| 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
ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)
3,3000 €
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 |
|---|---|---|---|---|---|---|---|
| 18/6/2010 | 1,9400 | -8,92% | 1,9400 | 1,9400 | 1,9400 | 955 | ,00 |
| 17/6/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 16/6/2010 | 2,1300 | 9,79% | 1,9500 | 2,1300 | 1,9500 | 359 | ,00 |
| 15/6/2010 | 1,9400 | 1,57% | 1,9400 | 1,9400 | 1,9100 | 646 | ,00 |
| 14/6/2010 | 1,9100 | -1,04% | 1,8100 | 1,9100 | 1,8100 | 190 | ,00 |
| 11/6/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 18 | ,00 |
| 10/6/2010 | 1,9300 | 0,00% | 1,9100 | 1,9300 | 1,9100 | 537 | ,00 |
| 09/6/2010 | 1,9300 | 2,12% | 1,9300 | 1,9300 | 1,9300 | 60 | ,00 |
| 08/6/2010 | 1,8900 | -3,08% | 1,7800 | 1,8900 | 1,7800 | 895 | ,00 |
| 07/6/2010 | 1,9500 | 0,00% | 1,7700 | 1,9500 | 1,7700 | 196 | ,00 |
| 04/6/2010 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 03/6/2010 | 1,9500 | 2,09% | 1,9200 | 1,9700 | 1,7500 | 2.449 | ,00 |
| 02/6/2010 | 1,9100 | 0,00% | 1,9400 | 1,9400 | 1,9100 | 198 | ,00 |
| 01/6/2010 | 1,9100 | -4,02% | 1,9900 | 1,9900 | 1,8900 | 555 | ,00 |
| 31/5/2010 | 1,9900 | 9,34% | 1,9900 | 1,9900 | 1,9900 | 1 | ,00 |
| 28/5/2010 | 1,8200 | -5,70% | 1,9400 | 1,9400 | 1,7300 | 2.264 | ,00 |
| 27/5/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 279 | ,00 |
| 26/5/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 179 | ,00 |
| 25/5/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 179 | ,00 |
| 21/5/2010 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,8100 | 322 | ,00 |
| 20/5/2010 | 1,9400 | -2,51% | 1,9900 | 1,9900 | 1,9300 | 531 | ,00 |
| 19/5/2010 | 1,9900 | -1,00% | 1,9900 | 1,9900 | 1,8500 | 443 | ,00 |
| 18/5/2010 | 2,0100 | 0,50% | 2,0100 | 2,0100 | 2,0100 | 119 | ,00 |
| 17/5/2010 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 1,8300 | 313 | ,00 |
| 14/5/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 179 | ,00 |
| 13/5/2010 | 2,0200 | -0,49% | 2,0300 | 2,0300 | 1,8800 | 656 | ,00 |
| 12/5/2010 | 2,0300 | 4,64% | 1,9400 | 2,0400 | 1,8400 | 1.690 | ,00 |
| 11/5/2010 | 1,9400 | -7,18% | 2,0900 | 2,0900 | 1,9400 | 504 | ,00 |
| 10/5/2010 | 2,0900 | 2,45% | 2,0400 | 2,2100 | 1,8600 | 2.022 | ,00 |
| 07/5/2010 | 2,0400 | 9,68% | 1,8600 | 2,0400 | 1,8600 | 363 | ,00 |
| 06/5/2010 | 1,8600 | 0,00% | 1,8600 | 2,0100 | 1,8600 | 1.413 | ,00 |
| 05/5/2010 | 1,8600 | -9,27% | 2,0500 | 2,0500 | 1,8600 | 180 | ,00 |
| 04/5/2010 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 239 | ,00 |
| 03/5/2010 | 2,0500 | 1,49% | 2,0200 | 2,0500 | 2,0200 | 573 | ,00 |
| 30/4/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 298 | ,00 |
| 29/4/2010 | 2,0200 | 6,88% | 1,9900 | 2,0400 | 1,9800 | 692 | ,00 |
