| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)
6,9500 €
-0,0300 (-0,43%)
- Άνοιγμα 6,9500
- Υψηλό 7,0300
- Χαμηλό 6,8800
- Όγκος 320.872
- Τζίρος 2.221.172 €
- Πράξεις 497
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 5,1740 | 0,15% | 5,0590 | 5,2480 | 5,0100 | 272.302 | ,00 |
| 10/2/2011 | 5,1660 | -0,15% | 5,1740 | 5,2890 | 5,0920 | 790.610 | ,00 |
| 09/2/2011 | 5,1740 | 4,65% | 4,9440 | 5,2390 | 4,9440 | 1.641.701 | ,00 |
| 08/2/2011 | 4,9440 | 4,88% | 4,6890 | 4,9680 | 4,6650 | 362.910 | ,00 |
| 07/2/2011 | 4,7140 | 1,59% | 4,6150 | 4,7470 | 4,6150 | 146.620 | ,00 |
| 04/2/2011 | 4,6400 | -0,34% | 4,6560 | 4,7550 | 4,6150 | 234.410 | ,00 |
| 03/2/2011 | 4,6560 | 0,00% | 4,6560 | 4,7470 | 4,6400 | 270.376 | ,00 |
| 02/2/2011 | 4,6560 | -1,40% | 4,7390 | 4,8210 | 4,6150 | 645.931 | ,00 |
| 01/2/2011 | 4,7220 | 5,90% | 4,4590 | 4,7220 | 4,4350 | 910.273 | ,00 |
| 31/1/2011 | 4,4590 | 1,69% | 4,3770 | 4,4920 | 4,3280 | 185.948 | ,00 |
| 28/1/2011 | 4,3850 | 5,54% | 4,2210 | 4,5330 | 4,2130 | 207.635 | ,00 |
| 27/1/2011 | 4,1550 | -0,41% | 4,1720 | 4,3360 | 4,1390 | 433.461 | ,00 |
| 26/1/2011 | 4,1720 | 0,80% | 4,1230 | 4,2620 | 4,1230 | 1.723.342 | ,00 |
| 25/1/2011 | 4,1390 | -3,07% | 4,2950 | 4,3030 | 4,1390 | 51.637 | ,00 |
| 24/1/2011 | 4,2700 | -0,58% | 4,2950 | 4,3770 | 4,2700 | 137.240 | ,00 |
| 21/1/2011 | 4,2950 | 2,14% | 4,2050 | 4,3940 | 4,2050 | 845.210 | ,00 |
| 20/1/2011 | 4,2050 | 6,89% | 3,9500 | 4,2050 | 3,9010 | 725.158 | ,00 |
| 19/1/2011 | 3,9340 | 3,69% | 3,7120 | 3,9340 | 3,7040 | 1.151.450 | ,00 |
| 18/1/2011 | 3,7940 | -3,14% | 3,9170 | 3,9500 | 3,7940 | 123.754 | ,00 |
| 17/1/2011 | 3,9170 | -0,63% | 3,9010 | 3,9750 | 3,8760 | 173.832 | ,00 |
| 14/1/2011 | 3,9420 | -0,20% | 3,9010 | 3,9500 | 3,8600 | 65.874 | ,00 |
| 13/1/2011 | 3,9500 | 4,80% | 3,8190 | 3,9500 | 3,7860 | 141.001 | ,00 |
| 12/1/2011 | 3,7690 | 3,15% | 3,6630 | 3,8270 | 3,6630 | 183.037 | ,00 |
| 11/1/2011 | 3,6540 | 1,36% | 3,6220 | 3,6540 | 3,5150 | 224.057 | ,00 |
| 10/1/2011 | 3,6050 | -2,46% | 3,7040 | 3,7690 | 3,6050 | 51.679 | ,00 |
| 07/1/2011 | 3,6960 | 0,00% | 3,6960 | 3,8190 | 3,6960 | 89.144 | ,00 |
| 05/1/2011 | 3,6960 | -2,58% | 3,7780 | 3,8190 | 3,6960 | 86.608 | ,00 |
| 04/1/2011 | 3,7940 | -4,36% | 3,9090 | 3,9420 | 3,7860 | 144.774 | ,00 |
| 03/1/2011 | 3,9670 | 1,69% | 3,9750 | 3,9990 | 3,9580 | 100.668 | ,00 |
| 31/12/2010 | 3,9010 | -2,06% | 3,9830 | 4,0320 | 3,9010 | 89.628 | ,00 |
| 30/12/2010 | 3,9830 | -2,81% | 4,1310 | 4,1310 | 3,9830 | 34.966 | ,00 |
| 29/12/2010 | 4,0980 | 2,68% | 4,0490 | 4,1230 | 3,9910 | 108.443 | ,00 |
| 28/12/2010 | 3,9910 | 1,66% | 3,9750 | 4,0240 | 3,9090 | 120.313 | ,00 |
| 27/12/2010 | 3,9260 | -1,03% | 4,0240 | 4,0240 | 3,9170 | 80.771 | ,00 |
| 23/12/2010 | 3,9670 | -2,22% | 3,9830 | 4,1060 | 3,9670 | 74.308 | ,00 |
