| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΛΑΝΑΚ | 1,3500 | -4,26 % | -0,0600 | 15 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΦΡΛΚ | 4,4750 | -3,45 % | -0,1600 | 120.684 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.125 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4820 | -2,23 % | -0,0110 | 53.102 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΜΟΤΟ | 2,6900 | -1,82 % | -0,0500 | 4.401 |
Συνεχης ενημερωση
EPSILON NET Α.Ε ΠΛΗΡΟΦΟΡΙΚΗΣ,ΕΚΠΑΙΔΕΥΣΗ (ΕΠΣΙΛ)
12,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 09/8/2011 | 4,3000 | 2,38% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 02/8/2011 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 26/7/2011 | 4,2000 | 5,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 19/7/2011 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 12/7/2011 | 4,0000 | -5,21% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 05/7/2011 | 4,2200 | -0,71% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 28/6/2011 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 21/6/2011 | 4,2500 | 1,19% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 14/6/2011 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 07/6/2011 | 4,2000 | -8,10% | 4,2000 | 4,2000 | 4,2000 | 120 | 504,00 |
| 31/5/2011 | 4,5700 | -11,09% | 4,5700 | 4,5700 | 4,5700 | ,00 | |
| 24/5/2011 | 5,1400 | 786,21% | 5,1400 | 5,1400 | 5,1400 | 120 | 616,80 |
| 17/5/2011 | 0,5800 | -91,59% | 0,5800 | 0,5800 | 0,5800 | 88.000 | 51.040,00 |
| 10/5/2011 | 6,9000 | 22900,00% | 6,9000 | 6,9000 | 6,9000 | 120 | 828,00 |
| 03/5/2011 | 0,0300 | -94,83% | 0,0300 | 0,0300 | 0,0300 | ,00 | |
| 28/4/2011 | 0,5800 | 1833,33% | 0,5800 | 0,5800 | 0,5800 | 5.000 | 2.900,00 |
| 26/4/2011 | 0,0300 | 0,00% | 0,0300 | 0,0300 | 0,0300 | ,00 | |
| 19/4/2011 | 0,0300 | 0,00% | 0,0300 | 0,0300 | 0,0300 | ,00 | |
| 12/4/2011 | 0,0300 | -99,57% | 0,0300 | 0,0300 | 0,0300 | ,00 | |
| 05/4/2011 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 29/3/2011 | 7,0000 | -6,67% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 22/3/2011 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 15/3/2011 | 7,5000 | 1129,51% | 7,5000 | 7,5000 | 7,5000 | 50 | 375,00 |
| 11/3/2011 | 0,6100 | 5,17% | 0,5800 | 0,6300 | 0,5800 | 3.260 | 1.893,00 |
| 10/3/2011 | 0,5800 | -79,72% | 0,5800 | 0,5800 | 0,5800 | 4.000 | 2.320,00 |
| 08/3/2011 | 2,8600 | 393,10% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 04/3/2011 | 0,5800 | -79,72% | 0,5800 | 0,5800 | 0,5800 | 3.000 | 1.740,00 |
| 01/3/2011 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 22/2/2011 | 2,8600 | 393,10% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 18/2/2011 | 0,5800 | -79,72% | 0,5800 | 0,5800 | 0,5800 | 10 | 5,80 |
| 15/2/2011 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 08/2/2011 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 01/2/2011 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 25/1/2011 | 2,8600 | 393,10% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 19/1/2011 | 0,5800 | 7,41% | 0,5400 | 0,5900 | 0,5400 | 59.036 | 31.938,00 |
| 18/1/2011 | 0,5400 | -81,12% | 0,5400 | 0,5400 | 0,5400 | 5.964 | 3.220,56 |
| 11/1/2011 | 2,8600 | 429,63% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 04/1/2011 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 320 | 172,80 |
