| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,3300 | -6,34 % | -0,0900 | 50 |
| ΛΟΓΟΣ | 1,8000 | -6,25 % | -0,1200 | 50 |
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
Συνεχης ενημερωση
ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)
1,2300 €
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 |
|---|---|---|---|---|---|---|---|
| 04/5/2010 | 2,7900 | -0,36% | 2,9200 | 2,9200 | 2,7800 | 4.148 | ,00 |
| 03/5/2010 | 2,8000 | -6,67% | 2,8000 | 2,8000 | 2,8000 | 361 | ,00 |
| 30/4/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/4/2010 | 3,0000 | -0,33% | 2,8400 | 3,1600 | 2,8400 | 721 | ,00 |
| 28/4/2010 | 3,0100 | -1,95% | 3,0300 | 3,0300 | 3,0100 | 33.936 | ,00 |
| 27/4/2010 | 3,0700 | -0,65% | 3,1000 | 3,1000 | 3,0300 | 18.323 | ,00 |
| 26/4/2010 | 3,0900 | -1,59% | 3,1000 | 3,1000 | 3,0500 | 52.409 | ,00 |
| 23/4/2010 | 3,1400 | 1,29% | 3,2200 | 3,2200 | 3,1000 | 541 | ,00 |
| 22/4/2010 | 3,1000 | -0,96% | 3,1100 | 3,1100 | 3,1000 | 11.714 | ,00 |
| 21/4/2010 | 3,1300 | 0,97% | 3,1100 | 3,1600 | 3,1100 | 361 | ,00 |
| 20/4/2010 | 3,1000 | -3,43% | 3,1100 | 3,1100 | 3,1000 | 2.903 | ,00 |
| 19/4/2010 | 3,2100 | 1,26% | 3,1400 | 3,2600 | 3,1100 | 2.626 | ,00 |
| 16/4/2010 | 3,1700 | 3,93% | 3,1000 | 3,2800 | 3,1000 | 4.070 | ,00 |
| 15/4/2010 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 1.637 | ,00 |
| 14/4/2010 | 3,0500 | 0,33% | 3,0400 | 3,0500 | 3,0400 | 3.965 | ,00 |
| 13/4/2010 | 3,0400 | 0,33% | 3,0300 | 3,0500 | 3,0300 | 959 | ,00 |
| 12/4/2010 | 3,0300 | 1,34% | 2,9900 | 3,0500 | 2,9900 | 2.002 | ,00 |
| 09/4/2010 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | 9.377 | ,00 |
| 08/4/2010 | 2,9900 | -0,33% | 3,0000 | 3,0000 | 2,9900 | 10.297 | ,00 |
| 07/4/2010 | 3,0000 | -0,33% | 3,0100 | 3,0100 | 2,9900 | 3.201 | ,00 |
| 06/4/2010 | 3,0100 | 0,00% | 3,0100 | 3,0100 | 3,0100 | 79 | ,00 |
| 01/4/2010 | 3,0100 | -1,95% | 3,0100 | 3,0100 | 3,0100 | 721 | ,00 |
| 31/3/2010 | 3,0700 | 0,66% | 3,0900 | 3,1000 | 3,0100 | 3.053 | ,00 |
| 30/3/2010 | 3,0500 | 1,33% | 3,0500 | 3,0600 | 3,0500 | 20.213 | ,00 |
| 29/3/2010 | 3,0100 | 2,38% | 2,9800 | 3,0200 | 2,9800 | 3.066 | ,00 |
| 26/3/2010 | 2,9400 | 2,08% | 2,9100 | 2,9400 | 2,9100 | 55.361 | ,00 |
| 24/3/2010 | 2,8800 | 2,49% | 2,9200 | 2,9300 | 2,8600 | 3.028 | ,00 |
| 23/3/2010 | 2,8100 | 1,08% | 2,8000 | 2,8600 | 2,8000 | 923 | ,00 |
| 22/3/2010 | 2,7800 | -1,42% | 2,7900 | 2,8200 | 2,7800 | 9.180 | ,00 |
| 19/3/2010 | 2,8200 | -1,05% | 2,8200 | 2,8200 | 2,8200 | 180 | ,00 |
| 18/3/2010 | 2,8500 | -2,06% | 2,8100 | 2,8800 | 2,8100 | 1.187 | ,00 |
| 17/3/2010 | 2,9100 | 1,04% | 2,8200 | 2,9200 | 2,8200 | 469 | ,00 |
| 16/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 902 | ,00 |
| 15/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8300 | 6.533 | ,00 |
| 12/3/2010 | 2,8800 | 3,60% | 2,8700 | 2,9100 | 2,8700 | 9.101 | ,00 |
| 11/3/2010 | 2,7800 | 0,36% | 2,7700 | 2,8000 | 2,7700 | 6.263 | ,00 |
| 10/3/2010 | 2,7700 | -0,36% | 2,7600 | 2,7700 | 2,7600 | 2.590 | ,00 |
