| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΝΑΚΑΣ | 3,3600 | -3,45 % | -0,1200 | 190 |
| ΣΠΙ | 0,6200 | -3,43 % | -0,0220 | 4.227 |
| ΓΕΒΚΑ | 1,8500 | -2,89 % | -0,0550 | 7.950 |
| ΚΟΥΕΣ | 7,2100 | -1,77 % | -0,1300 | 18.682 |
| ΠΡΔ | 0,5600 | -1,75 % | -0,0100 | 4.400 |
| ΟΛΠ | 43,3000 | -1,70 % | -0,7500 | 1.322 |
| ΣΑΡ | 14,1600 | -1,53 % | -0,2200 | 12.835 |
| ΦΡΙΓΟ | 0,5260 | -1,50 % | -0,0080 | 32.790 |
| ACAG | 5,2100 | -1,33 % | -0,0700 | 13.604 |
Συνεχης ενημερωση
ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)
6,9500 €
-0,0300 (-0,43%)
- Άνοιγμα 6,9500
- Υψηλό 7,0300
- Χαμηλό 6,9300
- Όγκος 126.771
- Τζίρος 880.873 €
- Πράξεις 205
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2009 | 6,7500 | 4,70% | 6,5120 | 6,8570 | 6,5120 | 474.937 | ,00 |
| 30/11/2009 | 6,4470 | 2,35% | 6,3810 | 6,4470 | 6,2330 | 303.993 | ,00 |
| 27/11/2009 | 6,2990 | 2,96% | 5,9790 | 6,4300 | 5,7650 | 539.825 | ,00 |
| 26/11/2009 | 6,1180 | -7,79% | 6,6350 | 6,7500 | 6,1180 | 379.179 | ,00 |
| 25/11/2009 | 6,6350 | -1,70% | 6,7830 | 6,7830 | 6,3640 | 503.653 | ,00 |
| 24/11/2009 | 6,7500 | 0,12% | 6,7590 | 6,7670 | 6,6270 | 148.849 | ,00 |
| 23/11/2009 | 6,7420 | -1,22% | 6,8250 | 7,0050 | 6,6440 | 393.312 | ,00 |
| 20/11/2009 | 6,8250 | -5,46% | 7,2190 | 7,2190 | 6,8000 | 222.345 | ,00 |
| 19/11/2009 | 7,2190 | -5,08% | 7,5640 | 7,5640 | 7,2190 | 266.679 | ,00 |
| 18/11/2009 | 7,6050 | 1,10% | 7,4650 | 7,6780 | 7,3910 | 249.463 | ,00 |
| 17/11/2009 | 7,5220 | 1,43% | 7,4570 | 7,5550 | 7,3010 | 353.121 | ,00 |
| 16/11/2009 | 7,4160 | -2,49% | 7,4900 | 7,6050 | 7,2600 | 479.760 | ,00 |
| 13/11/2009 | 7,6050 | 0,77% | 7,4570 | 7,6290 | 7,4570 | 250.558 | ,00 |
| 12/11/2009 | 7,5470 | -2,03% | 7,7520 | 7,7520 | 7,4570 | 309.897 | ,00 |
| 11/11/2009 | 7,7030 | 0,00% | 7,6620 | 7,7610 | 7,6130 | 216.533 | ,00 |
| 10/11/2009 | 7,7030 | -0,85% | 7,7690 | 7,8760 | 7,6460 | 732.975 | ,00 |
| 09/11/2009 | 7,7690 | -1,36% | 7,8760 | 7,8920 | 7,6870 | 407.727 | ,00 |
| 06/11/2009 | 7,8760 | 2,46% | 7,6870 | 7,9170 | 7,6540 | 870.961 | ,00 |
| 05/11/2009 | 7,6870 | 2,41% | 7,3750 | 7,7690 | 7,3010 | 396.546 | ,00 |
| 04/11/2009 | 7,5060 | 0,66% | 7,4900 | 7,6460 | 7,4650 | 191.091 | ,00 |
| 03/11/2009 | 7,4570 | -0,86% | 7,4320 | 7,5550 | 7,3580 | 437.347 | ,00 |
| 02/11/2009 | 7,5220 | -0,44% | 7,3750 | 7,5220 | 7,3340 | 331.276 | ,00 |
| 30/10/2009 | 7,5550 | 2,44% | 7,5140 | 7,5880 | 7,4570 | 584.993 | ,00 |
| 29/10/2009 | 7,3750 | -0,11% | 7,2190 | 7,7200 | 7,0380 | 1.139.055 | ,00 |
| 27/10/2009 | 7,3830 | -3,44% | 7,5720 | 7,5720 | 7,3340 | 472.673 | ,00 |
| 26/10/2009 | 7,6460 | -3,92% | 7,8510 | 7,8670 | 7,5470 | 377.469 | ,00 |
| 23/10/2009 | 7,9580 | 3,53% | 7,7690 | 7,9580 | 7,7690 | 459.805 | ,00 |
| 22/10/2009 | 7,6870 | 0,87% | 7,4320 | 7,7200 | 7,4240 | 317.099 | ,00 |
| 21/10/2009 | 7,6210 | -2,73% | 7,7850 | 7,8840 | 7,4730 | 627.791 | ,00 |
| 20/10/2009 | 7,8350 | -1,84% | 7,9820 | 8,0560 | 7,7610 | 594.142 | ,00 |
| 19/10/2009 | 7,9820 | -0,21% | 7,9990 | 8,1220 | 7,9250 | 418.826 | ,00 |
| 16/10/2009 | 7,9990 | 1,04% | 7,9500 | 8,0890 | 7,7690 | 618.773 | ,00 |
| 15/10/2009 | 7,9170 | -2,22% | 8,1380 | 8,3680 | 7,7770 | 764.883 | ,00 |
