 | 1,5000 | 5.998 | ,00 |
| 19/11/2009 | 1,5000 | -1,32% | 1,5200 | 1,5400 | 1,5000 | 2.939 | ,00 |
| 18/11/2009 | 1,5200 | 2,70% | 1,4800 | 1,5300 | 1,4800 | 8.662 | ,00 |
| 17/11/2009 | 1,4800 | -4,52% | 1,5600 | 1,5700 | 1,4600 | 11.158 | ,00 |
| 16/11/2009 | 1,5500 | -2,52% | 1,5700 | 1,6000 | 1,5400 | 17.043 | ,00 |
| 13/11/2009 | 1,5900 | -1,85% | 1,5700 | 1,6300 | 1,5700 | 7.270 | ,00 |
| 12/11/2009 | 1,6200 | -1,22% | 1,7100 | 1,7100 | 1,6200 | 4.538 | ,00 |
| 11/11/2009 | 1,6400 | 0,00% | 1,5500 | 1,6800 | 1,5500 | 3.492 | ,00 |
| 10/11/2009 | 1,6400 | -0,61% | 1,7100 | 1,7100 | 1,6300 | 1.809 | ,00 |
| 09/11/2009 | 1,6500 | -0,60% | 1,6400 | 1,7000 | 1,6400 | 3.691 | ,00 |
| 06/11/2009 | 1,6600 | 0,00% | 1,7100 | 1,7100 | 1,6500 | 6.912 | ,00 |
| 05/11/2009 | 1,6600 | -1,78% | 1,6900 | 1,6900 | 1,6400 | 685 | ,00 |
| 04/11/2009 | 1,6900 | 2,42% | 1,6500 | 1,7300 | 1,5400 | 9.956 | ,00 |
| 03/11/2009 | 1,6500 | -3,51% | 1,7900 | 1,7900 | 1,6200 | 10.953 | ,00 |
| 02/11/2009 | 1,7100 | 0,00% | 1,7000 | 1,7100 | 1,6800 | 1.282 | ,00 |
| 30/10/2009 | 1,7100 | -2,84% | 1,7900 | 1,8100 | 1,7000 | 16.851 | ,00 |
| 29/10/2009 | 1,7600 | 1,73% | 1,7100 | 1,7800 | 1,6000 | 26.672 | ,00 |
| 27/10/2009 | 1,7300 | -3,89% | 1,7600 | 1,7600 | 1,7200 | 19.600 | ,00 |
| 26/10/2009 | 1,8000 | -3,23% | 1,8900 | 1,8900 | 1,7900 | 10.071 | ,00 |
| 23/10/2009 | 1,8600 | -1,59% | 1,9200 | 1,9400 | 1,8400 | 19.206 | ,00 |
| 22/10/2009 | 1,8900 | 1,07% | 1,8800 | 1,9000 | 1,8700 | 12.300 | ,00 |
| 21/10/2009 | 1,8700 | 0,54% | 1,9000 | 1,9000 | 1,8300 | 37.022 | ,00 |
| 20/10/2009 | 1,8600 | 6,29% | 1,7500 | 1,8800 | 1,7400 | 73.178 | ,00 |
| 19/10/2009 | 1,7500 | 1,74% | 1,7200 | 1,7600 | 1,7200 | 3.821 | ,00 |
| 16/10/2009 | 1,7200 | -4,97% | 1,8000 | 1,8000 | 1,7000 | 26.278 | ,00 |
| 15/10/2009 | 1,8100 | -1,63% | 1,8400 | 1,8800 | 1,8000 | 36.517 | ,00 |
| 14/10/2009 | 1,8400 | 2,79% | 1,7800 | 1,9000 | 1,7800 | 26.265 | ,00 |
| 13/10/2009 | 1,7900 | 2,29% | 1,7800 | 1,8400 | 1,7300 | 38.103 | ,00 |
| 12/10/2009 | 1,7500 | 8,70% | 1,6200 | 1,7700 | 1,6200 | 47.307 | ,00 |
| 09/10/2009 | 1,6100 | -1,83% | 1,6300 | 1,6900 | 1,6000 | 23.335 | ,00 |
| 08/10/2009 | 1,6400 | 1,23% | 1,6300 | 1,6800 | 1,6300 | 27.087 | ,00 |
| 07/10/2009 | 1,6200 | 0,62% | 1,6200 | 1,6700 | 1,6100 | 13.530 | ,00 |
