| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΤΖΚΑ | 1,3800 | -2,47 % | -0,0350 | 14.782 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 38.501 |
| ΣΠΙ | 0,6300 | -1,87 % | -0,0120 | 8.029 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.661 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 10.170 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 17.661 |
| ΚΟΥΕΣ | 7,2300 | -1,50 % | -0,1100 | 39.082 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΔΕΗ | 14,0500 | -1,40 % | -0,2000 | 153.887 |
Συνεχης ενημερωση
ΗΛΕΚΤΡΟΝΙΚΗ ΑΘΗΝΩΝ (ΗΛΕΑΘ)
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 |
|---|---|---|---|---|---|---|---|
| 03/8/2009 | 9,3600 | 0,32% | 9,3300 | 9,3600 | 9,3300 | 727 | ,00 |
| 31/7/2009 | 9,3300 | 3,32% | 9,1500 | 9,6900 | 9,1500 | 6.682 | ,00 |
| 30/7/2009 | 9,0300 | -0,99% | 9,1200 | 9,1200 | 8,9100 | 1.409 | ,00 |
| 29/7/2009 | 9,1200 | -1,62% | 9,2400 | 9,2700 | 9,1200 | 207 | ,00 |
| 28/7/2009 | 9,2700 | -0,96% | 9,3000 | 9,3000 | 9,2700 | 70 | ,00 |
| 27/7/2009 | 9,3600 | 3,65% | 9,0600 | 9,3600 | 9,0600 | 187 | ,00 |
| 24/7/2009 | 9,0300 | 0,00% | 9,0900 | 9,1200 | 9,0300 | 137 | ,00 |
| 23/7/2009 | 9,0300 | 0,33% | 9,0300 | 9,0300 | 9,0000 | 67 | ,00 |
| 22/7/2009 | 9,0000 | -0,66% | 9,0600 | 9,0600 | 9,0000 | 100 | ,00 |
| 21/7/2009 | 9,0600 | -1,63% | 9,1200 | 9,1200 | 9,0600 | 250 | ,00 |
| 20/7/2009 | 9,2100 | 0,33% | 9,1800 | 9,2100 | 9,1200 | 233 | ,00 |
| 17/7/2009 | 9,1800 | 0,66% | 9,0600 | 9,1800 | 9,0000 | 307 | ,00 |
| 16/7/2009 | 9,1200 | 1,00% | 9,0000 | 9,1200 | 9,0000 | 108 | ,00 |
| 15/7/2009 | 9,0300 | -0,99% | 9,1800 | 9,2100 | 9,0300 | 6.987 | ,00 |
| 14/7/2009 | 9,1200 | 1,33% | 9,0000 | 9,5100 | 9,0000 | 12.400 | ,00 |
| 13/7/2009 | 9,0000 | 0,67% | 8,9100 | 9,0000 | 8,9100 | 162 | ,00 |
| 10/7/2009 | 8,9400 | -1,32% | 8,9700 | 8,9700 | 8,9100 | 133 | ,00 |
| 09/7/2009 | 9,0600 | -1,63% | 9,1500 | 9,1500 | 9,0000 | 1.128 | ,00 |
| 08/7/2009 | 9,2100 | -0,32% | 9,2400 | 9,2400 | 9,2100 | 60 | ,00 |
| 07/7/2009 | 9,2400 | -0,65% | 9,2400 | 9,2700 | 9,2400 | 13 | ,00 |
| 06/7/2009 | 9,3000 | -1,27% | 9,3600 | 9,3600 | 9,2100 | 92 | ,00 |
| 03/7/2009 | 9,4200 | 3,97% | 9,0000 | 9,4800 | 9,0000 | 2.117 | ,00 |
| 02/7/2009 | 9,0600 | -0,98% | 9,0600 | 9,0600 | 9,0000 | 123 | ,00 |
| 01/7/2009 | 9,1500 | -0,65% | 9,1200 | 9,2400 | 9,0300 | 2.570 | ,00 |
| 30/6/2009 | 9,2100 | 0,99% | 9,1800 | 9,5400 | 9,1200 | 5.584 | ,00 |
| 29/6/2009 | 9,1200 | 0,00% | 9,0300 | 9,1200 | 9,0000 | 8.531 | ,00 |
| 26/6/2009 | 9,1200 | -0,98% | 9,2100 | 9,5400 | 9,0900 | 4.453 | ,00 |
| 25/6/2009 | 9,2100 | -1,92% | 9,3000 | 9,3000 | 9,1800 | 948 | ,00 |
| 24/6/2009 | 9,3900 | 1,95% | 9,2100 | 9,4500 | 9,0000 | 7.863 | ,00 |
| 23/6/2009 | 9,2100 | -0,65% | 9,1800 | 9,2400 | 9,0900 | 818 | ,00 |
| 22/6/2009 | 9,2700 | -0,64% | 9,4800 | 9,7200 | 9,1200 | 13.009 | ,00 |
| 19/6/2009 | 9,3300 | 6,14% | 8,9400 | 9,4200 | 8,9400 | 17.780 | ,00 |
| 18/6/2009 | 8,7900 | -1,01% | 8,8500 | 8,8800 | 8,7600 | 157 | ,00 |
| 17/6/2009 | 8,8800 | -2,63% | 9,0000 | 9,0000 | 8,7000 | 1.905 | ,00 |
| 16/6/2009 | 9,1200 | -0,98% | 9,0900 | 9,1800 | 8,9100 | 1.185 | ,00 |
