| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
EUROMEDICA ΑΝΩΝΥΜΗ ΕΤΑΙΡΙΑ ΠΑΡΟΧΗΣ ΙΑΤΡΙ (ΕΥΡΟΜ)
0,4480 €
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 | 5,5800 | -7,00% | 5,4600 | 5,5800 | 5,4600 | 60 | ,00 |
| 08/7/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 07/7/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 06/7/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 05/7/2010 | 6,0000 | 1,35% | 6,0000 | 6,0000 | 6,0000 | 250 | ,00 |
| 02/7/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 500 | ,00 |
| 01/7/2010 | 5,9200 | 0,68% | 5,6000 | 5,9200 | 5,6000 | 95 | ,00 |
| 30/6/2010 | 5,8800 | 1,38% | 5,8800 | 5,8800 | 5,8800 | 50 | ,00 |
| 29/6/2010 | 5,8000 | -2,68% | 5,9600 | 5,9600 | 5,8000 | 350 | ,00 |
| 28/6/2010 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | 50 | ,00 |
| 25/6/2010 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | 15 | ,00 |
| 24/6/2010 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 23/6/2010 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | 50 | ,00 |
| 22/6/2010 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 21/6/2010 | 5,9600 | 0,34% | 5,9600 | 5,9600 | 5,9600 | 28 | ,00 |
| 18/6/2010 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 25 | ,00 |
| 17/6/2010 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 15 | ,00 |
| 16/6/2010 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | ,00 | |
| 15/6/2010 | 5,9400 | 0,68% | 5,9000 | 5,9400 | 5,9000 | 168 | ,00 |
| 14/6/2010 | 5,9000 | 0,00% | 5,9400 | 5,9600 | 5,9000 | 82 | ,00 |
| 11/6/2010 | 5,9000 | -1,99% | 6,1600 | 6,1600 | 5,6200 | 1.893 | ,00 |
| 10/6/2010 | 6,0200 | 3,08% | 5,9000 | 6,3000 | 5,8000 | 14.440 | ,00 |
| 09/6/2010 | 5,8400 | -8,75% | 6,4600 | 6,4600 | 5,7600 | 5.605 | ,00 |
| 08/6/2010 | 6,4000 | -6,43% | 6,9000 | 6,9000 | 6,1600 | 4.146 | ,00 |
| 07/6/2010 | 6,8400 | -0,29% | 6,9000 | 6,9000 | 6,8000 | 1.906 | ,00 |
| 04/6/2010 | 6,8600 | -2,00% | 7,0000 | 7,0000 | 6,4000 | 1.029 | ,00 |
| 03/6/2010 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9800 | 575 | ,00 |
| 02/6/2010 | 7,0000 | 0,00% | 7,0400 | 7,0400 | 7,0000 | 225 | ,00 |
| 01/6/2010 | 7,0000 | -0,85% | 7,0800 | 7,0800 | 7,0000 | 600 | ,00 |
| 31/5/2010 | 7,0600 | -1,94% | 7,2000 | 7,2000 | 7,0000 | 35.500 | ,00 |
| 28/5/2010 | 7,2000 | -0,28% | 7,2200 | 7,2200 | 7,1800 | 455 | ,00 |
| 27/5/2010 | 7,2200 | 0,28% | 7,2200 | 7,2200 | 7,2200 | 15 | ,00 |
| 26/5/2010 | 7,2000 | -0,28% | 7,2200 | 7,2200 | 7,2000 | 304 | ,00 |
| 25/5/2010 | 7,2200 | -0,55% | 7,2600 | 7,2600 | 7,2200 | 307 | ,00 |
| 21/5/2010 | 7,2600 | -0,27% | 7,2800 | 7,2800 | 7,2600 | 239 | ,00 |
| 20/5/2010 | 7,2800 | -0,82% | 7,3400 | 7,3400 | 7,2600 | 14.400 | ,00 |
| 19/5/2010 | 7,3400 | 0,00% | 7,3800 | 7,4000 | 7,3200 | 159.006 | ,00 |
