| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4000 | -5,07 % | -0,2350 | 194.859 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΜΕΒΑ | 6,1000 | -3,17 % | -0,2000 | 360 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 41.583 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 2.220 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΒΙΟΣΚ | 2,6600 | -2,21 % | -0,0600 | 6.347 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
Συνεχης ενημερωση
ENVITEC (ΕΝΒΙ)
1,0300 €
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 |
|---|---|---|---|---|---|---|---|
| 09/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 08/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 07/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 06/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 05/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 02/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 01/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 30/6/2010 | 2,7800 | 7,75% | 2,7800 | 2,7800 | 2,7800 | 143 | 396,00 |
| 29/6/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 28/6/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 25/6/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 24/6/2010 | 2,5800 | -9,79% | 2,5800 | 2,5800 | 2,5800 | 249 | 644,00 |
| 23/6/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 22/6/2010 | 2,8600 | -9,78% | 2,8600 | 2,8600 | 2,8600 | 71 | 204,00 |
| 21/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 18/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 17/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 16/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 15/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 14/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 11/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 10/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 09/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 08/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 07/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 04/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 03/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 02/6/2010 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 01/6/2010 | 3,1700 | -8,91% | 3,2700 | 3,2700 | 3,1700 | 36 | 114,40 |
| 31/5/2010 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 28/5/2010 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 27/5/2010 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 26/5/2010 | 3,4800 | -0,85% | 3,4800 | 3,4800 | 3,4800 | 3.050 | 10.614,40 |
| 25/5/2010 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 21/5/2010 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 20/5/2010 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 19/5/2010 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 18/5/2010 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 17/5/2010 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 14/5/2010 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 13/5/2010 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 12/5/2010 | 3,5100 | 9,69% | 3,2100 | 3,5100 | 3,2100 | 143 | 479,00 |
| 11/5/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 10/5/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 07/5/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 06/5/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 05/5/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 04/5/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 03/5/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 30/4/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 29/4/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 28/4/2010 | 3,2000 | 9,22% | 3,2000 | 3,2000 | 3,2000 | 71 | 228,00 |
| 27/4/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 26/4/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 23/4/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 22/4/2010 | 2,9300 | -0,68% | 2,9300 | 2,9300 | 2,9300 | 71 | 209,00 |
| 21/4/2010 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 20/4/2010 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 19/4/2010 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 16/4/2010 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 15/4/2010 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 14/4/2010 | 2,9500 | -1,67% | 2,9500 | 2,9500 | 2,9500 | 107 | 315,00 |
| 13/4/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/4/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/4/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/4/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/4/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/4/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/4/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 31/3/2010 | 3,0000 | 6,76% | 2,8100 | 3,0000 | 2,6700 | 1.211 | 3.328,00 |
| 30/3/2010 | 2,8100 | -8,17% | 2,8100 | 2,8100 | 2,8100 | 855 | 2.400,00 |
| 29/3/2010 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 26/3/2010 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 249 | 763,00 |
| 24/3/2010 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 23/3/2010 | 3,0600 | 9,68% | 2,9600 | 3,0600 | 2,9600 | 276 | 827,31 |
| 22/3/2010 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 19/3/2010 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 18/3/2010 | 2,7900 | -8,82% | 2,8200 | 2,8200 | 2,7900 | 998 | 2.799,20 |
| 17/3/2010 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 16/3/2010 | 3,0600 | -2,24% | 3,1300 | 3,1300 | 2,9300 | 309 | 922,94 |