| 28/4/2010 | 1,8900 | -1,56% | 1,9200 | 1,9600 | 1,8900 | 2.146 | ,00 |
| 27/4/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 538 | ,00 |
| 26/4/2010 | 1,9200 | -8,13% | 2,0900 | 2,0900 | 1,8900 | 1.313 | ,00 |
| 23/4/2010 | 2,0900 | -1,88% | 2,1300 | 2,1300 | 1,9400 | 1.266 | ,00 |
| 22/4/2010 | 2,1300 | -1,84% | 2,1700 | 2,1700 | 2,0900 | 776 | ,00 |
| 21/4/2010 | 2,1700 | 0,00% | 2,1700 | 2,2200 | 2,0400 | 717 | ,00 |
| 20/4/2010 | 2,1700 | 1,40% | 2,1400 | 2,2100 | 2,1400 | 1.194 | ,00 |
| 19/4/2010 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 603 | ,00 |
| 16/4/2010 | 2,1400 | -6,55% | 2,2900 | 2,2900 | 2,0900 | 2.238 | ,00 |
| 15/4/2010 | 2,2900 | 1,33% | 2,2600 | 2,2900 | 2,0500 | 479 | ,00 |
| 14/4/2010 | 2,2600 | -3,00% | 2,5200 | 2,5200 | 2,2600 | 967 | ,00 |
| 13/4/2010 | 2,3300 | 0,43% | 2,3200 | 2,3300 | 2,3200 | 648 | ,00 |
| 12/4/2010 | 2,3200 | -0,43% | 2,4700 | 2,4700 | 2,2300 | 2.449 | ,00 |
| 09/4/2010 | 2,3300 | 7,37% | 2,1700 | 2,3400 | 2,0700 | 1.063 | ,00 |
| 08/4/2010 | 2,1700 | -3,56% | 2,2500 | 2,2500 | 2,0400 | 2.232 | ,00 |
| 07/4/2010 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 454 | ,00 |
| 06/4/2010 | 2,2500 | -5,46% | 2,3800 | 2,3800 | 2,1900 | 1.390 | ,00 |
| 01/4/2010 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 597 | ,00 |
| 31/3/2010 | 2,3800 | -0,83% | 2,3800 | 2,3800 | 2,3800 | 716 | ,00 |
| 30/3/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 716 | ,00 |
| 29/3/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 2.148 | ,00 |
| 26/3/2010 | 2,4000 | -0,83% | 2,4200 | 2,4200 | 2,2000 | 2.553 | ,00 |
| 24/3/2010 | 2,4200 | -0,41% | 2,4300 | 2,4300 | 2,3000 | 2.148 | ,00 |
| 23/3/2010 | 2,4300 | 3,85% | 2,4800 | 2,4800 | 2,4300 | 1.433 | ,00 |
| 22/3/2010 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 2.029 | ,00 |
| 19/3/2010 | 2,3400 | -2,09% | 2,3500 | 2,3500 | 2,3400 | 2.268 | ,00 |
| 18/3/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3800 | 2.029 | ,00 |
| 17/3/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | 1.790 | ,00 |
| 16/3/2010 | 2,3900 | -0,42% | 2,4000 | 2,4000 | 2,3900 | 17.306 | ,00 |
| 15/3/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,3600 | 1.898 | ,00 |
| 12/3/2010 | 2,4000 | 1,69% | 2,3600 | 2,4000 | 2,3600 | 2.150 | ,00 |
| 11/3/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 1.792 | ,00 |
| 10/3/2010 | 2,3600 | -0,42% | 2,3700 | 2,3700 | 2,2100 | 2.315 | ,00 |
| 09/3/2010 | 2,3700 | 3,04% | 2,3000 | 2,3700 | 2,3000 | 2.029 | ,00 |
| 08/3/2010 | 2,3000 | 2,68% | 2,2400 | 2,3000 | 2,0900 | 3.831 | ,00 |
| 05/3/2010 | 2,2400 | 1,82% | 2,1600 | 2,2400 | 2,1600 | 2.327 | ,00 |
| 04/3/2010 | 2,2000 | 0,92% | 2,1600 | 2,3500 | 2,1600 | 3.115 | ,00 |
| 03/3/2010 | 2,1800 | -0,46% | 2,1900 | 2,1900 | 2,0100 | 739 | ,00 |