| 31/12/2010 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 1.980 | 1.069,20 |
| 30/12/2010 | 0,5400 | -81,12% | 0,5400 | 0,5400 | 0,5400 | 1.000 | 540,00 |
| 28/12/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 21/12/2010 | 2,8600 | 420,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 14/12/2010 | 0,5500 | 1,85% | 0,5400 | 0,5500 | 0,5400 | 9.000 | 4.947,50 |
| 10/12/2010 | 0,5400 | -81,12% | 0,5400 | 0,5400 | 0,5400 | 25 | 13,50 |
| 07/12/2010 | 2,8600 | 384,75% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 26/11/2010 | 0,5900 | 0,00% | 0,5800 | 0,5900 | 0,5800 | 5.550 | 3.269,00 |
| 25/11/2010 | 0,5900 | 0,00% | 0,5800 | 0,5900 | 0,5800 | 5.060 | 2.935,40 |
| 24/11/2010 | 0,5900 | -79,37% | 0,5900 | 0,5900 | 0,5900 | 5.250 | 3.097,00 |
| 23/11/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 16/11/2010 | 2,8600 | 384,75% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 15/11/2010 | 0,5900 | -79,37% | 0,6500 | 0,6500 | 0,5900 | 55 | 34,05 |
| 09/11/2010 | 2,8600 | 340,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 04/11/2010 | 0,6500 | -77,27% | 0,6500 | 0,6500 | 0,6500 | 2.250 | 1.462,50 |
| 02/11/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 26/10/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 19/10/2010 | 2,8600 | 340,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 13/10/2010 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 10 | 6,50 |
| 12/10/2010 | 0,6500 | -7,14% | 0,6800 | 0,6800 | 0,6500 | 1.100 | 745,00 |
| 11/10/2010 | 0,7000 | -75,52% | 0,7000 | 0,7000 | 0,7000 | 1.000 | 700,00 |
| 05/10/2010 | 2,8600 | 297,22% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 01/10/2010 | 0,7200 | -74,83% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 28/9/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 21/9/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 14/9/2010 | 2,8600 | 297,22% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 10/9/2010 | 0,7200 | -10,00% | 0,7500 | 0,7500 | 0,7200 | 400 | 292,00 |
| 08/9/2010 | 0,8000 | -72,03% | 0,8100 | 0,8100 | 0,8000 | 900 | 720,25 |
| 07/9/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 31/8/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 24/8/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 17/8/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 10/8/2010 | 2,8600 | 225,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 04/8/2010 | 0,8800 | -69,23% | 0,8800 | 0,8800 | 0,8800 | 20 | 17,60 |
| 03/8/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 27/7/2010 | 2,8600 | 228,74% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 26/7/2010 | 0,8700 | 6,10% | 0,8100 | 0,8700 | 0,8100 | 2.465 | 1.997,55 |
| 21/7/2010 | 0,8200 | -71,33% | 0,7600 | 0,9100 | 0,7600 | 970 | 766,30 |
| 20/7/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 13/7/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 06/7/2010 | 2,8600 | 244,58% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 02/7/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 5 | 4,15 |
| 01/7/2010 | 0,8300 | 1,22% | 0,8000 | 0,8300 | 0,8000 | 510 | 408,30 |
| 30/6/2010 | 0,8200 | -71,33% | 0,7600 | 0,8200 | 0,7600 | 275 | 210,50 |
| 29/6/2010 | 2,8600 | 281,33% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 28/6/2010 | 0,7500 | 8,70% | 0,7400 | 0,7500 | 0,7400 | 15 | 11,15 |
| 25/6/2010 | 0,6900 | 9,52% | 0,6300 | 0,6900 | 0,5700 | 170 | 103,90 |