| 06/10/2009 | 1,6100 | 3,87% | 1,5600 | 1,6300 | 1,5600 | 9.686 | ,00 |
| 05/10/2009 | 1,5500 | -3,13% | 1,6400 | 1,6400 | 1,5400 | 9.870 | ,00 |
| 02/10/2009 | 1,6000 | 2,56% | 1,6000 | 1,6100 | 1,5300 | 9.155 | ,00 |
| 01/10/2009 | 1,5600 | -1,89% | 1,5700 | 1,6000 | 1,5400 | 13.241 | ,00 |
| 30/9/2009 | 1,5900 | -1,24% | 1,6100 | 1,6100 | 1,5300 | 33.832 | ,00 |
| 29/9/2009 | 1,6100 | -1,83% | 1,6400 | 1,6400 | 1,6000 | 20.900 | ,00 |
| 28/9/2009 | 1,6400 | -2,96% | 1,7100 | 1,7100 | 1,6200 | 11.445 | ,00 |
| 25/9/2009 | 1,6900 | -1,17% | 1,6700 | 1,7000 | 1,6700 | 7.210 | ,00 |
| 24/9/2009 | 1,7100 | -1,72% | 1,7400 | 1,7500 | 1,6900 | 10.165 | ,00 |
| 23/9/2009 | 1,7400 | -1,14% | 1,7600 | 1,7800 | 1,7200 | 23.505 | ,00 |
| 22/9/2009 | 1,7600 | 0,00% | 1,7600 | 1,7700 | 1,7100 | 17.206 | ,00 |
| 21/9/2009 | 1,7600 | -0,56% | 1,8200 | 1,8500 | 1,7300 | 13.806 | ,00 |
| 18/9/2009 | 1,7700 | 4,73% | 1,6700 | 1,8100 | 1,6700 | 52.945 | ,00 |
| 17/9/2009 | 1,6900 | 3,05% | 1,6400 | 1,7100 | 1,6100 | 12.062 | ,00 |
| 16/9/2009 | 1,6400 | 0,00% | 1,6400 | 1,6600 | 1,6400 | 5.279 | ,00 |
| 15/9/2009 | 1,6400 | 4,46% | 1,5700 | 1,6400 | 1,5700 | 742 | ,00 |
| 14/9/2009 | 1,5700 | -2,48% | 1,6300 | 1,6300 | 1,5500 | 904 | ,00 |
| 11/9/2009 | 1,6100 | -1,23% | 1,5600 | 1,6200 | 1,5600 | 9.186 | ,00 |
| 10/9/2009 | 1,6300 | 1,24% | 1,6300 | 1,6300 | 1,6300 | 450 | ,00 |
| 09/9/2009 | 1,6100 | 3,21% | 1,5600 | 1,6100 | 1,5600 | 1.210 | ,00 |
| 08/9/2009 | 1,5600 | 0,65% | 1,6200 | 1,6200 | 1,5500 | 5.620 | ,00 |
| 07/9/2009 | 1,5500 | 4,03% | 1,5900 | 1,6000 | 1,5500 | 10.560 | ,00 |
| 04/9/2009 | 1,4900 | 2,76% | 1,5000 | 1,5300 | 1,4400 | 14.296 | ,00 |
| 03/9/2009 | 1,4500 | -5,84% | 1,4800 | 1,5300 | 1,4300 | 14.600 | ,00 |
| 02/9/2009 | 1,5400 | -2,53% | 1,5300 | 1,5600 | 1,4900 | 14.930 | ,00 |
| 01/9/2009 | 1,5800 | -1,25% | 1,6000 | 1,6100 | 1,5300 | 5.900 | ,00 |
| 31/8/2009 | 1,6000 | -5,88% | 1,6800 | 1,6800 | 1,6000 | 18.195 | ,00 |
| 28/8/2009 | 1,7000 | -2,30% | 1,7400 | 1,7400 | 1,6800 | 34.644 | ,00 |
| 27/8/2009 | 1,7400 | -2,79% | 1,7500 | 1,7900 | 1,7100 | 4.293 | ,00 |
| 26/8/2009 | 1,7900 | -2,72% | 1,8200 | 1,8200 | 1,7600 | 28.348 | ,00 |
| 25/8/2009 | 1,8400 | 0,55% | 1,8200 | 1,8600 | 1,8200 | 2.860 | ,00 |
| 24/8/2009 | 1,8300 | 0,00% | 1,8900 | 1,8900 | 1,8000 | 6.220 | ,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.% |
|---|