| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,6000 | -7,88 % | -0,6500 | 2.070 |
| ΧΑΙΔΕ | 0,9600 | -5,88 % | -0,0600 | 17 |
| ΠΡΔ | 0,5400 | -5,26 % | -0,0300 | 54.543 |
| ΑΤΕΚ | 1,8100 | -4,74 % | -0,0900 | 4.566 |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | -0,1050 | 207.623 |
| ΦΡΙΓΟ | 0,4980 | -4,23 % | -0,0220 | 229.208 |
| ΚΟΡΔΕ | 0,4690 | -3,10 % | -0,0150 | 24.265 |
| ΟΛΥΜΠ | 2,4500 | -2,78 % | -0,0700 | 22.318 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΔΑΑ | 10,0800 | -2,61 % | -0,2700 | 256.956 |
Συνεχης ενημερωση
Α.ΖΟΡΠΑΣ & ΥΟΙ ΔΗΜ. (ΖΟΡΠ)
0,0525 €
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 |
|---|---|---|---|---|---|---|---|
| 25/11/2009 | 1,4200 | 0,71% | 1,4200 | 1,4200 | 1,4200 | 100 | 142,00 |
| 24/11/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 23/11/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 20/11/2009 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,4100 | 100 | 141,00 |
| 19/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 100 | 142,00 |
| 18/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/11/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/11/2009 | 1,4200 | -2,07% | 1,4400 | 1,4400 | 1,4200 | 200 | 286,00 |
| 13/11/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/11/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 11/11/2009 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 1.060 | 1.537,00 |
| 10/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 09/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 06/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 60 | 88,20 |
| 05/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 04/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 03/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 02/11/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/10/2009 | 1,4700 | -0,68% | 1,4700 | 1,4700 | 1,4700 | 40 | 58,80 |
| 29/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 1.300 | 1.924,00 |
| 27/10/2009 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 100 | 148,00 |
| 26/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 23/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 505 | 752,45 |
| 22/10/2009 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4900 | 100 | 149,00 |
| 21/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 20/10/2009 | 1,4800 | 6,47% | 1,4000 | 1,4800 | 1,4000 | 10.090 | 14.926,24 |
| 19/10/2009 | 1,3900 | -6,71% | 1,3900 | 1,3900 | 1,3900 | 25.000 | 34.750,00 |
| 16/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 100 | 149,00 |
| 15/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.100 | 1.639,00 |
| 14/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.195 | 1.780,55 |
| 13/10/2009 | 1,4900 | 7,19% | 1,4900 | 1,4900 | 1,4900 | 200 | 298,00 |
| 12/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 09/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 08/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 07/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 06/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 30/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 29/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 28/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 25/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 24/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 23/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 5 | 6,95 |
| 22/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/9/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 18/9/2009 | 1,3900 | -7,95% | 1,4300 | 1,4300 | 1,3900 | 18.939 | 26.455,21 |
| 17/9/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 16/9/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 15/9/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 14/9/2009 | 1,5100 | -1,95% | 1,4100 | 1,5100 | 1,3900 | 3.080 | 4.310,80 |
| 11/9/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 10/9/2009 | 1,5400 | 9,22% | 1,5500 | 1,5500 | 1,5400 | 220 | 340,90 |
| 09/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 08/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 04/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 03/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 02/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 01/9/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 31/8/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 28/8/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 27/8/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 26/8/2009 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 300 | 423,00 |
| 25/8/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/8/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/8/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/8/2009 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 300 | 420,00 |
| 19/8/2009 | 1,3400 | -7,59% | 1,5500 | 1,5500 | 1,3400 | 1.000 | 1.487,00 |
| 12/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 11/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 07/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 06/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 05/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 04/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/8/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 31/7/2009 | 1,4500 | 9,85% | 1,4500 | 1,4500 | 1,4500 | 3.400 | 4.930,00 |
| 30/7/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.690.245 | 2.112.806,25 |
| 29/7/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/7/2009 | 1,3200 | 1,54% | 1,4000 | 1,4000 | 1,3200 | 500 | 684,00 |
| 27/7/2009 | 1,3000 | 0,00% | 1,4500 | 1,4500 | 1,3000 | 4.700 | 6.776,00 |
| 24/7/2009 | 1,3000 | 0,00% | 1,4300 | 1,4300 | 1,3000 | 1.500 | 2.084,00 |
| 23/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/7/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 15 | 19,50 |
| 18/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/6/2009 | 1,3000 | -3,70% | 1,2200 | 1,3500 | 1,2200 | 12.629 | 16.493,20 |
| 10/6/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 09/6/2009 | 1,3500 | -6,90% | 1,4000 | 1,4000 | 1,3500 | 2.020 | 2.743,20 |
| 05/6/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 04/6/2009 | 1,4500 | -3,33% | 1,4500 | 1,4500 | 1,4500 | 2.000 | 2.900,00 |
| 03/6/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/6/2009 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 3.500 | 5.250,00 |