| 09/3/2010 | 2,7800 | -0,36% | 2,7700 | 2,8000 | 2,7700 | 1.443 | ,00 |
| 08/3/2010 | 2,7900 | 0,72% | 2,7700 | 2,8800 | 2,7500 | 5.226 | ,00 |
| 05/3/2010 | 2,7700 | -1,42% | 2,7700 | 2,7900 | 2,7700 | 5.464 | ,00 |
| 04/3/2010 | 2,8100 | 3,69% | 2,7500 | 2,9000 | 2,6800 | 5.266 | ,00 |
| 03/3/2010 | 2,7100 | -2,17% | 2,7700 | 2,7700 | 2,6900 | 2.943 | ,00 |
| 02/3/2010 | 2,7700 | 0,00% | 2,7800 | 2,7800 | 2,7700 | 2.599 | ,00 |
| 01/3/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 2.337 | ,00 |
| 26/2/2010 | 2,7700 | -0,36% | 2,7700 | 2,7700 | 2,7700 | 5.019 | ,00 |
| 25/2/2010 | 2,7800 | 0,36% | 2,8000 | 2,8000 | 2,7700 | 3.338 | ,00 |
| 24/2/2010 | 2,7700 | 0,00% | 2,7700 | 2,7900 | 2,7700 | 5.330 | ,00 |
| 23/2/2010 | 2,7700 | 0,00% | 2,7700 | 2,7800 | 2,7600 | 4.780 | ,00 |
| 22/2/2010 | 2,7700 | 0,00% | 2,7700 | 2,8100 | 2,7700 | 5.275 | ,00 |
| 19/2/2010 | 2,7700 | 0,36% | 2,7700 | 2,8300 | 2,7000 | 8.398 | ,00 |
| 18/2/2010 | 2,7600 | -0,36% | 2,7700 | 2,8300 | 2,6900 | 3.451 | ,00 |
| 17/2/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 12.506 | ,00 |
| 16/2/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 3.605 | ,00 |
| 12/2/2010 | 2,7700 | 0,73% | 2,7700 | 2,7800 | 2,7700 | 92 | ,00 |
| 11/2/2010 | 2,7500 | -1,08% | 2,7700 | 2,7800 | 2,7200 | 27.543 | ,00 |
| 10/2/2010 | 2,7800 | 1,46% | 2,8100 | 2,8300 | 2,7700 | 30.766 | ,00 |
| 09/2/2010 | 2,7400 | 0,74% | 2,7200 | 2,8000 | 2,6800 | 11.703 | ,00 |
| 08/2/2010 | 2,7200 | -2,86% | 2,7300 | 2,8300 | 2,6500 | 30.111 | ,00 |
| 05/2/2010 | 2,8000 | -3,11% | 2,8200 | 2,8200 | 2,7700 | 10.587 | ,00 |
| 04/2/2010 | 2,8900 | -2,69% | 2,9100 | 2,9400 | 2,8800 | 1.515 | ,00 |
| 03/2/2010 | 2,9700 | 1,02% | 2,9500 | 3,0200 | 2,9300 | 2.829 | ,00 |
| 02/2/2010 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9200 | 817 | ,00 |
| 01/2/2010 | 2,9400 | -2,00% | 2,9400 | 2,9400 | 2,9400 | 361 | ,00 |
| 29/1/2010 | 3,0000 | 1,35% | 3,0400 | 3,0400 | 2,9000 | 1.506 | ,00 |
| 28/1/2010 | 2,9600 | -2,31% | 3,0300 | 3,0300 | 2,8900 | 1.742 | ,00 |
| 27/1/2010 | 3,0300 | 4,12% | 3,0400 | 3,0400 | 2,9100 | 2.442 | ,00 |
| 26/1/2010 | 2,9100 | -0,34% | 2,9100 | 2,9100 | 2,9100 | 1.863 | ,00 |
| 25/1/2010 | 2,9200 | 0,00% | 2,9200 | 2,9400 | 2,9200 | 4.799 | ,00 |
| 22/1/2010 | 2,9200 | -0,34% | 2,9300 | 2,9400 | 2,8900 | 1.895 | ,00 |
| 21/1/2010 | 2,9300 | -3,30% | 3,0500 | 3,0500 | 2,9100 | 6.113 | ,00 |
| 20/1/2010 | 3,0300 | 0,66% | 3,0000 | 3,0800 | 3,0000 | 599 | ,00 |
| 19/1/2010 | 3,0100 | -2,27% | 3,1100 | 3,1100 | 2,9600 | 3.273 | ,00 |
| 18/1/2010 | 3,0800 | -1,60% | 3,0800 | 3,1300 | 3,0700 | 3.462 | ,00 |
| 15/1/2010 | 3,1300 | 0,32% | 3,1200 | 3,1600 | 3,0800 | 1.271 | ,00 |
| 14/1/2010 | 3,1200 | 0,32% | 3,1200 | 3,1200 | 3,1200 | 685 | ,00 |
| 13/1/2010 | 3,1100 | -0,64% | 3,1100 | 3,1200 | 3,1000 | 1.890 | ,00 |
| 12/1/2010 | 3,1300 | 0,32% | 3,1300 | 3,1300 | 3,1000 | 3.969 | ,00 |
| 11/1/2010 | 3,1200 | -0,32% | 3,1000 | 3,1600 | 3,1000 | 8.789 | ,00 |
| 08/1/2010 | 3,1300 | 0,00% | 3,1300 | 3,1500 | 3,1300 | 3.610 | ,00 |
