| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
F.G. EUROPE Α..Ε. (ΕΦΤΖΙ)
0,4800 €
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 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 80 | ,00 |
| 17/6/2010 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 16/6/2010 | 0,7100 | -5,33% | 0,7000 | 0,7500 | 0,6900 | 652 | ,00 |
| 15/6/2010 | 0,7500 | 4,17% | 0,7300 | 0,7500 | 0,7300 | 120 | ,00 |
| 14/6/2010 | 0,7200 | 4,35% | 0,7000 | 0,7300 | 0,7000 | 2.832 | ,00 |
| 11/6/2010 | 0,6900 | -9,21% | 0,7300 | 0,7300 | 0,6900 | 4.986 | ,00 |
| 10/6/2010 | 0,7600 | 2,70% | 0,7600 | 0,7600 | 0,7600 | 4 | ,00 |
| 09/6/2010 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7200 | 1.590 | ,00 |
| 08/6/2010 | 0,7400 | -3,90% | 0,7000 | 0,7600 | 0,7000 | 1.709 | ,00 |
| 07/6/2010 | 0,7700 | 0,00% | 0,7000 | 0,7700 | 0,7000 | 600 | ,00 |
| 04/6/2010 | 0,7700 | -3,75% | 0,7500 | 0,7900 | 0,7200 | 3.280 | ,00 |
| 03/6/2010 | 0,8000 | -2,44% | 0,8500 | 0,8800 | 0,7900 | 286 | ,00 |
| 02/6/2010 | 0,8200 | 6,49% | 0,8200 | 0,8200 | 0,8200 | 10 | ,00 |
| 01/6/2010 | 0,7700 | -7,23% | 0,7700 | 0,8200 | 0,7700 | 1.576 | ,00 |
| 31/5/2010 | 0,8300 | 0,00% | 0,8300 | 0,8500 | 0,8300 | 1.201 | ,00 |
| 28/5/2010 | 0,8300 | 7,79% | 0,7200 | 0,8300 | 0,7200 | 190 | ,00 |
| 27/5/2010 | 0,7700 | 6,94% | 0,7700 | 0,7900 | 0,7700 | 3.130 | ,00 |
| 26/5/2010 | 0,7200 | 4,35% | 0,7000 | 0,7200 | 0,7000 | 1.690 | ,00 |
| 25/5/2010 | 0,6900 | -6,76% | 0,7400 | 0,7400 | 0,6900 | 260 | ,00 |
| 21/5/2010 | 0,7400 | -6,33% | 0,7500 | 0,8000 | 0,7400 | 632 | ,00 |
| 20/5/2010 | 0,7900 | -3,66% | 0,8500 | 0,8500 | 0,7500 | 9.550 | ,00 |
| 19/5/2010 | 0,8200 | 2,50% | 0,8200 | 0,8200 | 0,8200 | 50 | ,00 |
| 18/5/2010 | 0,8000 | -1,23% | 0,7900 | 0,8000 | 0,7900 | 1.316 | ,00 |
| 17/5/2010 | 0,8100 | -1,22% | 0,7800 | 0,8500 | 0,7400 | 5.428 | ,00 |
| 14/5/2010 | 0,8200 | 0,00% | 0,7600 | 0,8200 | 0,7600 | 384 | ,00 |
| 13/5/2010 | 0,8200 | 2,50% | 0,8200 | 0,8200 | 0,8200 | 1.000 | ,00 |
| 12/5/2010 | 0,8000 | -5,88% | 0,7700 | 0,8500 | 0,7700 | 50.137 | ,00 |
| 11/5/2010 | 0,8500 | 6,25% | 0,7200 | 0,8500 | 0,7200 | 2.077 | ,00 |
| 10/5/2010 | 0,8000 | 11,11% | 0,7500 | 0,8300 | 0,7500 | 8.792 | ,00 |
| 07/5/2010 | 0,7200 | -5,26% | 0,7000 | 0,7400 | 0,7000 | 483.244 | ,00 |
| 06/5/2010 | 0,7600 | -7,32% | 0,7600 | 0,7900 | 0,7500 | 4.147 | ,00 |
| 05/5/2010 | 0,8200 | -5,75% | 0,7900 | 0,8400 | 0,7900 | 3.344 | ,00 |
| 04/5/2010 | 0,8700 | -5,43% | 0,9000 | 0,9100 | 0,8300 | 1.729 | ,00 |
| 03/5/2010 | 0,9200 | 0,00% | 0,8500 | 0,9200 | 0,8300 | 1.647 | ,00 |
| 30/4/2010 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 460 | ,00 |
| 29/4/2010 | 0,9200 | 5,75% | 0,8800 | 0,9300 | 0,8100 | 6.250 | ,00 |
| 28/4/2010 | 0,8700 | 0,00% | 0,8000 | 0,8800 | 0,7900 | 7.442 | ,00 |
