| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)
2,4500 €
-0,0100 (-0,41%)
- Άνοιγμα 2,4400
- Υψηλό 2,4500
- Χαμηλό 2,4000
- Όγκος 4.010
- Τζίρος 9.771 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1400 | 6.670 | 7.697,20 |
| 02/12/2009 | 1,1800 | 1,72% | 1,1200 | 1,2000 | 1,1200 | 4.455 | 5.212,00 |
| 01/12/2009 | 1,1600 | 7,41% | 1,1000 | 1,1800 | 1,1000 | 36.637 | ,00 |
| 30/11/2009 | 1,0800 | 0,00% | 1,0800 | 1,1000 | 1,0600 | 8.976 | ,00 |
| 27/11/2009 | 1,0800 | 1,89% | 1,0600 | 1,1000 | 1,0400 | 23.718 | ,00 |
| 26/11/2009 | 1,0600 | -3,64% | 1,1000 | 1,1400 | 1,0600 | 42.648 | ,00 |
| 25/11/2009 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 13.534 | ,00 |
| 24/11/2009 | 1,1000 | -6,78% | 1,2000 | 1,2000 | 1,0800 | 85.143 | ,00 |
| 23/11/2009 | 1,1800 | 0,00% | 1,2000 | 1,2000 | 1,1600 | 18.170 | ,00 |
| 20/11/2009 | 1,1800 | -3,28% | 1,2200 | 1,2400 | 1,1600 | 32.177 | ,00 |
| 19/11/2009 | 1,2200 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 5.055 | ,00 |
| 18/11/2009 | 1,2200 | -1,61% | 1,2400 | 1,2800 | 1,2000 | 19.230 | ,00 |
| 17/11/2009 | 1,2400 | -1,59% | 1,2600 | 1,2600 | 1,2000 | 19.700 | ,00 |
| 16/11/2009 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,2600 | 16.180 | ,00 |
| 13/11/2009 | 1,3000 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 4.055 | ,00 |
| 12/11/2009 | 1,3000 | -1,52% | 1,3200 | 1,3400 | 1,2800 | 11.255 | ,00 |
| 11/11/2009 | 1,3200 | 0,00% | 1,3200 | 1,3400 | 1,3200 | 6.523 | ,00 |
| 10/11/2009 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3200 | 4.587 | ,00 |
| 09/11/2009 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3200 | 5.580 | ,00 |
| 06/11/2009 | 1,3400 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 2.026 | ,00 |
| 05/11/2009 | 1,3400 | -1,47% | 1,3400 | 1,3600 | 1,3200 | 21.179 | ,00 |
| 04/11/2009 | 1,3600 | 1,49% | 1,3400 | 1,3800 | 1,3400 | 4.067 | ,00 |
| 03/11/2009 | 1,3400 | 0,00% | 1,3600 | 1,3800 | 1,3200 | 19.298 | ,00 |
| 02/11/2009 | 1,3400 | -1,47% | 1,3400 | 1,3600 | 1,3200 | 12.245 | ,00 |
| 30/10/2009 | 1,3600 | -1,45% | 1,4000 | 1,4000 | 1,3600 | 20.790 | ,00 |
| 29/10/2009 | 1,3800 | 0,00% | 1,3600 | 1,4000 | 1,3400 | 42.237 | ,00 |
| 27/10/2009 | 1,3800 | -5,48% | 1,4200 | 1,4400 | 1,3800 | 14.550 | ,00 |
| 26/10/2009 | 1,4600 | -1,35% | 1,4600 | 1,4800 | 1,4000 | 10.850 | ,00 |
| 23/10/2009 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4600 | 7.378 | ,00 |
| 22/10/2009 | 1,5200 | 2,70% | 1,4600 | 1,5200 | 1,4600 | 19.805 | ,00 |
| 21/10/2009 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4400 | 13.348 | ,00 |
| 20/10/2009 | 1,5000 | 1,35% | 1,4800 | 1,5200 | 1,4400 | 38.741 | ,00 |
| 19/10/2009 | 1,4800 | 4,23% | 1,4600 | 1,4800 | 1,4200 | 4.490 | ,00 |
| 16/10/2009 | 1,4200 | -2,74% | 1,4400 | 1,5200 | 1,4200 | 10.465 | ,00 |
| 15/10/2009 | 1,4600 | -5,19% | 1,5600 | 1,5600 | 1,4400 | 29.966 | ,00 |