| 14/10/2009 | 8,0970 | 5,22% | 7,7850 | 8,0970 | 7,7520 | 661.955 | ,00 |
| 13/10/2009 | 7,6950 | 0,10% | 7,6870 | 7,9000 | 7,5310 | 517.616 | ,00 |
| 12/10/2009 | 7,6870 | 6,13% | 7,2430 | 7,7690 | 7,2430 | 854.273 | ,00 |
| 09/10/2009 | 7,2430 | 2,43% | 7,0710 | 7,3250 | 7,0710 | 920.474 | ,00 |
| 08/10/2009 | 7,0710 | 2,14% | 7,0220 | 7,1040 | 7,0050 | 951.592 | ,00 |
| 07/10/2009 | 6,9230 | 1,44% | 6,8900 | 7,0630 | 6,8080 | 579.682 | ,00 |
| 06/10/2009 | 6,8250 | 3,88% | 6,7010 | 6,8740 | 6,6770 | 569.961 | ,00 |
| 05/10/2009 | 6,5700 | -0,12% | 6,6110 | 6,6770 | 6,5120 | 115.303 | ,00 |
| 02/10/2009 | 6,5780 | -3,84% | 6,6930 | 6,7500 | 6,5620 | 203.145 | ,00 |
| 01/10/2009 | 6,8410 | 1,47% | 6,7830 | 6,8570 | 6,6600 | 456.164 | ,00 |
| 30/9/2009 | 6,7420 | -1,09% | 6,8160 | 6,8660 | 6,6190 | 363.439 | ,00 |
| 29/9/2009 | 6,8160 | 2,08% | 6,6770 | 6,9390 | 6,6440 | 624.092 | ,00 |
| 28/9/2009 | 6,6770 | 1,63% | 6,4630 | 6,7010 | 6,4550 | 364.457 | ,00 |
| 25/9/2009 | 6,5700 | -1,60% | 6,6440 | 6,7100 | 6,5700 | 222.990 | ,00 |
| 24/9/2009 | 6,6770 | 0,26% | 6,4960 | 6,7830 | 6,4960 | 600.352 | ,00 |
| 23/9/2009 | 6,6600 | 6,02% | 6,4220 | 6,6770 | 6,4060 | 2.977.914 | ,00 |
| 22/9/2009 | 6,2820 | 2,40% | 6,2080 | 6,3640 | 6,2080 | 366.876 | ,00 |
| 21/9/2009 | 6,1350 | -1,18% | 6,2660 | 6,2660 | 6,1260 | 126.444 | ,00 |
| 18/9/2009 | 6,2080 | -0,67% | 6,2250 | 6,3150 | 6,2000 | 511.620 | ,00 |
| 17/9/2009 | 6,2500 | -1,17% | 6,3240 | 6,4060 | 6,2330 | 294.862 | ,00 |
| 16/9/2009 | 6,3240 | 1,33% | 6,2410 | 6,3640 | 6,2410 | 322.679 | ,00 |
| 15/9/2009 | 6,2410 | 2,01% | 6,1760 | 6,2410 | 6,1430 | 207.058 | ,00 |
| 14/9/2009 | 6,1180 | 0,13% | 6,1100 | 6,1680 | 5,9620 | 376.736 | ,00 |
| 11/9/2009 | 6,1100 | -3,25% | 6,3320 | 6,3640 | 6,0520 | 913.513 | ,00 |
| 10/9/2009 | 6,3150 | 0,78% | 6,2660 | 6,3970 | 6,2330 | 539.532 | ,00 |
| 09/9/2009 | 6,2660 | -0,13% | 6,2580 | 6,3640 | 6,2410 | 184.881 | ,00 |
| 08/9/2009 | 6,2740 | 0,66% | 6,3400 | 6,3810 | 6,2410 | 438.454 | ,00 |
| 07/9/2009 | 6,2330 | 1,05% | 6,2330 | 6,3730 | 6,1760 | 343.679 | ,00 |
| 04/9/2009 | 6,1680 | -0,26% | 6,1840 | 6,2410 | 6,0690 | 189.350 | ,00 |
| 03/9/2009 | 6,1840 | -1,18% | 6,2410 | 6,2410 | 5,8140 | 1.091.768 | ,00 |
| 02/9/2009 | 6,2580 | -1,67% | 6,3640 | 6,3640 | 6,1840 | 387.965 | ,00 |
| 01/9/2009 | 6,3640 | -0,66% | 6,4060 | 6,4470 | 6,2740 | 426.707 | ,00 |
| 31/8/2009 | 6,4060 | -3,10% | 6,5450 | 6,5860 | 6,4060 | 172.650 | ,00 |
| 28/8/2009 | 6,6110 | -0,24% | 6,7100 | 6,7100 | 6,5860 | 250.206 | ,00 |
| 27/8/2009 | 6,6270 | 1,77% | 6,5450 | 6,7500 | 6,5450 | 429.535 | ,00 |
| 26/8/2009 | 6,5120 | -2,95% | 6,7100 | 6,8000 | 6,5040 | 382.969 | ,00 |
| 25/8/2009 | 6,7100 | 2,90% | 6,5780 | 6,7750 | 6,4710 | 306.198 | ,00 |
| 24/8/2009 | 6,5210 | 0,38% | 6,6270 | 6,7500 | 6,5040 | 326.409 | ,00 |
| 21/8/2009 | 6,4960 | 1,67% | 6,3890 | 6,5780 | 6,3480 | 378.838 | ,00 |
| 20/8/2009 | 6,3890 | 2,50% | 6,3070 | 6,4470 | 6,2990 | 196.053 | ,00 |
| 19/8/2009 | 6,2330 | -0,13% | 6,2080 | 6,2500 | 6,1920 | 135.900 | ,00 |
| 18/8/2009 | 6,2410 | -1,31% | 6,3240 | 6,3320 | 6,2250 | 275.220 | ,00 |
| 17/8/2009 | 6,3240 | -3,26% | 6,2740 | 6,3970 | 6,2170 | 156.858 | ,00 |
| 14/8/2009 | 6,5370 | 2,19% | 6,4390 | 6,5370 | 6,3810 | 197.203 | ,00 |