| 27/4/2010 | 0,8700 | -9,38% | 0,9100 | 0,9100 | 0,8700 | 3.810 | ,00 |
| 26/4/2010 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 23/4/2010 | 0,9600 | -2,04% | 0,9300 | 0,9900 | 0,9300 | 3.720 | ,00 |
| 22/4/2010 | 0,9800 | -2,97% | 0,9900 | 0,9900 | 0,9400 | 11.090 | ,00 |
| 21/4/2010 | 1,0100 | -1,94% | 0,9800 | 1,0200 | 0,9500 | 2.552 | ,00 |
| 20/4/2010 | 1,0300 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 2.000 | ,00 |
| 19/4/2010 | 1,0300 | -4,63% | 1,0600 | 1,0600 | 0,9900 | 5.532 | ,00 |
| 16/4/2010 | 1,0800 | -4,42% | 1,1000 | 1,1200 | 1,0500 | 14.045 | ,00 |
| 15/4/2010 | 1,1300 | 2,73% | 1,1200 | 1,1600 | 1,0900 | 84.102 | ,00 |
| 14/4/2010 | 1,1000 | 4,76% | 1,0400 | 1,1200 | 1,0200 | 31.170 | ,00 |
| 13/4/2010 | 1,0500 | 2,94% | 0,9900 | 1,0700 | 0,9900 | 7.140 | ,00 |
| 12/4/2010 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 0,9900 | 6.207 | ,00 |
| 09/4/2010 | 1,0100 | 0,00% | 1,0200 | 1,0200 | 0,9900 | 2.063 | ,00 |
| 08/4/2010 | 1,0100 | 1,00% | 0,9900 | 1,0100 | 0,9900 | 700 | ,00 |
| 07/4/2010 | 1,0000 | -2,91% | 0,9600 | 1,0000 | 0,9600 | 420 | ,00 |
| 06/4/2010 | 1,0300 | -1,90% | 1,0700 | 1,0700 | 1,0100 | 1.271 | ,00 |
| 01/4/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 31/3/2010 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0000 | 267 | ,00 |
| 30/3/2010 | 1,0300 | -1,90% | 0,9900 | 1,0500 | 0,9600 | 1.826 | ,00 |
| 29/3/2010 | 1,0500 | 2,94% | 1,0000 | 1,0500 | 1,0000 | 1.050 | ,00 |
| 26/3/2010 | 1,0200 | -2,86% | 1,0400 | 1,0400 | 1,0200 | 2.100 | ,00 |
| 24/3/2010 | 1,0500 | 2,94% | 0,9700 | 1,0500 | 0,9700 | 355 | ,00 |
| 23/3/2010 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 492 | ,00 |
| 22/3/2010 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 0,9700 | 210 | ,00 |
| 19/3/2010 | 1,0100 | -1,94% | 1,0000 | 1,0300 | 0,9500 | 1.058 | ,00 |
| 18/3/2010 | 1,0300 | -0,96% | 1,0000 | 1,0300 | 0,9900 | 1.248 | ,00 |
| 17/3/2010 | 1,0400 | -0,95% | 0,9500 | 1,0500 | 0,9500 | 160 | ,00 |
| 16/3/2010 | 1,0500 | -0,94% | 1,0700 | 1,0700 | 1,0300 | 3.714 | ,00 |
| 15/3/2010 | 1,0600 | 4,95% | 0,9800 | 1,0700 | 0,9800 | 6.009 | ,00 |
| 12/3/2010 | 1,0100 | 0,00% | 0,9800 | 1,0100 | 0,9800 | 71 | ,00 |
| 11/3/2010 | 1,0100 | 0,00% | 0,9900 | 1,0100 | 0,9800 | 350 | ,00 |
| 10/3/2010 | 1,0100 | 1,00% | 1,0400 | 1,0400 | 0,9600 | 5.017 | ,00 |
| 09/3/2010 | 1,0000 | -0,99% | 0,9500 | 1,0000 | 0,9500 | 1.070 | ,00 |
| 08/3/2010 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 0,9900 | 3.380 | ,00 |
| 05/3/2010 | 1,0200 | 0,99% | 0,9700 | 1,0200 | 0,9700 | 2.750 | ,00 |
| 04/3/2010 | 1,0100 | -2,88% | 1,0300 | 1,0300 | 1,0000 | 1.661 | ,00 |
| 03/3/2010 | 1,0400 | 0,00% | 1,0500 | 1,0700 | 1,0000 | 3.540 | ,00 |