| 18/5/2010 | 7,3400 | -0,81% | 7,3800 | 7,3800 | 7,3000 | 2.016 | ,00 |
| 17/5/2010 | 7,4000 | 6,94% | 7,4000 | 7,4000 | 7,4000 | 8 | ,00 |
| 14/5/2010 | 6,9200 | -1,14% | 7,0000 | 7,0000 | 6,9000 | 1.537 | ,00 |
| 13/5/2010 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 6,9800 | 841 | ,00 |
| 12/5/2010 | 7,0200 | -1,13% | 7,1000 | 7,1000 | 6,5000 | 1.495 | ,00 |
| 11/5/2010 | 7,1000 | -0,28% | 7,1200 | 7,1200 | 6,4200 | 2.551 | ,00 |
| 10/5/2010 | 7,1200 | 0,28% | 7,1400 | 7,1400 | 7,0800 | 2.135 | ,00 |
| 07/5/2010 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 618 | ,00 |
| 06/5/2010 | 7,1000 | -0,28% | 7,1200 | 7,1200 | 7,1000 | 500 | ,00 |
| 05/5/2010 | 7,1200 | -0,56% | 7,1600 | 7,1600 | 7,1200 | 150 | ,00 |
| 04/5/2010 | 7,1600 | -0,56% | 7,2000 | 7,2000 | 7,1400 | 950 | ,00 |
| 03/5/2010 | 7,2000 | -0,28% | 7,2200 | 7,2200 | 7,2000 | 100 | ,00 |
| 30/4/2010 | 7,2200 | -0,55% | 7,2600 | 7,2600 | 7,1800 | 1.700 | ,00 |
| 29/4/2010 | 7,2600 | -1,09% | 7,3600 | 7,3600 | 7,2000 | 1.153 | ,00 |
| 28/4/2010 | 7,3400 | -0,81% | 7,4000 | 7,4000 | 7,3400 | 205 | ,00 |
| 27/4/2010 | 7,4000 | -6,33% | 7,7600 | 7,7600 | 7,4000 | 874 | ,00 |
| 26/4/2010 | 7,9000 | 0,77% | 7,8800 | 7,9000 | 7,7800 | 18.715 | ,00 |
| 23/4/2010 | 7,8400 | -1,26% | 7,9400 | 7,9400 | 7,7400 | 1.475 | ,00 |
| 22/4/2010 | 7,9400 | -0,75% | 8,0000 | 8,0000 | 7,9400 | 1.000 | ,00 |
| 21/4/2010 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 100 | ,00 |
| 20/4/2010 | 8,0000 | -0,25% | 8,0200 | 8,0200 | 8,0000 | 1.050 | ,00 |
| 19/4/2010 | 8,0200 | -0,25% | 8,0400 | 8,0400 | 8,0000 | 400 | ,00 |
| 16/4/2010 | 8,0400 | 0,00% | 8,0600 | 8,0600 | 8,0400 | 200 | ,00 |
| 15/4/2010 | 8,0400 | -0,99% | 8,1600 | 8,1600 | 7,9600 | 2.109 | ,00 |
| 14/4/2010 | 8,1200 | -2,17% | 8,3000 | 8,3000 | 8,1000 | 3.553 | ,00 |
| 13/4/2010 | 8,3000 | -1,19% | 8,4000 | 8,4000 | 8,2000 | 646 | ,00 |
| 12/4/2010 | 8,4000 | 2,19% | 8,6000 | 8,6000 | 8,2600 | 474 | ,00 |
| 09/4/2010 | 8,2200 | -4,42% | 8,3600 | 8,3600 | 8,2000 | 300 | ,00 |
| 08/4/2010 | 8,6000 | 4,88% | 8,2000 | 8,8000 | 8,2000 | 170 | ,00 |
| 07/4/2010 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 250 | ,00 |
| 06/4/2010 | 8,2000 | 0,00% | 8,2200 | 8,2200 | 8,2000 | 53 | ,00 |
| 01/4/2010 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 500 | ,00 |
| 31/3/2010 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 103 | ,00 |
| 30/3/2010 | 8,2000 | -0,24% | 8,1000 | 8,2000 | 7,7000 | 255 | ,00 |
| 29/3/2010 | 8,2200 | -0,72% | 8,2800 | 8,2800 | 8,0000 | 900 | ,00 |
| 26/3/2010 | 8,2800 | 0,00% | 8,2800 | 8,2800 | 8,2800 | 33.800 | ,00 |
| 24/3/2010 | 8,2800 | 0,24% | 8,2600 | 9,0600 | 8,2600 | 43.403 | ,00 |
| 23/3/2010 | 8,2600 | -0,72% | 8,3200 | 8,3200 | 7,6200 | 2.210 | ,00 |