| 02/3/2010 | 2,1900 | 2,82% | 2,1300 | 2,2600 | 2,0400 | 4.259 | ,00 |
| 01/3/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 179 | ,00 |
| 26/2/2010 | 2,1300 | -2,29% | 2,1400 | 2,1400 | 2,1300 | 119.832 | ,00 |
| 25/2/2010 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 179 | ,00 |
| 24/2/2010 | 2,1800 | 2,35% | 2,1300 | 2,1800 | 2,1300 | 895 | ,00 |
| 23/2/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 179 | ,00 |
| 22/2/2010 | 2,1300 | -0,47% | 2,1400 | 2,1400 | 2,1300 | 716 | ,00 |
| 19/2/2010 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 597 | ,00 |
| 18/2/2010 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 239 | ,00 |
| 17/2/2010 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 492 | ,00 |
| 16/2/2010 | 2,1600 | -0,92% | 2,1800 | 2,1800 | 2,0900 | 1.538 | ,00 |
| 12/2/2010 | 2,1800 | -1,36% | 2,2100 | 2,2100 | 2,1800 | 179 | ,00 |
| 11/2/2010 | 2,2100 | -0,45% | 2,2300 | 2,2300 | 2,1300 | 3.291 | ,00 |
| 10/2/2010 | 2,2200 | -1,33% | 2,2400 | 2,2400 | 2,0900 | 493 | ,00 |
| 09/2/2010 | 2,2500 | 5,63% | 2,3300 | 2,3300 | 2,0900 | 1.556 | ,00 |
| 08/2/2010 | 2,1300 | -7,39% | 2,3000 | 2,3000 | 2,0700 | 6.218 | ,00 |
| 05/2/2010 | 2,3000 | -1,71% | 2,3300 | 2,3300 | 2,3000 | 72 | ,00 |
| 04/2/2010 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 60 | ,00 |
| 03/2/2010 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 60 | ,00 |
| 02/2/2010 | 2,3400 | 2,63% | 2,3400 | 2,3400 | 2,3400 | 239 | ,00 |
| 01/2/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 60 | ,00 |
| 29/1/2010 | 2,2800 | 3,64% | 2,2000 | 2,3000 | 2,2000 | 2.473 | ,00 |
| 28/1/2010 | 2,2000 | -6,38% | 2,3500 | 2,3500 | 2,1300 | 3.127 | ,00 |
| 27/1/2010 | 2,3500 | 0,00% | 2,3400 | 2,3500 | 2,2800 | 1.015 | ,00 |
| 26/1/2010 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 119 | ,00 |
| 25/1/2010 | 2,3500 | 1,29% | 2,3200 | 2,3500 | 2,1300 | 1.026 | ,00 |
| 22/1/2010 | 2,3200 | -0,43% | 2,3200 | 2,3200 | 2,3200 | 119 | ,00 |
| 21/1/2010 | 2,3300 | -1,69% | 2,1400 | 2,3500 | 2,1400 | 2.825 | ,00 |
| 20/1/2010 | 2,3700 | 0,85% | 2,3700 | 2,3700 | 2,3700 | 143 | ,00 |
| 19/1/2010 | 2,3500 | -0,84% | 2,3700 | 2,3700 | 2,1600 | 789 | ,00 |
| 18/1/2010 | 2,3700 | 4,87% | 2,2700 | 2,3800 | 2,0600 | 1.110 | ,00 |
| 15/1/2010 | 2,2600 | -6,22% | 2,4000 | 2,4000 | 2,2600 | 418 | ,00 |
| 14/1/2010 | 2,4100 | 1,26% | 2,3800 | 2,4100 | 2,3800 | 394 | ,00 |
| 13/1/2010 | 2,3800 | 0,85% | 2,3600 | 2,3900 | 2,3600 | 537 | ,00 |
| 12/1/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 179 | ,00 |
| 11/1/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 08/1/2010 | 2,3600 | -0,42% | 2,3600 | 2,3600 | 2,3000 | 776 | ,00 |
| 07/1/2010 | 2,3700 | 1,72% | 2,3600 | 2,3700 | 2,3600 | 1.610 | ,00 |