| 23/6/2010 | 0,6300 | 8,62% | 0,6300 | 0,6300 | 0,6300 | 10 | 6,30 |
| 22/6/2010 | 0,5800 | 7,41% | 0,5600 | 0,5800 | 0,5600 | 500 | 285,00 |
| 21/6/2010 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5000 | 1.350 | 689,00 |
| 18/6/2010 | 0,5400 | 0,00% | 0,4900 | 0,5400 | 0,4900 | 75 | 38,00 |
| 15/6/2010 | 0,5400 | -10,00% | 0,5400 | 0,5400 | 0,5400 | 30 | 16,20 |
| 10/6/2010 | 0,6000 | -84,85% | 0,6000 | 0,6000 | 0,6000 | 50 | 30,00 |
| 08/6/2010 | 3,9600 | 500,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 01/6/2010 | 0,6600 | -9,59% | 0,6600 | 0,6600 | 0,6600 | 25 | 16,50 |
| 25/5/2010 | 0,7300 | -9,88% | 0,7300 | 0,7300 | 0,7300 | 30 | 21,00 |
| 21/5/2010 | 0,8100 | -10,00% | 0,8900 | 0,8900 | 0,8100 | 150 | 129,50 |
| 20/5/2010 | 0,9000 | -10,00% | 0,9500 | 0,9500 | 0,8000 | 440 | 377,25 |
| 19/5/2010 | 1,0000 | -12,28% | 1,0800 | 1,0800 | 0,9600 | 1.030 | 1.012,00 |
| 13/5/2010 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 25 | 28,50 |
| 12/5/2010 | 1,1200 | 3,70% | 1,1200 | 1,1200 | 1,1200 | 25 | 28,00 |
| 11/5/2010 | 1,0800 | -29,41% | 1,1500 | 1,1500 | 1,0800 | 50 | 55,75 |
| 30/4/2010 | 1,5300 | -4,38% | 1,6500 | 1,6500 | 1,5300 | 125 | 194,25 |
| 28/4/2010 | 1,6000 | 7,38% | 1,6000 | 1,6000 | 1,6000 | 50 | 80,00 |
| 26/4/2010 | 1,4900 | -10,24% | 1,4900 | 1,4900 | 1,4900 | 25 | 37,25 |
| 21/4/2010 | 1,6600 | -2,35% | 1,6600 | 1,6600 | 1,6600 | 25 | 41,50 |
| 20/4/2010 | 1,7000 | -15,42% | 1,8100 | 1,8100 | 1,6300 | 1.285 | 2.116,25 |
| 16/4/2010 | 2,0100 | -43,38% | 2,1400 | 2,1400 | 1,9300 | 355 | 714,90 |
| 13/4/2010 | 3,5500 | 71,50% | 3,4500 | 3,5500 | 3,4500 | 5.000 | 17.450,00 |
| 06/4/2010 | 2,0700 | -38,94% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 30/3/2010 | 3,3900 | 63,77% | 3,3900 | 3,3900 | 3,3900 | ,00 | |
| 29/3/2010 | 2,0700 | -3,72% | 2,0700 | 2,0700 | 2,0700 | 25 | 51,75 |
| 26/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 24/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 23/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 22/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 19/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 18/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 17/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 16/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 15/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 12/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 11/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 10/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 09/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 08/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 05/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 04/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 03/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 2.400 | 5.160,00 |
| 02/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 01/3/2010 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 26/2/2010 | 2,1500 | 3,37% | 2,0900 | 2,1500 | 2,0900 | 200 | 424,00 |
| 25/2/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 24/2/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 23/2/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 22/2/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 19/2/2010 | 2,0800 | 0,97% | 2,0100 | 2,0800 | 2,0100 | 425 | 874,12 |