| 15/3/2010 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 12/3/2010 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 11/3/2010 | 3,1300 | -9,80% | 3,1300 | 3,1300 | 3,1300 | 171 | 535,20 |
| 10/3/2010 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 09/3/2010 | 3,4700 | 8,78% | 3,4700 | 3,4700 | 3,4700 | 71 | 247,00 |
| 08/3/2010 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 05/3/2010 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 04/3/2010 | 3,1900 | -7,54% | 3,3700 | 3,3700 | 3,1900 | 1.069 | 3.538,20 |
| 03/3/2010 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 02/3/2010 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 01/3/2010 | 3,4500 | 8,15% | 3,1900 | 3,4500 | 3,1900 | 294 | 956,51 |
| 26/2/2010 | 3,1900 | -8,07% | 3,1900 | 3,1900 | 3,1900 | 285 | 908,00 |
| 25/2/2010 | 3,4700 | 3,58% | 3,4700 | 3,4700 | 3,4700 | 71 | 247,00 |
| 24/2/2010 | 3,3500 | -8,22% | 3,5800 | 3,5800 | 3,3500 | 214 | 733,00 |
| 23/2/2010 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 22/2/2010 | 3,6500 | -3,18% | 3,6500 | 3,6500 | 3,6500 | 356 | 1.300,00 |
| 19/2/2010 | 3,7700 | 0,00% | 3,7700 | 3,7700 | 3,7700 | ,00 | |
| 18/2/2010 | 3,7700 | 0,00% | 3,7700 | 3,7700 | 3,7700 | ,00 | |
| 17/2/2010 | 3,7700 | 0,00% | 3,7700 | 3,7700 | 3,7700 | ,00 | |
| 16/2/2010 | 3,7700 | 0,00% | 3,7700 | 3,7700 | 3,7700 | ,00 | |
| 12/2/2010 | 3,7700 | 6,20% | 3,7700 | 3,7700 | 3,7700 | 71 | 269,00 |
| 11/2/2010 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 10/2/2010 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 09/2/2010 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 08/2/2010 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 05/2/2010 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 04/2/2010 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 03/2/2010 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 02/2/2010 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 01/2/2010 | 3,5500 | 8,90% | 3,5500 | 3,5600 | 3,5500 | 249 | 888,00 |
| 29/1/2010 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 28/1/2010 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 27/1/2010 | 3,2600 | -9,19% | 3,2600 | 3,2600 | 3,2600 | 713 | 2.320,00 |
| 26/1/2010 | 3,5900 | 5,59% | 3,0900 | 3,5900 | 3,0900 | 178 | 568,00 |
| 25/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 22/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 21/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 20/1/2010 | 3,4000 | -19,81% | 3,8200 | 3,8200 | 3,4000 | 356 | 1.242,00 |
| 19/1/2010 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 18/1/2010 | 4,2400 | -9,79% | 4,2500 | 4,2500 | 4,2400 | 570 | 2.419,00 |
| 15/1/2010 | 4,7000 | -2,89% | 4,7000 | 4,7000 | 4,7000 | 214 | 1.005,00 |
| 14/1/2010 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 13/1/2010 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 12/1/2010 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 11/1/2010 | 4,8400 | -6,02% | 4,6700 | 4,8400 | 4,6500 | 1.259 | 5.900,77 |
| 08/1/2010 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 07/1/2010 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 05/1/2010 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 04/1/2010 | 5,1500 | 1,38% | 5,1500 | 5,1500 | 5,1500 | 349 | 1.798,30 |
| 31/12/2009 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 30/12/2009 | 5,0800 | 2,63% | 4,9300 | 5,0800 | 4,9300 | 392 | 1.941,83 |
| 29/12/2009 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 28/12/2009 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 23/12/2009 | 4,9500 | -0,60% | 4,9500 | 4,9500 | 4,9500 | 143 | 706,00 |
| 22/12/2009 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 29 | 142,00 |
| 21/12/2009 | 4,9800 | -9,45% | 4,9800 | 5,6100 | 4,9500 | 2.295 | 11.437,95 |
| 18/12/2009 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 17/12/2009 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 16/12/2009 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 15/12/2009 | 5,5000 | 9,78% | 5,5000 | 5,5000 | 5,5000 | 164 | 901,60 |
| 14/12/2009 | 5,0100 | -9,89% | 5,0100 | 5,0100 | 5,0100 | 164 | 821,10 |
| 11/12/2009 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | ,00 | |
| 10/12/2009 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | ,00 | |
| 09/12/2009 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | ,00 | |
| 08/12/2009 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | ,00 | |
| 07/12/2009 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | ,00 | |
| 04/12/2009 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | 221 | 1.227,60 |
| 03/12/2009 | 5,5600 | -9,89% | 5,5600 | 5,5600 | 5,5600 | 36 | 198,00 |
| 02/12/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 01/12/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 30/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 27/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 26/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 25/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 24/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 23/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 20/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 19/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 18/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 17/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 16/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 13/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 12/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 11/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 10/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 09/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 06/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 05/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 04/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 03/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 02/11/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 71 | 440,00 |