| 05/1/2010 | 2,3300 | 2,19% | 2,3300 | 2,3400 | 2,2800 | 702 | ,00 |
| 04/1/2010 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 31/12/2009 | 2,2800 | -2,15% | 2,3300 | 2,3300 | 2,2800 | 286 | 666,60 |
| 30/12/2009 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | 61 | 141,78 |
| 29/12/2009 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | 240 | 558,78 |
| 28/12/2009 | 2,3300 | 0,43% | 2,3300 | 2,3300 | 2,3300 | 394 | 917,40 |
| 23/12/2009 | 2,3200 | -0,43% | 2,3300 | 2,3400 | 2,1900 | 3.030 | 6.826,51 |
| 22/12/2009 | 2,3300 | -2,92% | 2,3500 | 2,3500 | 2,2700 | 1.765 | 4.090,32 |
| 21/12/2009 | 2,4000 | 2,56% | 2,2600 | 2,4000 | 2,2600 | 358 | 844,00 |
| 18/12/2009 | 2,3400 | 0,00% | 2,3400 | 2,3900 | 2,3400 | 298 | 703,50 |
| 17/12/2009 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 179 | 418,50 |
| 16/12/2009 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 835 | 1.953,00 |
| 15/12/2009 | 2,3400 | 0,00% | 2,3400 | 2,4200 | 2,3400 | 240 | 560,89 |
| 14/12/2009 | 2,3400 | 7,83% | 2,1400 | 2,3500 | 2,1400 | 935 | 2.136,03 |
| 11/12/2009 | 2,1700 | -3,13% | 2,2200 | 2,2200 | 2,0600 | 2.626 | 5.584,72 |
| 10/12/2009 | 2,2400 | 5,16% | 2,1300 | 2,2600 | 2,1200 | 915 | 1.981,98 |
| 09/12/2009 | 2,1300 | -2,74% | 2,1900 | 2,1900 | 2,0000 | 239 | 520,64 |
| 08/12/2009 | 2,1900 | -2,67% | 2,2500 | 2,2500 | 2,0900 | 1.967 | 4.181,12 |
| 07/12/2009 | 2,2500 | -3,85% | 2,3400 | 2,3400 | 2,1900 | 1.086 | 2.415,30 |
| 04/12/2009 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 358 | 837,00 |
| 03/12/2009 | 2,3400 | -0,43% | 2,3500 | 2,3500 | 2,3400 | 358 | 839,00 |
| 02/12/2009 | 2,3500 | 0,86% | 2,3500 | 2,3500 | 2,3500 | 597 | ,00 |
| 01/12/2009 | 2,3300 | 0,87% | 2,3100 | 2,3500 | 2,2900 | 2.948 | ,00 |
| 30/11/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 477 | ,00 |
| 27/11/2009 | 2,3100 | -0,43% | 2,3200 | 2,3200 | 2,1000 | 1.301 | ,00 |
| 26/11/2009 | 2,3200 | -1,28% | 2,3500 | 2,3500 | 2,3100 | 537 | ,00 |
| 25/11/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 418 | ,00 |
| 24/11/2009 | 2,3500 | 0,86% | 2,3300 | 2,3500 | 2,3200 | 1.015 | ,00 |
| 23/11/2009 | 2,3300 | -0,43% | 2,3300 | 2,3300 | 2,3300 | 418 | ,00 |
| 20/11/2009 | 2,3400 | 6,85% | 2,1900 | 2,3500 | 2,1800 | 543 | ,00 |
| 19/11/2009 | 2,1900 | -6,81% | 2,3500 | 2,3500 | 2,1800 | 1.528 | ,00 |
| 18/11/2009 | 2,3500 | -0,42% | 2,3600 | 2,3600 | 2,3500 | 418 | ,00 |
| 17/11/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 477 | ,00 |
| 16/11/2009 | 2,3600 | -3,28% | 2,4400 | 2,4400 | 2,3500 | 597 | ,00 |
| 13/11/2009 | 2,4400 | 3,83% | 2,4400 | 2,4400 | 2,4400 | 835 | ,00 |
| 12/11/2009 | 2,3500 | 0,00% | 2,4200 | 2,4200 | 2,3500 | 710 | ,00 |
| 11/11/2009 | 2,3500 | -3,69% | 2,4400 | 2,4400 | 2,3500 | 1.015 | ,00 |