| 18/2/2010 | 2,0600 | 1,98% | 1,9200 | 2,0700 | 1,9200 | 475 | 966,70 |
| 17/2/2010 | 2,0200 | 1,00% | 1,8000 | 2,0900 | 1,8000 | 995 | 1.904,00 |
| 16/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 10/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 09/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 03/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/2/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 25/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 21/1/2010 | 2,0000 | -3,38% | 2,0000 | 2,0000 | 2,0000 | 25 | 50,00 |
| 20/1/2010 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 19/1/2010 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 18/1/2010 | 2,0700 | -3,27% | 2,0700 | 2,0700 | 2,0700 | 25 | 51,75 |
| 15/1/2010 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 14/1/2010 | 2,1400 | 0,47% | 1,9400 | 2,1600 | 1,9400 | 1.200 | 2.446,50 |
| 13/1/2010 | 2,1300 | -6,17% | 2,1700 | 2,1700 | 2,0500 | 758 | 1.571,15 |
| 12/1/2010 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 11/1/2010 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 08/1/2010 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 07/1/2010 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 05/1/2010 | 2,2700 | -4,62% | 2,3200 | 2,3200 | 2,2600 | 150 | 342,50 |
| 04/1/2010 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 31/12/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 30/12/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/12/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 28/12/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 23/12/2009 | 2,3800 | 2,59% | 2,2100 | 2,4100 | 2,1700 | 1.455 | 3.290,30 |
| 22/12/2009 | 2,3200 | 5,45% | 2,2300 | 2,3200 | 2,2300 | 320 | 725,90 |
| 21/12/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/12/2009 | 2,2000 | 2,33% | 2,1500 | 2,2000 | 2,1500 | 200 | 432,15 |
| 17/12/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 16/12/2009 | 2,1500 | 1,42% | 2,1400 | 2,1500 | 2,1400 | 198 | 425,20 |
| 15/12/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 14/12/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 11/12/2009 | 2,1200 | 2,42% | 2,1200 | 2,1200 | 2,1200 | 227 | 481,24 |
| 10/12/2009 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 09/12/2009 | 2,0700 | -3,27% | 2,0700 | 2,0700 | 2,0700 | 15 | 31,05 |
| 08/12/2009 | 2,1400 | 1,90% | 2,0400 | 2,1400 | 2,0400 | 160 | 340,90 |
| 07/12/2009 | 2,1000 | 1,45% | 2,0700 | 2,1000 | 2,0500 | 215 | 449,75 |
| 04/12/2009 | 2,0700 | 3,50% | 1,9500 | 2,1700 | 1,9500 | 1.400 | 2.800,55 |
| 03/12/2009 | 2,0000 | -3,38% | 2,0500 | 2,0500 | 1,9100 | 2.670 | 5.302,20 |
| 02/12/2009 | 2,0700 | -0,48% | 2,2200 | 2,2700 | 1,9200 | 1.905 | 3.831,50 |
| 01/12/2009 | 2,0800 | -4,15% | 2,0900 | 2,1100 | 1,9600 | 4.970 | 10.065,75 |
| 30/11/2009 | 2,1700 | -2,69% | 2,2800 | 2,2800 | 2,1700 | 75 | 168,00 |
| 27/11/2009 | 2,2300 | 1,36% | 2,2800 | 2,2800 | 1,9800 | 795 | 1.651,05 |
| 25/11/2009 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 25 | 55,00 |
| 24/11/2009 | 2,1800 | 1,40% | 2,1800 | 2,1800 | 2,1800 | 50 | 109,00 |
| 23/11/2009 | 2,1500 | 1,42% | 2,1500 | 2,1500 | 2,1500 | 25 | 53,75 |
| 20/11/2009 | 2,1200 | 4,95% | 2,0200 | 2,1800 | 2,0000 | 2.785 | 5.747,10 |
| 19/11/2009 | 2,0200 | -8,60% | 2,2000 | 2,2500 | 2,0000 | 1.635 | 3.407,00 |