| 13/8/2009 | 6,3970 | 1,56% | 6,4140 | 6,4960 | 6,3070 | 257.971 | ,00 |
| 12/8/2009 | 6,2990 | 0,00% | 6,1590 | 6,4220 | 6,1510 | 110.714 | ,00 |
| 11/8/2009 | 6,2990 | -1,67% | 6,5120 | 6,5120 | 6,1680 | 203.362 | ,00 |
| 10/8/2009 | 6,4060 | -1,88% | 6,5290 | 6,6110 | 6,3070 | 113.549 | ,00 |
| 07/8/2009 | 6,5290 | 0,00% | 6,5530 | 6,5620 | 6,3400 | 233.065 | ,00 |
| 06/8/2009 | 6,5290 | -0,24% | 6,5210 | 6,6850 | 6,4960 | 288.935 | ,00 |
| 05/8/2009 | 6,5450 | -3,75% | 6,7830 | 6,7830 | 6,5370 | 327.503 | ,00 |
| 04/8/2009 | 6,8000 | -1,89% | 6,8980 | 6,9150 | 6,7420 | 272.130 | ,00 |
| 03/8/2009 | 6,9310 | 0,00% | 6,9060 | 6,9640 | 6,8660 | 431.491 | ,00 |
| 31/7/2009 | 6,9310 | 2,18% | 6,7830 | 6,9310 | 6,7180 | 263.820 | ,00 |
| 30/7/2009 | 6,7830 | 3,51% | 6,4960 | 6,8570 | 6,4960 | 241.374 | ,00 |
| 29/7/2009 | 6,5530 | 1,00% | 6,5210 | 6,6520 | 6,5210 | 76.495 | ,00 |
| 28/7/2009 | 6,4880 | -4,24% | 6,7750 | 6,8570 | 6,4300 | 77.835 | ,00 |
| 27/7/2009 | 6,7750 | 2,23% | 6,7830 | 6,9310 | 6,6270 | 308.224 | ,00 |
| 24/7/2009 | 6,6270 | 3,86% | 6,4390 | 6,6770 | 6,4390 | 200.449 | ,00 |
| 23/7/2009 | 6,3810 | -0,13% | 6,4220 | 6,4880 | 6,3400 | 60.839 | ,00 |
| 22/7/2009 | 6,3890 | 0,77% | 6,2990 | 6,3890 | 6,2740 | 86.274 | ,00 |
| 21/7/2009 | 6,3400 | 4,04% | 6,1760 | 6,4060 | 6,1590 | 245.078 | ,00 |
| 20/7/2009 | 6,0940 | 1,92% | 6,0360 | 6,2410 | 6,0200 | 98.630 | ,00 |
| 17/7/2009 | 5,9790 | -1,89% | 6,0940 | 6,2330 | 5,9790 | 182.806 | ,00 |
| 16/7/2009 | 6,0940 | 1,23% | 6,0520 | 6,1510 | 5,9950 | 147.843 | ,00 |
| 15/7/2009 | 6,0200 | 0,00% | 6,0520 | 6,0770 | 5,9050 | 265.081 | ,00 |
| 14/7/2009 | 6,0200 | 5,78% | 5,7490 | 6,0200 | 5,7490 | 563.197 | ,00 |
| 13/7/2009 | 5,6910 | 2,21% | 5,4690 | 5,7240 | 5,4450 | 137.134 | ,00 |
| 10/7/2009 | 5,5680 | -1,45% | 5,6580 | 5,6580 | 5,5350 | 197.965 | ,00 |
| 09/7/2009 | 5,6500 | 0,00% | 5,7160 | 5,7730 | 5,6090 | 196.261 | ,00 |
| 08/7/2009 | 5,6500 | -2,13% | 5,7570 | 5,7570 | 5,5840 | 269.946 | ,00 |
| 07/7/2009 | 5,7730 | -3,45% | 5,9540 | 5,9620 | 5,7410 | 336.906 | ,00 |
| 06/7/2009 | 5,9790 | 1,68% | 5,8800 | 5,9870 | 5,6580 | 322.885 | ,00 |
| 03/7/2009 | 5,8800 | -4,53% | 6,0770 | 6,0770 | 5,8800 | 328.101 | ,00 |
| 02/7/2009 | 6,1590 | -2,85% | 6,3070 | 6,3890 | 6,0690 | 150.762 | ,00 |
| 01/7/2009 | 6,3400 | 3,90% | 6,2170 | 6,3400 | 6,1510 | 343.516 | ,00 |
| 30/6/2009 | 6,1020 | 3,06% | 6,0610 | 6,3970 | 6,0110 | 307.075 | ,00 |
| 29/6/2009 | 5,9210 | 2,26% | 5,9050 | 6,0690 | 5,8390 | 160.022 | ,00 |
| 26/6/2009 | 5,7900 | -0,70% | 5,9380 | 6,0520 | 5,7900 | 126.495 | ,00 |
| 25/6/2009 | 5,8310 | 2,01% | 5,7900 | 5,9460 | 5,6750 | 251.471 | ,00 |
| 24/6/2009 | 5,7160 | -2,66% | 5,8390 | 5,8640 | 5,6660 | 325.425 | ,00 |
| 23/6/2009 | 5,8720 | 0,57% | 5,6250 | 5,8720 | 5,5600 | 274.672 | ,00 |
| 22/6/2009 | 5,8390 | -7,42% | 6,2910 | 6,4060 | 5,7410 | 393.312 | ,00 |
| 19/6/2009 | 6,3070 | 1,06% | 6,2410 | 6,3560 | 6,0940 | 336.189 | ,00 |
| 18/6/2009 | 6,2410 | -1,56% | 6,2080 | 6,4060 | 6,1760 | 234.240 | ,00 |
| 17/6/2009 | 6,3400 | -5,51% | 6,7670 | 6,8410 | 6,1100 | 264.730 | ,00 |
| 16/6/2009 | 6,7100 | -2,96% | 6,8570 | 6,8570 | 6,5450 | 325.746 | ,00 |