| 14/10/2009 | 1,5400 | 1,32% | 1,5200 | 1,5800 | 1,5200 | 44.726 | ,00 |
| 13/10/2009 | 1,5200 | -1,30% | 1,5400 | 1,5400 | 1,4800 | 22.660 | ,00 |
| 12/10/2009 | 1,5400 | 5,48% | 1,4800 | 1,5600 | 1,4600 | 46.919 | ,00 |
| 09/10/2009 | 1,4600 | 2,82% | 1,4400 | 1,4600 | 1,4000 | 29.237 | ,00 |
| 08/10/2009 | 1,4200 | 1,43% | 1,4000 | 1,4600 | 1,3800 | 60.625 | ,00 |
| 07/10/2009 | 1,4000 | 0,00% | 1,4200 | 1,4400 | 1,3600 | 20.215 | ,00 |
| 06/10/2009 | 1,4000 | 4,48% | 1,3400 | 1,4400 | 1,3400 | 32.210 | ,00 |
| 05/10/2009 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3200 | 11.698 | ,00 |
| 02/10/2009 | 1,3600 | -1,45% | 1,3600 | 1,4000 | 1,3400 | 15.545 | ,00 |
| 01/10/2009 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3400 | 14.415 | ,00 |
| 30/9/2009 | 1,3800 | -4,17% | 1,4400 | 1,4400 | 1,3800 | 9.909 | ,00 |
| 29/9/2009 | 1,4400 | -1,37% | 1,4400 | 1,5000 | 1,4200 | 27.120 | ,00 |
| 28/9/2009 | 1,4600 | 7,35% | 1,3600 | 1,4800 | 1,3200 | 62.173 | ,00 |
| 25/9/2009 | 1,3600 | -1,45% | 1,3400 | 1,3800 | 1,3400 | 19.765 | ,00 |
| 24/9/2009 | 1,3800 | -1,43% | 1,3800 | 1,4000 | 1,3800 | 6.505 | ,00 |
| 23/9/2009 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 9.290 | ,00 |
| 22/9/2009 | 1,4000 | 1,45% | 1,3800 | 1,4200 | 1,3600 | 6.323 | ,00 |
| 21/9/2009 | 1,3800 | -2,82% | 1,4200 | 1,4200 | 1,3800 | 18.843 | ,00 |
| 18/9/2009 | 1,4200 | 4,41% | 1,3600 | 1,4200 | 1,3400 | 22.309 | ,00 |
| 17/9/2009 | 1,3600 | -1,45% | 1,4000 | 1,4000 | 1,3200 | 38.225 | ,00 |
| 16/9/2009 | 1,3800 | 1,47% | 1,3800 | 1,4200 | 1,3600 | 28.805 | ,00 |
| 15/9/2009 | 1,3600 | 3,03% | 1,3200 | 1,3800 | 1,3200 | 17.330 | ,00 |
| 14/9/2009 | 1,3200 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 11.090 | ,00 |
| 11/9/2009 | 1,3200 | -1,49% | 1,3800 | 1,3800 | 1,2200 | 116.065 | ,00 |
| 10/9/2009 | 1,3400 | -2,90% | 1,3800 | 1,4000 | 1,3400 | 12.858 | ,00 |
| 09/9/2009 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3400 | 5.432 | ,00 |
| 08/9/2009 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,3400 | 14.800 | ,00 |
| 07/9/2009 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3400 | 20.438 | ,00 |
| 04/9/2009 | 1,3400 | 1,52% | 1,3400 | 1,3600 | 1,2800 | 27.320 | ,00 |
| 03/9/2009 | 1,3200 | -4,35% | 1,3800 | 1,3800 | 1,3000 | 28.755 | ,00 |
| 02/9/2009 | 1,3800 | -1,43% | 1,3800 | 1,4000 | 1,3800 | 9.415 | ,00 |
| 01/9/2009 | 1,4000 | 0,00% | 1,3800 | 1,4200 | 1,3800 | 8.118 | ,00 |
| 31/8/2009 | 1,4000 | -1,41% | 1,4200 | 1,4200 | 1,3800 | 14.914 | ,00 |
| 28/8/2009 | 1,4200 | -4,05% | 1,4400 | 1,4800 | 1,4000 | 77.922 | ,00 |
| 27/8/2009 | 1,4800 | 0,00% | 1,5000 | 1,5000 | 1,4400 | 14.350 | ,00 |
| 26/8/2009 | 1,4800 | -2,63% | 1,5600 | 1,5600 | 1,4600 | 12.394 | ,00 |
| 25/8/2009 | 1,5200 | 4,11% | 1,4600 | 1,5400 | 1,4400 | 10.800 | ,00 |
| 24/8/2009 | 1,4600 | -3,95% | 1,5400 | 1,5600 | 1,4400 | 17.110 | ,00 |