| 07/1/2010 | 3,1300 | 0,00% | 3,0100 | 3,2200 | 3,0100 | 3.435 | ,00 |
| 05/1/2010 | 3,1300 | -2,80% | 3,1300 | 3,1300 | 3,1100 | 5.040 | ,00 |
| 04/1/2010 | 3,2200 | 5,23% | 3,0600 | 3,2500 | 3,0600 | 519 | ,00 |
| 31/12/2009 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 3.967 | 12.144,00 |
| 30/12/2009 | 3,0600 | -0,97% | 3,0600 | 3,0600 | 3,0600 | 361 | 1.104,00 |
| 29/12/2009 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 28/12/2009 | 3,0900 | 0,32% | 3,0900 | 3,1100 | 3,0900 | 2.779 | 8.599,60 |
| 23/12/2009 | 3,0800 | -0,96% | 3,0600 | 3,1100 | 3,0600 | 4.625 | 14.267,30 |
| 22/12/2009 | 3,1100 | 1,97% | 3,0800 | 3,1100 | 3,0800 | 2.407 | 7.470,00 |
| 21/12/2009 | 3,0500 | -1,61% | 3,0500 | 3,0500 | 3,0000 | 3.271 | 9.975,74 |
| 18/12/2009 | 3,1000 | 0,65% | 3,0700 | 3,1100 | 3,0700 | 1.839 | 5.703,40 |
| 17/12/2009 | 3,0800 | -1,28% | 3,0700 | 3,1100 | 3,0700 | 1.879 | 5.792,10 |
| 16/12/2009 | 3,1200 | 1,30% | 3,0800 | 3,1300 | 3,0800 | 36 | 112,64 |
| 15/12/2009 | 3,0800 | -1,60% | 3,0600 | 3,1200 | 3,0600 | 7.720 | 23.771,37 |
| 14/12/2009 | 3,1300 | -0,63% | 3,0900 | 3,1600 | 3,0900 | 12.284 | 38.441,76 |
| 11/12/2009 | 3,1500 | 0,32% | 3,1400 | 3,2000 | 3,1400 | 5.951 | 18.728,63 |
| 10/12/2009 | 3,1400 | -1,57% | 3,1900 | 3,1900 | 3,0900 | 14.520 | 45.669,93 |
| 09/12/2009 | 3,1900 | -1,85% | 3,2400 | 3,2400 | 3,0900 | 16.940 | 54.093,96 |
| 08/12/2009 | 3,2500 | 2,20% | 3,2700 | 3,3300 | 3,1600 | 18.175 | 59.025,83 |
| 07/12/2009 | 3,1800 | -4,22% | 3,1800 | 3,1800 | 3,1800 | 180 | 574,00 |
| 04/12/2009 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 90 | 299,00 |
| 03/12/2009 | 3,3200 | -0,30% | 3,2600 | 3,3300 | 3,2600 | 2.543 | 8.424,90 |
| 02/12/2009 | 3,3300 | 0,60% | 3,3300 | 3,3300 | 3,3300 | 9.379 | ,00 |
| 01/12/2009 | 3,3100 | 0,00% | 3,3100 | 3,3300 | 3,3100 | 1.298 | ,00 |
| 30/11/2009 | 3,3100 | 0,91% | 3,2600 | 3,3300 | 3,2600 | 2.548 | ,00 |
| 27/11/2009 | 3,2800 | -1,20% | 3,3000 | 3,3000 | 3,2800 | 795 | ,00 |
| 26/11/2009 | 3,3200 | -1,19% | 3,2800 | 3,3500 | 3,2800 | 2.470 | ,00 |
| 25/11/2009 | 3,3600 | -1,47% | 3,4500 | 3,4500 | 3,3300 | 2.344 | ,00 |
| 24/11/2009 | 3,4100 | 2,10% | 3,3300 | 3,4300 | 3,3300 | 4.000 | ,00 |
| 23/11/2009 | 3,3400 | 0,60% | 3,3300 | 3,3800 | 3,3300 | 7.177 | ,00 |
| 20/11/2009 | 3,3200 | -1,78% | 3,3100 | 3,3800 | 3,2800 | 9.759 | ,00 |
| 19/11/2009 | 3,3800 | -0,88% | 3,3800 | 3,4300 | 3,3400 | 1.958 | ,00 |
| 18/11/2009 | 3,4100 | -2,57% | 3,4200 | 3,4400 | 3,3900 | 7.384 | ,00 |
| 17/11/2009 | 3,5000 | 1,74% | 3,3900 | 3,6400 | 3,3900 | 1.623 | ,00 |
| 16/11/2009 | 3,4400 | 0,29% | 3,4400 | 3,4400 | 3,4400 | 5.010 | ,00 |
| 13/11/2009 | 3,4300 | -0,29% | 3,4100 | 3,4400 | 3,4100 | 10.275 | ,00 |
| 12/11/2009 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | 1.605 | ,00 |
| 11/11/2009 | 3,4400 | -0,29% | 3,4400 | 3,4500 | 3,4400 | 6.429 | ,00 |
| 10/11/2009 | 3,4500 | 0,00% | 3,4400 | 3,4700 | 3,4400 | 8.620 | ,00 |
| 09/11/2009 | 3,4500 | -0,58% | 3,4500 | 3,4700 | 3,4400 | 9.269 | ,00 |