| 02/3/2010 | 1,0400 | 1,96% | 1,0000 | 1,0600 | 1,0000 | 3.225 | ,00 |
| 01/3/2010 | 1,0200 | 0,99% | 1,0200 | 1,0400 | 1,0200 | 1.490 | ,00 |
| 26/2/2010 | 1,0100 | -0,98% | 0,9700 | 1,0100 | 0,9700 | 778 | ,00 |
| 25/2/2010 | 1,0200 | -3,77% | 1,0200 | 1,0200 | 1,0200 | 1.104 | ,00 |
| 24/2/2010 | 1,0600 | 4,95% | 0,9800 | 1,0600 | 0,9800 | 350 | ,00 |
| 23/2/2010 | 1,0100 | -2,88% | 1,0200 | 1,0300 | 1,0100 | 2.970 | ,00 |
| 22/2/2010 | 1,0400 | 1,96% | 1,0200 | 1,0500 | 1,0200 | 3.631 | ,00 |
| 19/2/2010 | 1,0200 | -0,97% | 0,9500 | 1,0300 | 0,9500 | 2.591 | ,00 |
| 18/2/2010 | 1,0300 | 3,00% | 0,9300 | 1,0300 | 0,9300 | 1.499 | ,00 |
| 17/2/2010 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9800 | 1.490 | ,00 |
| 16/2/2010 | 1,0000 | -2,91% | 1,0000 | 1,0000 | 0,9900 | 172 | ,00 |
| 12/2/2010 | 1,0300 | 1,98% | 1,0000 | 1,0300 | 1,0000 | 388 | ,00 |
| 11/2/2010 | 1,0100 | -1,94% | 1,0100 | 1,0700 | 1,0100 | 1.153 | ,00 |
| 10/2/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 6.389 | ,00 |
| 09/2/2010 | 1,0300 | -3,74% | 1,0100 | 1,0400 | 1,0100 | 2.590 | ,00 |
| 08/2/2010 | 1,0700 | -1,83% | 1,0300 | 1,0700 | 1,0300 | 250 | ,00 |
| 05/2/2010 | 1,0900 | -1,80% | 1,0500 | 1,1200 | 1,0500 | 400 | ,00 |
| 04/2/2010 | 1,1100 | -4,31% | 1,0800 | 1,1500 | 1,0500 | 9.651 | ,00 |
| 03/2/2010 | 1,1600 | 0,87% | 1,1100 | 1,1700 | 1,1100 | 906 | ,00 |
| 02/2/2010 | 1,1500 | 0,88% | 1,1200 | 1,1500 | 1,0300 | 4.280 | ,00 |
| 01/2/2010 | 1,1400 | 6,54% | 1,1000 | 1,1500 | 1,1000 | 3.870 | ,00 |
| 29/1/2010 | 1,0700 | 2,88% | 1,0300 | 1,0800 | 1,0300 | 2.240 | ,00 |
| 28/1/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 110 | ,00 |
| 27/1/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0000 | 7.420 | ,00 |
| 26/1/2010 | 1,0400 | -1,89% | 1,0100 | 1,0800 | 1,0100 | 714 | ,00 |
| 25/1/2010 | 1,0600 | 0,95% | 1,0000 | 1,0700 | 1,0000 | 4.000 | ,00 |
| 22/1/2010 | 1,0500 | -1,87% | 1,0600 | 1,0600 | 1,0300 | 4.035 | ,00 |
| 21/1/2010 | 1,0700 | -3,60% | 1,0900 | 1,1100 | 1,0000 | 3.642 | ,00 |
| 20/1/2010 | 1,1100 | -1,77% | 1,1000 | 1,1100 | 1,0700 | 2.660 | ,00 |
| 19/1/2010 | 1,1300 | -4,24% | 1,1500 | 1,1800 | 1,1100 | 3.190 | ,00 |
| 18/1/2010 | 1,1800 | -1,67% | 1,1000 | 1,2000 | 1,0800 | 440 | ,00 |
| 15/1/2010 | 1,2000 | -3,23% | 1,2100 | 1,2300 | 1,1900 | 1.760 | ,00 |
| 14/1/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 13/1/2010 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 500 | ,00 |
| 12/1/2010 | 1,2300 | -6,11% | 1,1900 | 1,2500 | 1,1900 | 4.502 | ,00 |
| 11/1/2010 | 1,3100 | 0,77% | 1,3200 | 1,3300 | 1,3000 | 4.950 | ,00 |
| 08/1/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/1/2010 | 1,3000 | 0,00% | 1,2200 | 1,3000 | 1,2200 | 1.760 | ,00 |
| 05/1/2010 | 1,3000 | 0,00% | 1,2800 | 1,3000 | 1,2800 | 212 | ,00 |