| 21/8/2009 | 1,5200 | 4,11% | 1,5200 | 1,5600 | 1,4800 | 26.288 | ,00 |
| 20/8/2009 | 1,4600 | 4,29% | 1,4000 | 1,4800 | 1,4000 | 12.403 | ,00 |
| 19/8/2009 | 1,4000 | -2,78% | 1,4000 | 1,4200 | 1,3800 | 12.367 | ,00 |
| 18/8/2009 | 1,4400 | 0,00% | 1,4400 | 1,4600 | 1,4200 | 4.864 | ,00 |
| 17/8/2009 | 1,4400 | -2,70% | 1,4400 | 1,4400 | 1,4000 | 4.017 | ,00 |
| 14/8/2009 | 1,4800 | 1,37% | 1,4600 | 1,4800 | 1,4200 | 1.985 | ,00 |
| 13/8/2009 | 1,4600 | 4,29% | 1,4200 | 1,4800 | 1,4200 | 15.610 | ,00 |
| 12/8/2009 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 9.730 | ,00 |
| 11/8/2009 | 1,4000 | -5,41% | 1,4800 | 1,4800 | 1,4000 | 16.375 | ,00 |
| 10/8/2009 | 1,4800 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 8.734 | ,00 |
| 07/8/2009 | 1,4800 | -2,63% | 1,4800 | 1,5200 | 1,4800 | 17.695 | ,00 |
| 06/8/2009 | 1,5200 | -5,00% | 1,5800 | 1,6000 | 1,5000 | 20.470 | ,00 |
| 05/8/2009 | 1,6000 | -3,61% | 1,6200 | 1,6600 | 1,5800 | 17.396 | ,00 |
| 04/8/2009 | 1,6600 | -1,19% | 1,7000 | 1,7000 | 1,6200 | 16.975 | ,00 |
| 03/8/2009 | 1,6800 | 6,33% | 1,6200 | 1,7200 | 1,5600 | 60.229 | ,00 |
| 31/7/2009 | 1,5800 | 2,60% | 1,5600 | 1,5800 | 1,5000 | 9.621 | ,00 |
| 30/7/2009 | 1,5400 | 1,32% | 1,5000 | 1,5600 | 1,5000 | 9.498 | ,00 |
| 29/7/2009 | 1,5200 | 1,33% | 1,5200 | 1,5400 | 1,4800 | 9.150 | ,00 |
| 28/7/2009 | 1,5000 | -2,60% | 1,5600 | 1,5800 | 1,4600 | 17.645 | ,00 |
| 27/7/2009 | 1,5400 | 1,32% | 1,5400 | 1,5800 | 1,5200 | 25.510 | ,00 |
| 24/7/2009 | 1,5200 | 1,33% | 1,5000 | 1,5400 | 1,5000 | 11.208 | ,00 |
| 23/7/2009 | 1,5000 | 0,00% | 1,5400 | 1,5400 | 1,4800 | 3.153 | ,00 |
| 22/7/2009 | 1,5000 | -1,32% | 1,5600 | 1,5600 | 1,4600 | 7.535 | ,00 |
| 21/7/2009 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,4600 | 12.633 | ,00 |
| 20/7/2009 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4400 | 5.512 | ,00 |
| 17/7/2009 | 1,4600 | 2,82% | 1,4400 | 1,4800 | 1,4200 | 10.474 | ,00 |
| 16/7/2009 | 1,4200 | 4,41% | 1,4200 | 1,4200 | 1,3800 | 4.370 | ,00 |
| 15/7/2009 | 1,3600 | 0,00% | 1,4000 | 1,4200 | 1,3600 | 5.750 | ,00 |
| 14/7/2009 | 1,3600 | 1,49% | 1,3600 | 1,4000 | 1,3600 | 8.301 | ,00 |
| 13/7/2009 | 1,3400 | 1,52% | 1,2800 | 1,4000 | 1,2800 | 12.729 | ,00 |
| 10/7/2009 | 1,3200 | -4,35% | 1,3800 | 1,3800 | 1,3200 | 7.683 | ,00 |
| 09/7/2009 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3600 | 4.409 | ,00 |
| 08/7/2009 | 1,3800 | -2,82% | 1,4000 | 1,4000 | 1,3800 | 9.015 | ,00 |
| 07/7/2009 | 1,4200 | -2,74% | 1,4600 | 1,4600 | 1,4200 | 5.575 | ,00 |
| 06/7/2009 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,4400 | 4.530 | ,00 |
| 03/7/2009 | 1,4800 | 4,23% | 1,4200 | 1,5000 | 1,4200 | 3.895 | ,00 |
| 02/7/2009 | 1,4200 | 0,00% | 1,4400 | 1,4800 | 1,4000 | 11.913 | ,00 |
| 01/7/2009 | 1,4200 | -1,39% | 1,4600 | 1,4600 | 1,4200 | 8.550 | ,00 |