| 06/11/2009 | 3,4700 | 0,58% | 3,4900 | 3,4900 | 3,4400 | 6.311 | ,00 |
| 05/11/2009 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 04/11/2009 | 3,4500 | 0,29% | 3,4400 | 3,4700 | 3,4400 | 1.504 | ,00 |
| 03/11/2009 | 3,4400 | 0,29% | 3,4300 | 3,4400 | 3,4300 | 9.581 | ,00 |
| 02/11/2009 | 3,4300 | -0,29% | 3,4400 | 3,4400 | 3,3800 | 5.112 | ,00 |
| 30/10/2009 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 29/10/2009 | 3,4400 | -0,29% | 3,4400 | 3,4500 | 3,4400 | 32.753 | ,00 |
| 27/10/2009 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 117 | ,00 |
| 26/10/2009 | 3,4500 | -1,15% | 3,4500 | 3,5300 | 3,4500 | 1.713 | ,00 |
| 23/10/2009 | 3,4900 | 0,00% | 3,4900 | 3,5300 | 3,4900 | 4.389 | ,00 |
| 22/10/2009 | 3,4900 | -0,29% | 3,4900 | 3,4900 | 3,4800 | 1.874 | ,00 |
| 21/10/2009 | 3,5000 | -0,85% | 3,5400 | 3,5400 | 3,4900 | 2.849 | ,00 |
| 20/10/2009 | 3,5300 | 1,44% | 3,5500 | 3,5500 | 3,5000 | 2.617 | ,00 |
| 19/10/2009 | 3,4800 | -0,29% | 3,4700 | 3,5700 | 3,4700 | 2.604 | ,00 |
| 16/10/2009 | 3,4900 | 0,00% | 3,4900 | 3,5200 | 3,4900 | 967 | ,00 |
| 15/10/2009 | 3,4900 | -0,85% | 3,4700 | 3,5400 | 3,4700 | 12.787 | ,00 |
| 14/10/2009 | 3,5200 | -0,28% | 3,5300 | 3,5600 | 3,5100 | 10.459 | ,00 |
| 13/10/2009 | 3,5300 | -1,40% | 3,5800 | 3,5800 | 3,5000 | 4.815 | ,00 |
| 12/10/2009 | 3,5800 | -0,56% | 3,5800 | 3,5900 | 3,5500 | 5.224 | ,00 |
| 09/10/2009 | 3,6000 | 0,84% | 3,5700 | 3,6100 | 3,5700 | 19.971 | ,00 |
| 08/10/2009 | 3,5700 | 0,56% | 3,5000 | 3,5900 | 3,5000 | 5.275 | ,00 |
| 07/10/2009 | 3,5500 | 3,20% | 3,4400 | 3,5700 | 3,4400 | 1.145 | ,00 |
| 06/10/2009 | 3,4400 | 0,00% | 3,4400 | 3,4500 | 3,4400 | 121 | ,00 |
| 05/10/2009 | 3,4400 | 0,29% | 3,4500 | 3,4500 | 3,4400 | 24.362 | ,00 |
| 02/10/2009 | 3,4300 | -0,58% | 3,4400 | 3,4700 | 3,4200 | 9.875 | ,00 |
| 01/10/2009 | 3,4500 | -1,99% | 3,4500 | 3,4600 | 3,4400 | 3.484 | ,00 |
| 30/9/2009 | 3,5200 | -1,12% | 3,5500 | 3,5500 | 3,5200 | 9.525 | ,00 |
| 29/9/2009 | 3,5600 | 0,28% | 3,5600 | 3,5600 | 3,5500 | 2.791 | ,00 |
| 28/9/2009 | 3,5500 | -0,84% | 3,5300 | 3,5600 | 3,5300 | 1.551 | ,00 |
| 25/9/2009 | 3,5800 | 0,56% | 3,5300 | 3,5900 | 3,5300 | 2.398 | ,00 |
| 24/9/2009 | 3,5600 | 0,85% | 3,5300 | 3,6600 | 3,5300 | 5.532 | ,00 |
| 23/9/2009 | 3,5300 | -1,67% | 3,5400 | 3,5400 | 3,5300 | 14.482 | ,00 |
| 22/9/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5300 | 189 | ,00 |
| 21/9/2009 | 3,5900 | -0,28% | 3,5300 | 3,6000 | 3,5300 | 2.085 | ,00 |
| 18/9/2009 | 3,6000 | 0,56% | 3,6000 | 3,6300 | 3,5400 | 8.266 | ,00 |
| 17/9/2009 | 3,5800 | 1,70% | 3,5200 | 3,6000 | 3,5200 | 40.709 | ,00 |
| 16/9/2009 | 3,5200 | 0,86% | 3,4900 | 3,5900 | 3,4900 | 21.347 | ,00 |
| 15/9/2009 | 3,4900 | -0,85% | 3,4700 | 3,5000 | 3,4600 | 2.281 | ,00 |
| 14/9/2009 | 3,5200 | 1,44% | 3,5200 | 3,5400 | 3,4400 | 13.846 | ,00 |
| 11/9/2009 | 3,4700 | -0,86% | 3,4900 | 3,4900 | 3,4500 | 2.016 | ,00 |
| 10/9/2009 | 3,5000 | 0,29% | 3,4500 | 3,5200 | 3,4500 | 22.128 | ,00 |
| 09/9/2009 | 3,4900 | 0,58% | 3,5400 | 3,5400 | 3,3900 | 1.623 | ,00 |