| 04/1/2010 | 1,3000 | 1,56% | 1,3200 | 1,3200 | 1,3000 | 1.205 | ,00 |
| 31/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 100 | 128,00 |
| 30/12/2009 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 5.021 | 6.426,88 |
| 29/12/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 28/12/2009 | 1,2900 | 8,40% | 1,2900 | 1,2900 | 1,2900 | 73 | 94,17 |
| 23/12/2009 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1800 | 2.315 | 2.764,52 |
| 22/12/2009 | 1,2000 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 176.952 | 212.334,38 |
| 21/12/2009 | 1,2000 | 0,84% | 1,1100 | 1,2300 | 1,1100 | 521 | 623,43 |
| 18/12/2009 | 1,1900 | 0,00% | 1,1800 | 1,2900 | 1,1800 | 2.295 | 2.721,07 |
| 17/12/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/12/2009 | 1,1900 | -1,65% | 1,2000 | 1,2400 | 1,1900 | 1.610 | 1.959,22 |
| 15/12/2009 | 1,2100 | 0,83% | 1,2000 | 1,2200 | 1,1700 | 3.333 | 3.962,73 |
| 14/12/2009 | 1,2000 | 2,56% | 1,1200 | 1,2000 | 1,1200 | 120 | 136,00 |
| 11/12/2009 | 1,1700 | 0,86% | 1,2100 | 1,2100 | 1,1700 | 25 | 29,65 |
| 10/12/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 993 | 1.151,88 |
| 09/12/2009 | 1,1600 | -3,33% | 1,1600 | 1,1800 | 1,1400 | 58.062 | 67.348,86 |
| 08/12/2009 | 1,2000 | -4,76% | 1,2000 | 1,2500 | 1,1700 | 4.100 | 4.841,90 |
| 07/12/2009 | 1,2600 | 4,13% | 1,2200 | 1,2800 | 1,1500 | 607 | 720,72 |
| 04/12/2009 | 1,2100 | 0,00% | 1,1900 | 1,2300 | 1,1800 | 2.133 | 2.542,53 |
| 03/12/2009 | 1,2100 | -3,97% | 1,2900 | 1,2900 | 1,2000 | 4.001 | 4.860,80 |
| 02/12/2009 | 1,2600 | 2,44% | 1,2300 | 1,2600 | 1,2300 | 510 | ,00 |
| 01/12/2009 | 1,2300 | 4,24% | 1,2400 | 1,2400 | 1,1800 | 9.118 | ,00 |
| 30/11/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 1.075 | ,00 |
| 27/11/2009 | 1,1800 | 0,85% | 1,0600 | 1,1900 | 1,0600 | 4.867 | ,00 |
| 26/11/2009 | 1,1700 | -4,10% | 1,1200 | 1,2200 | 1,1000 | 12.477 | ,00 |
| 25/11/2009 | 1,2200 | -0,81% | 1,2200 | 1,2300 | 1,2200 | 460 | ,00 |
| 24/11/2009 | 1,2300 | 1,65% | 1,1900 | 1,2400 | 1,1700 | 2.088 | ,00 |
| 23/11/2009 | 1,2100 | -2,42% | 1,2200 | 1,2500 | 1,1900 | 8.246 | ,00 |
| 20/11/2009 | 1,2400 | -0,80% | 1,2200 | 1,2500 | 1,2100 | 2.053 | ,00 |
| 19/11/2009 | 1,2500 | -2,34% | 1,2300 | 1,2700 | 1,2100 | 1.910 | ,00 |
| 18/11/2009 | 1,2800 | -0,78% | 1,2700 | 1,2800 | 1,2700 | 1.400 | ,00 |
| 17/11/2009 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2300 | 640 | ,00 |
| 16/11/2009 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2100 | 12.123 | ,00 |
| 13/11/2009 | 1,3000 | -0,76% | 1,2700 | 1,3300 | 1,2700 | 5.550 | ,00 |
| 12/11/2009 | 1,3100 | 0,00% | 1,2900 | 1,3300 | 1,2800 | 7.627 | ,00 |
| 11/11/2009 | 1,3100 | 2,34% | 1,2600 | 1,3300 | 1,2600 | 5.683 | ,00 |