| 30/6/2009 | 1,4400 | 1,41% | 1,4400 | 1,4600 | 1,4000 | 8.335 | ,00 |
| 29/6/2009 | 1,4200 | 0,00% | 1,3600 | 1,4200 | 1,3600 | 9.370 | ,00 |
| 26/6/2009 | 1,4200 | 1,43% | 1,4400 | 1,4600 | 1,4000 | 8.418 | ,00 |
| 25/6/2009 | 1,4000 | -4,11% | 1,4200 | 1,4800 | 1,4000 | 13.475 | ,00 |
| 24/6/2009 | 1,4600 | 1,39% | 1,4800 | 1,5000 | 1,4200 | 17.725 | ,00 |
| 23/6/2009 | 1,4400 | 2,86% | 1,4000 | 1,5200 | 1,3200 | 54.995 | ,00 |
| 22/6/2009 | 1,4000 | -6,67% | 1,4600 | 1,5000 | 1,3800 | 31.826 | ,00 |
| 19/6/2009 | 1,5000 | 1,35% | 1,4800 | 1,5200 | 1,4800 | 23.505 | ,00 |
| 18/6/2009 | 1,4800 | -1,33% | 1,5000 | 1,5200 | 1,4600 | 33.027 | ,00 |
| 17/6/2009 | 1,5000 | -7,41% | 1,5800 | 1,6600 | 1,4600 | 54.905 | ,00 |
| 16/6/2009 | 1,6200 | -7,95% | 1,7200 | 1,7200 | 1,6000 | 56.036 | ,00 |
| 15/6/2009 | 1,7600 | -2,22% | 1,7600 | 1,8000 | 1,7000 | 53.561 | ,00 |
| 12/6/2009 | 1,8000 | 1,12% | 1,8200 | 1,8200 | 1,7600 | 28.015 | ,00 |
| 11/6/2009 | 1,7800 | 3,49% | 1,7000 | 1,8600 | 1,7000 | 74.210 | ,00 |
| 10/6/2009 | 1,7200 | 1,18% | 1,7200 | 1,7400 | 1,6200 | 60.785 | ,00 |
| 09/6/2009 | 1,7000 | -5,56% | 1,7800 | 1,7800 | 1,6800 | 41.622 | ,00 |
| 05/6/2009 | 1,8000 | 3,45% | 1,7800 | 1,8200 | 1,7200 | 70.444 | ,00 |
| 04/6/2009 | 1,7400 | -2,25% | 1,8200 | 1,8600 | 1,7000 | 112.517 | ,00 |
| 03/6/2009 | 1,7800 | -3,26% | 1,8000 | 1,8600 | 1,7600 | 52.135 | ,00 |
| 02/6/2009 | 1,8400 | 3,37% | 1,7400 | 1,9000 | 1,7200 | 99.725 | ,00 |
| 01/6/2009 | 1,7800 | -1,11% | 1,7800 | 1,8600 | 1,7400 | 116.393 | ,00 |
| 29/5/2009 | 1,8000 | -7,22% | 1,9400 | 1,9400 | 1,7600 | 112.807 | ,00 |
| 28/5/2009 | 1,9400 | 6,59% | 1,8200 | 2,0000 | 1,7400 | 182.715 | ,00 |
| 27/5/2009 | 1,8200 | 2,25% | 1,8600 | 1,9000 | 1,8000 | 36.063 | ,00 |
| 26/5/2009 | 1,7800 | -5,32% | 1,8800 | 1,9400 | 1,7200 | 80.906 | ,00 |
| 25/5/2009 | 1,8800 | 10,59% | 1,7400 | 1,9400 | 1,7200 | 96.723 | ,00 |
| 22/5/2009 | 1,7000 | 2,41% | 1,7400 | 1,7400 | 1,6600 | 57.004 | ,00 |
| 21/5/2009 | 1,6600 | 5,06% | 1,6000 | 1,8000 | 1,5600 | 107.290 | ,00 |
| 20/5/2009 | 1,5800 | 8,22% | 1,4800 | 1,6000 | 1,4400 | 157.849 | ,00 |
| 19/5/2009 | 1,4600 | 4,29% | 1,4000 | 1,4800 | 1,4000 | 42.974 | ,00 |
| 18/5/2009 | 1,4000 | 0,00% | 1,4000 | 1,4600 | 1,4000 | 14.629 | ,00 |
| 15/5/2009 | 1,4000 | -2,78% | 1,4800 | 1,4800 | 1,4000 | 15.625 | ,00 |
| 14/5/2009 | 1,4400 | -1,37% | 1,4000 | 1,4800 | 1,4000 | 45.516 | ,00 |
| 13/5/2009 | 1,4600 | -1,35% | 1,4800 | 1,5600 | 1,4400 | 80.665 | ,00 |
| 12/5/2009 | 1,4800 | 1,37% | 1,4600 | 1,5000 | 1,4600 | 57.600 | ,00 |
| 11/5/2009 | 1,4600 | 4,29% | 1,4000 | 1,4800 | 1,3800 | 61.518 | ,00 |
| 08/5/2009 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 27.119 | ,00 |
| 07/5/2009 | 1,4000 | -4,11% | 1,4800 | 1,5000 | 1,3400 | 60.395 | ,00 |
| 06/5/2009 | 1,4600 | 1,39% | 1,4600 | 1,5000 | 1,4000 | 65.189 | ,00 |