| 22/12/2010 | 4,0570 | 2,92% | 3,9750 | 4,0570 | 3,9500 | 79.646 | ,00 |
| 21/12/2010 | 3,9420 | 1,70% | 3,9340 | 3,9910 | 3,8600 | 61.339 | ,00 |
| 20/12/2010 | 3,8760 | -3,87% | 4,0730 | 4,0730 | 3,8350 | 129.001 | ,00 |
| 17/12/2010 | 4,0320 | -1,42% | 4,0980 | 4,1060 | 4,0160 | 91.655 | ,00 |
| 16/12/2010 | 4,0900 | -0,80% | 4,1390 | 4,1640 | 4,0900 | 49.346 | ,00 |
| 15/12/2010 | 4,1230 | 0,00% | 4,1230 | 4,1230 | 4,0820 | 62.992 | ,00 |
| 14/12/2010 | 4,1230 | -0,58% | 4,1390 | 4,1550 | 4,0980 | 66.098 | ,00 |
| 13/12/2010 | 4,1470 | 1,00% | 4,1060 | 4,2050 | 4,0240 | 173.786 | ,00 |
| 10/12/2010 | 4,1060 | -1,39% | 4,1390 | 4,1800 | 4,0900 | 68.100 | ,00 |
| 09/12/2010 | 4,1640 | 0,60% | 4,1640 | 4,1800 | 4,1230 | 115.462 | ,00 |
| 08/12/2010 | 4,1390 | -0,98% | 4,1970 | 4,1970 | 4,0900 | 237.011 | ,00 |
| 07/12/2010 | 4,1800 | 1,19% | 4,1310 | 4,2380 | 4,1310 | 208.626 | ,00 |
| 06/12/2010 | 4,1310 | -0,98% | 4,1550 | 4,2460 | 4,1310 | 67.098 | ,00 |
| 03/12/2010 | 4,1720 | 0,99% | 4,1310 | 4,1880 | 4,0160 | 181.478 | ,00 |
| 02/12/2010 | 4,1310 | 0,19% | 4,1390 | 4,1800 | 4,0570 | 243.752 | ,00 |
| 01/12/2010 | 4,1230 | 3,72% | 3,9830 | 4,1880 | 3,9750 | 116.704 | ,00 |
| 30/11/2010 | 3,9750 | -1,02% | 4,0160 | 4,0240 | 3,9420 | 66.900 | ,00 |
| 29/11/2010 | 4,0160 | -0,59% | 4,1390 | 4,1880 | 3,9340 | 91.466 | ,00 |
| 26/11/2010 | 4,0400 | -1,80% | 4,0400 | 4,1060 | 4,0240 | 50.067 | ,00 |
| 25/11/2010 | 4,1140 | 0,19% | 4,1310 | 4,1720 | 4,0570 | 75.877 | ,00 |
| 24/11/2010 | 4,1060 | -2,54% | 4,1640 | 4,2050 | 4,0730 | 80.248 | ,00 |
| 23/11/2010 | 4,2130 | -3,02% | 4,2700 | 4,4260 | 4,1550 | 485.606 | ,00 |
| 22/11/2010 | 4,3440 | -1,14% | 4,3940 | 4,4680 | 4,2790 | 71.864 | ,00 |
| 19/11/2010 | 4,3940 | 0,39% | 4,4260 | 4,5330 | 4,3770 | 70.918 | ,00 |
| 18/11/2010 | 4,3770 | 0,95% | 4,3940 | 4,5250 | 4,3030 | 70.022 | ,00 |
| 17/11/2010 | 4,3360 | -0,94% | 4,2950 | 4,3610 | 4,2620 | 116.873 | ,00 |
| 16/11/2010 | 4,3770 | -2,04% | 4,4100 | 4,5000 | 4,2950 | 81.607 | ,00 |
| 15/11/2010 | 4,4680 | 2,08% | 4,4510 | 4,5090 | 4,4100 | 57.191 | ,00 |
| 12/11/2010 | 4,3770 | 0,00% | 4,3280 | 4,4100 | 4,2790 | 132.434 | ,00 |
| 11/11/2010 | 4,3770 | -1,84% | 4,4840 | 4,5000 | 4,3520 | 1.058.128 | ,00 |
| 10/11/2010 | 4,4590 | -3,04% | 4,5740 | 4,5990 | 4,4590 | 134.784 | ,00 |
| 09/11/2010 | 4,5990 | -1,22% | 4,6150 | 4,6560 | 4,5330 | 108.944 | ,00 |
| 08/11/2010 | 4,6560 | 2,33% | 4,6320 | 4,6970 | 4,6240 | 130.610 | ,00 |
| 05/11/2010 | 4,5500 | 0,38% | 4,5330 | 4,5740 | 4,4760 | 132.222 | ,00 |
| 04/11/2010 | 4,5330 | 0,00% | 4,5580 | 4,5990 | 4,5330 | 68.845 | ,00 |
| 03/11/2010 | 4,5330 | 2,21% | 4,4260 | 4,6150 | 4,4260 | 161.679 | ,00 |
| 02/11/2010 | 4,4350 | -0,54% | 4,4590 | 4,5330 | 4,3770 | 154.056 | ,00 |
| 01/11/2010 | 4,4590 | -1,63% | 4,5330 | 4,5740 | 4,4590 | 291.720 | ,00 |