| 22/3/2010 | 8,3200 | -0,48% | 8,3600 | 8,3600 | 8,3000 | 51.106 | ,00 |
| 19/3/2010 | 8,3600 | 0,00% | 8,3600 | 8,3600 | 8,3400 | 600.250 | ,00 |
| 18/3/2010 | 8,3600 | -0,48% | 8,4000 | 8,4000 | 8,3600 | 650 | ,00 |
| 17/3/2010 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,3800 | 1.550 | ,00 |
| 16/3/2010 | 8,4000 | 0,24% | 8,3800 | 8,4000 | 8,3800 | 1.300 | ,00 |
| 15/3/2010 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | 600 | ,00 |
| 12/3/2010 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | 750 | ,00 |
| 11/3/2010 | 8,3800 | 0,00% | 8,3800 | 8,8000 | 8,3600 | 950 | ,00 |
| 10/3/2010 | 8,3800 | 0,00% | 8,4000 | 8,4000 | 8,3200 | 1.120 | ,00 |
| 09/3/2010 | 8,3800 | 0,00% | 8,4000 | 8,4000 | 8,3800 | 1.053 | ,00 |
| 08/3/2010 | 8,3800 | -0,24% | 7,6000 | 8,4000 | 7,6000 | 561 | ,00 |
| 05/3/2010 | 8,4000 | 0,00% | 8,4000 | 8,5200 | 8,4000 | 1.400 | ,00 |
| 04/3/2010 | 8,4000 | -1,41% | 8,5000 | 8,5000 | 8,3800 | 395 | ,00 |
| 03/3/2010 | 8,5200 | 0,00% | 8,5600 | 8,5600 | 8,5200 | 600 | ,00 |
| 02/3/2010 | 8,5200 | -0,23% | 8,5400 | 8,5400 | 8,4000 | 2.025 | ,00 |
| 01/3/2010 | 8,5400 | 1,67% | 8,6000 | 8,6000 | 8,4800 | 572 | ,00 |
| 26/2/2010 | 8,4000 | 0,00% | 8,4200 | 8,4200 | 8,4000 | 100.800 | ,00 |
| 25/2/2010 | 8,4000 | -0,94% | 8,4800 | 8,4800 | 8,4000 | 9.179 | ,00 |
| 24/2/2010 | 8,4800 | 0,00% | 8,5000 | 8,5000 | 8,4800 | 129.175 | ,00 |
| 23/2/2010 | 8,4800 | -0,70% | 8,5400 | 8,5400 | 8,4000 | 1.130 | ,00 |
| 22/2/2010 | 8,5400 | -0,23% | 8,6000 | 8,6000 | 8,5200 | 43.800 | ,00 |
| 19/2/2010 | 8,5600 | 0,71% | 8,5200 | 8,6000 | 8,5000 | 431.225 | ,00 |
| 18/2/2010 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,4800 | 825 | ,00 |
| 17/2/2010 | 8,5000 | 0,00% | 8,5600 | 8,5800 | 8,5000 | 1.650 | ,00 |
| 16/2/2010 | 8,5000 | -0,23% | 8,6400 | 8,6400 | 8,4600 | 1.250 | ,00 |
| 12/2/2010 | 8,5200 | -1,62% | 8,7000 | 8,7000 | 8,5200 | 1.100 | ,00 |
| 11/2/2010 | 8,6600 | 4,59% | 8,7000 | 8,7000 | 8,6400 | 460 | ,00 |
| 10/2/2010 | 8,2800 | 0,98% | 8,3600 | 8,3600 | 8,2000 | 750 | ,00 |
| 09/2/2010 | 8,2000 | 0,00% | 8,2400 | 8,4000 | 8,1600 | 2.442 | ,00 |
| 08/2/2010 | 8,2000 | -0,24% | 8,4000 | 8,5200 | 8,1600 | 1.900 | ,00 |
| 05/2/2010 | 8,2200 | -4,20% | 8,5400 | 8,5400 | 7,9600 | 213.231 | ,00 |
| 04/2/2010 | 8,5800 | 0,00% | 8,6600 | 8,7800 | 7,9400 | 1.645 | ,00 |
| 03/2/2010 | 8,5800 | -2,28% | 8,7600 | 8,7600 | 8,4800 | 2.846 | ,00 |
| 02/2/2010 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | 550 | ,00 |
| 01/2/2010 | 8,7800 | -2,01% | 8,9600 | 8,9600 | 8,7800 | 1.500 | ,00 |
| 29/1/2010 | 8,9600 | -5,08% | 8,9800 | 8,9800 | 8,9600 | 4.930 | ,00 |
| 28/1/2010 | 9,4400 | 3,51% | 9,6400 | 9,6400 | 9,4000 | 105 | ,00 |
| 27/1/2010 | 9,1200 | 0,22% | 9,1000 | 9,8000 | 8,9800 | 11.381 | ,00 |
| 26/1/2010 | 9,1000 | 0,89% | 9,2200 | 9,2800 | 8,3000 | 2.639 | ,00 |