| 30/10/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 29/10/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 27/10/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 26/10/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 23/10/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 214 | 1.320,00 |
| 22/10/2009 | 6,1700 | -1,12% | 6,1700 | 6,1700 | 6,1700 | 356 | 2.200,00 |
| 21/10/2009 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 20/10/2009 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 19/10/2009 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 16/10/2009 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 15/10/2009 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 14/10/2009 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 13/10/2009 | 6,2400 | 1,13% | 6,2400 | 6,2400 | 6,2400 | 143 | 890,00 |
| 12/10/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 09/10/2009 | 6,1700 | 2,32% | 6,1700 | 6,1700 | 6,1700 | 214 | 1.320,00 |
| 08/10/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 07/10/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 06/10/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 05/10/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 02/10/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 01/10/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 30/9/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 29/9/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 28/9/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 25/9/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 24/9/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 23/9/2009 | 6,0300 | 7,49% | 6,0300 | 6,0300 | 6,0300 | 7 | 43,00 |
| 22/9/2009 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 21/9/2009 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 18/9/2009 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 17/9/2009 | 5,6100 | 1,26% | 5,0000 | 5,8200 | 5,0000 | 228 | 1.320,60 |
| 16/9/2009 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | ,00 | |
| 15/9/2009 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | ,00 | |
| 14/9/2009 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | ,00 | |
| 11/9/2009 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | ,00 | |
| 10/9/2009 | 5,5400 | 6,33% | 5,4700 | 5,6100 | 5,3300 | 428 | 2.319,00 |
| 09/9/2009 | 5,2100 | -7,13% | 5,3500 | 5,4900 | 5,1900 | 1.439 | 7.604,40 |
| 08/9/2009 | 5,6100 | 4,86% | 5,6100 | 5,6100 | 5,6100 | 21 | 120,00 |
| 07/9/2009 | 5,3500 | -6,96% | 5,3500 | 5,3500 | 5,3500 | 21 | 114,30 |
| 04/9/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 03/9/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 02/9/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 01/9/2009 | 5,7500 | -4,64% | 5,7500 | 5,7500 | 5,6100 | 855 | 4.872,00 |
| 31/8/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 28/8/2009 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 27/8/2009 | 6,0300 | 2,38% | 6,0300 | 6,0300 | 6,0300 | 713 | 4.300,00 |
| 26/8/2009 | 5,8900 | 5,94% | 5,4700 | 5,8900 | 5,4700 | 6.955 | 40.840,00 |
| 25/8/2009 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | ,00 | |
| 24/8/2009 | 5,5600 | 3,73% | 5,4700 | 5,6100 | 5,4700 | 5.944 | 33.072,90 |
| 21/8/2009 | 5,3600 | 1,52% | 5,2900 | 5,3600 | 5,2900 | 1.461 | 7.770,00 |
| 20/8/2009 | 5,2800 | -4,52% | 5,2900 | 5,2900 | 5,2800 | 713 | 3.761,00 |
| 19/8/2009 | 5,5300 | -1,43% | 5,2900 | 5,5400 | 5,2600 | 2.565 | 13.675,00 |
| 18/8/2009 | 5,6100 | -2,43% | 5,6100 | 5,6100 | 5,6100 | 713 | 4.000,00 |
| 17/8/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 14/8/2009 | 5,7500 | 2,68% | 5,3300 | 5,8400 | 5,3300 | 2.508 | 13.711,00 |
| 13/8/2009 | 5,6000 | 7,28% | 5,6000 | 5,6000 | 5,6000 | 71 | 399,00 |
| 12/8/2009 | 5,2200 | -7,94% | 5,2100 | 5,4700 | 5,1900 | 6.093 | 31.874,00 |
| 11/8/2009 | 5,6700 | -5,66% | 5,5000 | 6,1700 | 5,4200 | 14.173 | 81.022,96 |
| 10/8/2009 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | ,00 | |
| 07/8/2009 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | ,00 | |
| 06/8/2009 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | ,00 | |
| 05/8/2009 | 6,0100 | -1,15% | 6,0300 | 6,0300 | 6,0100 | 428 | 2.578,00 |
| 04/8/2009 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 03/8/2009 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 31/7/2009 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 30/7/2009 | 6,0800 | -1,46% | 6,0300 | 6,0900 | 6,0300 | 3.207 | 19.390,00 |
| 29/7/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 3.021 | 18.656,00 |
| 28/7/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 713 | 4.400,00 |
| 27/7/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 24/7/2009 | 6,1700 | -0,96% | 6,1700 | 6,1700 | 6,1700 | 114 | 704,00 |