| 29/10/2010 | 4,5330 | -2,31% | 4,6150 | 4,6650 | 4,5330 | 255.124 | ,00 |
| 27/10/2010 | 4,6400 | 1,44% | 4,5740 | 4,6970 | 4,5330 | 208.738 | ,00 |
| 26/10/2010 | 4,5740 | -2,97% | 4,7220 | 4,7220 | 4,5660 | 47.053 | ,00 |
| 25/10/2010 | 4,7140 | 1,77% | 4,7140 | 4,7880 | 4,6150 | 129.874 | ,00 |
| 22/10/2010 | 4,6320 | -2,91% | 4,7550 | 4,7550 | 4,6320 | 59.254 | ,00 |
| 21/10/2010 | 4,7710 | 1,58% | 4,7300 | 4,7710 | 4,6970 | 597.029 | ,00 |
| 20/10/2010 | 4,6970 | 1,23% | 4,6890 | 4,7470 | 4,6320 | 248.306 | ,00 |
| 19/10/2010 | 4,6400 | -1,21% | 4,7390 | 4,8120 | 4,6150 | 134.517 | ,00 |
| 18/10/2010 | 4,6970 | 0,51% | 4,7140 | 4,7140 | 4,6560 | 50.391 | ,00 |
| 15/10/2010 | 4,6730 | 0,37% | 4,6480 | 4,7710 | 4,6400 | 41.904 | ,00 |
| 14/10/2010 | 4,6560 | -0,87% | 4,7300 | 4,7300 | 4,6240 | 147.772 | ,00 |
| 13/10/2010 | 4,6970 | 3,98% | 4,5580 | 4,7550 | 4,5580 | 441.553 | ,00 |
| 12/10/2010 | 4,5170 | 2,06% | 4,3770 | 4,5170 | 4,3770 | 297.139 | ,00 |
| 11/10/2010 | 4,4260 | 2,26% | 4,3280 | 4,4510 | 4,2790 | 53.234 | ,00 |
| 08/10/2010 | 4,3280 | -0,55% | 4,3440 | 4,3440 | 4,2210 | 48.669 | ,00 |
| 07/10/2010 | 4,3520 | 0,37% | 4,2950 | 4,4430 | 4,2620 | 74.136 | ,00 |
| 06/10/2010 | 4,3360 | 1,93% | 4,2950 | 4,3610 | 4,2950 | 139.067 | ,00 |
| 05/10/2010 | 4,2540 | 6,80% | 4,0080 | 4,2540 | 4,0080 | 111.910 | ,00 |
| 04/10/2010 | 3,9830 | -2,62% | 4,0820 | 4,1390 | 3,9750 | 185.813 | ,00 |
| 01/10/2010 | 4,0900 | -2,15% | 4,1970 | 4,1970 | 3,9910 | 140.838 | ,00 |
| 30/9/2010 | 4,1800 | 1,80% | 4,1310 | 4,1800 | 4,0490 | 173.798 | ,00 |
| 29/9/2010 | 4,1060 | 0,20% | 4,1640 | 4,2130 | 4,0160 | 173.759 | ,00 |
| 28/9/2010 | 4,0980 | -4,23% | 4,2790 | 4,2790 | 4,0820 | 160.422 | ,00 |
| 27/9/2010 | 4,2790 | -0,37% | 4,3610 | 4,3770 | 4,2540 | 51.408 | ,00 |
| 24/9/2010 | 4,2950 | 3,15% | 4,2950 | 4,3200 | 4,1970 | 112.230 | ,00 |
| 23/9/2010 | 4,1640 | 0,60% | 4,1230 | 4,1800 | 4,0980 | 61.851 | ,00 |
| 22/9/2010 | 4,1390 | 0,19% | 4,0980 | 4,1970 | 4,0980 | 14.421 | ,00 |
| 21/9/2010 | 4,1310 | 2,03% | 4,0490 | 4,1310 | 4,0490 | 19.987 | ,00 |
| 20/9/2010 | 4,0490 | 1,66% | 4,1390 | 4,1390 | 3,9580 | 232.626 | ,00 |
| 17/9/2010 | 3,9830 | -6,92% | 4,2790 | 4,3940 | 3,9830 | 257.313 | ,00 |
| 16/9/2010 | 4,2790 | 1,57% | 4,2130 | 4,2790 | 4,1970 | 128.911 | ,00 |
| 15/9/2010 | 4,2130 | 1,40% | 4,1060 | 4,2210 | 4,0570 | 109.500 | ,00 |
| 14/9/2010 | 4,1550 | -3,08% | 4,3120 | 4,3120 | 4,0980 | 100.889 | ,00 |
| 13/9/2010 | 4,2870 | 2,14% | 4,1970 | 4,3280 | 4,1310 | 46.131 | ,00 |
| 10/9/2010 | 4,1970 | -2,10% | 4,2790 | 4,2950 | 4,1970 | 10.092 | ,00 |
| 09/9/2010 | 4,2870 | -1,31% | 4,2950 | 4,3940 | 4,2870 | 51.143 | ,00 |
| 08/9/2010 | 4,3440 | 2,12% | 4,1720 | 4,3440 | 4,0570 | 193.216 | ,00 |
| 07/9/2010 | 4,2540 | -1,53% | 4,2540 | 4,2950 | 4,1880 | 48.558 | ,00 |
| 06/9/2010 | 4,3200 | -0,55% | 4,4590 | 4,4840 | 4,3120 | 106.838 | ,00 |