| 25/1/2010 | 9,0200 | -4,45% | 9,4400 | 9,4400 | 9,0000 | 11.375 | ,00 |
| 22/1/2010 | 9,4400 | -0,84% | 9,5200 | 9,5200 | 9,4400 | 330 | ,00 |
| 21/1/2010 | 9,5200 | -0,63% | 9,5800 | 9,5800 | 9,5200 | 1.260 | ,00 |
| 20/1/2010 | 9,5800 | -1,44% | 9,7200 | 9,7200 | 9,5600 | 250 | ,00 |
| 19/1/2010 | 9,7200 | 0,00% | 9,7200 | 9,7600 | 9,6800 | 873 | ,00 |
| 18/1/2010 | 9,7200 | -0,21% | 9,7400 | 9,7400 | 9,7200 | 280 | ,00 |
| 15/1/2010 | 9,7400 | -0,41% | 9,7800 | 9,7800 | 9,7200 | 575 | ,00 |
| 14/1/2010 | 9,7800 | 0,62% | 9,7200 | 9,7800 | 9,7200 | 277 | ,00 |
| 13/1/2010 | 9,7200 | -0,21% | 9,7400 | 9,7400 | 9,6000 | 450 | ,00 |
| 12/1/2010 | 9,7400 | 0,21% | 9,7200 | 9,7400 | 9,7200 | 237 | ,00 |
| 11/1/2010 | 9,7200 | 0,00% | 9,7400 | 9,7400 | 9,7200 | 225 | ,00 |
| 08/1/2010 | 9,7200 | 0,00% | 9,7200 | 9,7200 | 9,7200 | 100 | ,00 |
| 07/1/2010 | 9,7200 | -0,41% | 9,7600 | 9,7600 | 9,7200 | 353 | ,00 |
| 05/1/2010 | 9,7600 | 0,41% | 9,7200 | 9,8000 | 9,7200 | 150 | ,00 |
| 04/1/2010 | 9,7200 | 0,00% | 9,7200 | 9,7200 | 9,7200 | 50 | ,00 |
| 31/12/2009 | 9,7200 | -0,21% | 9,7600 | 9,8000 | 9,7000 | 1.425 | 13.860,00 |
| 30/12/2009 | 9,7400 | 0,21% | 9,7600 | 9,7600 | 9,7200 | 600 | 5.852,00 |
| 29/12/2009 | 9,7200 | -2,80% | 9,7600 | 9,7600 | 9,7200 | 100 | 974,00 |
| 28/12/2009 | 10,0000 | 2,04% | 10,0000 | 10,0000 | 10,0000 | 515 | 5.150,00 |
| 23/12/2009 | 9,8000 | 4,26% | 9,8000 | 9,8000 | 9,8000 | 200.025 | 1.000.245,00 |
| 22/12/2009 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 21/12/2009 | 9,4000 | -0,42% | 9,4400 | 9,4400 | 9,3600 | 550 | 5.181,00 |
| 18/12/2009 | 9,4400 | 0,00% | 9,4800 | 9,4800 | 9,4400 | 304 | 2.865,18 |
| 17/12/2009 | 9,4400 | 0,00% | 9,4400 | 9,4400 | 9,4400 | 525 | 4.956,00 |
| 16/12/2009 | 9,4400 | -0,63% | 9,5000 | 9,5200 | 9,4000 | 1.350 | 12.814,00 |
| 15/12/2009 | 9,5000 | -1,04% | 9,6000 | 9,6000 | 9,5000 | 450 | 4.306,00 |
| 14/12/2009 | 9,6000 | 0,84% | 9,6000 | 9,6000 | 9,6000 | 50 | 480,00 |
| 11/12/2009 | 9,5200 | 2,37% | 9,5200 | 9,5200 | 9,5200 | 50 | 476,00 |
| 10/12/2009 | 9,3000 | 0,00% | 9,2600 | 9,3000 | 9,2600 | 409 | 3.791,05 |
| 09/12/2009 | 9,3000 | -1,06% | 9,3200 | 9,4000 | 9,3000 | 1.200 | 11.263,00 |
| 08/12/2009 | 9,4000 | -2,08% | 9,6000 | 9,6000 | 9,4000 | 511 | 4.846,60 |
| 07/12/2009 | 9,6000 | 2,13% | 9,6000 | 9,6000 | 9,6000 | 70 | 672,00 |
| 04/12/2009 | 9,4000 | -1,26% | 9,5200 | 10,0000 | 9,4000 | 401 | 3.794,00 |
| 03/12/2009 | 9,5200 | 0,00% | 9,5200 | 9,5200 | 9,5200 | 15 | 147,56 |
| 02/12/2009 | 9,5200 | 1,49% | 9,5200 | 9,5200 | 9,5200 | 10 | 95,20 |
| 01/12/2009 | 9,3800 | 0,00% | 9,3800 | 9,3800 | 9,3800 | 4 | ,00 |
| 30/11/2009 | 9,3800 | -0,85% | 9,4600 | 9,4600 | 8,6000 | 2.081 | ,00 |
| 27/11/2009 | 9,4600 | -1,46% | 9,6000 | 9,6000 | 9,4400 | 650 | ,00 |