| 15/6/2009 | 9,2100 | -0,32% | 9,2100 | 9,2400 | 9,1800 | 5.131 | ,00 |
| 12/6/2009 | 9,2400 | -0,96% | 9,3000 | 9,3000 | 9,1200 | 1.625 | ,00 |
| 11/6/2009 | 9,3300 | -0,64% | 9,3000 | 9,3300 | 9,1800 | 410 | ,00 |
| 10/6/2009 | 9,3900 | 0,32% | 9,4500 | 9,5100 | 8,9100 | 5.836 | ,00 |
| 09/6/2009 | 9,3600 | -3,11% | 9,6600 | 9,6600 | 9,3000 | 3.189 | ,00 |
| 05/6/2009 | 9,6600 | 2,22% | 9,3900 | 9,8100 | 9,3900 | 30.606 | ,00 |
| 04/6/2009 | 9,4500 | -0,63% | 9,5400 | 9,6000 | 9,3300 | 6.871 | ,00 |
| 03/6/2009 | 9,5100 | -2,16% | 9,6000 | 9,6000 | 9,4800 | 1.015 | ,00 |
| 02/6/2009 | 9,7200 | 4,18% | 9,5100 | 9,8400 | 9,1500 | 18.348 | ,00 |
| 01/6/2009 | 9,3300 | 9,89% | 8,5200 | 9,5700 | 8,4900 | 23.962 | ,00 |
| 29/5/2009 | 8,4900 | -2,41% | 8,7300 | 8,7300 | 8,4900 | 2.136 | ,00 |
| 28/5/2009 | 8,7000 | -1,36% | 8,7000 | 8,9400 | 8,7000 | 3.323 | ,00 |
| 27/5/2009 | 8,8200 | 0,00% | 8,7600 | 8,8200 | 8,7000 | 583 | ,00 |
| 26/5/2009 | 8,8200 | 1,03% | 8,6400 | 8,9100 | 8,5500 | 995 | ,00 |
| 25/5/2009 | 8,7300 | 0,34% | 8,6700 | 8,8800 | 8,6700 | 5.122 | ,00 |
| 22/5/2009 | 8,7000 | -1,69% | 8,8500 | 8,8800 | 8,6400 | 6.034 | ,00 |
| 21/5/2009 | 8,8500 | 3,87% | 8,6100 | 9,0900 | 8,6100 | 13.230 | ,00 |
| 20/5/2009 | 8,5200 | 1,43% | 8,5200 | 8,6100 | 8,4000 | 590 | ,00 |
| 19/5/2009 | 8,4000 | 0,36% | 8,5200 | 8,6700 | 8,4000 | 611 | ,00 |
| 18/5/2009 | 8,3700 | -1,06% | 8,4000 | 8,4600 | 8,2500 | 2.067 | ,00 |
| 15/5/2009 | 8,4600 | -3,42% | 8,8500 | 9,0000 | 8,3400 | 4.290 | ,00 |
| 14/5/2009 | 8,7600 | -2,34% | 9,0000 | 9,0000 | 8,7300 | 2.867 | ,00 |
| 13/5/2009 | 8,9700 | -5,08% | 9,3000 | 9,3000 | 8,8500 | 7.403 | ,00 |
| 12/5/2009 | 9,4500 | 1,61% | 9,1200 | 9,5400 | 9,0600 | 4.834 | ,00 |
| 11/5/2009 | 9,3000 | -1,90% | 9,6000 | 9,6000 | 9,2400 | 2.300 | ,00 |
| 08/5/2009 | 9,4800 | -0,32% | 9,4500 | 9,5100 | 9,2400 | 297 | ,00 |
| 07/5/2009 | 9,5100 | 2,59% | 9,1200 | 9,6900 | 8,9100 | 27.089 | ,00 |
| 06/5/2009 | 9,2700 | 0,65% | 9,2700 | 9,3000 | 9,0300 | 9.390 | ,00 |
| 05/5/2009 | 9,2100 | -1,29% | 9,6000 | 10,0200 | 9,0600 | 20.262 | ,00 |
| 04/5/2009 | 9,3300 | 14,34% | 8,3400 | 9,7800 | 8,3400 | 56.288 | ,00 |
| 30/4/2009 | 8,1600 | 3,82% | 7,9800 | 8,1900 | 7,9800 | 3.237 | ,00 |
| 29/4/2009 | 7,8600 | 2,75% | 7,6800 | 7,8900 | 7,5900 | 930 | ,00 |
| 28/4/2009 | 7,6500 | -1,54% | 7,6200 | 7,6800 | 7,5000 | 241 | ,00 |
| 27/4/2009 | 7,7700 | 2,78% | 7,5600 | 7,8000 | 7,5600 | 810 | ,00 |
| 24/4/2009 | 7,5600 | 1,61% | 7,5000 | 7,6200 | 7,4700 | 2.473 | ,00 |
| 23/4/2009 | 7,4400 | 4,20% | 7,2000 | 7,4400 | 7,2000 | 671 | ,00 |
| 22/4/2009 | 7,1400 | -0,42% | 7,2000 | 7,2600 | 7,1400 | 526 | ,00 |
| 21/4/2009 | 7,1700 | -2,05% | 7,2000 | 7,2000 | 7,1400 | 383 | ,00 |
| 16/4/2009 | 7,3200 | 2,52% | 7,2300 | 7,3500 | 7,1700 | 3.667 | ,00 |
| 15/4/2009 | 7,1400 | 2,15% | 6,9600 | 7,2000 | 6,8700 | 483 | ,00 |
| 14/4/2009 | 6,9900 | 1,75% | 6,7800 | 7,1400 | 6,7800 | 538 | ,00 |
| 09/4/2009 | 6,8700 | 2,23% | 6,8100 | 6,9300 | 6,7200 | 2.107 | ,00 |
| 08/4/2009 | 6,7200 | -0,44% | 6,6900 | 6,8100 | 6,6000 | 82 | ,00 |
| 07/4/2009 | 6,7500 | 2,27% | 6,5700 | 6,8700 | 6,5700 | 152 | ,00 |