| 18/11/2009 | 2,2100 | -3,49% | 2,2000 | 2,2200 | 2,1000 | 600 | 1.314,50 |
| 17/11/2009 | 2,2900 | -0,43% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 13/11/2009 | 2,3000 | 2,22% | 2,2100 | 2,3200 | 2,1100 | 475 | 1.065,00 |
| 11/11/2009 | 2,2500 | 1,35% | 2,2400 | 2,2900 | 2,2000 | 450 | 1.011,30 |
| 10/11/2009 | 2,2200 | 0,00% | 2,2000 | 2,2200 | 2,2000 | 200 | 442,00 |
| 04/11/2009 | 2,2200 | 2,78% | 2,1600 | 2,2300 | 2,1600 | 575 | 1.252,75 |
| 03/11/2009 | 2,1600 | 0,93% | 2,1400 | 2,1600 | 2,1400 | 500 | 1.077,50 |
| 02/11/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 30/10/2009 | 2,1400 | -1,83% | 2,0600 | 2,1500 | 2,0500 | 350 | 736,50 |
| 27/10/2009 | 2,1800 | -2,68% | 2,1400 | 2,1800 | 2,1400 | 2.500 | 5.420,32 |
| 20/10/2009 | 2,2400 | 2,75% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/10/2009 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 14/10/2009 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 13/10/2009 | 2,1800 | -5,22% | 2,1800 | 2,1800 | 2,1800 | 1.000 | 2.180,00 |
| 06/10/2009 | 2,3000 | 5,50% | 2,2900 | 2,3000 | 2,2900 | 1.210 | 2.776,00 |
| 05/10/2009 | 2,1800 | -4,80% | 2,1800 | 2,1800 | 2,1800 | 25 | 54,50 |
| 02/10/2009 | 2,2900 | 6,51% | 2,1500 | 2,2900 | 2,1500 | 50 | 111,00 |
| 01/10/2009 | 2,1500 | -6,52% | 2,2000 | 2,2000 | 2,1400 | 1.160 | 2.527,35 |
| 30/9/2009 | 2,3000 | 0,44% | 2,1000 | 2,3000 | 2,1000 | 1.400 | 2.992,00 |
| 29/9/2009 | 2,2900 | 9,05% | 2,2200 | 2,2900 | 2,2100 | 2.100 | 4.731,00 |
| 25/9/2009 | 2,1000 | -1,41% | 2,0900 | 2,1000 | 2,0900 | 370 | 774,00 |
| 22/9/2009 | 2,1300 | -2,74% | 2,0800 | 2,1300 | 2,0000 | 1.115 | 2.310,99 |
| 21/9/2009 | 2,1900 | -2,23% | 2,1000 | 2,1900 | 2,0200 | 1.850 | 3.828,40 |
| 18/9/2009 | 2,2400 | -2,61% | 2,1900 | 2,2500 | 2,0700 | 1.700 | 3.575,00 |
| 16/9/2009 | 2,3000 | -4,96% | 2,3000 | 2,3000 | 2,3000 | 25 | 57,50 |
| 15/9/2009 | 2,4200 | -1,22% | 2,3000 | 2,4300 | 2,3000 | 1.592 | 3.794,00 |
| 08/9/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 07/9/2009 | 2,4500 | 8,89% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 01/9/2009 | 2,2500 | -8,16% | 2,2000 | 2,2500 | 2,2000 | 1.700 | 3.796,00 |
| 28/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 27/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 26/8/2009 | 2,4500 | 10,36% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 25/8/2009 | 2,2200 | -9,39% | 2,2100 | 2,2200 | 2,2100 | 700 | 1.553,00 |
| 21/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 20/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 19/8/2009 | 2,4500 | 12,90% | 2,3400 | 2,4500 | 2,3400 | 575 | 1.351,50 |
| 18/8/2009 | 2,1700 | -0,46% | 2,1700 | 2,1700 | 2,1700 | 500 | 1.085,00 |
| 11/8/2009 | 2,1800 | -11,02% | 2,2000 | 2,2000 | 2,1800 | 2.500 | 5.490,00 |
| 05/8/2009 | 2,4500 | 19,51% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 04/8/2009 | 2,0500 | -16,33% | 2,0500 | 2,0500 | 2,0500 | 1.000 | 2.050,00 |
| 30/7/2009 | 2,4500 | 24,37% | 2,4400 | 2,4500 | 2,4400 | 300 | 732,30 |
| 28/7/2009 | 1,9700 | -19,26% | 1,8000 | 1,9700 | 1,8000 | 3.233 | 6.074,40 |
| 27/7/2009 | 2,4400 | 3,83% | 2,3900 | 2,4400 | 2,3900 | 600 | 1.447,00 |
| 24/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 23/7/2009 | 2,3500 | 23,68% | 2,3400 | 2,3500 | 2,3400 | 300 | 702,20 |
| 21/7/2009 | 1,9000 | -18,45% | 1,9000 | 1,9000 | 1,9000 | 16.198 | 30.776,20 |