| 15/6/2009 | 6,9150 | -0,12% | 6,9230 | 6,9390 | 6,7340 | 173.852 | 1.198.275,93 |
| 12/6/2009 | 6,9230 | -0,83% | 6,8740 | 6,9810 | 6,7670 | 350.206 | ,00 |
| 11/6/2009 | 6,9810 | 4,04% | 6,7100 | 7,0300 | 6,6770 | 545.875 | ,00 |
| 10/6/2009 | 6,7100 | 8,23% | 6,4060 | 6,8080 | 6,2330 | 453.694 | ,00 |
| 09/6/2009 | 6,2000 | -0,66% | 6,2410 | 6,3240 | 6,1100 | 137.030 | ,00 |
| 05/6/2009 | 6,2410 | 1,88% | 6,2410 | 6,3640 | 6,1350 | 228.455 | ,00 |
| 04/6/2009 | 6,1260 | -5,81% | 6,5040 | 6,5530 | 6,1100 | 287.581 | ,00 |
| 03/6/2009 | 6,5040 | -0,63% | 6,5040 | 6,6110 | 6,4220 | 266.061 | ,00 |
| 02/6/2009 | 6,5450 | 0,00% | 6,5780 | 6,5860 | 6,3890 | 263.878 | ,00 |
| 01/6/2009 | 6,5450 | 6,41% | 6,2410 | 6,5950 | 6,2000 | 440.670 | ,00 |
| 29/5/2009 | 6,1510 | 0,26% | 6,2170 | 6,3240 | 6,1100 | 325.924 | ,00 |
| 28/5/2009 | 6,1350 | -4,72% | 6,3320 | 6,3320 | 6,0770 | 655.784 | ,00 |
| 27/5/2009 | 6,4390 | 4,96% | 6,2820 | 6,4960 | 6,2820 | 280.591 | ,00 |
| 26/5/2009 | 6,1350 | -4,59% | 6,3640 | 6,3890 | 6,0940 | 156.512 | ,00 |
| 25/5/2009 | 6,4300 | -0,26% | 6,5450 | 6,5450 | 6,3150 | 44.942 | ,00 |
| 22/5/2009 | 6,4470 | -0,75% | 6,4220 | 6,6440 | 6,4060 | 359.885 | ,00 |
| 21/5/2009 | 6,4960 | -1,98% | 6,6270 | 6,6270 | 6,4060 | 388.128 | ,00 |
| 20/5/2009 | 6,6270 | 8,60% | 6,2410 | 6,7260 | 6,1920 | 582.984 | ,00 |
| 19/5/2009 | 6,1020 | 1,78% | 6,1100 | 6,2330 | 6,0940 | 413.677 | ,00 |
| 18/5/2009 | 5,9950 | 1,39% | 5,7570 | 5,9950 | 5,7490 | 161.157 | ,00 |
| 15/5/2009 | 5,9130 | 3,16% | 5,7320 | 5,9950 | 5,7320 | 312.101 | ,00 |
| 14/5/2009 | 5,7320 | -3,99% | 5,7240 | 5,9380 | 5,6830 | 300.315 | ,00 |
| 13/5/2009 | 5,9700 | -4,34% | 6,2410 | 6,2410 | 5,8800 | 503.578 | ,00 |
| 12/5/2009 | 6,2410 | 0,39% | 6,1510 | 6,3640 | 6,1260 | 351.503 | ,00 |
| 11/5/2009 | 6,2170 | 3,98% | 6,0690 | 6,2740 | 6,0200 | 407.207 | ,00 |
| 08/5/2009 | 5,9790 | 3,26% | 5,8720 | 6,1760 | 5,8060 | 358.826 | ,00 |
| 07/5/2009 | 5,7900 | 2,77% | 5,6420 | 6,4060 | 5,6420 | 879.592 | ,00 |
| 06/5/2009 | 5,6340 | -0,14% | 5,5600 | 5,7490 | 5,5430 | 288.139 | ,00 |
| 05/5/2009 | 5,6420 | 5,54% | 5,3460 | 5,7160 | 5,3460 | 673.533 | ,00 |
| 04/5/2009 | 5,3460 | 5,34% | 5,1330 | 5,5270 | 5,1330 | 703.658 | ,00 |
| 30/4/2009 | 5,0750 | 4,04% | 4,9770 | 5,1900 | 4,9770 | 708.362 | ,00 |
| 29/4/2009 | 4,8780 | 2,59% | 4,8540 | 4,9270 | 4,8540 | 377.220 | ,00 |
| 28/4/2009 | 4,7550 | -3,98% | 4,9110 | 4,9110 | 4,6970 | 258.181 | ,00 |
| 27/4/2009 | 4,9520 | -1,47% | 4,9190 | 5,0260 | 4,8940 | 169.217 | ,00 |
| 24/4/2009 | 5,0260 | 2,34% | 4,9110 | 5,1080 | 4,8860 | 354.109 | ,00 |
| 23/4/2009 | 4,9110 | -0,32% | 4,8780 | 5,0340 | 4,8780 | 377.513 | ,00 |
| 22/4/2009 | 4,9270 | 1,00% | 4,9270 | 5,0260 | 4,8780 | 204.437 | ,00 |
| 21/4/2009 | 4,8780 | -4,97% | 5,0430 | 5,1080 | 4,8370 | 436.520 | ,00 |
| 16/4/2009 | 5,1330 | 2,29% | 5,0260 | 5,2230 | 4,9850 | 564.789 | ,00 |
| 15/4/2009 | 5,0180 | 2,87% | 4,8450 | 5,1160 | 4,7220 | 374.524 | ,00 |
| 14/4/2009 | 4,8780 | 3,48% | 4,7960 | 5,2230 | 4,7880 | 692.777 | ,00 |
| 09/4/2009 | 4,7140 | 3,42% | 4,6970 | 4,8040 | 4,5830 | 804.371 | ,00 |
| 08/4/2009 | 4,5580 | 3,17% | 4,4180 | 4,6480 | 4,3120 | 699.480 | ,00 |
| 07/4/2009 | 4,4180 | -1,82% | 4,5090 | 4,5500 | 4,4180 | 405.804 | ,00 |