| 06/4/2009 | 6,6000 | 0,00% | 6,6000 | 6,7800 | 6,6000 | 332 | ,00 |
| 03/4/2009 | 6,6000 | -1,79% | 6,7200 | 6,7800 | 6,5400 | 577 | ,00 |
| 02/4/2009 | 6,7200 | -0,44% | 6,7500 | 6,7800 | 6,7200 | 104 | ,00 |
| 01/4/2009 | 6,7500 | 5,14% | 6,4500 | 6,8400 | 6,4500 | 664 | ,00 |
| 31/3/2009 | 6,4200 | -0,93% | 6,4200 | 6,6000 | 6,1800 | 7.111 | ,00 |
| 30/3/2009 | 6,4800 | -8,86% | 6,9900 | 6,9900 | 6,4800 | 1.685 | ,00 |
| 27/3/2009 | 7,1100 | -1,66% | 7,2000 | 7,2000 | 7,1100 | 120 | ,00 |
| 26/3/2009 | 7,2300 | 2,12% | 7,2000 | 7,2600 | 7,2000 | 613 | ,00 |
| 24/3/2009 | 7,0800 | 0,00% | 7,1700 | 7,2300 | 7,0500 | 893 | ,00 |
| 23/3/2009 | 7,0800 | 2,16% | 6,9900 | 7,0800 | 6,9900 | 88 | ,00 |
| 20/3/2009 | 6,9300 | 2,21% | 6,8100 | 7,1700 | 6,8100 | 1.030 | ,00 |
| 19/3/2009 | 6,7800 | 1,80% | 6,7200 | 6,7800 | 6,7200 | 193 | ,00 |
| 18/3/2009 | 6,6600 | 2,30% | 6,5400 | 6,7500 | 6,5400 | 873 | ,00 |
| 17/3/2009 | 6,5100 | -0,91% | 6,4500 | 6,6000 | 6,4200 | 1.443 | ,00 |
| 16/3/2009 | 6,5700 | 4,29% | 6,3300 | 6,8100 | 6,3000 | 3.781 | ,00 |
| 13/3/2009 | 6,3000 | -0,94% | 6,3600 | 6,4500 | 6,2100 | 5.062 | ,00 |
| 12/3/2009 | 6,3600 | -2,75% | 6,5400 | 6,6300 | 6,3300 | 1.313 | ,00 |
| 11/3/2009 | 6,5400 | -6,03% | 6,9000 | 6,9300 | 6,4800 | 4.756 | ,00 |
| 10/3/2009 | 6,9600 | -1,28% | 6,9300 | 7,0200 | 6,8700 | 1.053 | ,00 |
| 09/3/2009 | 7,0500 | -0,42% | 6,9900 | 7,1100 | 6,9000 | 983 | ,00 |
| 06/3/2009 | 7,0800 | -2,88% | 7,1700 | 7,1700 | 6,9300 | 1.875 | ,00 |
| 05/3/2009 | 7,2900 | -2,02% | 7,2900 | 7,3500 | 7,2000 | 376 | ,00 |
| 04/3/2009 | 7,4400 | -1,98% | 7,4700 | 7,4700 | 7,3800 | 164 | ,00 |
| 03/3/2009 | 7,5900 | -2,69% | 7,8000 | 7,8000 | 7,4400 | 940 | ,00 |
| 27/2/2009 | 7,8000 | -2,26% | 7,8300 | 7,8300 | 7,8000 | 73 | ,00 |
| 26/2/2009 | 7,9800 | -1,48% | 8,0400 | 8,0400 | 7,9200 | 511 | ,00 |
| 25/2/2009 | 8,1000 | -4,93% | 8,3100 | 8,3100 | 8,1000 | 90 | ,00 |
| 24/2/2009 | 8,5200 | 0,00% | 8,5200 | 8,5200 | 8,5200 | ,00 | |
| 23/2/2009 | 8,5200 | 0,00% | 8,5200 | 8,5200 | 8,5200 | ,00 | |
| 20/2/2009 | 8,5200 | 4,41% | 8,1000 | 8,7000 | 7,9200 | 1.907 | ,00 |
| 19/2/2009 | 8,1600 | -2,51% | 8,2500 | 8,3400 | 8,1000 | 1.832 | ,00 |
| 18/2/2009 | 8,3700 | -0,71% | 8,3700 | 8,3700 | 8,3700 | 10 | ,00 |
| 17/2/2009 | 8,4300 | -1,06% | 8,3400 | 8,4300 | 8,3100 | 73 | ,00 |
| 16/2/2009 | 8,5200 | 2,53% | 8,4000 | 8,5500 | 8,4000 | 254 | ,00 |
| 13/2/2009 | 8,3100 | -1,07% | 8,3400 | 8,4000 | 8,1900 | 3.033 | ,00 |
| 12/2/2009 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 11/2/2009 | 8,4000 | -0,36% | 8,4300 | 8,9100 | 8,4000 | 4.893 | ,00 |
| 10/2/2009 | 8,4300 | 0,36% | 8,3400 | 8,4600 | 8,3400 | 2.083 | ,00 |
| 09/2/2009 | 8,4000 | -1,41% | 8,4000 | 8,4000 | 8,4000 | 32 | ,00 |
| 06/2/2009 | 8,5200 | 2,16% | 8,2800 | 8,5800 | 8,2800 | 393 | ,00 |
| 05/2/2009 | 8,3400 | 1,46% | 8,0700 | 8,3700 | 8,0700 | 3.014 | ,00 |
| 04/2/2009 | 8,2200 | -2,49% | 8,4000 | 8,4000 | 8,2200 | 125 | ,00 |
| 03/2/2009 | 8,4300 | -1,40% | 8,5500 | 8,5500 | 8,4300 | 93 | ,00 |
| 02/2/2009 | 8,5500 | -1,04% | 8,7000 | 8,9100 | 7,2300 | 2.488 | ,00 |