| 23/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 22/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 21/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 20/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 17/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 16/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 15/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 14/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 13/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 10/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 09/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 08/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 07/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 06/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 03/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 02/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 01/7/2009 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 30/6/2009 | 6,2300 | -0,48% | 6,2300 | 6,2300 | 6,2300 | 14 | 88,80 |
| 29/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 26/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 25/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 24/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 23/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 22/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 19/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 18/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 17/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 143 | 892,00 |
| 16/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 15/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 12/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 11/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 10/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 09/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 05/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 04/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 03/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 02/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 01/6/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 2.388 | 14.945,46 |
| 29/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 28/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 27/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 26/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 25/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 22/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 21/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 20/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 143 | 892,00 |
| 19/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 18/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 15/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 14/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 13/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 12/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 11/5/2009 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 08/5/2009 | 6,2600 | -0,48% | 6,2600 | 6,2600 | 6,2600 | 71 | 446,00 |
| 07/5/2009 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 06/5/2009 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 05/5/2009 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 04/5/2009 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 30/4/2009 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 63.375 |
| ΦΑΙΣ | 3,3950 | 3,82 % | 0,1250 | 141.482 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 52.275 |
| ΑΛΜΥ | 5,2400 | 3,15 % | 0,1600 | 10.137 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| CREDIA | 1,4580 | 2,53 % | 0,0360 | 392.112 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 0,0590 | 12.734.426 |
| ΑΛΦΑ | 3,4840 | -0,03 % | -0,0010 | 11.344.257 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 10.188.797 |
| ΠΕΙΡ | 6,8200 | -0,12 % | -0,0080 | 9.010.088 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 6.797.263 |
| AKTR | 7,6700 | -1,41 % | -0,1100 | 6.786.083 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.477.527 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.258.770 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.797.970 |
| ΜΠΕΛΑ | 32,1400 | 0,63 % | 0,2000 | 3.021.732 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.656.553 | 483,1χιλ. |
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 3.986.632 | 12,73εκ. |
| ΑΛΦΑ | 3,4840 | -0,03 % | 3.257.061 | 11,34εκ. |
| ΠΕΙΡ | 6,8200 | -0,12 % | 1.317.802 | 9,01εκ. |
| AKTR | 7,6700 | -1,41 % | 877.213 | 6,79εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 851.837 | 10,19εκ. |
| BOCHGR | 7,4800 | 0,27 % | 700.575 | 5,26εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 700.031 | 289χιλ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 477.095 | 582,1χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.656.553 | 0,61 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 16.102 | 0,53 % |
| AKTR | 7,6700 | -1,41 % | 877.213 | 0,43 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 82.255 | 0,42 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 194.859 | 0,38 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 25.589 | 0,34 % |
| ΕΧΑΕ | 6,9400 | -0,14 % | 202.961 | 0,34 % |
| EIS | 1,2900 | -0,15 % | 48.160 | 0,31 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 141.482 | 0,31 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 41.583 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 63.375 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 82.255 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 1.707 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 141.482 | 6,57 % |
| ΠΡΟΦ | 7,1500 | 1,56 % | 25.203 | 5,68 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 194.859 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
| ΣΠΙ | 0,6640 | 0,00 % | 210 | 4,82 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|