| 06/4/2009 | 4,5000 | 0,54% | 4,5740 | 4,7140 | 4,4920 | 966.517 | ,00 |
| 03/4/2009 | 4,4760 | 3,80% | 4,2380 | 4,7140 | 4,1970 | 1.332.223 | ,00 |
| 02/4/2009 | 4,3120 | 4,38% | 4,2540 | 4,3360 | 4,2290 | 404.177 | ,00 |
| 01/4/2009 | 4,1310 | 0,61% | 4,1060 | 4,1970 | 4,0080 | 160.839 | ,00 |
| 31/3/2009 | 4,1060 | 6,15% | 3,8840 | 4,1060 | 3,8840 | 274.264 | ,00 |
| 30/3/2009 | 3,8680 | -5,98% | 3,9670 | 3,9670 | 3,8680 | 214.764 | ,00 |
| 27/3/2009 | 4,1140 | -3,47% | 4,2380 | 4,3120 | 4,0160 | 494.914 | ,00 |
| 26/3/2009 | 4,2620 | 1,36% | 4,2870 | 4,2870 | 4,2050 | 412.496 | ,00 |
| 24/3/2009 | 4,2050 | 2,61% | 4,1470 | 4,2870 | 4,1310 | 727.937 | ,00 |
| 23/3/2009 | 4,0980 | 6,86% | 3,8350 | 4,0980 | 3,8350 | 362.512 | ,00 |
| 20/3/2009 | 3,8350 | -4,10% | 3,9990 | 4,0820 | 3,8350 | 425.887 | ,00 |
| 19/3/2009 | 3,9990 | 8,70% | 3,6790 | 3,9990 | 3,6710 | 856.109 | ,00 |
| 18/3/2009 | 3,6790 | 1,13% | 3,6790 | 3,7280 | 3,6540 | 397.219 | ,00 |
| 17/3/2009 | 3,6380 | 2,77% | 3,5400 | 3,6380 | 3,5070 | 212.632 | ,00 |
| 16/3/2009 | 3,5400 | 2,88% | 3,5070 | 3,5560 | 3,4570 | 401.661 | ,00 |
| 13/3/2009 | 3,4410 | 0,73% | 3,5070 | 3,5810 | 3,4410 | 550.566 | ,00 |
| 12/3/2009 | 3,4160 | 0,95% | 3,3500 | 3,4330 | 3,2930 | 217.994 | ,00 |
| 11/3/2009 | 3,3840 | -1,66% | 3,4330 | 3,5070 | 3,3500 | 352.675 | ,00 |
| 10/3/2009 | 3,4410 | 4,49% | 3,3100 | 3,4900 | 3,2770 | 419.752 | ,00 |
| 09/3/2009 | 3,2930 | 2,01% | 3,2930 | 3,3260 | 3,2280 | 214.298 | ,00 |
| 06/3/2009 | 3,2280 | -0,49% | 3,2280 | 3,2770 | 3,2110 | 249.754 | ,00 |
| 05/3/2009 | 3,2440 | 0,50% | 3,2770 | 3,3100 | 3,2280 | 323.520 | ,00 |
| 04/3/2009 | 3,2280 | 2,64% | 3,1450 | 3,2600 | 3,1450 | 286.422 | ,00 |
| 03/3/2009 | 3,1450 | 2,68% | 2,9400 | 3,2110 | 2,9150 | 764.174 | ,00 |
| 27/2/2009 | 3,0630 | -3,89% | 3,1870 | 3,1870 | 3,0470 | 794.375 | ,00 |
| 26/2/2009 | 3,1870 | 1,85% | 3,1290 | 3,1950 | 3,0960 | 2.203.807 | ,00 |
| 25/2/2009 | 3,1290 | -0,79% | 3,2440 | 3,2770 | 3,0960 | 704.865 | ,00 |
| 24/2/2009 | 3,1540 | 5,52% | 3,1290 | 3,1950 | 3,0300 | 1.410.864 | ,00 |
| 23/2/2009 | 2,9890 | 0,54% | 3,0140 | 3,1290 | 2,9730 | 788.695 | ,00 |
| 20/2/2009 | 2,9730 | -5,47% | 3,0140 | 3,0470 | 2,9560 | 630.806 | ,00 |
| 19/2/2009 | 3,1450 | -1,56% | 3,2280 | 3,2440 | 3,0960 | 389.279 | ,00 |
| 18/2/2009 | 3,1950 | 0,00% | 3,2110 | 3,2600 | 3,0140 | 380.405 | ,00 |
| 17/2/2009 | 3,1950 | -5,59% | 3,3670 | 3,3670 | 3,1540 | 596.242 | ,00 |
| 16/2/2009 | 3,3840 | -1,43% | 3,4330 | 3,4570 | 3,3840 | 184.504 | ,00 |
| 13/2/2009 | 3,4330 | -0,23% | 3,4900 | 3,5400 | 3,4330 | 115.266 | ,00 |
| 12/2/2009 | 3,4410 | -0,95% | 3,4410 | 3,5070 | 3,4000 | 155.323 | ,00 |
| 11/2/2009 | 3,4740 | 0,49% | 3,4160 | 3,4900 | 3,3840 | 315.582 | ,00 |
| 10/2/2009 | 3,4570 | -2,78% | 3,5640 | 3,5810 | 3,4570 | 263.879 | ,00 |
| 09/2/2009 | 3,5560 | 0,94% | 3,5230 | 3,6140 | 3,5070 | 509.294 | ,00 |
| 06/2/2009 | 3,5230 | 1,41% | 3,5070 | 3,6140 | 3,4900 | 526.008 | ,00 |
| 05/2/2009 | 3,4740 | -1,39% | 3,4900 | 3,5810 | 3,4740 | 488.060 | ,00 |
| 04/2/2009 | 3,5230 | -3,59% | 3,6540 | 3,6870 | 3,4570 | 644.558 | ,00 |
| 03/2/2009 | 3,6540 | -3,69% | 3,7780 | 3,8110 | 3,6540 | 198.976 | ,00 |