| 01/6/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 29/5/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 500 | 775,00 |
| 28/5/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 100 | 155,00 |
| 27/5/2009 | 1,5500 | 3,33% | 1,5500 | 1,5500 | 1,5500 | 8.200 | 12.710,00 |
| 26/5/2009 | 1,5000 | -3,23% | 1,5600 | 1,5600 | 1,5000 | 2.500 | 3.840,00 |
| 25/5/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 22/5/2009 | 1,5500 | -0,64% | 1,5500 | 1,5500 | 1,5500 | 5 | 7,75 |
| 20/5/2009 | 1,5600 | -7,14% | 1,6000 | 1,6000 | 1,5600 | 4.000 | 6.330,00 |
| 19/5/2009 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 700 | 1.176,00 |
| 18/5/2009 | 1,7000 | 9,68% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 15/5/2009 | 1,5500 | -9,36% | 1,5500 | 1,5500 | 1,5500 | 405 | 627,75 |
| 13/5/2009 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 11/5/2009 | 1,7100 | 0,59% | 1,7100 | 1,7900 | 1,7100 | 8.700 | 14.973,00 |
| 08/5/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 2.000 | 3.400,00 |
| 07/5/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.000 | 1.700,00 |
| 06/5/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/5/2009 | 1,7000 | 6,25% | 1,7000 | 1,7000 | 1,7000 | 1.000 | 1.700,00 |
| 04/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 28/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/4/2009 | 1,6000 | -3,03% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 22/4/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 16/4/2009 | 1,6500 | -2,94% | 1,6500 | 1,6500 | 1,6500 | 10.000 | 16.500,00 |
| 15/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 09/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 31/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/3/2009 | 1,7000 | 1,19% | 1,6800 | 1,7000 | 1,6800 | 5.000 | 8.466,00 |
| 16/3/2009 | 1,6800 | 6,33% | 1,6700 | 1,6800 | 1,6700 | 3.500 | 5.871,52 |
| 13/3/2009 | 1,5800 | -5,95% | 1,5800 | 1,5800 | 1,5800 | 100 | 158,00 |
| 12/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 11/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 09/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 06/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/3/2009 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 48 | 80,64 |
| 04/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 100 | 170,00 |
| 27/2/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 26/2/2009 | 1,7000 | -2,86% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 25/2/2009 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 960 | 1.680,00 |
| 24/2/2009 | 1,7500 | -7,89% | 1,7500 | 1,7500 | 1,7500 | 40 | 70,00 |
| 23/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 18/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 17/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 16/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/2/2009 | 1,9000 | -5,00% | 1,9000 | 1,9000 | 1,9000 | 1.070 | 2.033,00 |
| 06/2/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/2/2009 | 2,0000 | -6,98% | 2,0000 | 2,0000 | 2,0000 | 40 | 80,00 |
| 04/2/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 03/2/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 02/2/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 30/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 29/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 28/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 27/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 26/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 23/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 22/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 21/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 20/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 19/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 16/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 15/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 14/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 13/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 12/1/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 09/1/2009 | 2,1500 | 3,37% | 2,1500 | 2,1500 | 2,1500 | 38 | 81,70 |
| 08/1/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 07/1/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 05/1/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 02/1/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 31/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 1 | 2,08 |
| 30/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 29/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 19/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 18/12/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 16/12/2008 | 2,0800 | 9,47% | 2,0800 | 2,0800 | 2,0800 | 40 | 83,20 |
| 12/12/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 10/12/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/12/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 04/12/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 90 | 171,00 |
| 02/12/2008 | 1,9000 | -8,21% | 1,9000 | 1,9000 | 1,9000 | 124 | 235,60 |
| 01/12/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 28/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 27/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 25/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 21/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 20/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 19/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 18/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 14/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 12/11/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 11/11/2008 | 2,0700 | -10,00% | 2,0700 | 2,0700 | 2,0700 | 200 | 414,00 |
| 10/11/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 05/11/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 31/10/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 27/10/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 24/10/2008 | 2,3000 | -7,26% | 2,3000 | 2,3000 | 2,3000 | 1 | ,00 |
| 23/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 22/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 21/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 20/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 14/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 780 | 1.934,40 |
| 13/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 10/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 08/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 07/10/2008 | 2,4800 | -0,80% | 2,4200 | 2,4800 | 2,4200 | 504 | 1.243,68 |