| 15/7/2009 | 2,3300 | 15,92% | 2,0800 | 2,4600 | 2,0800 | 2.325 | 4.952,25 |
| 14/7/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 07/7/2009 | 2,0100 | -12,99% | 2,0100 | 2,0100 | 2,0100 | 1.500 | 3.015,00 |
| 02/7/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 01/7/2009 | 2,3100 | -3,35% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 30/6/2009 | 2,3900 | -0,42% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 23/6/2009 | 2,4000 | 3,90% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/6/2009 | 2,3100 | -3,35% | 2,2500 | 2,3100 | 2,2500 | 1.225 | 2.818,25 |
| 17/6/2009 | 2,3900 | -0,42% | 2,3900 | 2,3900 | 2,3900 | 880 | 2.103,00 |
| 16/6/2009 | 2,4000 | 0,42% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 12/6/2009 | 2,3900 | 1,27% | 2,2900 | 2,3900 | 2,2000 | 550 | 1.304,85 |
| 11/6/2009 | 2,3600 | 1,29% | 2,3500 | 2,3600 | 2,3500 | 500 | 1.177,00 |
| 10/6/2009 | 2,3300 | -2,92% | 2,3300 | 2,3300 | 2,3300 | 582 | 1.356,00 |
| 09/6/2009 | 2,4000 | -5,88% | 2,4000 | 2,4000 | 2,4000 | 500 | 1.200,00 |
| 02/6/2009 | 2,5500 | 9,44% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 28/5/2009 | 2,3300 | 0,00% | 2,3200 | 2,3300 | 2,3200 | 250 | 580,00 |
| 27/5/2009 | 2,3300 | 4,48% | 2,3100 | 2,3300 | 2,3100 | 500 | 1.157,00 |
| 26/5/2009 | 2,2300 | -4,29% | 2,2400 | 2,2400 | 2,1200 | 800 | 1.775,00 |
| 20/5/2009 | 2,3300 | -0,85% | 2,3000 | 2,3300 | 2,3000 | 320 | 740,50 |
| 19/5/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 15/5/2009 | 2,3500 | 0,86% | 2,3400 | 2,3500 | 2,3400 | 440 | 1.031,60 |
| 14/5/2009 | 2,3300 | -0,43% | 2,3200 | 2,3300 | 2,3200 | 400 | 928,70 |
| 13/5/2009 | 2,3400 | 2,63% | 2,3300 | 2,3400 | 2,3200 | 500 | 1.164,70 |
| 12/5/2009 | 2,2800 | 7,04% | 2,2600 | 2,2800 | 2,2600 | 150 | 340,00 |
| 11/5/2009 | 2,1300 | 0,00% | 2,0200 | 2,1500 | 2,0000 | 1.775 | 3.630,50 |
| 08/5/2009 | 2,1300 | -6,99% | 2,1300 | 2,1300 | 2,1300 | 975 | 2.076,75 |
| 05/5/2009 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 500 | 1.145,00 |
| 04/5/2009 | 2,2900 | 0,44% | 2,2900 | 2,2900 | 2,2900 | 830 | 1.900,70 |
| 30/4/2009 | 2,2800 | 53,02% | 2,2800 | 2,2800 | 2,2800 | 120 | 273,60 |
| 28/4/2009 | 1,4900 | -34,07% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/4/2009 | 2,2600 | 1,35% | 2,2000 | 2,2800 | 2,1000 | 2.953 | 6.358,75 |
| 23/4/2009 | 2,2300 | -0,89% | 2,2700 | 2,2700 | 2,2300 | 325 | 736,75 |
| 22/4/2009 | 2,2500 | 51,01% | 2,2500 | 2,2500 | 2,2500 | 25 | 56,25 |
| 21/4/2009 | 1,4900 | -36,05% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 15/4/2009 | 2,3300 | 56,38% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 14/4/2009 | 1,4900 | -36,05% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 08/4/2009 | 2,3300 | -1,69% | 2,2000 | 2,3300 | 2,2000 | 600 | 1.372,00 |
| 07/4/2009 | 2,3700 | -0,84% | 2,3000 | 2,3800 | 2,2000 | 1.275 | 2.855,00 |
| 06/4/2009 | 2,3900 | -2,85% | 2,4000 | 2,4000 | 2,3900 | 275 | 657,50 |
| 03/4/2009 | 2,4600 | -0,81% | 2,4600 | 2,4600 | 2,4500 | 275 | 675,75 |
| 02/4/2009 | 2,4800 | 5,98% | 2,3600 | 2,4800 | 2,3600 | 1.045 | 2.504,60 |
| 01/4/2009 | 2,3400 | 3,54% | 2,3000 | 2,3400 | 2,3000 | 550 | 1.274,00 |
| 31/3/2009 | 2,2600 | -1,74% | 2,2600 | 2,2600 | 2,2600 | 25 | 56,50 |
| 30/3/2009 | 2,3000 | -5,74% | 2,3000 | 2,3000 | 2,3000 | 25 | 57,50 |