| 02/2/2009 | 3,7940 | -0,86% | 3,7280 | 3,9670 | 3,6870 | 255.496 | ,00 |
| 30/1/2009 | 3,8270 | 9,66% | 3,4570 | 3,8930 | 3,4570 | 652.725 | ,00 |
| 29/1/2009 | 3,4900 | 1,66% | 3,4330 | 3,5810 | 3,3840 | 599.563 | ,00 |
| 28/1/2009 | 3,4330 | 0,00% | 3,4740 | 3,5070 | 3,4330 | 428.276 | ,00 |
| 27/1/2009 | 3,4330 | -0,69% | 3,5230 | 3,5400 | 3,3840 | 233.857 | ,00 |
| 26/1/2009 | 3,4570 | 1,20% | 3,4410 | 3,5400 | 3,4000 | 212.125 | ,00 |
| 23/1/2009 | 3,4160 | -4,15% | 3,4570 | 3,5560 | 3,3840 | 306.323 | ,00 |
| 22/1/2009 | 3,5640 | 2,59% | 3,5640 | 3,7120 | 3,5230 | 499.321 | ,00 |
| 21/1/2009 | 3,4740 | -2,99% | 3,5070 | 3,5810 | 3,3670 | 547.055 | ,00 |
| 20/1/2009 | 3,5810 | 0,00% | 3,5400 | 3,6460 | 3,5230 | 236.170 | ,00 |
| 19/1/2009 | 3,5810 | -6,04% | 3,9090 | 3,9090 | 3,5810 | 162.599 | ,00 |
| 16/1/2009 | 3,8110 | 1,33% | 3,8270 | 3,8930 | 3,7780 | 206.169 | ,00 |
| 15/1/2009 | 3,7610 | -1,31% | 3,6960 | 3,8430 | 3,6460 | 237.638 | ,00 |
| 14/1/2009 | 3,8110 | -5,10% | 4,0320 | 4,1140 | 3,7940 | 207.269 | ,00 |
| 13/1/2009 | 4,0160 | -4,31% | 4,1640 | 4,1970 | 3,9670 | 161.981 | ,00 |
| 12/1/2009 | 4,1970 | -5,71% | 4,3120 | 4,3940 | 4,1970 | 630.365 | ,00 |
| 09/1/2009 | 4,4510 | 3,22% | 4,4350 | 4,4760 | 4,3610 | 176.426 | ,00 |
| 08/1/2009 | 4,3120 | -0,74% | 4,2700 | 4,4020 | 4,2700 | 128.512 | ,00 |
| 07/1/2009 | 4,3440 | -1,67% | 4,4760 | 4,6150 | 4,3120 | 273.146 | ,00 |
| 05/1/2009 | 4,4180 | 3,47% | 4,3610 | 4,4510 | 4,3280 | 93.557 | ,00 |
| 02/1/2009 | 4,2700 | 0,00% | 4,4590 | 4,4590 | 4,2380 | 67.455 | ,00 |
| 31/12/2008 | 4,2700 | -1,70% | 4,3440 | 4,5090 | 4,2700 | 79.275 | ,00 |
| 30/12/2008 | 4,3440 | 7,29% | 4,0490 | 4,3440 | 3,9670 | 133.969 | ,00 |
| 29/12/2008 | 4,0490 | 2,71% | 3,9670 | 4,0820 | 3,9670 | 90.254 | ,00 |
| 24/12/2008 | 3,9420 | 0,84% | 3,9500 | 4,0160 | 3,8930 | 50.808 | ,00 |
| 23/12/2008 | 3,9090 | 7,21% | 3,6710 | 3,9500 | 3,6300 | 168.237 | ,00 |
| 22/12/2008 | 3,6460 | 1,82% | 3,5400 | 3,6960 | 3,5230 | 122.613 | ,00 |
| 19/12/2008 | 3,5810 | -1,78% | 3,5810 | 3,6960 | 3,4740 | 318.639 | ,00 |
| 18/12/2008 | 3,6460 | -4,33% | 3,8110 | 3,9260 | 3,5810 | 394.760 | ,00 |
| 17/12/2008 | 3,8110 | -5,88% | 4,0980 | 4,0980 | 3,8110 | 571.553 | ,00 |
| 16/12/2008 | 4,0490 | -3,13% | 4,2050 | 4,2380 | 3,9670 | 205.095 | ,00 |
| 15/12/2008 | 4,1800 | 2,40% | 4,2210 | 4,2380 | 4,1310 | 165.101 | ,00 |
| 12/12/2008 | 4,0820 | -1,57% | 4,1140 | 4,1470 | 3,9260 | 152.959 | ,00 |
| 11/12/2008 | 4,1470 | -1,75% | 4,2210 | 4,2870 | 4,1470 | 207.218 | ,00 |
| 10/12/2008 | 4,2210 | -1,54% | 4,2540 | 4,3120 | 4,2210 | 144.222 | ,00 |
| 09/12/2008 | 4,2870 | -0,58% | 4,2700 | 4,3770 | 4,1970 | 159.674 | ,00 |
| 08/12/2008 | 4,3120 | 4,38% | 4,3770 | 4,3770 | 4,2870 | 222.892 | ,00 |
| 05/12/2008 | 4,1310 | -2,52% | 4,2380 | 4,2700 | 4,0980 | 240.277 | ,00 |
| 04/12/2008 | 4,2380 | -0,75% | 4,3440 | 4,4590 | 4,1970 | 336.690 | ,00 |
| 03/12/2008 | 4,2700 | -3,72% | 4,4020 | 4,5250 | 4,2700 | 134.784 | ,00 |
| 02/12/2008 | 4,4350 | -6,08% | 4,5740 | 4,6810 | 4,4350 | 234.318 | ,00 |
| 01/12/2008 | 4,7220 | -4,34% | 4,8940 | 4,9270 | 4,7220 | 137.263 | ,00 |
| 28/11/2008 | 4,9360 | -4,60% | 5,1250 | 5,1250 | 4,9270 | 179.464 | ,00 |
