| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)
5,3400 €
-0,2200 (-3,96%)
- Άνοιγμα 5,5600
- Υψηλό 5,5600
- Χαμηλό 5,3400
- Όγκος 20.304
- Τζίρος 110.021 €
- Πράξεις 73
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/2/2010 | 1,8000 | 0,00% | 1,7400 | 1,8200 | 1,7000 | 39.879 | ,00 |
| 03/2/2010 | 1,8000 | -3,23% | 1,8400 | 1,8800 | 1,7600 | 56.757 | ,00 |
| 02/2/2010 | 1,8600 | 5,68% | 1,7200 | 1,8600 | 1,7000 | 55.006 | ,00 |
| 01/2/2010 | 1,7600 | 1,15% | 1,7000 | 1,8000 | 1,7000 | 52.571 | ,00 |
| 29/1/2010 | 1,7400 | 2,35% | 1,7200 | 1,7400 | 1,6400 | 81.528 | ,00 |
| 28/1/2010 | 1,7000 | 2,41% | 1,6200 | 1,7000 | 1,6000 | 35.840 | ,00 |
| 27/1/2010 | 1,6600 | -4,60% | 1,7200 | 1,7800 | 1,6400 | 79.442 | ,00 |
| 26/1/2010 | 1,7400 | 4,82% | 1,6600 | 1,7600 | 1,6200 | 115.854 | ,00 |
| 25/1/2010 | 1,6600 | 6,41% | 1,5400 | 1,6800 | 1,5000 | 84.538 | ,00 |
| 22/1/2010 | 1,5600 | 5,41% | 1,5000 | 1,6200 | 1,4800 | 129.484 | ,00 |
| 21/1/2010 | 1,4800 | 1,37% | 1,4600 | 1,5800 | 1,4200 | 59.440 | ,00 |
| 20/1/2010 | 1,4600 | 0,00% | 1,4400 | 1,4800 | 1,4000 | 13.669 | ,00 |
| 19/1/2010 | 1,4600 | 0,00% | 1,4600 | 1,5000 | 1,4000 | 51.215 | ,00 |
| 18/1/2010 | 1,4600 | -1,35% | 1,4800 | 1,5000 | 1,4200 | 16.925 | ,00 |
| 15/1/2010 | 1,4800 | -2,63% | 1,5000 | 1,5000 | 1,4200 | 16.543 | ,00 |
| 14/1/2010 | 1,5200 | 5,56% | 1,4000 | 1,5400 | 1,4000 | 64.438 | ,00 |
| 13/1/2010 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,3800 | 4.595 | ,00 |
| 12/1/2010 | 1,4400 | -2,70% | 1,4400 | 1,4800 | 1,4000 | 31.785 | ,00 |
| 11/1/2010 | 1,4800 | 0,00% | 1,4800 | 1,5400 | 1,4400 | 46.665 | ,00 |
| 08/1/2010 | 1,4800 | 5,71% | 1,4000 | 1,5200 | 1,3600 | 83.520 | ,00 |
| 07/1/2010 | 1,4000 | -1,41% | 1,4000 | 1,4200 | 1,3600 | 20.780 | ,00 |
| 05/1/2010 | 1,4200 | 4,41% | 1,3600 | 1,4200 | 1,3400 | 35.865 | ,00 |
| 04/1/2010 | 1,3600 | 0,00% | 1,3200 | 1,3600 | 1,3200 | 3.646 | ,00 |
| 31/12/2009 | 1,3600 | 0,00% | 1,3400 | 1,3600 | 1,3200 | 225.830 | 306.906,10 |
| 30/12/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 11.910 | 16.085,40 |
| 29/12/2009 | 1,3600 | -1,45% | 1,3400 | 1,3600 | 1,3400 | 3.537 | 4.744,64 |
| 28/12/2009 | 1,3800 | 0,00% | 1,3400 | 1,3800 | 1,3200 | 43.555 | 59.234,06 |
| 23/12/2009 | 1,3800 | 2,99% | 1,3600 | 1,4000 | 1,3400 | 7.506 | 10.234,52 |
| 22/12/2009 | 1,3400 | -1,47% | 1,3600 | 1,3800 | 1,3000 | 14.081 | 18.942,37 |
| 21/12/2009 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3000 | 2.160 | 2.897,24 |
| 18/12/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 5.450 | 7.226,00 |
| 17/12/2009 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,2800 | 9.528 | 12.714,60 |
| 16/12/2009 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3200 | 6.420 | 8.612,25 |