| 27/3/2009 | 2,4400 | -0,41% | 2,3000 | 2,4500 | 2,3000 | 725 | 1.728,25 |
| 26/3/2009 | 2,4500 | 1,66% | 2,3000 | 2,4600 | 2,3000 | 425 | 1.009,50 |
| 24/3/2009 | 2,4100 | -1,63% | 2,3500 | 2,4100 | 2,3500 | 125 | 295,00 |
| 23/3/2009 | 2,4500 | 0,00% | 2,3600 | 2,4500 | 2,3600 | 225 | 538,00 |
| 20/3/2009 | 2,4500 | 0,00% | 2,4000 | 2,4500 | 2,4000 | 125 | 301,25 |
| 19/3/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 100 | 245,00 |
| 18/3/2009 | 2,4500 | -2,78% | 2,4500 | 2,4500 | 2,4500 | 25 | 61,25 |
| 17/3/2009 | 2,5200 | 0,80% | 2,4500 | 2,5200 | 2,4500 | 125 | 308,00 |
| 16/3/2009 | 2,5000 | -6,72% | 2,5000 | 2,5000 | 2,5000 | 100 | 250,00 |
| 13/3/2009 | 2,6800 | -0,37% | 2,5000 | 2,6800 | 2,5000 | 610 | 1.571,80 |
| 12/3/2009 | 2,6900 | -1,10% | 2,6000 | 2,6900 | 2,5600 | 325 | 852,25 |
| 11/3/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 10/3/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/3/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 06/3/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 43.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.076 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.318 |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 0,0700 | 16.398 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.105 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1880 | 1,59 % | 0,0500 | 9.995.457 |
| ΠΕΙΡ | 6,8060 | -0,32 % | -0,0220 | 6.726.048 |
| ΑΛΦΑ | 3,4800 | -0,14 % | -0,0050 | 6.058.267 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 5.534.803 |
| ΕΤΕ | 11,9400 | -0,17 % | -0,0200 | 4.722.150 |
| ΟΠΑΠ | 18,9900 | 0,48 % | 0,0900 | 4.437.759 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 3.906.409 |
| MTLN | 51,4000 | -0,29 % | -0,1500 | 3.360.122 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.258.092 |
| ΜΠΕΛΑ | 32,0600 | 0,38 % | 0,1200 | 2.456.234 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1880 | 1,59 % | 3.128.998 | 10,00εκ. |
| ΑΛΦΑ | 3,4800 | -0,14 % | 1.740.099 | 6,06εκ. |
| ΠΕΙΡ | 6,8060 | -0,32 % | 982.947 | 6,73εκ. |
| AKTR | 7,7000 | -1,03 % | 714.659 | 5,53εκ. |
| BOCHGR | 7,4800 | 0,27 % | 433.643 | 3,26εκ. |
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 403.513 | 25.432 |
| ΕΤΕ | 11,9400 | -0,17 % | 393.814 | 4,72εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 361.270 | 149,7χιλ. |
| ΙΝΛΟΤ | 1,2120 | -0,98 % | 268.835 | 328,6χιλ. |
| CREDIA | 1,4420 | 1,41 % | 266.429 | 388,4χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 0,37 % |
| AKTR | 7,7000 | -1,03 % | 714.659 | 0,35 % |
| ΦΡΛΚ | 4,4750 | -3,45 % | 120.684 | 0,24 % |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 16.398 | 0,22 % |
| EIS | 1,2800 | -0,93 % | 29.459 | 0,19 % |
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 0,18 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 101.814 | 0,17 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 173.827 | 0,17 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 45.076 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 7,73 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.304 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,3500 | -4,26 % | 15 | 4,96 % |
| ΦΡΛΚ | 4,4750 | -3,45 % | 120.684 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 8.215 | 4,10 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 23.587 | 3,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|