| 30/1/2009 | 8,6400 | -0,69% | 8,6700 | 8,7000 | 8,3700 | 4.582 | ,00 |
| 29/1/2009 | 8,7000 | 2,11% | 8,4000 | 8,7000 | 8,4000 | 203 | ,00 |
| 28/1/2009 | 8,5200 | 9,65% | 7,7700 | 8,5200 | 7,7700 | 368 | ,00 |
| 27/1/2009 | 7,7700 | 0,00% | 7,8600 | 7,8900 | 7,7700 | 35 | ,00 |
| 26/1/2009 | 7,7700 | 2,37% | 7,5000 | 7,8300 | 7,5000 | 2.166 | ,00 |
| 23/1/2009 | 7,5900 | -0,78% | 7,6200 | 7,7400 | 7,5900 | 30.256 | ,00 |
| 22/1/2009 | 7,6500 | -1,92% | 7,7700 | 7,7700 | 7,5000 | 6.703 | ,00 |
| 21/1/2009 | 7,8000 | -0,76% | 7,8000 | 7,8000 | 7,8000 | 167 | ,00 |
| 20/1/2009 | 7,8600 | -3,32% | 8,0400 | 8,0400 | 7,8600 | 283 | ,00 |
| 19/1/2009 | 8,1300 | -3,21% | 8,3400 | 8,3400 | 8,1000 | 150 | ,00 |
| 16/1/2009 | 8,4000 | 1,45% | 8,1000 | 8,5800 | 8,1000 | 555 | ,00 |
| 15/1/2009 | 8,2800 | -1,78% | 8,2800 | 8,2800 | 8,2800 | 110 | ,00 |
| 14/1/2009 | 8,4300 | -0,35% | 8,4600 | 8,7000 | 8,4000 | 51.962 | ,00 |
| 13/1/2009 | 8,4600 | 0,71% | 8,2800 | 8,4600 | 8,2800 | 42 | ,00 |
| 12/1/2009 | 8,4000 | -1,06% | 8,4900 | 8,4900 | 8,3100 | 153 | ,00 |
| 09/1/2009 | 8,4900 | -2,41% | 8,6400 | 8,6400 | 8,4600 | 116 | ,00 |
| 08/1/2009 | 8,7000 | -1,69% | 8,6400 | 8,7000 | 8,5800 | 142 | ,00 |
| 07/1/2009 | 8,8500 | -1,01% | 8,8500 | 8,8500 | 8,8500 | 3 | ,00 |
| 05/1/2009 | 8,9400 | -0,67% | 8,9400 | 9,1800 | 8,5800 | 3.747 | ,00 |
| 02/1/2009 | 9,0000 | 0,00% | 9,0000 | 9,4800 | 9,0000 | 4.691 | ,00 |
| 31/12/2008 | 9,0000 | 2,74% | 8,7900 | 9,6000 | 8,7900 | 41.629 | ,00 |
| 30/12/2008 | 8,7600 | 9,77% | 8,0700 | 8,7600 | 8,0700 | 10.383 | ,00 |
| 29/12/2008 | 7,9800 | 2,31% | 7,9200 | 7,9800 | 7,8900 | 2.027 | ,00 |
| 24/12/2008 | 7,8000 | 1,17% | 7,7400 | 7,8900 | 7,7400 | 280 | ,00 |
| 23/12/2008 | 7,7100 | -1,91% | 7,8000 | 7,8600 | 7,4700 | 7.283 | ,00 |
| 22/12/2008 | 7,8600 | -2,24% | 7,8300 | 7,8900 | 7,8300 | 98 | ,00 |
| 19/12/2008 | 8,0400 | 0,00% | 8,0400 | 8,0400 | 8,0400 | ,00 | |
| 18/12/2008 | 8,0400 | -0,74% | 7,9800 | 8,0400 | 7,5900 | 854 | ,00 |
| 17/12/2008 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 1.643 | ,00 |
| 16/12/2008 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,0400 | 1.383 | ,00 |
| 15/12/2008 | 8,1000 | -1,46% | 8,2800 | 8,3100 | 8,0100 | 426 | ,00 |
| 12/12/2008 | 8,2200 | -7,12% | 8,6400 | 8,8200 | 8,1000 | 11.323 | ,00 |
| 11/12/2008 | 8,8500 | -0,34% | 8,8800 | 8,9400 | 8,7900 | 5.432 | ,00 |
| 10/12/2008 | 8,8800 | -1,00% | 9,0000 | 9,0000 | 8,8500 | 1.253 | ,00 |
| 09/12/2008 | 8,9700 | 1,01% | 8,7000 | 9,0000 | 8,6700 | 8.652 | ,00 |
| 08/12/2008 | 8,8800 | -0,67% | 8,8800 | 8,8800 | 8,8800 | 3.453 | ,00 |
| 05/12/2008 | 8,9400 | -0,67% | 8,9100 | 8,9700 | 8,6700 | 4.280 | ,00 |
| 04/12/2008 | 9,0000 | 0,00% | 9,0000 | 9,1200 | 8,9400 | 5.614 | ,00 |
| 03/12/2008 | 9,0000 | -0,66% | 9,0000 | 9,0000 | 8,9700 | 370 | ,00 |
| 02/12/2008 | 9,0600 | -2,58% | 9,1800 | 9,3000 | 9,0000 | 2.380 | ,00 |
| 01/12/2008 | 9,3000 | -1,90% | 9,3600 | 9,3600 | 9,0600 | 2.357 | ,00 |
| 28/11/2008 | 9,4800 | -5,95% | 9,7200 | 9,7800 | 9,3600 | 5.470 | ,00 |
| 27/11/2008 | 10,0800 | 0,00% | 10,1400 | 10,3200 | 9,9000 | 423 | ,00 |