| 26/11/2009 | 9,6000 | -1,64% | 9,7200 | 9,7200 | 9,5800 | 975 | ,00 |
| 25/11/2009 | 9,7600 | 0,00% | 9,7600 | 9,7600 | 9,7600 | 500 | ,00 |
| 24/11/2009 | 9,7600 | 0,00% | 9,7600 | 9,7600 | 9,7600 | 271 | ,00 |
| 23/11/2009 | 9,7600 | 2,09% | 9,0200 | 9,8000 | 9,0200 | 5.433 | ,00 |
| 20/11/2009 | 9,5600 | 0,00% | 9,5600 | 9,5600 | 9,5600 | 54 | ,00 |
| 19/11/2009 | 9,5600 | 0,00% | 9,5600 | 9,6000 | 9,5600 | 83 | ,00 |
| 18/11/2009 | 9,5600 | 0,00% | 9,5600 | 9,5600 | 9,5600 | 1.270 | ,00 |
| 17/11/2009 | 9,5600 | -4,40% | 10,0000 | 10,0000 | 9,2400 | 4.864 | ,00 |
| 16/11/2009 | 10,0000 | -0,99% | 10,1000 | 10,1000 | 10,0000 | 310 | ,00 |
| 13/11/2009 | 10,1000 | 1,00% | 10,0000 | 10,1000 | 9,9400 | 371 | ,00 |
| 12/11/2009 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 11/11/2009 | 10,0000 | -2,34% | 10,2400 | 10,2400 | 9,9000 | 5.624 | ,00 |
| 10/11/2009 | 10,2400 | -3,40% | 10,3600 | 10,3600 | 10,1200 | 2.042 | ,00 |
| 09/11/2009 | 10,6000 | -0,19% | 10,6200 | 10,6200 | 10,5400 | 756 | ,00 |
| 06/11/2009 | 10,6200 | 0,19% | 10,6000 | 10,6400 | 10,6000 | 391 | ,00 |
| 05/11/2009 | 10,6000 | 1,53% | 10,4400 | 10,6000 | 10,1200 | 701 | ,00 |
| 04/11/2009 | 10,4400 | -5,09% | 10,2400 | 10,8600 | 10,2400 | 1.140 | ,00 |
| 03/11/2009 | 11,0000 | 3,58% | 11,5600 | 11,5600 | 11,0000 | 200 | ,00 |
| 02/11/2009 | 10,6200 | 0,00% | 10,6200 | 10,6200 | 10,6200 | 500 | ,00 |
| 30/10/2009 | 10,6200 | 0,76% | 10,5400 | 10,6800 | 10,0600 | 925 | ,00 |
| 29/10/2009 | 10,5400 | -1,13% | 10,9800 | 11,0000 | 10,5400 | 252 | ,00 |
| 27/10/2009 | 10,6600 | -0,56% | 10,2200 | 11,0000 | 10,1800 | 3.658 | ,00 |
| 26/10/2009 | 10,7200 | -4,29% | 11,2000 | 11,2000 | 10,4600 | 6.462 | ,00 |
| 23/10/2009 | 11,2000 | -0,36% | 11,5600 | 11,5600 | 10,7400 | 41.321 | ,00 |
| 22/10/2009 | 11,2400 | 0,54% | 11,5600 | 11,5600 | 10,6200 | 1.899 | ,00 |
| 21/10/2009 | 11,1800 | 0,90% | 11,0800 | 11,3800 | 10,7200 | 1.392 | ,00 |
| 20/10/2009 | 11,0800 | -1,07% | 10,6000 | 11,3800 | 10,6000 | 1.614 | ,00 |
| 19/10/2009 | 11,2000 | 0,00% | 11,5600 | 11,5600 | 10,2000 | 1.588 | ,00 |
| 16/10/2009 | 11,2000 | 2,19% | 11,2000 | 11,2000 | 11,2000 | 38 | ,00 |
| 15/10/2009 | 10,9600 | 0,37% | 10,0800 | 11,0400 | 10,0800 | 229 | ,00 |
| 14/10/2009 | 10,9200 | 3,21% | 9,8000 | 11,0400 | 9,8000 | 2.182 | ,00 |
| 13/10/2009 | 10,5800 | -2,76% | 10,5600 | 10,8000 | 10,5600 | 154 | ,00 |
| 12/10/2009 | 10,8800 | -2,33% | 10,1800 | 11,1600 | 10,1800 | 6.184 | ,00 |
| 09/10/2009 | 11,1400 | -2,28% | 11,4600 | 11,4600 | 10,9000 | 3.674 | ,00 |
| 08/10/2009 | 11,4000 | -0,87% | 10,8600 | 11,5000 | 10,8600 | 467 | ,00 |
| 07/10/2009 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,1000 | 500 | ,00 |
| 06/10/2009 | 11,5000 | -0,52% | 11,5600 | 11,5600 | 10,6400 | 461 | ,00 |