| 10/11/2009 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 597 | ,00 |
| 09/11/2009 | 2,4400 | -0,41% | 2,3000 | 2,4600 | 2,2600 | 3.497 | ,00 |
| 06/11/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4300 | 2.453 | ,00 |
| 05/11/2009 | 2,4500 | 0,00% | 2,4700 | 2,4700 | 2,4500 | 1.910 | ,00 |
| 04/11/2009 | 2,4500 | 0,82% | 2,4300 | 2,5000 | 2,4000 | 3.103 | ,00 |
| 03/11/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,3900 | 2.984 | ,00 |
| 02/11/2009 | 2,4300 | -0,41% | 2,4400 | 2,4400 | 2,3500 | 1.790 | ,00 |
| 30/10/2009 | 2,4400 | 0,41% | 2,4300 | 2,4600 | 2,4300 | 2.626 | ,00 |
| 29/10/2009 | 2,4300 | -2,41% | 2,4400 | 2,4800 | 2,3500 | 2.566 | ,00 |
| 27/10/2009 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4300 | 1.766 | ,00 |
| 26/10/2009 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 597 | ,00 |
| 23/10/2009 | 2,4900 | 0,40% | 2,4800 | 2,5100 | 2,4400 | 4.715 | ,00 |
| 22/10/2009 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4300 | 1.432 | ,00 |
| 21/10/2009 | 2,4800 | 1,64% | 2,4400 | 2,5100 | 2,4000 | 3.581 | ,00 |
| 20/10/2009 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4300 | 1.492 | ,00 |
| 19/10/2009 | 2,4400 | -0,41% | 2,4500 | 2,4600 | 2,4300 | 2.029 | ,00 |
| 16/10/2009 | 2,4500 | -2,39% | 2,5100 | 2,5100 | 2,4300 | 6.027 | ,00 |
| 15/10/2009 | 2,5100 | -0,40% | 2,5200 | 2,5200 | 2,5100 | 1.790 | ,00 |
| 14/10/2009 | 2,5200 | 0,40% | 2,5100 | 2,5200 | 2,4100 | 3.461 | ,00 |
| 13/10/2009 | 2,5100 | 0,00% | 2,5100 | 2,5200 | 2,5100 | 3.126 | ,00 |
| 12/10/2009 | 2,5100 | 0,40% | 2,4700 | 2,5400 | 2,4700 | 2.891 | ,00 |
| 09/10/2009 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 722 | ,00 |
| 08/10/2009 | 2,5000 | -0,40% | 2,5100 | 2,5100 | 2,5000 | 4.705 | ,00 |
| 07/10/2009 | 2,5100 | 0,40% | 2,5100 | 2,5200 | 2,5000 | 2.516 | ,00 |
| 06/10/2009 | 2,5000 | 4,60% | 2,5000 | 2,5000 | 2,5000 | 12 | ,00 |
| 05/10/2009 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 02/10/2009 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | 893 | ,00 |
| 01/10/2009 | 2,3900 | -0,83% | 2,4100 | 2,4200 | 2,3500 | 1.283 | ,00 |
| 30/9/2009 | 2,4100 | 0,42% | 2,4000 | 2,4200 | 2,3100 | 1.552 | ,00 |
| 29/9/2009 | 2,4000 | -6,25% | 2,5600 | 2,5600 | 2,3700 | 1.969 | ,00 |
| 28/9/2009 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 597 | ,00 |
| 25/9/2009 | 2,5600 | -1,54% | 2,5600 | 2,5600 | 2,5600 | 1.194 | ,00 |
| 24/9/2009 | 2,6000 | -1,14% | 2,6000 | 2,6000 | 2,5100 | 2.417 | ,00 |
| 23/9/2009 | 2,6300 | 4,78% | 2,6300 | 2,6300 | 2,6300 | 1.205 | ,00 |
| 22/9/2009 | 2,5100 | -2,71% | 2,5800 | 2,5800 | 2,5100 | 1.876 | ,00 |
| 21/9/2009 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 18/9/2009 | 2,5800 | 2,79% | 2,5100 | 2,5800 | 2,5100 | 4.006 | ,00 |
| 17/9/2009 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | 3.097 | ,00 |