| 03/9/2010 | 4,3440 | 5,16% | 4,1230 | 4,3610 | 4,0820 | 247.112 | ,00 |
| 02/9/2010 | 4,1310 | 3,51% | 3,9670 | 4,2210 | 3,9340 | 148.403 | ,00 |
| 01/9/2010 | 3,9910 | 3,85% | 3,8520 | 4,0160 | 3,8350 | 99.466 | ,00 |
| 31/8/2010 | 3,8430 | -0,44% | 3,8430 | 3,8520 | 3,8020 | 31.382 | ,00 |
| 30/8/2010 | 3,8600 | -0,62% | 3,9170 | 3,9170 | 3,8600 | 46.644 | ,00 |
| 27/8/2010 | 3,8840 | 0,00% | 3,8520 | 3,9340 | 3,8520 | 63.238 | ,00 |
| 26/8/2010 | 3,8840 | 0,21% | 3,9010 | 3,9260 | 3,8020 | 101.496 | ,00 |
| 25/8/2010 | 3,8760 | -0,64% | 3,8680 | 3,9670 | 3,7940 | 128.559 | ,00 |
| 24/8/2010 | 3,9010 | -2,67% | 3,9670 | 3,9910 | 3,9010 | 87.545 | ,00 |
| 23/8/2010 | 4,0080 | 0,63% | 3,9340 | 4,0650 | 3,9340 | 53.476 | ,00 |
| 20/8/2010 | 3,9830 | -2,21% | 4,0320 | 4,0400 | 3,9500 | 104.871 | ,00 |
| 19/8/2010 | 4,0730 | 0,20% | 4,0820 | 4,1470 | 4,0400 | 30.699 | ,00 |
| 18/8/2010 | 4,0650 | -2,17% | 4,1720 | 4,1880 | 4,0650 | 77.124 | ,00 |
| 17/8/2010 | 4,1550 | 4,11% | 3,9750 | 4,1640 | 3,9750 | 85.066 | ,00 |
| 16/8/2010 | 3,9910 | -1,02% | 4,0320 | 4,0320 | 3,9500 | 72.753 | ,00 |
| 13/8/2010 | 4,0320 | -1,61% | 4,0980 | 4,0980 | 3,9670 | 144.656 | ,00 |
| 12/8/2010 | 4,0980 | 0,00% | 4,0820 | 4,1390 | 3,9910 | 146.870 | ,00 |
| 11/8/2010 | 4,0980 | 1,64% | 4,0650 | 4,0980 | 3,9500 | 243.651 | ,00 |
| 10/8/2010 | 4,0320 | -2,96% | 4,0980 | 4,0980 | 3,9910 | 89.193 | ,00 |
| 09/8/2010 | 4,1550 | 0,39% | 4,1800 | 4,2050 | 4,0730 | 67.269 | ,00 |
| 06/8/2010 | 4,1390 | -1,17% | 4,2050 | 4,2050 | 4,1140 | 81.194 | ,00 |
| 05/8/2010 | 4,1880 | -0,97% | 4,2210 | 4,2870 | 4,1720 | 172.950 | ,00 |
| 04/8/2010 | 4,2290 | -1,72% | 4,3030 | 4,3030 | 4,2210 | 214.211 | ,00 |
| 03/8/2010 | 4,3030 | -0,39% | 4,3520 | 4,3520 | 4,1970 | 399.804 | ,00 |
| 02/8/2010 | 4,3200 | 0,40% | 4,3440 | 4,3940 | 4,2870 | 534.483 | ,00 |
| 30/7/2010 | 4,3030 | -1,51% | 4,3030 | 4,4020 | 4,2290 | 277.883 | ,00 |
| 29/7/2010 | 4,3690 | 1,53% | 4,2700 | 4,3690 | 4,2700 | 384.799 | ,00 |
| 28/7/2010 | 4,3030 | -0,76% | 4,3440 | 4,3610 | 4,2790 | 121.115 | ,00 |
| 27/7/2010 | 4,3360 | 1,55% | 4,3440 | 4,4510 | 4,3120 | 320.969 | ,00 |
| 26/7/2010 | 4,2700 | 4,40% | 4,0730 | 4,3440 | 4,0730 | 285.169 | ,00 |
| 23/7/2010 | 4,0900 | -0,20% | 4,0980 | 4,1550 | 4,0160 | 139.040 | ,00 |
| 22/7/2010 | 4,0980 | 3,30% | 3,9910 | 4,2050 | 3,9750 | 167.466 | ,00 |
| 21/7/2010 | 3,9670 | 0,63% | 3,9990 | 4,0320 | 3,8930 | 167.885 | ,00 |
| 20/7/2010 | 3,9420 | -1,84% | 4,0320 | 4,0820 | 3,8840 | 252.676 | ,00 |
| 19/7/2010 | 4,0160 | 3,40% | 3,8520 | 4,0900 | 3,8020 | 164.898 | ,00 |
| 16/7/2010 | 3,8840 | 1,70% | 3,8190 | 3,9340 | 3,7690 | 561.139 | ,00 |
| 15/7/2010 | 3,8190 | 3,58% | 3,6790 | 3,8600 | 3,6790 | 561.584 | ,00 |
| 14/7/2010 | 3,6870 | 2,02% | 3,6540 | 3,6960 | 3,6300 | 666.236 | ,00 |