| 10/11/2009 | 1,2800 | -2,29% | 1,3100 | 1,3100 | 1,2800 | 3.962 | ,00 |
| 09/11/2009 | 1,3100 | 1,55% | 1,3000 | 1,3300 | 1,2900 | 3.650 | ,00 |
| 06/11/2009 | 1,2900 | -1,53% | 1,2700 | 1,3700 | 1,2700 | 12.889 | ,00 |
| 05/11/2009 | 1,3100 | -1,50% | 1,3300 | 1,3300 | 1,2700 | 3.285 | ,00 |
| 04/11/2009 | 1,3300 | -1,48% | 1,3200 | 1,3400 | 1,3200 | 1.603 | ,00 |
| 03/11/2009 | 1,3500 | -3,57% | 1,2700 | 1,3900 | 1,2700 | 3.048 | ,00 |
| 02/11/2009 | 1,4000 | -0,71% | 1,4700 | 1,4700 | 1,4000 | 170 | ,00 |
| 30/10/2009 | 1,4100 | 5,22% | 1,3700 | 1,4400 | 1,2800 | 5.005 | ,00 |
| 29/10/2009 | 1,3400 | -0,74% | 1,3300 | 1,3500 | 1,2700 | 9.952 | ,00 |
| 27/10/2009 | 1,3500 | -1,46% | 1,3700 | 1,3700 | 1,3100 | 7.470 | ,00 |
| 26/10/2009 | 1,3700 | -2,84% | 1,3800 | 1,3800 | 1,3600 | 1.678 | ,00 |
| 23/10/2009 | 1,4100 | -2,76% | 1,4400 | 1,4400 | 1,3700 | 15.872 | ,00 |
| 22/10/2009 | 1,4500 | 0,00% | 1,4500 | 1,4900 | 1,4500 | 2.650 | ,00 |
| 21/10/2009 | 1,4500 | 3,57% | 1,4000 | 1,4500 | 1,4000 | 3.578 | ,00 |
| 20/10/2009 | 1,4000 | -5,41% | 1,4700 | 1,5000 | 1,3800 | 57.348 | ,00 |
| 19/10/2009 | 1,4800 | 2,78% | 1,4700 | 1,5000 | 1,4400 | 161.960 | ,00 |
| 16/10/2009 | 1,4400 | 0,70% | 1,4300 | 1,4500 | 1,4000 | 166.354 | ,00 |
| 15/10/2009 | 1,4300 | -2,72% | 1,4500 | 1,4500 | 1,4100 | 1.142 | ,00 |
| 14/10/2009 | 1,4700 | 0,00% | 1,4700 | 1,4800 | 1,4300 | 1.920 | ,00 |
| 13/10/2009 | 1,4700 | -2,00% | 1,4600 | 1,5300 | 1,4500 | 2.690 | ,00 |
| 12/10/2009 | 1,5000 | 4,90% | 1,4200 | 1,5300 | 1,4200 | 21.060 | ,00 |
| 09/10/2009 | 1,4300 | 0,70% | 1,4200 | 1,4300 | 1,4000 | 2.960 | ,00 |
| 08/10/2009 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,3600 | 8.155 | ,00 |
| 07/10/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 06/10/2009 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4000 | 1.030 | ,00 |
| 05/10/2009 | 1,4200 | -0,70% | 1,4600 | 1,4600 | 1,3800 | 4.867 | ,00 |
| 02/10/2009 | 1,4300 | 0,70% | 1,3300 | 1,4500 | 1,3300 | 709 | ,00 |
| 01/10/2009 | 1,4200 | 2,16% | 1,3900 | 1,4400 | 1,3600 | 14.643 | ,00 |
| 30/9/2009 | 1,3900 | 2,96% | 1,4100 | 1,4100 | 1,3700 | 373 | ,00 |
| 29/9/2009 | 1,3500 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 134.715 | ,00 |
| 28/9/2009 | 1,3500 | 1,50% | 1,3700 | 1,3800 | 1,3400 | 123.194 | ,00 |
| 25/9/2009 | 1,3300 | 0,00% | 1,3000 | 1,3300 | 1,2400 | 4.722 | ,00 |
| 24/9/2009 | 1,3300 | -2,21% | 1,3200 | 1,3800 | 1,3000 | 3.424 | ,00 |
| 23/9/2009 | 1,3600 | 1,49% | 1,3700 | 1,3900 | 1,3600 | 1.450 | ,00 |
| 22/9/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3100 | 2.816 | ,00 |
| 21/9/2009 | 1,3400 | -0,74% | 1,3800 | 1,3800 | 1,3000 | 10.520 | ,00 |
| 18/9/2009 | 1,3500 | 0,75% | 1,3700 | 1,3700 | 1,3300 | 4.120 | ,00 |
| 17/9/2009 | 1,3400 | -0,74% | 1,3700 | 1,4000 | 1,3400 | 2.968 | ,00 |