| 08/9/2009 | 3,4700 | 1,17% | 3,4300 | 3,5500 | 3,4300 | 1.533 | ,00 |
| 07/9/2009 | 3,4300 | -1,15% | 3,4700 | 3,4700 | 3,4200 | 6.672 | ,00 |
| 04/9/2009 | 3,4700 | -0,29% | 3,4100 | 3,5100 | 3,4100 | 3.827 | ,00 |
| 03/9/2009 | 3,4800 | -1,69% | 3,4000 | 3,5000 | 3,4000 | 8.133 | ,00 |
| 02/9/2009 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 18 | ,00 |
| 01/9/2009 | 3,5400 | -1,67% | 3,5800 | 3,5800 | 3,5300 | 1.352 | ,00 |
| 31/8/2009 | 3,6000 | 1,12% | 3,6000 | 3,6000 | 3,5700 | 1.911 | ,00 |
| 28/8/2009 | 3,5600 | -0,84% | 3,5900 | 3,5900 | 3,4900 | 3.652 | ,00 |
| 27/8/2009 | 3,5900 | -0,55% | 3,6100 | 3,6100 | 3,5000 | 6.203 | ,00 |
| 26/8/2009 | 3,6100 | 0,56% | 3,5900 | 3,6400 | 3,5600 | 40.141 | ,00 |
| 25/8/2009 | 3,5900 | 0,00% | 3,5100 | 3,5900 | 3,5100 | 725 | ,00 |
| 24/8/2009 | 3,5900 | 2,28% | 3,5900 | 3,5900 | 3,5900 | 2 | ,00 |
| 21/8/2009 | 3,5100 | -2,50% | 3,4700 | 3,5900 | 3,4700 | 2.885 | ,00 |
| 20/8/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,4700 | 7.397 | ,00 |
| 19/8/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 18/8/2009 | 3,6000 | 4,35% | 3,6000 | 3,6300 | 3,5900 | 5.825 | ,00 |
| 17/8/2009 | 3,4500 | -4,17% | 3,4500 | 3,4500 | 3,4500 | 18 | ,00 |
| 14/8/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 13/8/2009 | 3,6000 | 2,27% | 3,5900 | 3,6000 | 3,5900 | 3.735 | ,00 |
| 12/8/2009 | 3,5200 | 3,83% | 3,3900 | 3,7300 | 3,3900 | 8.472 | ,00 |
| 11/8/2009 | 3,3900 | -0,88% | 3,3900 | 3,3900 | 3,3900 | 658 | ,00 |
| 10/8/2009 | 3,4200 | 0,29% | 3,4200 | 3,4200 | 3,4200 | 2.074 | ,00 |
| 07/8/2009 | 3,4100 | -0,87% | 3,4400 | 3,4400 | 3,4000 | 1.628 | ,00 |
| 06/8/2009 | 3,4400 | 0,29% | 3,4400 | 3,4400 | 3,4400 | 631 | ,00 |
| 05/8/2009 | 3,4300 | 0,00% | 3,4300 | 3,4500 | 3,4300 | 11.882 | ,00 |
| 04/8/2009 | 3,4300 | -0,58% | 3,4500 | 3,4900 | 3,4200 | 2.631 | ,00 |
| 03/8/2009 | 3,4500 | 0,58% | 3,4400 | 3,4900 | 3,4400 | 13.761 | ,00 |
| 31/7/2009 | 3,4300 | 0,00% | 3,4300 | 3,4500 | 3,4300 | 914 | ,00 |
| 30/7/2009 | 3,4300 | 0,29% | 3,4200 | 3,4400 | 3,4000 | 5.410 | ,00 |
| 29/7/2009 | 3,4200 | 1,18% | 3,4100 | 3,4400 | 3,4100 | 7.325 | ,00 |
| 28/7/2009 | 3,3800 | -1,17% | 3,3800 | 3,3800 | 3,3800 | 7.213 | ,00 |
| 27/7/2009 | 3,4200 | 0,29% | 3,4100 | 3,4400 | 3,4100 | 1.163 | ,00 |
| 24/7/2009 | 3,4100 | 0,00% | 3,3900 | 3,4500 | 3,3900 | 2.418 | ,00 |
| 23/7/2009 | 3,4100 | -0,87% | 3,4400 | 3,4400 | 3,3900 | 2.308 | ,00 |
| 22/7/2009 | 3,4400 | 1,18% | 3,5000 | 3,5200 | 3,4200 | 2.938 | ,00 |
| 21/7/2009 | 3,4000 | 0,00% | 3,4000 | 3,4400 | 3,3700 | 8.930 | ,00 |
| 20/7/2009 | 3,4000 | 1,19% | 3,3600 | 3,4200 | 3,3600 | 8.331 | ,00 |
| 17/7/2009 | 3,3600 | -1,75% | 3,3500 | 3,4400 | 3,3300 | 22.325 | ,00 |
| 16/7/2009 | 3,4200 | 0,00% | 3,4300 | 3,4400 | 3,4200 | 5.969 | ,00 |
| 15/7/2009 | 3,4200 | 0,00% | 3,4000 | 3,4400 | 3,3900 | 775 | ,00 |
| 14/7/2009 | 3,4200 | -0,29% | 3,3800 | 3,4300 | 3,3700 | 2.182 | ,00 |
| 13/7/2009 | 3,4300 | -2,00% | 3,4400 | 3,4500 | 3,3900 | 1.893 | ,00 |