| 13/7/2010 | 3,6140 | 4,54% | 3,4410 | 3,6540 | 3,4410 | 940.060 | ,00 |
| 12/7/2010 | 3,4570 | -2,56% | 3,5480 | 3,6050 | 3,4490 | 211.398 | ,00 |
| 09/7/2010 | 3,5480 | 2,37% | 3,4490 | 3,6140 | 3,4490 | 409.584 | ,00 |
| 08/7/2010 | 3,4660 | 2,42% | 3,4000 | 3,5480 | 3,4000 | 541.657 | ,00 |
| 07/7/2010 | 3,3840 | -0,94% | 3,3920 | 3,4410 | 3,3670 | 74.995 | ,00 |
| 06/7/2010 | 3,4160 | 1,70% | 3,3590 | 3,4490 | 3,3420 | 370.658 | ,00 |
| 05/7/2010 | 3,3590 | -0,24% | 3,3670 | 3,4240 | 3,3180 | 175.411 | ,00 |
| 02/7/2010 | 3,3670 | 0,24% | 3,3670 | 3,4330 | 3,3420 | 143.935 | ,00 |
| 01/7/2010 | 3,3590 | -0,47% | 3,3180 | 3,4330 | 3,3100 | 227.445 | ,00 |
| 30/6/2010 | 3,3750 | 1,23% | 3,3420 | 3,4490 | 3,3100 | 680.179 | ,00 |
| 29/6/2010 | 3,3340 | 0,00% | 3,2930 | 3,3670 | 3,2930 | 1.363.136 | ,00 |
| 28/6/2010 | 3,3340 | -2,88% | 3,4330 | 3,4820 | 3,3340 | 179.101 | ,00 |
| 25/6/2010 | 3,4330 | -0,69% | 3,4240 | 3,4820 | 3,4160 | 331.933 | ,00 |
| 24/6/2010 | 3,4570 | -4,77% | 3,5810 | 3,6380 | 3,4570 | 179.529 | ,00 |
| 23/6/2010 | 3,6300 | -4,32% | 3,7940 | 3,7940 | 3,5310 | 796.019 | ,00 |
| 22/6/2010 | 3,7940 | -4,36% | 3,9670 | 3,9670 | 3,6960 | 674.644 | ,00 |
| 21/6/2010 | 3,9670 | 0,43% | 4,0490 | 4,0490 | 3,9500 | 211.494 | ,00 |
| 18/6/2010 | 3,9500 | -0,43% | 3,9670 | 4,0240 | 3,9090 | 212.721 | ,00 |
| 17/6/2010 | 3,9670 | 0,43% | 3,9500 | 3,9910 | 3,9010 | 119.338 | ,00 |
| 16/6/2010 | 3,9500 | -0,43% | 3,9670 | 4,0730 | 3,9260 | 120.020 | ,00 |
| 15/6/2010 | 3,9670 | 4,56% | 3,7040 | 3,9910 | 3,6870 | 293.290 | ,00 |
| 14/6/2010 | 3,7940 | 6,22% | 3,6460 | 3,7940 | 3,6460 | 265.379 | ,00 |
| 11/6/2010 | 3,5720 | 2,35% | 3,5810 | 3,6220 | 3,5480 | 291.757 | ,00 |
| 10/6/2010 | 3,4900 | -2,30% | 3,5720 | 3,7200 | 3,4900 | 379.960 | ,00 |
| 09/6/2010 | 3,5720 | 4,57% | 3,4410 | 3,6540 | 3,3750 | 394.168 | ,00 |
| 08/6/2010 | 3,4160 | 0,00% | 3,4570 | 3,5890 | 3,3840 | 444.252 | ,00 |
| 07/6/2010 | 3,4160 | -2,12% | 3,3500 | 3,5310 | 3,3420 | 245.067 | ,00 |
| 04/6/2010 | 3,4900 | -5,78% | 3,6710 | 3,7530 | 3,4000 | 407.974 | ,00 |
| 03/6/2010 | 3,7040 | 4,16% | 3,6380 | 3,7040 | 3,6140 | 439.578 | ,00 |
| 02/6/2010 | 3,5560 | -3,55% | 3,6300 | 3,6870 | 3,5310 | 741.706 | ,00 |
| 01/6/2010 | 3,6870 | -4,28% | 3,8350 | 3,8350 | 3,6460 | 261.815 | ,00 |
| 31/5/2010 | 3,8520 | -0,82% | 3,8840 | 3,9260 | 3,8520 | 353.057 | ,00 |
| 28/5/2010 | 3,8840 | 2,16% | 3,8520 | 3,8930 | 3,8270 | 373.733 | ,00 |
| 27/5/2010 | 3,8020 | 2,20% | 3,7940 | 3,9420 | 3,7450 | 418.762 | ,00 |
| 26/5/2010 | 3,7200 | -0,88% | 3,7530 | 3,8190 | 3,7040 | 335.160 | ,00 |
| 25/5/2010 | 3,7530 | -5,77% | 3,8020 | 3,8840 | 3,7530 | 325.179 | ,00 |
| 21/5/2010 | 3,9830 | 1,68% | 3,8840 | 3,9830 | 3,8430 | 247.667 | ,00 |
| 20/5/2010 | 3,9170 | -5,93% | 4,2050 | 4,2380 | 3,9170 | 314.776 | ,00 |