| 26/11/2008 | 10,0800 | -4,00% | 10,3200 | 10,4400 | 10,0800 | 2.677 | ,00 |
| 25/11/2008 | 10,5000 | 2,94% | 10,2600 | 11,1600 | 10,2600 | 71.059 | ,00 |
| 24/11/2008 | 10,2000 | 6,25% | 9,4200 | 10,2600 | 9,4200 | 2.037 | ,00 |
| 21/11/2008 | 9,6000 | 2,56% | 9,3600 | 9,9000 | 9,1800 | 1.777 | ,00 |
| 20/11/2008 | 9,3600 | -1,89% | 9,4200 | 9,7800 | 9,1200 | 1.378 | ,00 |
| 19/11/2008 | 9,5400 | 0,00% | 9,5400 | 9,5400 | 9,5400 | 217 | ,00 |
| 18/11/2008 | 9,5400 | -1,85% | 9,5400 | 9,6000 | 9,4800 | 331 | ,00 |
| 17/11/2008 | 9,7200 | -0,61% | 9,6000 | 9,7200 | 9,4200 | 306 | ,00 |
| 14/11/2008 | 9,7800 | 5,16% | 9,4800 | 10,0200 | 9,4200 | 9.737 | ,00 |
| 13/11/2008 | 9,3000 | -1,27% | 9,4200 | 9,4200 | 9,2400 | 439 | ,00 |
| 12/11/2008 | 9,4200 | 1,29% | 9,3000 | 9,4200 | 9,2400 | 5.278 | ,00 |
| 11/11/2008 | 9,3000 | -2,52% | 9,4200 | 9,4200 | 9,1800 | 7.007 | ,00 |
| 10/11/2008 | 9,5400 | -0,63% | 9,4800 | 9,7800 | 9,4200 | 1.638 | ,00 |
| 07/11/2008 | 9,6000 | 1,27% | 9,3600 | 9,6000 | 9,3600 | 1.341 | ,00 |
| 06/11/2008 | 9,4800 | 0,64% | 9,0600 | 9,7200 | 9,0000 | 5.354 | ,00 |
| 05/11/2008 | 9,4200 | 9,41% | 8,6400 | 9,4800 | 8,5800 | 13.819 | ,00 |
| 04/11/2008 | 8,6100 | 2,14% | 8,5200 | 8,9100 | 8,4000 | 4.228 | ,00 |
| 03/11/2008 | 8,4300 | -2,43% | 8,6400 | 8,7900 | 8,4000 | 1.320 | ,00 |
| 31/10/2008 | 8,6400 | 12,94% | 7,6500 | 8,6400 | 7,6200 | 2.643 | ,00 |
| 30/10/2008 | 7,6500 | -1,92% | 8,0100 | 8,1300 | 7,5900 | 4.218 | ,00 |
| 29/10/2008 | 7,8000 | 0,39% | 7,8000 | 8,0400 | 7,7400 | 19.074 | ,00 |
| 27/10/2008 | 7,7700 | 1,17% | 7,6800 | 7,8000 | 7,6200 | 3.125 | ,00 |
| 24/10/2008 | 7,6800 | -8,90% | 8,1000 | 8,4000 | 7,5300 | 8.467 | ,00 |
| 23/10/2008 | 8,4300 | 1,44% | 8,3100 | 8,5200 | 8,1000 | 4.380 | ,00 |
| 22/10/2008 | 8,3100 | -3,48% | 8,4000 | 8,4600 | 8,2500 | 244 | ,00 |
| 21/10/2008 | 8,6100 | -1,71% | 8,8800 | 8,9400 | 8,5800 | 416.034 | ,00 |
| 20/10/2008 | 8,7600 | 1,74% | 8,4300 | 8,9400 | 8,1600 | 1.874 | ,00 |
| 17/10/2008 | 8,6100 | -3,37% | 8,9400 | 9,0000 | 8,5800 | 717 | ,00 |
| 16/10/2008 | 8,9100 | -7,19% | 9,5400 | 9,5400 | 8,3700 | 10.435 | ,00 |
| 15/10/2008 | 9,6000 | -3,61% | 10,2000 | 10,2000 | 9,6000 | 9.569 | ,00 |
| 14/10/2008 | 9,9600 | 3,11% | 10,1400 | 10,2000 | 9,7800 | 8.163 | ,00 |
| 13/10/2008 | 9,6600 | 2,55% | 9,7200 | 10,0200 | 9,3000 | 13.785 | ,00 |
| 10/10/2008 | 9,4200 | -25,24% | 10,5000 | 11,1000 | 9,3000 | 8.815 | ,00 |
| 09/10/2008 | 12,6000 | -1,41% | 12,9000 | 12,9000 | 12,6000 | 407 | ,00 |
| 08/10/2008 | 12,7800 | -9,36% | 13,2600 | 13,5000 | 12,5400 | 4.154 | ,00 |
| 07/10/2008 | 14,1000 | 0,00% | 14,1000 | 14,1600 | 13,5000 | 2.469 | ,00 |
| 06/10/2008 | 14,1000 | -6,00% | 14,6400 | 14,7000 | 14,1000 | 177 | ,00 |
| 03/10/2008 | 15,0000 | -1,57% | 15,0000 | 15,0000 | 14,9400 | 1.364 | ,00 |
| 02/10/2008 | 15,2400 | -5,58% | 15,9600 | 15,9600 | 15,0000 | 2.167 | ,00 |
| 01/10/2008 | 16,1400 | -1,10% | 16,2000 | 16,2600 | 15,8400 | 450 | ,00 |
| 30/9/2008 | 16,3200 | -4,23% | 16,7400 | 16,9800 | 16,1400 | 8.672 | ,00 |
| 29/9/2008 | 17,0400 | -0,35% | 17,0400 | 17,1000 | 16,6800 | 12.568 | ,00 |
| 26/9/2008 | 17,1000 | 0,00% | 16,9800 | 17,1000 | 16,5000 | 402 | ,00 |