| 05/5/2009 | 1,4400 | 0,00% | 1,4400 | 1,4800 | 1,4000 | 67.392 | ,00 |
| 04/5/2009 | 1,4400 | -2,70% | 1,5400 | 1,5400 | 1,4000 | 52.393 | ,00 |
| 30/4/2009 | 1,4800 | 0,00% | 1,5400 | 1,5800 | 1,4400 | 92.702 | ,00 |
| 29/4/2009 | 1,4800 | 8,82% | 1,3800 | 1,5400 | 1,3800 | 88.411 | ,00 |
| 28/4/2009 | 1,3600 | -4,23% | 1,3800 | 1,4400 | 1,3400 | 41.316 | ,00 |
| 27/4/2009 | 1,4200 | 4,41% | 1,3400 | 1,4800 | 1,3000 | 125.371 | ,00 |
| 24/4/2009 | 1,3600 | 1,49% | 1,4000 | 1,4600 | 1,3000 | 131.958 | ,00 |
| 23/4/2009 | 1,3400 | 11,67% | 1,2200 | 1,4000 | 1,2200 | 91.190 | ,00 |
| 22/4/2009 | 1,2000 | 5,26% | 1,1800 | 1,2200 | 1,1600 | 34.666 | ,00 |
| 21/4/2009 | 1,1400 | -8,06% | 1,1600 | 1,2200 | 1,1400 | 50.374 | ,00 |
| 16/4/2009 | 1,2400 | 5,08% | 1,2200 | 1,2800 | 1,2000 | 79.464 | ,00 |
| 15/4/2009 | 1,1800 | 1,72% | 1,1600 | 1,2000 | 1,1200 | 66.545 | ,00 |
| 14/4/2009 | 1,1600 | 7,41% | 1,1200 | 1,2200 | 1,1200 | 101.735 | ,00 |
| 09/4/2009 | 1,0800 | 8,00% | 1,0200 | 1,0800 | 1,0000 | 55.022 | ,00 |
| 08/4/2009 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9800 | 11.513 | ,00 |
| 07/4/2009 | 1,0000 | 0,00% | 1,0000 | 1,0400 | 0,9800 | 8.599 | ,00 |
| 06/4/2009 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 0,9800 | 18.511 | ,00 |
| 03/4/2009 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 11.923 | ,00 |
| 02/4/2009 | 1,0400 | 1,96% | 1,0400 | 1,0600 | 1,0200 | 20.066 | ,00 |
| 01/4/2009 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 11.218 | ,00 |
| 31/3/2009 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0000 | 27.865 | ,00 |
| 30/3/2009 | 1,0200 | -3,77% | 1,0200 | 1,0600 | 1,0000 | 21.084 | ,00 |
| 27/3/2009 | 1,0600 | -1,85% | 1,0800 | 1,1000 | 1,0400 | 22.408 | ,00 |
| 26/3/2009 | 1,0800 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 10.295 | ,00 |
| 24/3/2009 | 1,0800 | 3,85% | 1,0600 | 1,1000 | 1,0600 | 48.610 | ,00 |
| 23/3/2009 | 1,0400 | 0,00% | 1,0400 | 1,0800 | 1,0400 | 31.182 | ,00 |
| 20/3/2009 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 6.771 | ,00 |
| 19/3/2009 | 1,0400 | -1,89% | 1,0400 | 1,0800 | 1,0400 | 23.573 | ,00 |
| 18/3/2009 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 16.900 | ,00 |
| 17/3/2009 | 1,0600 | 3,92% | 1,0200 | 1,0600 | 1,0200 | 9.513 | ,00 |
| 16/3/2009 | 1,0200 | 0,00% | 1,0600 | 1,0600 | 1,0200 | 11.150 | ,00 |
| 13/3/2009 | 1,0200 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 10.640 | ,00 |
| 12/3/2009 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0000 | 2.643 | ,00 |
| 11/3/2009 | 1,0400 | 0,00% | 1,0600 | 1,0600 | 1,0200 | 14.515 | ,00 |
| 10/3/2009 | 1,0400 | 1,96% | 1,0200 | 1,0600 | 1,0200 | 7.825 | ,00 |
| 09/3/2009 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 9.300 | ,00 |
| 06/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9800 | 15.196 | ,00 |
| 05/3/2009 | 1,0000 | -1,96% | 1,0400 | 1,0400 | 1,0000 | 23.347 | ,00 |