| 16/9/2009 | 1,3500 | 2,27% | 1,3400 | 1,3800 | 1,3100 | 1.512 | ,00 |
| 15/9/2009 | 1,3200 | -3,65% | 1,3900 | 1,4000 | 1,2800 | 17.495 | ,00 |
| 14/9/2009 | 1,3700 | -2,14% | 1,4000 | 1,4000 | 1,3500 | 1.190 | ,00 |
| 11/9/2009 | 1,4000 | 2,19% | 1,3600 | 1,4100 | 1,3600 | 7.210 | ,00 |
| 10/9/2009 | 1,3700 | -2,14% | 1,4000 | 1,4200 | 1,3400 | 6.700 | ,00 |
| 09/9/2009 | 1,4000 | -0,71% | 1,4100 | 1,4600 | 1,3900 | 4.527 | ,00 |
| 08/9/2009 | 1,4100 | -2,76% | 1,4600 | 1,4600 | 1,3700 | 3.034 | ,00 |
| 07/9/2009 | 1,4500 | 1,40% | 1,4400 | 1,4500 | 1,4400 | 2.100 | ,00 |
| 04/9/2009 | 1,4300 | 2,14% | 1,4000 | 1,4400 | 1,3800 | 1.911 | ,00 |
| 03/9/2009 | 1,4000 | -1,41% | 1,4100 | 1,4100 | 1,3400 | 10.050 | ,00 |
| 02/9/2009 | 1,4200 | -1,39% | 1,3600 | 1,4700 | 1,3600 | 7.637 | ,00 |
| 01/9/2009 | 1,4400 | 0,70% | 1,4300 | 1,4400 | 1,4000 | 2.345 | ,00 |
| 31/8/2009 | 1,4300 | -4,03% | 1,4300 | 1,4800 | 1,3500 | 3.419 | ,00 |
| 28/8/2009 | 1,4900 | 4,93% | 1,4400 | 1,4900 | 1,4400 | 2.437 | ,00 |
| 27/8/2009 | 1,4200 | -2,07% | 1,4600 | 1,4800 | 1,4100 | 2.003 | ,00 |
| 26/8/2009 | 1,4500 | -1,36% | 1,5000 | 1,5100 | 1,4400 | 2.528 | ,00 |
| 25/8/2009 | 1,4700 | -3,92% | 1,5300 | 1,5300 | 1,4300 | 5.735 | ,00 |
| 24/8/2009 | 1,5300 | 0,00% | 1,5400 | 1,5400 | 1,4800 | 2.042 | ,00 |
| 21/8/2009 | 1,5300 | 0,66% | 1,4400 | 1,5600 | 1,4400 | 6.766 | ,00 |
| 20/8/2009 | 1,5200 | -0,65% | 1,5300 | 1,6500 | 1,4800 | 6.301 | ,00 |
| 19/8/2009 | 1,5300 | 2,00% | 1,4700 | 1,5300 | 1,4400 | 1.803 | ,00 |
| 18/8/2009 | 1,5000 | -3,23% | 1,5500 | 1,5500 | 1,4800 | 502 | ,00 |
| 17/8/2009 | 1,5500 | -0,64% | 1,5300 | 1,5600 | 1,5000 | 9.733 | ,00 |
| 14/8/2009 | 1,5600 | 2,63% | 1,5300 | 1,5700 | 1,4100 | 11.189 | ,00 |
| 13/8/2009 | 1,5200 | 2,01% | 1,5100 | 1,5400 | 1,4700 | 18 | ,00 |
| 12/8/2009 | 1,4900 | 3,47% | 1,4400 | 1,4900 | 1,4400 | 2.700 | ,00 |
| 11/8/2009 | 1,4400 | 0,70% | 1,4300 | 1,4900 | 1,4000 | 3.825 | ,00 |
| 10/8/2009 | 1,4300 | -7,14% | 1,5200 | 1,5400 | 1,4000 | 1.497 | ,00 |
| 07/8/2009 | 1,5400 | 1,32% | 1,4700 | 1,5500 | 1,4700 | 4.444 | ,00 |
| 06/8/2009 | 1,5200 | 0,00% | 1,5300 | 1,5700 | 1,5100 | 7.753 | ,00 |
| 05/8/2009 | 1,5200 | -1,30% | 1,5900 | 1,5900 | 1,5000 | 11.796 | ,00 |
| 04/8/2009 | 1,5400 | -1,28% | 1,5600 | 1,6000 | 1,5400 | 5.049 | ,00 |
| 03/8/2009 | 1,5600 | 6,12% | 1,5000 | 1,5700 | 1,4700 | 7.143 | ,00 |
| 31/7/2009 | 1,4700 | -2,00% | 1,5400 | 1,5400 | 1,4500 | 5.520 | ,00 |
| 30/7/2009 | 1,5000 | 4,17% | 1,4300 | 1,5500 | 1,4300 | 14.546 | ,00 |
| 29/7/2009 | 1,4400 | -3,36% | 1,4900 | 1,4900 | 1,4300 | 2.006 | ,00 |
| 28/7/2009 | 1,4900 | 1,36% | 1,4500 | 1,5300 | 1,4400 | 1.841 | ,00 |
| 27/7/2009 | 1,4700 | 1,38% | 1,5100 | 1,5100 | 1,4700 | 306 | ,00 |