| 25/9/2008 | 17,1000 | 0,00% | 16,8000 | 17,2200 | 16,6200 | 286 | ,00 |
| 24/9/2008 | 17,1000 | -2,73% | 17,1000 | 17,1000 | 16,7400 | 161 | ,00 |
| 23/9/2008 | 17,5800 | 4,64% | 16,5000 | 17,7000 | 15,4800 | 3.465 | ,00 |
| 22/9/2008 | 16,8000 | -1,41% | 16,8000 | 16,8000 | 16,8000 | 42 | ,00 |
| 19/9/2008 | 17,0400 | 1,79% | 16,9800 | 18,3000 | 16,7400 | 14.289 | ,00 |
| 18/9/2008 | 16,7400 | -0,36% | 16,4400 | 16,7400 | 16,3800 | 30 | ,00 |
| 17/9/2008 | 16,8000 | 1,45% | 16,8000 | 17,1600 | 16,7400 | 81.982 | ,00 |
| 16/9/2008 | 16,5600 | -7,69% | 17,7600 | 17,7600 | 16,5600 | 82.045 | ,00 |
| 15/9/2008 | 17,9400 | -1,64% | 18,3000 | 18,3000 | 17,8800 | 105 | ,00 |
| 12/9/2008 | 18,2400 | -0,65% | 18,1200 | 18,2400 | 18,0600 | 92 | ,00 |
| 11/9/2008 | 18,3600 | -0,33% | 18,1200 | 18,3600 | 18,0600 | 932 | ,00 |
| 10/9/2008 | 18,4200 | 0,66% | 18,4200 | 18,5400 | 18,3000 | 4.687 | ,00 |
| 09/9/2008 | 18,3000 | -1,29% | 18,3000 | 18,3600 | 18,3000 | 917 | ,00 |
| 08/9/2008 | 18,5400 | 0,65% | 18,3000 | 18,5400 | 18,0600 | 1.742 | ,00 |
| 05/9/2008 | 18,4200 | 0,66% | 18,1200 | 18,4800 | 18,0600 | 1.267 | ,00 |
| 04/9/2008 | 18,3000 | -0,33% | 18,2400 | 18,5400 | 18,1200 | 18.394 | ,00 |
| 03/9/2008 | 18,3600 | -1,29% | 18,4800 | 18,6000 | 18,1200 | 5.917 | ,00 |
| 02/9/2008 | 18,6000 | 0,00% | 18,3600 | 18,9000 | 18,3600 | 15.402 | ,00 |
| 01/9/2008 | 18,6000 | -0,64% | 18,3600 | 18,6600 | 18,3600 | 1.003 | ,00 |
| 29/8/2008 | 18,7200 | 4,00% | 18,1800 | 18,7200 | 18,1800 | 275 | ,00 |
| 28/8/2008 | 18,0000 | -0,33% | 17,9400 | 18,0600 | 17,9400 | 3.467 | ,00 |
| 27/8/2008 | 18,0600 | 0,33% | 18,0000 | 18,0600 | 17,8800 | 2.480 | ,00 |
| 26/8/2008 | 18,0000 | -1,96% | 18,0600 | 18,0600 | 18,0000 | 395 | ,00 |
| 25/8/2008 | 18,3600 | -0,97% | 18,2400 | 18,5400 | 18,2400 | 276 | ,00 |
| 22/8/2008 | 18,5400 | -0,64% | 18,3600 | 18,5400 | 18,2400 | 300 | ,00 |
| 21/8/2008 | 18,6600 | 1,97% | 18,3600 | 18,9000 | 18,1800 | 7.014 | ,00 |
| 20/8/2008 | 18,3000 | -1,93% | 18,3000 | 18,3000 | 18,3000 | 8 | ,00 |
| 19/8/2008 | 18,6600 | 0,97% | 18,4800 | 19,0800 | 18,3600 | 5.267 | ,00 |
| 18/8/2008 | 18,4800 | -0,65% | 18,4800 | 18,6600 | 18,1200 | 3.715 | ,00 |
| 14/8/2008 | 18,6000 | -0,96% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 13/8/2008 | 18,7800 | -2,19% | 18,7800 | 18,7800 | 18,6000 | 110 | ,00 |
| 12/8/2008 | 19,2000 | 4,92% | 18,3000 | 19,5000 | 18,3000 | 5.470 | ,00 |
| 11/8/2008 | 18,3000 | 1,67% | 18,0000 | 18,3000 | 17,7000 | 17.105 | ,00 |
| 08/8/2008 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 07/8/2008 | 18,0000 | 0,67% | 17,7000 | 18,0000 | 17,6400 | 487 | ,00 |
| 06/8/2008 | 17,8800 | -0,67% | 18,0000 | 18,0000 | 17,7000 | 11.620 | ,00 |
| 05/8/2008 | 18,0000 | 0,00% | 18,0000 | 18,1200 | 17,9400 | 1.517 | ,00 |
| 04/8/2008 | 18,0000 | -0,99% | 18,0000 | 18,0000 | 18,0000 | 200 | ,00 |
| 01/8/2008 | 18,1800 | -0,33% | 18,1800 | 18,1800 | 17,9400 | 47 | ,00 |
| 31/7/2008 | 18,2400 | 0,33% | 18,1800 | 18,2400 | 18,0000 | 2.300 | ,00 |
| 30/7/2008 | 18,1800 | -0,33% | 18,2400 | 18,2400 | 18,0000 | 280 | ,00 |