| 10/7/2009 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 09/7/2009 | 3,5000 | 0,86% | 3,4700 | 3,5900 | 3,4300 | 2.101 | ,00 |
| 08/7/2009 | 3,4700 | -0,57% | 3,4700 | 3,4700 | 3,4700 | 1.443 | ,00 |
| 07/7/2009 | 3,4900 | -2,51% | 3,5800 | 3,5800 | 3,4800 | 3.607 | ,00 |
| 06/7/2009 | 3,5800 | -0,83% | 3,5800 | 3,5800 | 3,5800 | 180 | ,00 |
| 03/7/2009 | 3,6100 | 1,12% | 3,6300 | 3,6300 | 3,6000 | 1.448 | ,00 |
| 02/7/2009 | 3,5700 | 2,00% | 3,5900 | 3,6000 | 3,5000 | 3.156 | ,00 |
| 01/7/2009 | 3,5000 | -1,41% | 3,5000 | 3,5000 | 3,5000 | 541 | ,00 |
| 30/6/2009 | 3,5500 | -0,56% | 3,5000 | 3,5900 | 3,5000 | 720 | ,00 |
| 29/6/2009 | 3,5700 | 1,13% | 3,6500 | 3,6500 | 3,4900 | 5.590 | ,00 |
| 26/6/2009 | 3,5300 | 0,28% | 3,5200 | 3,5800 | 3,5200 | 1.181 | ,00 |
| 25/6/2009 | 3,5200 | -4,09% | 3,6500 | 3,6500 | 3,4800 | 3.264 | ,00 |
| 24/6/2009 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 23/6/2009 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 22/6/2009 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 19/6/2009 | 3,6700 | 0,82% | 3,6000 | 3,7200 | 3,5800 | 7.301 | ,00 |
| 18/6/2009 | 3,6400 | -0,55% | 3,6600 | 3,6600 | 3,6200 | 9.774 | ,00 |
| 17/6/2009 | 3,6600 | 1,67% | 3,6700 | 3,7000 | 3,6400 | 72.820 | ,00 |
| 16/6/2009 | 3,6000 | -5,26% | 3,6300 | 3,6400 | 3,5900 | 5.381 | ,00 |
| 15/6/2009 | 3,8000 | 2,15% | 3,8000 | 3,8000 | 3,8000 | 424 | ,00 |
| 12/6/2009 | 3,7200 | 0,00% | 3,8200 | 3,8200 | 3,6300 | 8.205 | ,00 |
| 11/6/2009 | 3,7200 | 0,00% | 3,6300 | 3,7600 | 3,6300 | 1.803 | ,00 |
| 10/6/2009 | 3,7200 | 2,48% | 3,7200 | 3,7200 | 3,7200 | 541 | ,00 |
| 09/6/2009 | 3,6300 | -2,16% | 3,7100 | 3,7100 | 3,6100 | 4.472 | ,00 |
| 05/6/2009 | 3,7100 | -0,27% | 3,7200 | 3,7600 | 3,6800 | 649 | ,00 |
| 04/6/2009 | 3,7200 | -2,11% | 3,8000 | 3,8000 | 3,7200 | 10.098 | ,00 |
| 03/6/2009 | 3,8000 | -1,30% | 3,8700 | 3,8700 | 3,7700 | 4.521 | ,00 |
| 02/6/2009 | 3,8500 | 0,00% | 3,8500 | 3,8700 | 3,8300 | 16.594 | ,00 |
| 01/6/2009 | 3,8500 | 2,12% | 3,8500 | 3,8500 | 3,7700 | 5.516 | ,00 |
| 29/5/2009 | 3,7700 | 3,29% | 3,7400 | 3,8300 | 3,7400 | 9.563 | ,00 |
| 28/5/2009 | 3,6500 | 0,83% | 3,6100 | 3,7700 | 3,6100 | 8.609 | ,00 |
| 27/5/2009 | 3,6200 | -0,28% | 3,6700 | 3,6700 | 3,6000 | 6.874 | ,00 |
| 26/5/2009 | 3,6300 | -1,63% | 3,6600 | 3,6600 | 3,6000 | 4.860 | ,00 |
| 25/5/2009 | 3,6900 | 0,00% | 3,6900 | 3,7100 | 3,6200 | 9.143 | ,00 |
| 22/5/2009 | 3,6900 | 0,54% | 3,7200 | 3,7400 | 3,6000 | 15.869 | ,00 |
| 21/5/2009 | 3,6700 | 4,26% | 3,5200 | 3,7700 | 3,5200 | 12.533 | ,00 |
| 20/5/2009 | 3,5200 | 1,15% | 3,5200 | 3,5200 | 3,5200 | 7.520 | ,00 |
| 19/5/2009 | 3,4800 | 2,05% | 3,4900 | 3,5200 | 3,4300 | 4.274 | ,00 |
| 18/5/2009 | 3,4100 | -1,16% | 3,4100 | 3,4100 | 3,4100 | 180 | ,00 |
| 15/5/2009 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 1.919 | ,00 |
| 14/5/2009 | 3,4500 | -3,63% | 3,4300 | 3,4800 | 3,4200 | 3.372 | ,00 |
| 13/5/2009 | 3,5800 | 3,77% | 3,4700 | 3,6000 | 3,4700 | 47.049 | ,00 |
| 12/5/2009 | 3,4500 | -0,29% | 3,4600 | 3,4700 | 3,4100 | 28.753 | ,00 |