| 05/10/2009 | 11,5600 | 0,70% | 11,6000 | 11,6000 | 11,5000 | 156.872 | ,00 |
| 02/10/2009 | 11,4800 | -0,17% | 11,5600 | 11,5600 | 10,7200 | 1.262 | ,00 |
| 01/10/2009 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 30/9/2009 | 11,5000 | 0,00% | 10,4400 | 11,5600 | 10,4400 | 872 | ,00 |
| 29/9/2009 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 28/9/2009 | 11,5000 | 0,00% | 11,5000 | 11,5600 | 11,5000 | 1.077 | ,00 |
| 25/9/2009 | 11,5000 | -0,35% | 11,5600 | 11,5600 | 11,4000 | 1.694 | ,00 |
| 24/9/2009 | 11,5400 | 1,23% | 11,4000 | 11,5400 | 11,4000 | 388 | ,00 |
| 23/9/2009 | 11,4000 | 0,53% | 11,3600 | 11,4400 | 11,3200 | 1.653 | ,00 |
| 22/9/2009 | 11,3400 | 0,35% | 11,2800 | 11,3400 | 11,2800 | 133 | ,00 |
| 21/9/2009 | 11,3000 | 0,18% | 11,3000 | 11,3000 | 11,3000 | 79 | ,00 |
| 18/9/2009 | 11,2800 | 0,89% | 11,2400 | 11,5200 | 11,2400 | 300 | ,00 |
| 17/9/2009 | 11,1800 | -4,28% | 11,7200 | 11,7200 | 11,0800 | 12.836 | ,00 |
| 16/9/2009 | 11,6800 | 0,69% | 11,6600 | 11,6800 | 11,6000 | 2.380 | ,00 |
| 15/9/2009 | 11,6000 | 0,00% | 11,6000 | 11,6000 | 11,5800 | 783 | ,00 |
| 14/9/2009 | 11,6000 | 0,17% | 11,5800 | 11,6000 | 11,5200 | 760 | ,00 |
| 11/9/2009 | 11,5800 | -0,34% | 11,6200 | 11,6200 | 11,5600 | 120.488 | ,00 |
| 10/9/2009 | 11,6200 | -0,51% | 11,7000 | 11,7000 | 11,5600 | 775 | ,00 |
| 09/9/2009 | 11,6800 | -0,85% | 11,7800 | 11,7800 | 11,6000 | 102.250 | ,00 |
| 08/9/2009 | 11,7800 | -0,51% | 11,8400 | 11,8400 | 11,7600 | 1.001 | ,00 |
| 07/9/2009 | 11,8400 | 0,34% | 11,8000 | 11,8400 | 11,6800 | 2.212 | ,00 |
| 04/9/2009 | 11,8000 | -1,01% | 11,9200 | 11,9200 | 11,7200 | 1.325 | ,00 |
| 03/9/2009 | 11,9200 | 0,00% | 11,9200 | 11,9200 | 11,9200 | 300 | ,00 |
| 02/9/2009 | 11,9200 | 0,34% | 11,9200 | 11,9200 | 11,8800 | 621 | ,00 |
| 01/9/2009 | 11,8800 | 0,34% | 11,9200 | 11,9200 | 11,8800 | 136 | ,00 |
| 31/8/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,8400 | 179 | ,00 |
| 28/8/2009 | 11,8400 | 0,34% | 11,8800 | 11,8800 | 11,8400 | 259 | ,00 |
| 27/8/2009 | 11,8000 | -0,67% | 11,8400 | 11,8400 | 11,8000 | 135 | ,00 |
| 26/8/2009 | 11,8800 | 1,37% | 11,8400 | 11,8800 | 11,7200 | 552 | ,00 |
| 25/8/2009 | 11,7200 | -1,01% | 11,8000 | 11,8000 | 11,7200 | 91.265 | ,00 |
| 24/8/2009 | 11,8400 | 0,34% | 11,9000 | 11,9000 | 11,8000 | 550 | ,00 |
| 21/8/2009 | 11,8000 | -0,34% | 11,8400 | 11,8400 | 11,7600 | 705 | ,00 |
| 20/8/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,8400 | ,00 | |
| 19/8/2009 | 11,8400 | -0,67% | 12,0000 | 12,0000 | 11,8000 | 590 | ,00 |
| 18/8/2009 | 11,9200 | -1,00% | 12,0000 | 12,0000 | 11,9200 | 350 | ,00 |
| 17/8/2009 | 12,0400 | -1,31% | 12,0000 | 12,0400 | 11,9600 | 225 | ,00 |
| 14/8/2009 | 12,2000 | 3,04% | 11,9200 | 12,2000 | 11,9200 | 26 | ,00 |