| 16/9/2009 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,4700 | 2.888 | ,00 |
| 15/9/2009 | 2,5100 | 0,00% | 2,5100 | 2,5600 | 2,4900 | 6.923 | ,00 |
| 14/9/2009 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,4300 | 3.581 | ,00 |
| 11/9/2009 | 2,5100 | -0,79% | 2,5300 | 2,5600 | 2,5000 | 4.774 | ,00 |
| 10/9/2009 | 2,5300 | 4,12% | 2,4300 | 2,5300 | 2,4300 | 1.026 | ,00 |
| 09/9/2009 | 2,4300 | -0,82% | 2,4500 | 2,4700 | 2,4300 | 4.711 | ,00 |
| 08/9/2009 | 2,4500 | 0,82% | 2,4300 | 2,4900 | 2,4300 | 2.339 | ,00 |
| 07/9/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,3500 | 5.968 | ,00 |
| 04/9/2009 | 2,4300 | -0,41% | 2,4400 | 2,4400 | 2,4300 | 2.506 | ,00 |
| 03/9/2009 | 2,4400 | -1,61% | 2,4800 | 2,4800 | 2,4300 | 2.506 | ,00 |
| 02/9/2009 | 2,4800 | -0,40% | 2,4900 | 2,4900 | 2,4700 | 1.313 | ,00 |
| 01/9/2009 | 2,4900 | 7,79% | 2,3500 | 2,4900 | 2,3500 | 1.861 | ,00 |
| 31/8/2009 | 2,3100 | -4,94% | 2,3200 | 2,3200 | 2,3100 | 907 | ,00 |
| 28/8/2009 | 2,4300 | -0,82% | 2,4500 | 2,4500 | 2,2200 | 32.703 | ,00 |
| 27/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 26/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 1.749 | ,00 |
| 25/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 49.652 | ,00 |
| 24/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 2.387 | ,00 |
| 21/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 4.894 | ,00 |
| 20/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 1.205 | ,00 |
| 19/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 357 | ,00 |
| 18/8/2009 | 2,4500 | -1,61% | 2,4300 | 2,4500 | 2,4300 | 513 | ,00 |
| 17/8/2009 | 2,4900 | -0,40% | 2,5000 | 2,5000 | 2,4900 | 1.313 | ,00 |
| 14/8/2009 | 2,5000 | 3,31% | 2,4200 | 2,5000 | 2,4000 | 4.774 | ,00 |
| 13/8/2009 | 2,4200 | 0,00% | 2,3900 | 2,4200 | 2,3900 | 7.591 | ,00 |
| 12/8/2009 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 1.910 | ,00 |
| 11/8/2009 | 2,4200 | 6,14% | 2,2400 | 2,4200 | 2,2400 | 1.862 | ,00 |
| 10/8/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 1.850 | ,00 |
| 07/8/2009 | 2,2800 | -3,39% | 2,3200 | 2,3200 | 2,2800 | 2.924 | ,00 |
| 06/8/2009 | 2,3600 | -0,84% | 2,3800 | 2,3900 | 2,3600 | 4.070 | ,00 |
| 05/8/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 2.204 | ,00 |
| 04/8/2009 | 2,3800 | -1,65% | 2,4200 | 2,4200 | 2,3500 | 1.826 | ,00 |
| 03/8/2009 | 2,4200 | -1,22% | 2,4500 | 2,4500 | 2,4100 | 4.358 | ,00 |
| 31/7/2009 | 2,4500 | 8,41% | 2,2500 | 2,4500 | 2,2500 | 2.985 | ,00 |
| 30/7/2009 | 2,2600 | 2,26% | 2,2200 | 2,2600 | 2,2200 | 419 | ,00 |
| 29/7/2009 | 2,2100 | 0,00% | 2,2200 | 2,2200 | 2,2100 | 1.760 | ,00 |
| 28/7/2009 | 2,2100 | -3,07% | 2,2500 | 2,2600 | 2,2100 | 4.336 | ,00 |