| 19/5/2010 | 4,1640 | 0,60% | 4,0400 | 4,2050 | 3,9910 | 554.076 | ,00 |
| 18/5/2010 | 4,1390 | 0,61% | 4,2130 | 4,4100 | 4,1390 | 385.279 | ,00 |
| 17/5/2010 | 4,1140 | -1,98% | 4,1140 | 4,1550 | 4,0320 | 807.238 | ,00 |
| 14/5/2010 | 4,1970 | -4,83% | 4,3610 | 4,4180 | 4,1970 | 196.446 | ,00 |
| 13/5/2010 | 4,4100 | 0,00% | 4,4590 | 4,5500 | 4,4100 | 110.712 | ,00 |
| 12/5/2010 | 4,4100 | -1,47% | 4,4760 | 4,6070 | 4,4100 | 204.287 | ,00 |
| 11/5/2010 | 4,4760 | -3,87% | 4,5830 | 4,6810 | 4,4760 | 215.813 | ,00 |
| 10/5/2010 | 4,6560 | 6,76% | 4,7300 | 4,7300 | 4,6150 | 323.922 | ,00 |
| 07/5/2010 | 4,3610 | -2,20% | 4,2870 | 4,4430 | 4,2620 | 295.656 | ,00 |
| 06/5/2010 | 4,4590 | -3,04% | 4,5830 | 4,6400 | 4,3940 | 429.907 | ,00 |
| 05/5/2010 | 4,5990 | -0,71% | 4,5660 | 4,6970 | 4,4680 | 354.339 | ,00 |
| 04/5/2010 | 4,6320 | -0,52% | 4,6890 | 4,6890 | 4,5740 | 550.037 | ,00 |
| 03/5/2010 | 4,6560 | -3,24% | 4,8120 | 4,9440 | 4,6560 | 188.292 | ,00 |
| 30/4/2010 | 4,8120 | -1,86% | 4,9440 | 4,9930 | 4,7880 | 249.410 | ,00 |
| 29/4/2010 | 4,9030 | 6,98% | 4,5830 | 4,9680 | 4,5830 | 427.508 | ,00 |
| 28/4/2010 | 4,5830 | 5,50% | 4,3440 | 4,6560 | 4,2870 | 1.314.601 | ,00 |
| 27/4/2010 | 4,3440 | -3,47% | 4,5000 | 4,5000 | 4,2050 | 878.824 | ,00 |
| 26/4/2010 | 4,5000 | -1,62% | 4,6240 | 4,6810 | 4,3770 | 363.702 | ,00 |
| 23/4/2010 | 4,5740 | -4,13% | 4,7630 | 4,9850 | 4,5740 | 309.218 | ,00 |
| 22/4/2010 | 4,7710 | -3,97% | 4,9680 | 4,9680 | 4,7550 | 252.344 | ,00 |
| 21/4/2010 | 4,9680 | 0,65% | 4,9680 | 4,9930 | 4,8040 | 552.818 | ,00 |
| 20/4/2010 | 4,9360 | 1,52% | 4,8620 | 4,9850 | 4,8620 | 513.618 | ,00 |
| 19/4/2010 | 4,8620 | -0,65% | 4,8940 | 4,9270 | 4,7710 | 843.966 | ,00 |
| 16/4/2010 | 4,8940 | -1,49% | 4,9680 | 4,9680 | 4,8210 | 297.172 | ,00 |
| 15/4/2010 | 4,9680 | 2,35% | 4,8620 | 4,9930 | 4,7800 | 372.368 | ,00 |
| 14/4/2010 | 4,8540 | 0,87% | 4,8120 | 4,8860 | 4,7140 | 406.581 | ,00 |
| 13/4/2010 | 4,8120 | -5,50% | 5,0100 | 5,0670 | 4,8120 | 165.758 | ,00 |
| 12/4/2010 | 5,0920 | 3,35% | 5,2070 | 5,2390 | 4,9930 | 442.067 | ,00 |
| 09/4/2010 | 4,9270 | 3,62% | 4,7550 | 5,0260 | 4,6150 | 234.649 | ,00 |
| 08/4/2010 | 4,7550 | -2,84% | 4,8120 | 4,9030 | 4,5740 | 517.325 | ,00 |
| 07/4/2010 | 4,8940 | -2,14% | 5,0010 | 5,0590 | 4,8290 | 275.898 | ,00 |
| 06/4/2010 | 5,0010 | -3,19% | 5,2070 | 5,2070 | 4,9520 | 329.566 | ,00 |
| 01/4/2010 | 5,1660 | 2,44% | 5,2480 | 5,2480 | 5,1250 | 191.503 | ,00 |
| 31/3/2010 | 5,0430 | -0,63% | 5,1330 | 5,1900 | 5,0340 | 162.581 | ,00 |
| 30/3/2010 | 5,0750 | -3,13% | 5,2230 | 5,3130 | 5,0750 | 372.734 | ,00 |
| 29/3/2010 | 5,2390 | -2,15% | 5,4280 | 5,4280 | 5,1740 | 215.589 | ,00 |
| 26/3/2010 | 5,3540 | 9,40% | 4,9770 | 5,3870 | 4,9770 | 1.563.141 | ,00 |
| 24/3/2010 | 4,8940 | 1,18% | 4,9270 | 4,9520 | 4,8620 | 227.373 | ,00 |
| 23/3/2010 | 4,8370 | -0,84% | 4,8860 | 5,0180 | 4,8370 | 317.183 | ,00 |