| 29/7/2008 | 18,2400 | -0,98% | 18,3000 | 18,3600 | 18,1200 | 6.520 | ,00 |
| 28/7/2008 | 18,4200 | -0,97% | 18,3600 | 18,6000 | 18,3600 | 93 | ,00 |
| 25/7/2008 | 18,6000 | -0,32% | 18,4200 | 18,6000 | 18,4200 | 70 | ,00 |
| 24/7/2008 | 18,6600 | 0,00% | 18,4800 | 18,6600 | 18,4800 | 47 | ,00 |
| 23/7/2008 | 18,6600 | 0,00% | 18,6600 | 18,6600 | 18,6600 | 100 | ,00 |
| 22/7/2008 | 18,6600 | -0,32% | 18,4800 | 19,0200 | 18,4800 | 6.923 | ,00 |
| 21/7/2008 | 18,7200 | -0,64% | 18,5400 | 18,7200 | 18,5400 | 37 | ,00 |
| 18/7/2008 | 18,8400 | 0,32% | 18,7800 | 18,8400 | 18,7800 | 1.867 | ,00 |
| 17/7/2008 | 18,7800 | -0,32% | 18,9000 | 19,0200 | 18,4200 | 2.803 | ,00 |
| 16/7/2008 | 18,8400 | -0,32% | 18,7200 | 18,8400 | 18,7200 | 617 | ,00 |
| 15/7/2008 | 18,9000 | -4,26% | 19,1400 | 19,1400 | 18,9000 | 73 | ,00 |
| 14/7/2008 | 19,7400 | -1,20% | 19,2600 | 19,9200 | 19,2600 | 4.583 | ,00 |
| 11/7/2008 | 19,9800 | 0,00% | 19,9800 | 19,9800 | 19,9800 | ,00 | |
| 10/7/2008 | 19,9800 | 6,05% | 18,4800 | 19,9800 | 18,4200 | 4.257 | ,00 |
| 09/7/2008 | 18,8400 | -3,09% | 19,5000 | 20,2800 | 18,8400 | 8.224 | ,00 |
| 08/7/2008 | 19,4400 | -0,61% | 19,4400 | 19,8600 | 19,0200 | 3.317 | ,00 |
| 07/7/2008 | 19,5600 | 0,31% | 18,7800 | 19,6200 | 18,7800 | 5.563 | ,00 |
| 04/7/2008 | 19,5000 | 0,62% | 19,4400 | 19,6200 | 18,9600 | 2.348 | ,00 |
| 03/7/2008 | 19,3800 | -0,62% | 18,8400 | 19,3800 | 18,6000 | 3.030 | ,00 |
| 02/7/2008 | 19,5000 | -0,61% | 19,6200 | 19,6200 | 19,2000 | 17 | ,00 |
| 01/7/2008 | 19,6200 | 0,00% | 19,1400 | 19,6200 | 19,0800 | 842 | ,00 |
| 30/6/2008 | 19,6200 | -1,51% | 20,1000 | 20,1000 | 19,4400 | 213 | ,00 |
| 27/6/2008 | 19,9200 | 0,00% | 19,9200 | 19,9200 | 19,9200 | ,00 | |
| 26/6/2008 | 19,9200 | -0,90% | 19,8000 | 20,2200 | 19,8000 | 3.907 | ,00 |
| 25/6/2008 | 20,1000 | 3,08% | 19,5600 | 20,3400 | 19,5000 | 8.153 | ,00 |
| 24/6/2008 | 19,5000 | -1,22% | 19,3800 | 19,5000 | 19,3800 | 847 | ,00 |
| 23/6/2008 | 19,7400 | -1,20% | 19,5600 | 19,7400 | 19,5600 | 33 | ,00 |
| 20/6/2008 | 19,9800 | -1,19% | 19,8600 | 20,1600 | 19,8600 | 4.487 | ,00 |
| 19/6/2008 | 20,2200 | 0,00% | 20,2200 | 20,2200 | 20,2200 | ,00 | |
| 18/6/2008 | 20,2200 | -0,30% | 19,6200 | 20,2200 | 19,6200 | 25 | ,00 |
| 17/6/2008 | 20,2800 | 3,05% | 19,8600 | 20,2800 | 19,6200 | 2.090 | ,00 |
| 13/6/2008 | 19,6800 | -0,61% | 19,7400 | 19,8000 | 19,5000 | 1.134 | ,00 |
| 12/6/2008 | 19,8000 | 1,85% | 19,4400 | 20,7000 | 19,4400 | 6.813 | ,00 |
| 11/6/2008 | 19,4400 | 0,93% | 19,0200 | 19,4400 | 19,0200 | 1.668 | ,00 |
| 10/6/2008 | 19,2600 | -0,93% | 19,0800 | 19,2600 | 18,9600 | 527 | ,00 |
| 09/6/2008 | 19,4400 | -1,22% | 19,3200 | 19,4400 | 19,0800 | 240 | ,00 |
| 06/6/2008 | 19,6800 | 0,00% | 19,6200 | 19,9800 | 19,5000 | 18.601 | ,00 |
| 05/6/2008 | 19,6800 | -0,61% | 19,5000 | 19,6800 | 19,5000 | 4 | ,00 |
| 04/6/2008 | 19,8000 | -1,20% | 19,9200 | 19,9200 | 19,5600 | 5.995 | ,00 |
| 03/6/2008 | 20,0400 | -0,89% | 20,2200 | 20,5200 | 19,8000 | 6.543 | ,00 |
| 02/6/2008 | 20,2200 | -3,16% | 20,4000 | 20,5800 | 20,1000 | 11.322 | ,00 |
| 30/5/2008 | 20,8800 | 1,75% | 20,5200 | 20,9400 | 20,5200 | 3.561 | ,00 |