| 27/7/2009 | 2,2800 | -0,44% | 2,2900 | 2,3400 | 2,2500 | 4.013 | ,00 |
| 24/7/2009 | 2,2900 | 0,00% | 2,2900 | 2,3000 | 2,2900 | 3.193 | ,00 |
| 23/7/2009 | 2,2900 | 0,00% | 2,2900 | 2,4200 | 2,2400 | 6.385 | ,00 |
| 22/7/2009 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 1.641 | ,00 |
| 21/7/2009 | 2,2900 | 0,44% | 2,4700 | 2,4700 | 2,2200 | 4.564 | ,00 |
| 20/7/2009 | 2,2800 | 5,56% | 2,1600 | 2,3000 | 2,1600 | 1.870 | ,00 |
| 17/7/2009 | 2,1600 | 0,47% | 2,1500 | 2,1600 | 2,0900 | 6.061 | ,00 |
| 16/7/2009 | 2,1500 | 7,50% | 2,0100 | 2,2000 | 2,0000 | 3.174 | ,00 |
| 15/7/2009 | 2,0000 | 3,63% | 1,9700 | 2,0000 | 1,9200 | 1.448 | ,00 |
| 14/7/2009 | 1,9300 | -6,76% | 2,0700 | 2,0700 | 1,9200 | 4.106 | ,00 |
| 13/7/2009 | 2,0700 | -0,96% | 2,0900 | 2,0900 | 2,0700 | 1.437 | ,00 |
| 10/7/2009 | 2,0900 | -5,86% | 2,2200 | 2,2200 | 2,0800 | 1.431 | ,00 |
| 09/7/2009 | 2,2200 | -0,45% | 2,2300 | 2,2300 | 2,0400 | 979 | ,00 |
| 08/7/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 1.977 | ,00 |
| 07/7/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 419 | ,00 |
| 06/7/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 802 | ,00 |
| 03/7/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2200 | 479 | ,00 |
| 02/7/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 479 | ,00 |
| 01/7/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 502 | ,00 |
| 30/6/2009 | 2,2300 | -1,76% | 2,2700 | 2,2700 | 2,2000 | 1.734 | ,00 |
| 29/6/2009 | 2,2700 | 2,71% | 2,4300 | 2,4300 | 2,2700 | 1.080 | ,00 |
| 26/6/2009 | 2,2100 | -1,78% | 2,1700 | 2,2400 | 2,1400 | 1.931 | ,00 |
| 25/6/2009 | 2,2500 | -1,75% | 2,2500 | 2,2600 | 2,2000 | 1.389 | ,00 |
| 24/6/2009 | 2,2900 | -4,98% | 2,3700 | 2,3700 | 2,2900 | 1.365 | ,00 |
| 23/6/2009 | 2,4100 | 1,26% | 2,3400 | 2,4200 | 2,3000 | 1.282 | ,00 |
| 22/6/2009 | 2,3800 | 3,03% | 2,4200 | 2,4200 | 2,3600 | 911 | ,00 |
| 19/6/2009 | 2,3100 | 1,76% | 2,3400 | 2,3400 | 2,2700 | 3.909 | ,00 |
| 18/6/2009 | 2,2700 | 0,00% | 2,3500 | 2,3500 | 2,2700 | 3.756 | ,00 |
| 17/6/2009 | 2,2700 | -7,72% | 2,3100 | 2,4100 | 2,2500 | 6.147 | ,00 |
| 16/6/2009 | 2,4600 | -0,40% | 2,4200 | 2,6700 | 2,3400 | 3.318 | ,00 |
| 15/6/2009 | 2,4700 | -5,00% | 2,3600 | 2,5100 | 2,3500 | 1.772 | ,00 |
| 12/6/2009 | 2,6000 | -3,35% | 2,5900 | 2,6900 | 2,5900 | 838 | ,00 |
| 11/6/2009 | 2,6900 | 8,47% | 2,4800 | 2,7100 | 2,4200 | 2.773 | ,00 |
| 10/6/2009 | 2,4800 | -5,34% | 2,6200 | 2,6200 | 2,4000 | 788 | ,00 |
| 09/6/2009 | 2,6200 | -0,38% | 2,6300 | 2,6300 | 2,4200 | 814 | ,00 |
| 05/6/2009 | 2,6300 | -1,50% | 2,6700 | 2,6700 | 2,5100 | 913 | ,00 |
| 04/6/2009 | 2,6700 | 0,38% | 2,6600 | 2,6700 | 2,5900 | 2.084 | ,00 |
| 03/6/2009 | 2,6600 | -0,75% | 2,6800 | 2,6800 | 2,4700 | 2.461 | ,00 |
| 02/6/2009 | 2,6800 | 0,75% | 2,6700 | 2,7100 | 2,6700 | 1.772 | ,00 |