| 27/11/2008 | 5,1740 | 4,48% | 5,1080 | 5,3630 | 5,0590 | 265.516 | ,00 |
| 26/11/2008 | 4,9520 | -4,29% | 4,9270 | 5,1250 | 4,8780 | 133.903 | ,00 |
| 25/11/2008 | 5,1740 | -1,24% | 5,3460 | 5,3630 | 5,0430 | 110.617 | ,00 |
| 24/11/2008 | 5,2390 | 10,95% | 4,7220 | 5,2810 | 4,7220 | 197.482 | ,00 |
| 21/11/2008 | 4,7220 | -4,95% | 5,0100 | 5,0590 | 4,7220 | 198.879 | ,00 |
| 20/11/2008 | 4,9680 | -5,34% | 5,1080 | 5,1080 | 4,8940 | 241.497 | ,00 |
| 19/11/2008 | 5,2480 | -0,93% | 5,2970 | 5,3460 | 5,2480 | 48.772 | ,00 |
| 18/11/2008 | 5,2970 | -2,12% | 5,2390 | 5,3460 | 5,2070 | 115.508 | ,00 |
| 17/11/2008 | 5,4120 | -4,77% | 5,5510 | 5,6090 | 5,4120 | 147.804 | ,00 |
| 14/11/2008 | 5,6830 | 7,61% | 5,2810 | 5,6990 | 5,2810 | 128.808 | ,00 |
| 13/11/2008 | 5,2810 | 0,00% | 5,2310 | 5,2970 | 5,0260 | 78.031 | ,00 |
| 12/11/2008 | 5,2810 | -0,60% | 5,3460 | 5,4610 | 5,2480 | 107.149 | ,00 |
| 11/11/2008 | 5,3130 | -4,29% | 5,3460 | 5,4450 | 5,2390 | 121.651 | ,00 |
| 10/11/2008 | 5,5510 | 1,50% | 5,6420 | 5,6830 | 5,5510 | 175.584 | ,00 |
| 07/11/2008 | 5,4690 | -1,92% | 5,6420 | 5,6990 | 5,4280 | 202.458 | ,00 |
| 06/11/2008 | 5,5760 | -6,47% | 5,6830 | 5,7160 | 5,4280 | 202.504 | ,00 |
| 05/11/2008 | 5,9620 | 1,83% | 5,8720 | 6,2410 | 5,6250 | 250.701 | ,00 |
| 04/11/2008 | 5,8550 | 8,53% | 5,3300 | 5,8550 | 5,3300 | 163.879 | ,00 |
| 03/11/2008 | 5,3950 | 3,95% | 5,2970 | 5,5510 | 5,1900 | 451.548 | ,00 |
| 31/10/2008 | 5,1900 | -1,72% | 5,2810 | 5,2810 | 5,0430 | 159.034 | ,00 |
| 30/10/2008 | 5,2810 | 0,63% | 5,3950 | 5,4280 | 5,1900 | 179.574 | ,00 |
| 29/10/2008 | 5,2480 | 13,30% | 5,3130 | 5,3130 | 4,8780 | 272.602 | ,00 |
| 27/10/2008 | 4,6320 | 10,36% | 3,8600 | 4,6320 | 3,8110 | 207.215 | ,00 |
| 24/10/2008 | 4,1970 | -7,92% | 4,3940 | 4,3940 | 3,6460 | 835.628 | ,00 |
| 23/10/2008 | 4,5580 | -12,18% | 5,1900 | 5,1900 | 4,5090 | 291.706 | ,00 |
| 22/10/2008 | 5,1900 | -10,36% | 5,7160 | 5,7160 | 5,1900 | 383.042 | ,00 |
| 21/10/2008 | 5,7900 | -1,40% | 5,9460 | 5,9870 | 5,6990 | 256.209 | ,00 |
| 20/10/2008 | 5,8720 | 2,73% | 5,7160 | 5,8720 | 5,6420 | 365.923 | ,00 |
| 17/10/2008 | 5,7160 | -8,41% | 6,4060 | 6,4060 | 5,6250 | 491.168 | ,00 |
| 16/10/2008 | 6,2410 | -3,08% | 6,1260 | 6,4060 | 6,1260 | 240.067 | ,00 |
| 15/10/2008 | 6,4390 | -7,76% | 6,8410 | 6,8410 | 6,4390 | 106.175 | ,00 |
| 14/10/2008 | 6,9810 | 4,30% | 6,8570 | 7,1370 | 6,8570 | 286.845 | ,00 |
| 13/10/2008 | 6,6930 | 7,24% | 6,4060 | 6,6930 | 6,4060 | 210.503 | ,00 |
| 10/10/2008 | 6,2410 | -2,58% | 5,4860 | 6,2580 | 5,4860 | 290.024 | ,00 |
| 09/10/2008 | 6,4060 | 0,52% | 6,3730 | 6,4710 | 6,3070 | 74.788 | ,00 |
| 08/10/2008 | 6,3730 | 1,30% | 6,0520 | 6,4880 | 5,9460 | 466.448 | ,00 |
| 07/10/2008 | 6,2910 | 3,95% | 6,0520 | 6,4060 | 6,0520 | 386.172 | ,00 |
| 06/10/2008 | 6,0520 | -6,72% | 6,4880 | 6,4880 | 6,0200 | 256.785 | ,00 |
| 03/10/2008 | 6,4880 | 1,55% | 6,3730 | 6,4880 | 6,2910 | 247.338 | ,00 |
| 02/10/2008 | 6,3890 | -2,14% | 6,5450 | 6,8160 | 6,3730 | 497.805 | ,00 |
| 01/10/2008 | 6,5290 | 4,61% | 6,3890 | 6,5450 | 6,3730 | 195.438 | ,00 |
| 30/9/2008 | 6,2410 | -3,81% | 6,2330 | 6,5040 | 6,0940 | 482.589 | ,00 |
| 29/9/2008 | 6,4880 | -1,62% | 6,4880 | 6,5120 | 6,3240 | 395.981 | ,00 |