| 22/3/2010 | 4,8780 | -3,88% | 5,0340 | 5,0340 | 4,8700 | 166.494 | ,00 |
| 19/3/2010 | 5,0750 | -0,98% | 5,1080 | 5,2070 | 5,0750 | 183.318 | ,00 |
| 18/3/2010 | 5,1250 | -6,29% | 5,4040 | 5,4690 | 5,1250 | 305.252 | ,00 |
| 17/3/2010 | 5,4690 | 0,00% | 5,5350 | 5,5510 | 5,4280 | 221.496 | ,00 |
| 16/3/2010 | 5,4690 | -0,16% | 5,4780 | 5,5100 | 5,3710 | 302.129 | ,00 |
| 15/3/2010 | 5,4780 | -0,44% | 5,4860 | 5,5600 | 5,4370 | 233.737 | ,00 |
| 12/3/2010 | 5,5020 | -0,60% | 5,5430 | 5,5930 | 5,4780 | 123.694 | ,00 |
| 11/3/2010 | 5,5350 | -1,18% | 5,6090 | 5,6660 | 5,5270 | 241.383 | ,00 |
| 10/3/2010 | 5,6010 | 2,41% | 5,5100 | 5,6250 | 5,3870 | 1.318.519 | ,00 |
| 09/3/2010 | 5,4690 | 1,82% | 5,4120 | 5,4690 | 5,3050 | 268.773 | ,00 |
| 08/3/2010 | 5,3710 | 0,00% | 5,4610 | 5,4610 | 5,3710 | 259.073 | ,00 |
| 05/3/2010 | 5,3710 | 1,24% | 5,3300 | 5,4120 | 5,3050 | 384.642 | ,00 |
| 04/3/2010 | 5,3050 | -0,92% | 5,2970 | 5,5600 | 5,2970 | 420.745 | ,00 |
| 03/3/2010 | 5,3540 | -2,10% | 5,4690 | 5,4940 | 5,3380 | 296.167 | ,00 |
| 02/3/2010 | 5,4690 | -0,46% | 5,5100 | 5,5840 | 5,4370 | 388.953 | ,00 |
| 01/3/2010 | 5,4940 | 2,92% | 5,5600 | 5,6420 | 5,4370 | 132.299 | ,00 |
| 26/2/2010 | 5,3380 | 2,20% | 5,2230 | 5,3380 | 5,2150 | 112.151 | ,00 |
| 25/2/2010 | 5,2230 | -3,04% | 5,2720 | 5,3130 | 5,2070 | 110.744 | ,00 |
| 24/2/2010 | 5,3870 | 3,62% | 5,1740 | 5,3870 | 5,1160 | 130.797 | ,00 |
| 23/2/2010 | 5,1990 | -0,76% | 5,3630 | 5,4120 | 5,1250 | 130.369 | ,00 |
| 22/2/2010 | 5,2390 | 0,61% | 5,2720 | 5,3950 | 5,2070 | 80.350 | ,00 |
| 19/2/2010 | 5,2070 | 2,10% | 5,0010 | 5,2070 | 5,0010 | 95.661 | ,00 |
| 18/2/2010 | 5,1000 | 2,14% | 4,9680 | 5,1250 | 4,9190 | 362.699 | ,00 |
| 17/2/2010 | 4,9930 | 1,15% | 5,0430 | 5,1410 | 4,9770 | 452.320 | ,00 |
| 16/2/2010 | 4,9360 | -4,29% | 4,9930 | 5,0430 | 4,9270 | 443.518 | ,00 |
| 12/2/2010 | 5,1570 | -2,79% | 5,3460 | 5,3460 | 4,9770 | 632.960 | ,00 |
| 11/2/2010 | 5,3050 | -2,12% | 5,4280 | 5,5510 | 5,2480 | 249.521 | ,00 |
| 10/2/2010 | 5,4200 | 4,25% | 5,5100 | 5,5840 | 5,2560 | 511.656 | ,00 |
| 09/2/2010 | 5,1990 | 8,04% | 4,8620 | 5,3050 | 4,8540 | 406.855 | ,00 |
| 08/2/2010 | 4,8120 | -8,15% | 5,2720 | 5,2720 | 4,7550 | 712.824 | ,00 |
| 05/2/2010 | 5,2390 | -6,18% | 5,4530 | 5,4690 | 5,2310 | 522.677 | ,00 |
| 04/2/2010 | 5,5840 | -6,98% | 5,8390 | 5,9210 | 5,5840 | 571.331 | ,00 |
| 03/2/2010 | 6,0030 | 0,40% | 6,0110 | 6,0850 | 5,8960 | 171.452 | ,00 |
| 02/2/2010 | 5,9790 | 1,41% | 5,9790 | 6,0110 | 5,9130 | 158.158 | ,00 |
| 01/2/2010 | 5,8960 | -2,06% | 6,0520 | 6,0610 | 5,8640 | 137.638 | ,00 |
| 29/1/2010 | 6,0200 | 3,38% | 5,7410 | 6,0200 | 5,7410 | 208.557 | ,00 |
| 28/1/2010 | 5,8230 | 0,00% | 5,7320 | 5,8230 | 5,6250 | 429.602 | ,00 |
| 27/1/2010 | 5,8230 | -1,24% | 5,8960 | 5,9130 | 5,7410 | 186.999 | ,00 |