| 04/3/2009 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0000 | 12.702 | ,00 |
| 03/3/2009 | 1,0200 | -1,92% | 1,0000 | 1,0400 | 1,0000 | 19.610 | ,00 |
| 27/2/2009 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0200 | 17.790 | ,00 |
| 26/2/2009 | 1,0600 | 3,92% | 1,0200 | 1,1000 | 1,0000 | 13.840 | ,00 |
| 25/2/2009 | 1,0200 | -3,77% | 1,0800 | 1,0800 | 1,0200 | 7.472 | ,00 |
| 24/2/2009 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0400 | 9.175 | ,00 |
| 23/2/2009 | 1,0400 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 9.810 | ,00 |
| 20/2/2009 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 3.588 | ,00 |
| 19/2/2009 | 1,0400 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 5.810 | ,00 |
| 18/2/2009 | 1,0400 | -1,89% | 1,0400 | 1,0600 | 1,0200 | 23.480 | ,00 |
| 17/2/2009 | 1,0600 | -3,64% | 1,1000 | 1,1000 | 1,0400 | 24.344 | ,00 |
| 16/2/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 6.450 | ,00 |
| 13/2/2009 | 1,1000 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 16.450 | ,00 |
| 12/2/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 3.750 | ,00 |
| 11/2/2009 | 1,1000 | 1,85% | 1,0600 | 1,1000 | 1,0600 | 6.324 | ,00 |
| 10/2/2009 | 1,0800 | -6,90% | 1,1400 | 1,1600 | 1,0600 | 16.941 | ,00 |
| 09/2/2009 | 1,1600 | 3,57% | 1,1200 | 1,1800 | 1,1200 | 19.183 | ,00 |
| 06/2/2009 | 1,1200 | 3,70% | 1,1000 | 1,1400 | 1,1000 | 9.182 | ,00 |
| 05/2/2009 | 1,0800 | -1,82% | 1,0800 | 1,1000 | 1,0800 | 6.602 | ,00 |
| 04/2/2009 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,0600 | 9.050 | ,00 |
| 03/2/2009 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 2.511 | ,00 |
| 02/2/2009 | 1,0800 | -3,57% | 1,0800 | 1,1000 | 1,0600 | 12.366 | ,00 |
| 30/1/2009 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 6.050 | ,00 |
| 29/1/2009 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0800 | 8.520 | ,00 |
| 28/1/2009 | 1,1200 | 1,82% | 1,1200 | 1,1400 | 1,1000 | 12.775 | ,00 |
| 27/1/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 9.890 | ,00 |
| 26/1/2009 | 1,1000 | 3,77% | 1,0400 | 1,1200 | 1,0400 | 9.575 | ,00 |
| 23/1/2009 | 1,0600 | -1,85% | 1,0600 | 1,0800 | 1,0600 | 5.544 | ,00 |
| 22/1/2009 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 10.304 | ,00 |
| 21/1/2009 | 1,0800 | 0,00% | 1,0400 | 1,1000 | 1,0400 | 25.359 | ,00 |
| 20/1/2009 | 1,0800 | 0,00% | 1,0800 | 1,1000 | 1,0400 | 16.595 | ,00 |
| 19/1/2009 | 1,0800 | -5,26% | 1,1600 | 1,1600 | 1,0600 | 40.547 | ,00 |
| 16/1/2009 | 1,1400 | -1,72% | 1,1800 | 1,2200 | 1,1200 | 40.083 | ,00 |
| 15/1/2009 | 1,1600 | 0,00% | 1,1400 | 1,2000 | 1,1200 | 26.043 | ,00 |
| 14/1/2009 | 1,1600 | -4,92% | 1,2400 | 1,2600 | 1,1600 | 42.927 | ,00 |
| 13/1/2009 | 1,2200 | -3,17% | 1,2400 | 1,2400 | 1,2000 | 13.771 | ,00 |
| 12/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2400 | 10.167 | ,00 |