| 06/10/2008 | 2,5000 | -1,96% | 2,5000 | 2,5000 | 2,5000 | 390 | 975,00 |
| 03/10/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 02/10/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 29/9/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 23/9/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 22/9/2008 | 2,5500 | 2,00% | 2,5500 | 2,5500 | 2,5500 | 220 | 561,00 |
| 19/9/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 17/9/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 16/9/2008 | 2,5000 | -7,41% | 2,5000 | 2,5000 | 2,5000 | 5.194 | 12.985,00 |
| 12/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 09/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 05/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 04/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 02/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 01/9/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 29/8/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 28/8/2008 | 2,7000 | 8,00% | 2,7000 | 2,7000 | 2,7000 | 500 | 1.350,00 |
| 27/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 26/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 25/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 22/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 21/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 20/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 19/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 18/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 14/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 13/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 13.705 | 34.262,50 |
| 12/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.375 | 3.437,50 |
| 11/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 08/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 07/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 06/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 05/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 04/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 25.000 | 62.500,00 |
| 01/8/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 24/7/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 6.000 | 15.000,00 |
| 21/7/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 25.000 | 62.500,00 |
| 16/7/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 17.460 | 43.650,00 |
| 14/7/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 371 | 927,50 |
| 08/7/2008 | 2,5000 | 4,17% | 2,5000 | 2,5000 | 2,5000 | 25.000 | 62.500,00 |
| 03/7/2008 | 2,4000 | -4,00% | 2,4200 | 2,4200 | 2,4000 | 1.489 | 3.574,96 |
| 01/7/2008 | 2,5000 | -4,94% | 2,5000 | 2,5000 | 2,5000 | 10 | 25,00 |
| 30/6/2008 | 2,6300 | 5,20% | 2,5000 | 2,6500 | 2,5000 | 5.130 | 13.014,50 |
| 27/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 24/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 5 | 12,00 |
| 20/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.010 | 2.525,00 |
| 18/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 30 | 75,00 |
| 17/6/2008 | 2,5000 | -3,10% | 2,5000 | 2,5000 | 2,5000 | 400 | 1.000,00 |
| 13/6/2008 | 2,5800 | 3,20% | 2,5800 | 2,5800 | 2,5800 | 11 | 28,38 |
| 12/6/2008 | 2,5000 | -6,37% | 2,5000 | 2,5000 | 2,5000 | 780 | 1.950,00 |
| 04/6/2008 | 2,6700 | 6,80% | 2,6700 | 2,6700 | 2,6700 | 3 | 8,01 |
| 03/6/2008 | 2,5000 | -3,85% | 2,5000 | 2,5000 | 2,5000 | 6.199 | 15.497,50 |
| 30/5/2008 | 2,6000 | -3,35% | 2,6500 | 2,6500 | 2,5000 | 3.900 | 9.886,01 |
| 29/5/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 350 | 941,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,5000 | 5,04 % | 0,1200 | 4.972 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| CENER | 11,7800 | 4,43 % | 0,5000 | 361.089 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.259 |
| ΦΟΥΝΤΛ | 0,8600 | 3,12 % | 0,0260 | 17.600 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 215.240 |
| ΙΑΤΡ | 2,2400 | 1,82 % | 0,0400 | 16.292 |
| ΠΑΙΡ | 1,1250 | 1,81 % | 0,0200 | 82 |
| ΤΡΕΣΤΑΤΕΣ | 1,7450 | 1,75 % | 0,0300 | 91.608 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 0,0070 | 29.645.043 |
| ΕΤΕ | 11,9500 | 0,84 % | 0,1000 | 22.898.810 |
| ΠΕΙΡ | 6,8640 | -0,38 % | -0,0260 | 18.227.242 |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 0,0190 | 17.895.257 |
| MTLN | 51,1500 | 0,89 % | 0,4500 | 11.086.279 |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 0,0600 | 9.783.061 |
| ΟΠΑΠ | 19,8000 | 1,64 % | 0,3200 | 8.178.365 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 6.780.451 |
| BOCHGR | 7,5000 | 0,27 % | 0,0200 | 6.518.131 |
| ΔΕΗ | 14,1300 | 0,93 % | 0,1300 | 5.619.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 29,65εκ. |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 5.549.150 | 17,90εκ. |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 18,23εκ. |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 3,16εκ. |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 22,90εκ. |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 9,78εκ. |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 6,52εκ. |
| ΙΝΛΟΤ | 1,2000 | -0,66 % | 599.705 | 720,8χιλ. |
| ΟΠΑΠ | 19,8000 | 1,64 % | 415.042 | 8,18εκ. |
| ΔΕΗ | 14,1300 | 0,93 % | 398.013 | 5,62εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΙΦ | 4,9600 | 0,20 % | 291.273 | 1,57 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 0,77 % |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 0,76 % |
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 0,38 % |
| ΕΧΑΕ | 6,8400 | -0,87 % | 187.982 | 0,31 % |
| ΚΥΡΙΟ | 2,1900 | -1,35 % | 21.209 | 0,28 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 0,22 % |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 0,21 % |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 0,21 % |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 0,20 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9600 | -5,88 % | 17 | 22,55 % |
| ΔΑΙΟΣ | 7,6000 | -7,88 % | 2.070 | 10,30 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,82 % |
| ΝΑΥΠ | 1,1800 | -1,26 % | 18.820 | 8,37 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 7,02 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,79 % |
| ΑΤΕΚ | 1,8100 | -4,74 % | 4.566 | 6,32 % |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 5,45 % |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | 34.135 | 5,35 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|