| 26/1/2010 | 5,8960 | -0,15% | 5,9290 | 6,0030 | 5,8800 | 200.317 | ,00 |
| 25/1/2010 | 5,9050 | 1,27% | 5,7900 | 5,9460 | 5,7900 | 290.420 | ,00 |
| 22/1/2010 | 5,8310 | 0,14% | 5,8230 | 5,8550 | 5,6750 | 257.673 | ,00 |
| 21/1/2010 | 5,8230 | 1,43% | 5,7410 | 5,8230 | 5,5100 | 528.848 | ,00 |
| 20/1/2010 | 5,7410 | -1,54% | 5,8310 | 5,9050 | 5,6990 | 387.630 | ,00 |
| 19/1/2010 | 5,8310 | 5,35% | 5,5350 | 5,8550 | 5,4780 | 375.012 | ,00 |
| 18/1/2010 | 5,5350 | -1,60% | 5,6910 | 5,6910 | 5,5020 | 228.197 | ,00 |
| 15/1/2010 | 5,6250 | 0,00% | 5,6420 | 5,7570 | 5,5600 | 1.167.240 | ,00 |
| 14/1/2010 | 5,6250 | 1,17% | 5,5600 | 5,7490 | 5,5430 | 297.893 | ,00 |
| 13/1/2010 | 5,5600 | -1,87% | 5,6660 | 5,7810 | 5,5510 | 194.472 | ,00 |
| 12/1/2010 | 5,6660 | -3,64% | 5,9210 | 6,0280 | 5,6340 | 216.281 | ,00 |
| 11/1/2010 | 5,8800 | -0,98% | 6,0030 | 6,1840 | 5,8800 | 353.933 | ,00 |
| 08/1/2010 | 5,9380 | -1,08% | 6,0850 | 6,1180 | 5,9050 | 149.824 | ,00 |
| 07/1/2010 | 6,0030 | 2,95% | 5,8310 | 6,0610 | 5,7980 | 304.443 | ,00 |
| 05/1/2010 | 5,8310 | 3,20% | 5,6500 | 5,8880 | 5,6500 | 441.729 | ,00 |
| 04/1/2010 | 5,6500 | -0,28% | 5,6500 | 5,7080 | 5,5840 | 29.111 | ,00 |
| 31/12/2009 | 5,6660 | -0,16% | 5,6420 | 5,7320 | 5,6420 | 59.268 | 337.164,59 |
| 30/12/2009 | 5,6750 | 0,89% | 5,6830 | 5,6830 | 5,6010 | 99.190 | 560.156,95 |
| 29/12/2009 | 5,6250 | 0,14% | 5,6170 | 5,7080 | 5,5600 | 187.398 | 1.056.457,38 |
| 28/12/2009 | 5,6170 | 0,59% | 5,6830 | 5,6830 | 5,6010 | 88.834 | 500.335,21 |
| 23/12/2009 | 5,5840 | -0,59% | 5,7410 | 5,7650 | 5,5840 | 278.441 | 1.582.119,66 |
| 22/12/2009 | 5,6170 | 3,31% | 5,6660 | 5,6830 | 5,5020 | 800.655 | 4.469.985,95 |
| 21/12/2009 | 5,4370 | -5,43% | 5,7410 | 5,8230 | 5,4370 | 97.307 | 550.314,84 |
| 18/12/2009 | 5,7490 | -4,36% | 6,0110 | 6,0110 | 5,7490 | 170.256 | 1.006.189,83 |
| 17/12/2009 | 6,0110 | -0,68% | 5,8960 | 6,0690 | 5,8960 | 333.971 | 2.004.377,74 |
| 16/12/2009 | 6,0520 | 3,21% | 5,8640 | 6,0520 | 5,8230 | 442.025 | 2.637.404,80 |
| 15/12/2009 | 5,8640 | -1,10% | 5,8230 | 5,9050 | 5,7730 | 125.661 | 732.193,25 |
| 14/12/2009 | 5,9290 | 3,27% | 5,7980 | 5,9790 | 5,7410 | 265.497 | 1.552.542,95 |
| 11/12/2009 | 5,7410 | -4,49% | 6,1680 | 6,2000 | 5,6660 | 302.657 | 1.799.570,52 |
| 10/12/2009 | 6,0110 | 6,09% | 5,7410 | 6,1180 | 5,5510 | 776.348 | 4.530.044,07 |
| 09/12/2009 | 5,6660 | -1,72% | 5,5930 | 5,9130 | 5,4530 | 784.988 | 4.482.926,95 |
| 08/12/2009 | 5,7650 | -9,41% | 6,4470 | 6,4470 | 5,6090 | 911.788 | 5.327.968,68 |
| 07/12/2009 | 6,3640 | 0,00% | 6,3640 | 6,3640 | 6,2080 | 197.610 | 1.244.591,40 |
| 04/12/2009 | 6,3640 | -2,03% | 6,3970 | 6,4960 | 6,2330 | 504.964 | 3.218.721,50 |
| 03/12/2009 | 6,4960 | 0,00% | 6,7830 | 6,8250 | 6,4060 | 292.103 | 1.937.356,55 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|