| 09/1/2009 | 1,2600 | 0,00% | 1,2800 | 1,3000 | 1,2600 | 19.487 | ,00 |
| 08/1/2009 | 1,2600 | 1,61% | 1,2200 | 1,2800 | 1,2000 | 31.600 | ,00 |
| 07/1/2009 | 1,2400 | 0,00% | 1,2600 | 1,3400 | 1,2200 | 69.995 | ,00 |
| 05/1/2009 | 1,2400 | 8,77% | 1,1600 | 1,2800 | 1,1600 | 85.939 | ,00 |
| 02/1/2009 | 1,1400 | -1,72% | 1,1600 | 1,1800 | 1,1400 | 45.695 | ,00 |
| 31/12/2008 | 1,1600 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 17.590 | ,00 |
| 30/12/2008 | 1,1600 | 0,00% | 1,1600 | 1,2000 | 1,1200 | 20.700 | ,00 |
| 29/12/2008 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1600 | 18.035 | ,00 |
| 24/12/2008 | 1,1800 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 4.894 | ,00 |
| 23/12/2008 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1600 | 6.032 | ,00 |
| 22/12/2008 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1600 | 5.070 | ,00 |
| 19/12/2008 | 1,1800 | 0,00% | 1,1600 | 1,1800 | 1,1400 | 7.435 | ,00 |
| 18/12/2008 | 1,1800 | 1,72% | 1,1800 | 1,2000 | 1,1600 | 23.353 | ,00 |
| 17/12/2008 | 1,1600 | -1,69% | 1,1800 | 1,2000 | 1,1600 | 12.296 | ,00 |
| 16/12/2008 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1600 | 16.780 | ,00 |
| 15/12/2008 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,1800 | 15.035 | ,00 |
| 12/12/2008 | 1,2000 | -1,64% | 1,1800 | 1,2200 | 1,1800 | 6.550 | ,00 |
| 11/12/2008 | 1,2200 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 5.755 | ,00 |
| 10/12/2008 | 1,2200 | 0,00% | 1,2400 | 1,2400 | 1,1800 | 8.780 | ,00 |
| 09/12/2008 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2000 | 11.846 | ,00 |
| 08/12/2008 | 1,2400 | 5,08% | 1,2000 | 1,2400 | 1,2000 | 6.549 | ,00 |
| 05/12/2008 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1800 | 9.111 | ,00 |
| 04/12/2008 | 1,2000 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 15.281 | ,00 |
| 03/12/2008 | 1,2000 | -3,23% | 1,2200 | 1,2400 | 1,1800 | 28.586 | ,00 |
| 02/12/2008 | 1,2400 | 3,33% | 1,1800 | 1,2400 | 1,1600 | 18.785 | ,00 |
| 01/12/2008 | 1,2000 | -1,64% | 1,2000 | 1,2200 | 1,2000 | 18.120 | ,00 |
| 28/11/2008 | 1,2200 | -1,61% | 1,2200 | 1,2400 | 1,2000 | 30.996 | ,00 |
| 27/11/2008 | 1,2400 | 1,64% | 1,2600 | 1,2800 | 1,2200 | 22.334 | ,00 |
| 26/11/2008 | 1,2200 | -6,15% | 1,2800 | 1,2800 | 1,2200 | 43.713 | ,00 |
| 25/11/2008 | 1,3000 | 1,56% | 1,3200 | 1,3400 | 1,2800 | 25.575 | ,00 |
| 24/11/2008 | 1,2800 | 0,00% | 1,3000 | 1,3200 | 1,2800 | 35.366 | ,00 |
| 21/11/2008 | 1,2800 | 3,23% | 1,2600 | 1,3000 | 1,2400 | 26.915 | ,00 |
| 20/11/2008 | 1,2400 | 0,00% | 1,2000 | 1,2600 | 1,1800 | 43.771 | ,00 |
| 19/11/2008 | 1,2400 | -1,59% | 1,2800 | 1,2800 | 1,2200 | 12.554 | ,00 |
| 18/11/2008 | 1,2600 | -1,56% | 1,2400 | 1,2800 | 1,2000 | 23.600 | ,00 |
| 17/11/2008 | 1,2800 | -3,03% | 1,3000 | 1,3000 | 1,2200 | 9.988 | ,00 |
| 14/11/2008 | 1,3200 | 3,13% | 1,3200 | 1,3600 | 1,3000 | 20.638 | ,00 |