| 11/5/2009 | 3,4600 | 0,87% | 3,4700 | 3,4800 | 3,3800 | 22.546 | ,00 |
| 08/5/2009 | 3,4300 | -2,00% | 3,4200 | 3,5000 | 3,3500 | 33.756 | ,00 |
| 07/5/2009 | 3,5000 | -3,85% | 3,6400 | 3,6400 | 3,4000 | 45.805 | ,00 |
| 06/5/2009 | 3,6400 | -2,41% | 3,6500 | 3,7000 | 3,5400 | 28.670 | ,00 |
| 05/5/2009 | 3,7300 | 1,63% | 3,7100 | 3,7700 | 3,6200 | 24.333 | ,00 |
| 04/5/2009 | 3,6700 | 0,55% | 3,6600 | 3,7200 | 3,6500 | 22.144 | ,00 |
| 30/4/2009 | 3,6500 | 3,11% | 3,6600 | 3,7000 | 3,6000 | 36.506 | ,00 |
| 29/4/2009 | 3,5400 | 4,73% | 3,4700 | 3,5500 | 3,4700 | 19.439 | ,00 |
| 28/4/2009 | 3,3800 | 0,90% | 3,3300 | 3,4900 | 3,3300 | 41.735 | ,00 |
| 27/4/2009 | 3,3500 | 2,13% | 3,1900 | 3,4400 | 3,1900 | 49.287 | ,00 |
| 24/4/2009 | 3,2800 | 0,00% | 3,2700 | 3,3300 | 3,2200 | 38.841 | ,00 |
| 23/4/2009 | 3,2800 | 3,47% | 3,1700 | 3,3300 | 3,1700 | 45.242 | ,00 |
| 22/4/2009 | 3,1700 | -1,55% | 3,1900 | 3,2200 | 3,1300 | 41.115 | ,00 |
| 21/4/2009 | 3,2200 | -2,72% | 3,2200 | 3,2700 | 3,1800 | 9.197 | ,00 |
| 16/4/2009 | 3,3100 | 0,91% | 3,3300 | 3,3300 | 3,1500 | 37.670 | ,00 |
| 15/4/2009 | 3,2800 | -2,96% | 3,3300 | 3,3300 | 3,2200 | 10.279 | ,00 |
| 14/4/2009 | 3,3800 | 2,11% | 3,3900 | 3,4300 | 3,3400 | 54.894 | ,00 |
| 09/4/2009 | 3,3100 | 3,12% | 3,3100 | 3,3400 | 3,2200 | 61.762 | ,00 |
| 08/4/2009 | 3,2100 | 3,88% | 3,0900 | 3,2700 | 3,0900 | 99.848 | ,00 |
| 07/4/2009 | 3,0900 | 2,66% | 2,9700 | 3,1600 | 2,9700 | 21.567 | ,00 |
| 06/4/2009 | 3,0100 | 4,15% | 2,8900 | 3,0800 | 2,8900 | 42.476 | ,00 |
| 03/4/2009 | 2,8900 | 1,05% | 2,9300 | 2,9400 | 2,8300 | 17.825 | ,00 |
| 02/4/2009 | 2,8600 | 3,25% | 2,8400 | 2,8800 | 2,8200 | 43.381 | ,00 |
| 01/4/2009 | 2,7700 | 0,00% | 2,7600 | 2,8400 | 2,7300 | 48.404 | ,00 |
| 31/3/2009 | 2,7700 | -0,36% | 2,7800 | 2,7900 | 2,7600 | 24.739 | ,00 |
| 30/3/2009 | 2,7800 | -2,11% | 2,8300 | 2,8300 | 2,7600 | 35.281 | ,00 |
| 27/3/2009 | 2,8400 | 0,00% | 2,8800 | 2,8800 | 2,7900 | 13.981 | ,00 |
| 26/3/2009 | 2,8400 | -0,35% | 2,8500 | 2,8800 | 2,8300 | 21.953 | ,00 |
| 24/3/2009 | 2,8500 | 0,35% | 2,8700 | 2,8700 | 2,8300 | 11.242 | ,00 |
| 23/3/2009 | 2,8400 | 0,35% | 2,8700 | 2,8700 | 2,8200 | 20.772 | ,00 |
| 20/3/2009 | 2,8300 | 0,00% | 2,8300 | 2,8600 | 2,8200 | 22.961 | ,00 |
| 19/3/2009 | 2,8300 | 0,00% | 2,8600 | 2,8600 | 2,8100 | 34.563 | ,00 |
| 18/3/2009 | 2,8300 | -0,35% | 2,8400 | 2,8400 | 2,8200 | 14.709 | ,00 |
| 17/3/2009 | 2,8400 | -0,35% | 2,8300 | 2,8800 | 2,8200 | 14.426 | ,00 |
| 16/3/2009 | 2,8500 | 0,35% | 2,8400 | 2,8800 | 2,8300 | 18.787 | ,00 |
| 13/3/2009 | 2,8400 | 0,35% | 2,9100 | 2,9100 | 2,8200 | 10.221 | ,00 |
| 12/3/2009 | 2,8300 | -0,70% | 2,8400 | 2,8500 | 2,8100 | 7.682 | ,00 |
| 11/3/2009 | 2,8500 | -0,35% | 2,8600 | 2,8600 | 2,8300 | 19.012 | ,00 |
| 10/3/2009 | 2,8600 | 0,00% | 2,8600 | 2,9200 | 2,8300 | 5.655 | ,00 |
| 09/3/2009 | 2,8600 | 0,35% | 2,8500 | 2,8900 | 2,7700 | 16.834 | ,00 |
| 06/3/2009 | 2,8500 | -6,56% | 3,0500 | 3,0500 | 2,8100 | 9.381 | ,00 |