| 13/8/2009 | 11,8400 | 0,34% | 11,8000 | 11,8400 | 11,7800 | 375 | ,00 |
| 12/8/2009 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | 50 | ,00 |
| 11/8/2009 | 11,8000 | -1,01% | 11,9200 | 11,9200 | 11,8000 | 150 | ,00 |
| 10/8/2009 | 11,9200 | -0,33% | 11,9200 | 11,9200 | 11,9200 | 50 | ,00 |
| 07/8/2009 | 11,9600 | 0,00% | 11,9600 | 11,9600 | 11,9600 | ,00 | |
| 06/8/2009 | 11,9600 | -0,33% | 11,9600 | 11,9600 | 11,9600 | 50 | ,00 |
| 05/8/2009 | 12,0000 | 0,67% | 12,0000 | 12,0000 | 12,0000 | 21 | ,00 |
| 04/8/2009 | 11,9200 | -0,67% | 11,9600 | 11,9600 | 11,9200 | 121 | ,00 |
| 03/8/2009 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 11,9200 | 248 | ,00 |
| 31/7/2009 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 16.016 | ,00 |
| 30/7/2009 | 12,0000 | 1,69% | 11,9600 | 12,0000 | 11,9600 | 32.107 | ,00 |
| 29/7/2009 | 11,8000 | 0,51% | 11,8000 | 11,8000 | 11,7800 | 915 | ,00 |
| 28/7/2009 | 11,7400 | 0,86% | 11,7600 | 11,8000 | 11,6400 | 1.876 | ,00 |
| 27/7/2009 | 11,6400 | 0,34% | 11,6400 | 11,6400 | 11,6400 | 3 | ,00 |
| 24/7/2009 | 11,6000 | 1,75% | 12,0000 | 12,0000 | 10,2600 | 1.409 | ,00 |
| 23/7/2009 | 11,4000 | -0,70% | 11,4800 | 11,4800 | 11,4000 | 5.470 | ,00 |
| 22/7/2009 | 11,4800 | 1,06% | 11,6000 | 11,6000 | 11,4800 | 350 | ,00 |
| 21/7/2009 | 11,3600 | 1,43% | 11,3600 | 11,4000 | 11,2400 | 60.803 | ,00 |
| 20/7/2009 | 11,2000 | 4,48% | 10,6800 | 11,2000 | 10,6800 | 810 | ,00 |
| 17/7/2009 | 10,7200 | 0,75% | 10,6400 | 10,7200 | 10,6400 | 60 | ,00 |
| 16/7/2009 | 10,6400 | -0,93% | 10,7600 | 10,7600 | 10,6000 | 610 | ,00 |
| 15/7/2009 | 10,7400 | 5,09% | 10,2400 | 11,0400 | 10,2200 | 770 | ,00 |
| 14/7/2009 | 10,2200 | 2,61% | 10,2000 | 10,2200 | 10,2000 | 350 | ,00 |
| 13/7/2009 | 9,9600 | 2,68% | 9,7000 | 10,2200 | 9,6400 | 240 | ,00 |
| 10/7/2009 | 9,7000 | 0,62% | 9,6600 | 9,7200 | 9,6000 | 1.100 | ,00 |
| 09/7/2009 | 9,6400 | -1,43% | 9,8000 | 9,8000 | 9,6000 | 748 | ,00 |
| 08/7/2009 | 9,7800 | -0,20% | 9,8000 | 9,8000 | 8,9200 | 1.062 | ,00 |
| 07/7/2009 | 9,8000 | -1,61% | 9,8400 | 9,8400 | 9,7600 | 3.125 | ,00 |
| 06/7/2009 | 9,9600 | -0,40% | 9,9600 | 9,9600 | 9,9600 | 2.902 | ,00 |
| 03/7/2009 | 10,0000 | 5,04% | 10,0000 | 10,0000 | 10,0000 | 50 | ,00 |
| 02/7/2009 | 9,5200 | 7,21% | 8,8800 | 9,5200 | 8,8800 | 23 | ,00 |
| 01/7/2009 | 8,8800 | 0,91% | 8,9200 | 8,9200 | 8,8800 | 150 | ,00 |
| 30/6/2009 | 8,8000 | 0,46% | 8,8400 | 8,8400 | 8,7600 | 325 | ,00 |
| 29/6/2009 | 8,7600 | -0,90% | 8,7200 | 8,8000 | 8,6000 | 10.538 | ,00 |
| 26/6/2009 | 8,8400 | -5,15% | 9,3200 | 9,3200 | 8,7600 | 17.172 | ,00 |
| 25/6/2009 | 9,3200 | -0,21% | 9,3000 | 9,3200 | 9,3000 | 5.403 | ,00 |
| 24/6/2009 | 9,3400 | -2,30% | 9,5200 | 9,5200 | 9,2800 | 6.235 | ,00 |
| 23/6/2009 | 9,5600 | -0,83% | 9,6000 | 9,6000 | 9,5200 | 3.150 | ,00 |