| 24/7/2009 | 1,4500 | 4,32% | 1,4400 | 1,4600 | 1,3800 | 4.162 | ,00 |
| 23/7/2009 | 1,3900 | -2,80% | 1,4400 | 1,4700 | 1,3900 | 507 | ,00 |
| 22/7/2009 | 1,4300 | 0,70% | 1,4400 | 1,4600 | 1,4000 | 4.159 | ,00 |
| 21/7/2009 | 1,4200 | 2,90% | 1,3800 | 1,4300 | 1,3700 | 6.904 | ,00 |
| 20/7/2009 | 1,3800 | -1,43% | 1,4400 | 1,4400 | 1,3700 | 5.333 | ,00 |
| 17/7/2009 | 1,4000 | 0,72% | 1,3600 | 1,4500 | 1,3600 | 19.781 | ,00 |
| 16/7/2009 | 1,3900 | -2,11% | 1,4400 | 1,4400 | 1,3500 | 5.271 | ,00 |
| 15/7/2009 | 1,4200 | 4,41% | 1,3800 | 1,4200 | 1,3700 | 2.122 | ,00 |
| 14/7/2009 | 1,3600 | -1,45% | 1,4000 | 1,4400 | 1,3500 | 3.681 | ,00 |
| 13/7/2009 | 1,3800 | -0,72% | 1,4200 | 1,4200 | 1,3600 | 1.157 | ,00 |
| 10/7/2009 | 1,3900 | -3,47% | 1,4600 | 1,4600 | 1,3400 | 3.136 | ,00 |
| 09/7/2009 | 1,4400 | 0,70% | 1,4300 | 1,4700 | 1,4300 | 521 | ,00 |
| 08/7/2009 | 1,4300 | 0,70% | 1,3900 | 1,4500 | 1,3800 | 7.445 | ,00 |
| 07/7/2009 | 1,4200 | 2,16% | 1,4100 | 1,4500 | 1,4100 | 3.631 | ,00 |
| 06/7/2009 | 1,3900 | -3,47% | 1,4100 | 1,4400 | 1,3800 | 2.790 | ,00 |
| 03/7/2009 | 1,4400 | -1,37% | 1,4300 | 1,4500 | 1,3800 | 1.512 | ,00 |
| 02/7/2009 | 1,4600 | 1,39% | 1,4700 | 1,4700 | 1,4000 | 2.007 | ,00 |
| 01/7/2009 | 1,4400 | -0,69% | 1,5000 | 1,5000 | 1,3900 | 4.164 | ,00 |
| 30/6/2009 | 1,4500 | 0,00% | 1,4500 | 1,4900 | 1,4500 | 3.193 | ,00 |
| 29/6/2009 | 1,4500 | -2,03% | 1,5000 | 1,5000 | 1,4300 | 3.986 | ,00 |
| 26/6/2009 | 1,4800 | -1,99% | 1,5100 | 1,5100 | 1,4600 | 803 | ,00 |
| 25/6/2009 | 1,5100 | -2,58% | 1,5300 | 1,5300 | 1,4600 | 3.171 | ,00 |
| 24/6/2009 | 1,5500 | 2,65% | 1,5400 | 1,5700 | 1,5200 | 5.427 | ,00 |
| 23/6/2009 | 1,5100 | -0,66% | 1,4800 | 1,5400 | 1,4400 | 8.463 | ,00 |
| 22/6/2009 | 1,5200 | -2,56% | 1,5500 | 1,5500 | 1,4700 | 8.207 | ,00 |
| 19/6/2009 | 1,5600 | 6,85% | 1,4600 | 1,5800 | 1,4600 | 14.820 | ,00 |
| 18/6/2009 | 1,4600 | 0,69% | 1,4600 | 1,5000 | 1,4100 | 10.440 | ,00 |
| 17/6/2009 | 1,4500 | -2,68% | 1,5100 | 1,5200 | 1,4200 | 15.240 | ,00 |
| 16/6/2009 | 1,4900 | -2,61% | 1,4900 | 1,5100 | 1,4400 | 12.805 | ,00 |
| 15/6/2009 | 1,5300 | 3,38% | 1,4700 | 1,5500 | 1,4700 | 24.263 | ,00 |
| 12/6/2009 | 1,4800 | -0,67% | 1,5100 | 1,5400 | 1,4700 | 20.534 | ,00 |
| 11/6/2009 | 1,4900 | 0,00% | 1,4900 | 1,5100 | 1,4500 | 6.449 | ,00 |
| 10/6/2009 | 1,4900 | 1,36% | 1,4800 | 1,5700 | 1,4700 | 12.668 | ,00 |
| 09/6/2009 | 1,4700 | -5,77% | 1,5200 | 1,5900 | 1,4100 | 21.956 | ,00 |
| 05/6/2009 | 1,5600 | 0,00% | 1,5200 | 1,5800 | 1,5000 | 20.182 | ,00 |
| 04/6/2009 | 1,5600 | -6,02% | 1,6400 | 1,7000 | 1,5200 | 26.295 | ,00 |
| 03/6/2009 | 1,6600 | 3,11% | 1,6300 | 1,7000 | 1,5700 | 35.270 | ,00 |
| 02/6/2009 | 1,6100 | 3,87% | 1,7000 | 1,7000 | 1,5700 | 155.795 | ,00 |