| 26/9/2008 | 6,5950 | 0,26% | 6,5780 | 6,7420 | 6,4880 | 957.824 | ,00 |
| 25/9/2008 | 6,5780 | 1,01% | 6,4220 | 6,7260 | 6,4220 | 745.808 | ,00 |
| 24/9/2008 | 6,5120 | -0,26% | 6,5290 | 6,5780 | 6,4880 | 744.027 | ,00 |
| 23/9/2008 | 6,5290 | -0,50% | 6,3560 | 6,5620 | 6,3240 | 454.356 | ,00 |
| 22/9/2008 | 6,5620 | 7,40% | 6,1760 | 6,7830 | 6,1100 | 962.645 | ,00 |
| 19/9/2008 | 6,1100 | 9,24% | 6,0690 | 6,1590 | 5,8960 | 717.822 | ,00 |
| 18/9/2008 | 5,5930 | 0,00% | 5,6090 | 5,6830 | 5,4860 | 724.313 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 1.630 |
| ΚΕΚΡ | 2,0300 | 4,64 % | 0,0900 | 10.973 |
| ΑΤΕΚ | 1,3600 | 4,62 % | 0,0600 | 4.423 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΑΚΡΙΤ | 1,1000 | 3,77 % | 0,0400 | 70 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΜΕΒΑ | 6,3500 | 2,42 % | 0,1500 | 689 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 53.916 |
| ΕΛΠΕ | 8,2650 | 2,23 % | 0,1800 | 133.649 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8100 | -0,29 % | -0,0200 | 21.586.961 |
| ΕΤΕ | 11,8900 | -0,04 % | -0,0050 | 13.619.053 |
| ΕΥΡΩΒ | 3,1410 | -0,03 % | -0,0010 | 12.172.721 |
| ΑΛΦΑ | 3,5030 | -0,43 % | -0,0150 | 8.335.304 |
| MTLN | 52,1000 | -0,10 % | -0,0500 | 6.010.590 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 4.003.605 |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 0,0080 | 3.072.476 |
| ΟΠΑΠ | 18,9200 | 0,26 % | 0,0500 | 2.573.533 |
| AKTR | 7,7300 | -0,77 % | -0,0600 | 1.644.683 |
| ΟΤΕ | 16,2700 | 0,56 % | 0,0900 | 1.475.576 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1410 | -0,03 % | 3.875.077 | 12,17εκ. |
| ΠΕΙΡ | 6,8100 | -0,29 % | 3.132.919 | 21,59εκ. |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 2.521.811 | 3,07εκ. |
| ΑΛΦΑ | 3,5030 | -0,43 % | 2.361.618 | 8,34εκ. |
| ΕΤΕ | 11,8900 | -0,04 % | 1.141.343 | 13,62εκ. |
| BOCHGR | 7,4800 | 0,27 % | 534.871 | 4,00εκ. |
| CREDIA | 1,4220 | 0,28 % | 390.358 | 557,3χιλ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,00 % | 375.755 | 23.615 |
| ΑΔΜΗΕ | 3,2000 | 0,63 % | 269.152 | 860χιλ. |
| AKTR | 7,7300 | -0,77 % | 212.963 | 1,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2600 | -0,88 % | 37.487 | 0,49 % |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 2.521.811 | 0,42 % |
| EIS | 1,2900 | 1,57 % | 45.771 | 0,30 % |
| AEM | 6,1500 | -0,32 % | 164.903 | 0,28 % |
| ΠΕΙΡ | 6,8100 | -0,29 % | 3.132.919 | 0,25 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 126.771 | 0,21 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 53.916 | 0,20 % |
| DIMAND | 9,8600 | -1,20 % | 25.255 | 0,14 % |
| ΔΟΜΙΚ | 2,3200 | 1,75 % | 20.603 | 0,13 % |
| ΕΤΕ | 11,8900 | -0,04 % | 1.141.343 | 0,12 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0000 | 0,00 % | 1.205 | 17,00 % |
| ΑΤΕΚ | 1,3600 | 4,62 % | 4.423 | 8,46 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΚΥΡΙΟ | 2,2600 | -0,88 % | 37.487 | 7,46 % |
| ΠΑΙΡ | 1,0750 | 0,00 % | 1.187 | 7,44 % |
| ΑΚΡΙΤ | 1,1000 | 3,77 % | 70 | 6,60 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 19.735 | 5,91 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 950 | 5,73 % |
| ΚΕΚΡ | 2,0300 | 4,64 % | 10.973 | 5,67 % |
| ΜΕΒΑ | 6,3500 | 2,42 % | 689 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|