| 22/6/2009 | 9,6400 | -3,21% | 9,9200 | 9,9200 | 9,5600 | 6.198 | ,00 |
| 19/6/2009 | 9,9600 | 0,00% | 9,9600 | 9,9600 | 9,9600 | 1.050 | ,00 |
| 18/6/2009 | 9,9600 | 0,20% | 9,9600 | 9,9600 | 9,8000 | 1.166 | ,00 |
| 17/6/2009 | 9,9400 | -0,20% | 9,9200 | 9,9600 | 9,9200 | 28.283 | ,00 |
| 16/6/2009 | 9,9600 | -3,68% | 10,2400 | 10,2400 | 9,5200 | 8.137 | ,00 |
| 15/6/2009 | 10,3400 | -1,34% | 10,4400 | 10,4600 | 10,3200 | 3.310 | 34.308,60 |
| 12/6/2009 | 10,4800 | 0,38% | 10,4400 | 10,5000 | 10,3600 | 2.085 | ,00 |
| 11/6/2009 | 10,4400 | -5,26% | 11,0000 | 11,0000 | 10,1800 | 7.935 | ,00 |
| 10/6/2009 | 11,0200 | 1,10% | 10,9400 | 11,0800 | 10,9000 | 6.360 | ,00 |
| 09/6/2009 | 10,9000 | 3,42% | 10,9800 | 10,9800 | 10,8600 | 5.156 | ,00 |
| 05/6/2009 | 10,5400 | 1,74% | 10,4800 | 10,5600 | 10,3600 | 6.815 | ,00 |
| 04/6/2009 | 10,3600 | -8,48% | 11,4000 | 11,4000 | 10,3000 | 12.488 | ,00 |
| 03/6/2009 | 11,3200 | 0,00% | 11,3600 | 11,3600 | 11,3000 | 26.695 | ,00 |
| 02/6/2009 | 11,3200 | 0,18% | 11,3000 | 11,3200 | 11,0000 | 9.370 | ,00 |
| 01/6/2009 | 11,3000 | 0,00% | 11,3600 | 11,6000 | 11,2000 | 3.550 | ,00 |
| 29/5/2009 | 11,3000 | -5,52% | 11,9600 | 12,0000 | 11,0400 | 5.225 | ,00 |
| 28/5/2009 | 11,9600 | -1,64% | 12,0400 | 12,0400 | 11,9600 | 62.140 | ,00 |
| 27/5/2009 | 12,1600 | -0,16% | 12,2000 | 12,2000 | 12,0000 | 1.254 | ,00 |
| 26/5/2009 | 12,1800 | 3,22% | 12,1600 | 12,2000 | 11,8000 | 153 | ,00 |
| 25/5/2009 | 11,8000 | -1,17% | 12,0000 | 12,0000 | 11,4200 | 62.767 | ,00 |
| 22/5/2009 | 11,9400 | -0,50% | 12,0000 | 12,0000 | 11,7600 | 2.502 | ,00 |
| 21/5/2009 | 12,0000 | 1,69% | 11,8000 | 12,1800 | 11,8000 | 1.750 | ,00 |
| 20/5/2009 | 11,8000 | -2,16% | 11,8000 | 12,0000 | 11,4400 | 4.391 | ,00 |
| 19/5/2009 | 12,0600 | 1,17% | 11,9600 | 12,1000 | 11,8000 | 2.325 | ,00 |
| 18/5/2009 | 11,9200 | -2,30% | 12,0400 | 12,0400 | 11,8400 | 1.794 | ,00 |
| 15/5/2009 | 12,2000 | -1,61% | 12,2000 | 12,2000 | 12,2000 | 505 | ,00 |
| 14/5/2009 | 12,4000 | 2,99% | 12,4000 | 12,4000 | 12,4000 | 300 | ,00 |
| 13/5/2009 | 12,0400 | 0,00% | 12,0800 | 12,0800 | 12,0400 | 123 | ,00 |
| 12/5/2009 | 12,0400 | 0,33% | 12,0000 | 12,0400 | 12,0000 | 677 | ,00 |
| 11/5/2009 | 12,0000 | -2,28% | 12,2000 | 12,2000 | 12,0000 | 1.090 | ,00 |
| 08/5/2009 | 12,2800 | 2,33% | 12,4000 | 12,4000 | 12,2800 | 1.016 | ,00 |
| 07/5/2009 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 884 | ,00 |
| 06/5/2009 | 12,0000 | -0,99% | 12,0000 | 12,0000 | 11,8400 | 10.278 | ,00 |
| 05/5/2009 | 12,1200 | -0,49% | 12,3200 | 12,3200 | 12,0800 | 1.772 | ,00 |
| 04/5/2009 | 12,1800 | 0,00% | 12,4000 | 12,4000 | 12,1600 | 1.779 | ,00 |
| 30/4/2009 | 12,1800 | 0,00% | 12,4000 | 12,4000 | 12,1600 | 4.570 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|