| 01/6/2009 | 1,5500 | 10,71% | 1,4300 | 1,6300 | 1,4100 | 67.854 | ,00 |
| 29/5/2009 | 1,4000 | -0,71% | 1,4400 | 1,4400 | 1,3800 | 31.461 | ,00 |
| 28/5/2009 | 1,4100 | -1,40% | 1,4000 | 1,4300 | 1,3800 | 23.177 | ,00 |
| 27/5/2009 | 1,4300 | 5,93% | 1,4400 | 1,4700 | 1,4100 | 42.440 | ,00 |
| 26/5/2009 | 1,3500 | -2,17% | 1,3900 | 1,3900 | 1,3300 | 17.155 | ,00 |
| 25/5/2009 | 1,3800 | 6,15% | 1,3300 | 1,3900 | 1,2900 | 22.342 | ,00 |
| 22/5/2009 | 1,3000 | 0,00% | 1,3300 | 1,3400 | 1,3000 | 3.477 | ,00 |
| 21/5/2009 | 1,3000 | -2,99% | 1,3100 | 1,3700 | 1,2900 | 64.636 | ,00 |
| 20/5/2009 | 1,3400 | 6,35% | 1,2500 | 1,3500 | 1,2500 | 25.150 | ,00 |
| 19/5/2009 | 1,2600 | -1,56% | 1,2700 | 1,3500 | 1,2500 | 40.169 | ,00 |
| 18/5/2009 | 1,2800 | 0,00% | 1,2500 | 1,3200 | 1,2300 | 4.202 | ,00 |
| 15/5/2009 | 1,2800 | -1,54% | 1,2700 | 1,3400 | 1,2500 | 7.628 | ,00 |
| 14/5/2009 | 1,3000 | -4,41% | 1,3100 | 1,3400 | 1,3000 | 10.543 | ,00 |
| 13/5/2009 | 1,3600 | -2,86% | 1,4000 | 1,4200 | 1,3200 | 10.650 | ,00 |
| 12/5/2009 | 1,4000 | -0,71% | 1,3900 | 1,4200 | 1,3600 | 18.837 | ,00 |
| 11/5/2009 | 1,4100 | -2,08% | 1,4500 | 1,4600 | 1,4000 | 7.112 | ,00 |
| 08/5/2009 | 1,4400 | -2,70% | 1,4800 | 1,4900 | 1,4000 | 8.806 | ,00 |
| 07/5/2009 | 1,4800 | -1,99% | 1,5000 | 1,5800 | 1,4600 | 14.130 | ,00 |
| 06/5/2009 | 1,5100 | 1,34% | 1,4700 | 1,6000 | 1,4300 | 11.310 | ,00 |
| 05/5/2009 | 1,4900 | -3,25% | 1,5500 | 1,5500 | 1,4100 | 6.037 | ,00 |
| 04/5/2009 | 1,5400 | -5,52% | 1,6300 | 1,6300 | 1,5100 | 8.677 | ,00 |
| 30/4/2009 | 1,6300 | 0,00% | 1,6900 | 1,6900 | 1,6300 | 1.355 | ,00 |
| 29/4/2009 | 1,6300 | -1,21% | 1,6900 | 1,6900 | 1,6000 | 8.494 | ,00 |
| 28/4/2009 | 1,6500 | -2,94% | 1,7100 | 1,7100 | 1,6000 | 7.082 | ,00 |
| 27/4/2009 | 1,7000 | -1,73% | 1,8900 | 1,8900 | 1,6800 | 8.177 | ,00 |
| 24/4/2009 | 1,7300 | -1,70% | 1,7300 | 1,7800 | 1,7200 | 11.464 | ,00 |
| 23/4/2009 | 1,7600 | -3,30% | 1,7800 | 1,8000 | 1,7100 | 16.440 | ,00 |
| 22/4/2009 | 1,8200 | 5,20% | 1,7300 | 1,8200 | 1,7300 | 15.811 | ,00 |
| 21/4/2009 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,6700 | 12.068 | ,00 |
| 16/4/2009 | 1,7300 | 5,49% | 1,6300 | 1,8100 | 1,5800 | 19.645 | ,00 |
| 15/4/2009 | 1,6400 | 6,49% | 1,5900 | 1,6800 | 1,5800 | 27.319 | ,00 |
| 14/4/2009 | 1,5400 | 10,00% | 1,4300 | 1,5400 | 1,4100 | 41.234 | ,00 |
| 09/4/2009 | 1,4000 | 1,45% | 1,3900 | 1,4000 | 1,3800 | 6.092 | ,00 |
| 08/4/2009 | 1,3800 | 2,22% | 1,3500 | 1,3900 | 1,3500 | 1.968 | ,00 |
| 07/4/2009 | 1,3500 | 1,50% | 1,3000 | 1,3700 | 1,3000 | 2.660 | ,00 |
| 06/4/2009 | 1,3300 | -1,48% | 1,3500 | 1,3900 | 1,3000 | 10.359 | ,00 |
| 03/4/2009 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3100 | 3.431 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|