| 01/6/2009 | 2,6600 | 1,53% | 2,6200 | 2,6600 | 2,6200 | 1.086 | ,00 |
| 29/5/2009 | 2,6200 | 0,00% | 2,6300 | 2,6300 | 2,6200 | 819 | ,00 |
| 28/5/2009 | 2,6200 | 1,16% | 2,6100 | 2,6200 | 2,6100 | 635 | ,00 |
| 27/5/2009 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 1.078 | ,00 |
| 26/5/2009 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 838 | ,00 |
| 25/5/2009 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 730 | ,00 |
| 22/5/2009 | 2,5900 | 1,57% | 2,5500 | 2,5900 | 2,5500 | 1.737 | ,00 |
| 21/5/2009 | 2,5500 | 1,59% | 2,5500 | 2,5500 | 2,5500 | 719 | ,00 |
| 20/5/2009 | 2,5100 | 5,02% | 2,3900 | 2,5600 | 2,3900 | 6.952 | ,00 |
| 19/5/2009 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,2700 | 3.378 | ,00 |
| 18/5/2009 | 2,3900 | -0,42% | 2,4000 | 2,4000 | 2,3000 | 1.901 | ,00 |
| 15/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 3.139 | ,00 |
| 14/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,3700 | 1.796 | ,00 |
| 13/5/2009 | 2,4000 | -0,83% | 2,4200 | 2,4400 | 2,2800 | 6.271 | ,00 |
| 12/5/2009 | 2,4200 | 2,11% | 2,3700 | 2,4200 | 2,3700 | 3.306 | ,00 |
| 11/5/2009 | 2,3700 | -1,66% | 2,4000 | 2,4100 | 2,3200 | 3.103 | ,00 |
| 08/5/2009 | 2,4100 | 6,17% | 2,4100 | 2,4100 | 2,4000 | 1.797 | ,00 |
| 07/5/2009 | 2,2700 | 1,34% | 2,2400 | 2,3400 | 2,2400 | 3.294 | ,00 |
| 06/5/2009 | 2,2400 | -1,32% | 2,2500 | 2,2500 | 2,2400 | 2.455 | ,00 |
| 05/5/2009 | 2,2700 | -1,73% | 2,1700 | 2,4100 | 2,1700 | 7.552 | ,00 |
| 04/5/2009 | 2,3100 | -2,53% | 2,3600 | 2,3700 | 2,1800 | 9.371 | ,00 |
| 30/4/2009 | 2,3700 | 5,33% | 2,2500 | 2,4100 | 2,2500 | 1.774 | ,00 |
| 29/4/2009 | 2,2500 | 1,35% | 2,4000 | 2,4000 | 2,2500 | 4.694 | ,00 |
| 28/4/2009 | 2,2200 | -3,48% | 2,3000 | 2,3000 | 2,1300 | 4.075 | ,00 |
| 27/4/2009 | 2,3000 | 6,98% | 2,1500 | 2,3400 | 2,1400 | 3.613 | ,00 |
| 24/4/2009 | 2,1500 | 0,00% | 2,1600 | 2,1600 | 2,1500 | 2.156 | ,00 |
| 23/4/2009 | 2,1500 | 2,87% | 2,1000 | 2,1700 | 2,1000 | 4.025 | ,00 |
| 22/4/2009 | 2,0900 | 0,00% | 2,0900 | 2,1300 | 2,0900 | 2.146 | ,00 |
| 21/4/2009 | 2,0900 | -7,11% | 2,2500 | 2,2500 | 2,0700 | 4.937 | ,00 |
| 16/4/2009 | 2,2500 | 6,64% | 2,1400 | 2,2500 | 2,1400 | 2.705 | ,00 |
| 15/4/2009 | 2,1100 | 6,03% | 1,9900 | 2,1100 | 1,9900 | 1.993 | ,00 |
| 14/4/2009 | 1,9900 | 1,53% | 2,1000 | 2,1000 | 1,9800 | 98.964 | ,00 |
| 09/4/2009 | 1,9600 | 7,10% | 1,8400 | 1,9600 | 1,8400 | 1.570 | ,00 |
| 08/4/2009 | 1,8300 | -2,14% | 1,8700 | 1,8700 | 1,7700 | 2.659 | ,00 |
| 07/4/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 155 | ,00 |
| 06/4/2009 | 1,8700 | 0,54% | 1,8700 | 1,8700 | 1,8700 | 1.737 | ,00 |
| 03/4/2009 | 1,8600 | 0,00% | 1,8200 | 1,9400 | 1,8200 | 3.198 | ,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.% |
|---|