| 05/3/2009 | 3,0500 | 0,00% | 3,0800 | 3,0800 | 2,9900 | 2.159 | ,00 |
| 04/3/2009 | 3,0500 | 0,00% | 2,9900 | 3,1100 | 2,9900 | 133.401 | ,00 |
| 03/3/2009 | 3,0500 | 0,00% | 2,8800 | 3,0700 | 2,8800 | 3.345 | ,00 |
| 27/2/2009 | 3,0500 | 0,00% | 2,9700 | 3,1100 | 2,9700 | 3.596 | ,00 |
| 26/2/2009 | 3,0500 | 0,99% | 3,0600 | 3,0900 | 3,0500 | 22.105 | ,00 |
| 25/2/2009 | 3,0200 | 2,37% | 2,9300 | 3,0500 | 2,9300 | 16.715 | ,00 |
| 24/2/2009 | 2,9500 | 1,03% | 2,8800 | 2,9900 | 2,8500 | 3.120 | ,00 |
| 23/2/2009 | 2,9200 | 5,42% | 2,8300 | 2,9400 | 2,8300 | 5.242 | ,00 |
| 20/2/2009 | 2,7700 | -0,72% | 2,7700 | 2,8500 | 2,7300 | 20.455 | ,00 |
| 19/2/2009 | 2,7900 | -1,76% | 2,8100 | 2,8500 | 2,7600 | 15.034 | ,00 |
| 18/2/2009 | 2,8400 | -3,73% | 2,8900 | 2,8900 | 2,7900 | 27.451 | ,00 |
| 17/2/2009 | 2,9500 | 0,68% | 2,9400 | 3,0100 | 2,9100 | 2.957 | ,00 |
| 16/2/2009 | 2,9300 | 0,00% | 2,9400 | 2,9700 | 2,8900 | 12.383 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 0,0700 | 14.152 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 25.328 |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 0,0090 | 3.610 |
| ΜΙΓ | 4,3200 | 1,89 % | 0,0800 | 7.490 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9220 | 1,35 % | 0,0920 | 4.615.409 |
| ΑΛΦΑ | 3,5450 | 0,77 % | 0,0270 | 4.048.113 |
| ΕΥΡΩΒ | 3,1510 | 0,29 % | 0,0090 | 3.441.464 |
| MTLN | 52,7000 | 1,05 % | 0,5500 | 3.276.658 |
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 3.238.628 |
| BOCHGR | 7,5200 | 0,80 % | 0,0600 | 1.330.014 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 1.027.352 |
| ΛΑΜΔΑ | 6,9400 | -0,29 % | -0,0200 | 576.391 |
| ΕΛΠΕ | 8,1800 | 1,18 % | 0,0950 | 530.680 |
| ΜΠΕΛΑ | 31,6000 | 0,83 % | 0,2600 | 489.038 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5450 | 0,77 % | 1.143.783 | 4,05εκ. |
| ΕΥΡΩΒ | 3,1510 | 0,29 % | 1.095.588 | 3,44εκ. |
| ΠΕΙΡ | 6,9220 | 1,35 % | 671.243 | 4,62εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 270.603 | 3,24εκ. |
| CREDIA | 1,4300 | 0,85 % | 215.081 | 307,8χιλ. |
| BOCHGR | 7,5200 | 0,80 % | 177.151 | 1,33εκ. |
| ΙΝΛΟΤ | 1,2160 | 0,50 % | 119.161 | 144,8χιλ. |
| ΑΔΜΗΕ | 3,1800 | 0,00 % | 87.391 | 278,6χιλ. |
| ΛΑΜΔΑ | 6,9400 | -0,29 % | 82.954 | 576,4χιλ. |
| ΕΛΠΕ | 8,1800 | 1,18 % | 65.046 | 530,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 14.152 | 0,19 % |
| EIS | 1,2880 | 1,42 % | 27.187 | 0,18 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 22.829 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 0,11 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 25.328 | 0,09 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΠΕΙΡ | 6,9220 | 1,35 % | 671.243 | 0,05 % |
| ΑΛΦΑ | 3,5450 | 0,77 % | 1.143.783 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΣΑΡ | 14,2400 | -0,97 % | 9.954 | 4,03 % |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 3.610 | 4,03 % |
| ΜΙΓ | 4,3200 | 1,89 % | 7.490 | 4,01 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 3,89 % |
| ΕΥΑΠΣ | 3,9200 | -1,75 % | 13.623 | 3,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|