| 29/5/2008 | 20,5200 | -2,29% | 20,4600 | 20,5800 | 20,3400 | 5.507 | ,00 |
| 28/5/2008 | 21,0000 | 0,57% | 20,3400 | 21,0000 | 20,3400 | 6.945 | ,00 |
| 27/5/2008 | 20,8800 | 3,57% | 20,4600 | 20,8800 | 19,8000 | 4.104 | ,00 |
| 26/5/2008 | 20,1600 | -1,47% | 20,7000 | 20,7000 | 20,1600 | 17.210 | ,00 |
| 23/5/2008 | 20,4600 | -1,73% | 20,7000 | 20,7000 | 20,4000 | 5.828 | ,00 |
| 22/5/2008 | 20,8200 | -1,14% | 20,9400 | 21,0600 | 20,5800 | 8.540 | ,00 |
| 21/5/2008 | 21,0600 | -0,28% | 21,0000 | 21,1200 | 20,8200 | 1.247 | ,00 |
| 20/5/2008 | 21,1200 | 0,00% | 21,1800 | 21,1800 | 21,0600 | 83 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 45.085 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 0,0500 | 120 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 2.574 |
| ΠΡΟΦ | 6,9900 | 2,34 % | 0,1600 | 23.222 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΚΟΥΑΛ | 1,3380 | 2,14 % | 0,0280 | 75.325 |
| EIS | 1,2920 | 1,73 % | 0,0220 | 50.870 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8240 | -0,09 % | -0,0060 | 27.278.226 |
| ΕΤΕ | 11,9150 | 0,17 % | 0,0200 | 26.372.321 |
| ΕΥΡΩΒ | 3,1330 | -0,29 % | -0,0090 | 21.803.326 |
| ΑΛΦΑ | 3,4940 | -0,68 % | -0,0240 | 19.228.804 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 10.020.361 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.511.486 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 4.793.227 |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 0,0100 | 3.485.646 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 2.823.995 |
| ΜΠΕΛΑ | 31,8200 | 1,53 % | 0,4800 | 2.329.869 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1330 | -0,29 % | 6.943.564 | 21,80εκ. |
| ΑΛΦΑ | 3,4940 | -0,68 % | 5.474.525 | 19,23εκ. |
| ΠΕΙΡ | 6,8240 | -0,09 % | 3.968.492 | 27,28εκ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.859.860 | 3,49εκ. |
| ΕΤΕ | 11,9150 | 0,17 % | 2.215.686 | 26,37εκ. |
| BOCHGR | 7,4800 | 0,27 % | 736.638 | 5,51εκ. |
| ΦΒΜΕΖΖ | 0,0625 | -0,64 % | 644.389 | 40.430 |
| CREDIA | 1,4200 | 0,14 % | 447.404 | 638,5χιλ. |
| ΑΔΜΗΕ | 3,2050 | 0,79 % | 395.099 | 1,26εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4250 | 0,59 % | 391.704 | 166,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 59.587 | 0,78 % |
| ΤΖΚΑ | 1,3800 | -2,47 % | 14.782 | 0,48 % |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.859.860 | 0,47 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 244.657 | 0,41 % |
| AEM | 6,0900 | -1,30 % | 200.114 | 0,34 % |
| EIS | 1,2920 | 1,73 % | 50.870 | 0,33 % |
| ΠΕΙΡ | 6,8240 | -0,09 % | 3.968.492 | 0,32 % |
| ΚΟΥΑΛ | 1,3380 | 2,14 % | 75.325 | 0,28 % |
| ΕΤΕ | 11,9150 | 0,17 % | 2.215.686 | 0,24 % |
| ΑΛΦΑ | 3,4940 | -0,68 % | 5.474.525 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 45.085 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.020 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 59.587 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 120 | 7,55 % |
| ΛΟΓΟΣ | 1,9200 | 0,00 % | 970 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 119.135 | 5,91 % |
| ΜΕΒΑ | 6,1500 | -0,81 % | 724 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|