| 13/11/2008 | 1,2800 | -1,54% | 1,2800 | 1,3000 | 1,2600 | 17.460 | ,00 |
| 12/11/2008 | 1,3000 | -2,99% | 1,3400 | 1,3600 | 1,3000 | 19.360 | ,00 |
| 11/11/2008 | 1,3400 | -2,90% | 1,3200 | 1,3800 | 1,3000 | 23.300 | ,00 |
| 10/11/2008 | 1,3800 | 4,55% | 1,3200 | 1,4200 | 1,3200 | 64.623 | ,00 |
| 07/11/2008 | 1,3200 | 1,54% | 1,3000 | 1,3400 | 1,2600 | 39.618 | ,00 |
| 06/11/2008 | 1,3000 | -12,16% | 1,4000 | 1,4000 | 1,2600 | 92.655 | ,00 |
| 05/11/2008 | 1,4800 | -1,33% | 1,5000 | 1,6000 | 1,4200 | 93.675 | ,00 |
| 04/11/2008 | 1,5000 | 7,14% | 1,4600 | 1,5200 | 1,3800 | 125.353 | ,00 |
| 03/11/2008 | 1,4000 | 4,48% | 1,4400 | 1,5400 | 1,3800 | 147.064 | ,00 |
| 31/10/2008 | 1,3400 | 4,69% | 1,2800 | 1,3600 | 1,2200 | 380.441 | ,00 |
| 30/10/2008 | 1,2800 | 0,00% | 1,2800 | 1,3400 | 1,2200 | 55.998 | ,00 |
| 29/10/2008 | 1,2800 | 8,47% | 1,2800 | 1,3400 | 1,2600 | 67.141 | ,00 |
| 27/10/2008 | 1,1800 | 7,27% | 1,0200 | 1,2000 | 1,0200 | 56.816 | ,00 |
| 24/10/2008 | 1,1000 | -6,78% | 1,1800 | 1,1800 | 1,0800 | 90.815 | ,00 |
| 23/10/2008 | 1,1800 | -15,71% | 1,3200 | 1,3600 | 1,1400 | 88.795 | ,00 |
| 22/10/2008 | 1,4000 | -10,26% | 1,5200 | 1,5400 | 1,3600 | 59.253 | ,00 |
| 21/10/2008 | 1,5600 | 1,30% | 1,5800 | 1,5800 | 1,5200 | 18.468 | ,00 |
| 20/10/2008 | 1,5400 | -3,75% | 1,6400 | 1,6800 | 1,5000 | 32.220 | ,00 |
| 17/10/2008 | 1,6000 | -3,61% | 1,7200 | 1,7200 | 1,5800 | 36.705 | ,00 |
| 16/10/2008 | 1,6600 | -5,68% | 1,6400 | 1,7200 | 1,6200 | 61.525 | ,00 |
| 15/10/2008 | 1,7600 | -6,38% | 1,8600 | 1,8600 | 1,7400 | 58.855 | ,00 |
| 14/10/2008 | 1,8800 | 4,44% | 1,9200 | 1,9400 | 1,8200 | 81.512 | ,00 |
| 13/10/2008 | 1,8000 | 12,50% | 1,7400 | 1,8200 | 1,7200 | 85.718 | ,00 |
| 10/10/2008 | 1,6000 | -2,44% | 1,4800 | 1,6200 | 1,4800 | 119.775 | ,00 |
| 09/10/2008 | 1,6400 | 1,23% | 1,7000 | 1,7200 | 1,6200 | 55.060 | ,00 |
| 08/10/2008 | 1,6200 | -6,90% | 1,6200 | 1,7200 | 1,5800 | 94.444 | ,00 |
| 07/10/2008 | 1,7400 | -2,25% | 1,8600 | 1,8600 | 1,6600 | 92.027 | ,00 |
| 06/10/2008 | 1,7800 | -9,18% | 1,8400 | 1,8600 | 1,7200 | 85.130 | ,00 |
| 03/10/2008 | 1,9600 | -1,01% | 1,9800 | 1,9800 | 1,9200 | 50.905 | ,00 |
| 02/10/2008 | 1,9800 | -3,88% | 2,1000 | 2,1000 | 1,9800 | 62.857 | ,00 |
| 01/10/2008 | 2,0600 | -0,96% | 2,1200 | 2,1200 | 2,0400 | 23.733 | ,00 |
| 30/9/2008 | 2,0800 | -1,89% | 2,0400 | 2,1400 | 2,0000 | 77.084 | ,00 |
| 29/9/2008 | 2,1200 | -5,36% | 2,2800 | 2,2800 | 2,0800 | 31.751 | ,00 |
| 26/9/2008 | 2,2400 | 0,90% | 2,2200 | 2,3000 | 2,1800 | 31.816 | ,00 |
| 25/9/2008 | 2,2200 | -1,77% | 2,2800 | 2,3000 | 2,2000 | 63.184 | ,00 |
| 24/9/2008 | 2,2600 | -0,88% | 2,2800 | 2,3000 | 2,2000 | 57.026 | ,00 |
| 23/9/2008 | 2,2800 | -5,00% | 2,3600 | 2,3600 | 2,2400 | 72.047 | ,00 |
| 22/9/2008 | 2,4000 | 0,00% | 2,4400 | 2,5000 | 2,3800 | 53.317 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|