| 15/12/2009 | 1,3200 | 0,00% | 1,3000 | 1,3400 | 1,2800 | 6.991 | 9.071,28 |
| 14/12/2009 | 1,3200 | -1,49% | 1,3600 | 1,3800 | 1,2800 | 21.385 | 28.815,77 |
| 11/12/2009 | 1,3400 | -9,46% | 1,4600 | 1,5000 | 1,3400 | 23.174 | 32.103,32 |
| 10/12/2009 | 1,4800 | 5,71% | 1,4200 | 1,5000 | 1,3000 | 23.215 | 32.965,20 |
| 09/12/2009 | 1,4000 | -6,67% | 1,4600 | 1,5000 | 1,3600 | 33.673 | 46.834,25 |
| 08/12/2009 | 1,5000 | -2,60% | 1,4800 | 1,5400 | 1,4600 | 15.900 | 23.799,24 |
| 07/12/2009 | 1,5400 | -1,28% | 1,5200 | 1,5600 | 1,5000 | 8.563 | 13.157,90 |
| 04/12/2009 | 1,5600 | 0,00% | 1,5400 | 1,5600 | 1,5200 | 7.400 | 11.351,06 |
| 03/12/2009 | 1,5600 | -3,70% | 1,6200 | 1,6200 | 1,4800 | 37.364 | 59.258,58 |
| 02/12/2009 | 1,6200 | -3,57% | 1,6400 | 1,6600 | 1,5800 | 61.662 | 99.026,07 |
| 01/12/2009 | 1,6800 | 6,33% | 1,5800 | 1,7200 | 1,5600 | 31.145 | ,00 |
| 30/11/2009 | 1,5800 | 1,28% | 1,5400 | 1,5800 | 1,5000 | 11.750 | ,00 |
| 27/11/2009 | 1,5600 | 2,63% | 1,4800 | 1,6000 | 1,4400 | 31.405 | ,00 |
| 26/11/2009 | 1,5200 | -2,56% | 1,4800 | 1,5400 | 1,4200 | 7.530 | ,00 |
| 25/11/2009 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,4800 | 5.800 | ,00 |
| 24/11/2009 | 1,5600 | -3,70% | 1,5800 | 1,6000 | 1,5200 | 7.475 | ,00 |
| 23/11/2009 | 1,6200 | 1,25% | 1,5400 | 1,6200 | 1,5000 | 20.350 | ,00 |
| 20/11/2009 | 1,6000 | 2,56% | 1,5600 | 1,6200 | 1,4200 | 15.388 | ,00 |
| 19/11/2009 | 1,5600 | -4,88% | 1,6000 | 1,6000 | 1,5000 | 9.830 | ,00 |
| 18/11/2009 | 1,6400 | 1,23% | 1,6000 | 1,6600 | 1,6000 | 46.431 | ,00 |
| 17/11/2009 | 1,6200 | 1,25% | 1,6000 | 1,6200 | 1,5400 | 14.660 | ,00 |
| 16/11/2009 | 1,6000 | -3,61% | 1,6600 | 1,6600 | 1,5000 | 9.685 | ,00 |
| 13/11/2009 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6000 | 16.300 | ,00 |
| 12/11/2009 | 1,6400 | -3,53% | 1,7000 | 1,7000 | 1,5800 | 11.585 | ,00 |
| 11/11/2009 | 1,7000 | -3,41% | 1,7200 | 1,7600 | 1,7000 | 8.538 | ,00 |
| 10/11/2009 | 1,7600 | -1,12% | 1,7800 | 1,8000 | 1,7400 | 4.706 | ,00 |
| 09/11/2009 | 1,7800 | 4,71% | 1,7800 | 1,7800 | 1,7000 | 102 | ,00 |
| 06/11/2009 | 1,7000 | -5,56% | 1,7800 | 1,7800 | 1,7000 | 4.620 | ,00 |
| 05/11/2009 | 1,8000 | 3,45% | 1,7600 | 1,8200 | 1,7400 | 19.377 | ,00 |
| 04/11/2009 | 1,7400 | 0,00% | 1,7200 | 1,7400 | 1,7200 | 1.105 | ,00 |
| 03/11/2009 | 1,7400 | -3,33% | 1,7600 | 1,7600 | 1,7000 | 30.656 | ,00 |
| 02/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 50 | ,00 |
| 30/10/2009 | 1,8000 | -1,10% | 1,8200 | 1,8600 | 1,6800 | 27.815 | ,00 |
| 29/10/2009 | 1,8200 | -2,15% | 1,8400 | 1,8400 | 1,7600 | 3.542 | ,00 |
| 27/10/2009 | 1,8600 | -1,06% | 1,8400 | 1,8800 | 1,8200 | 5.071 | ,00 |
| 26/10/2009 | 1,8800 | 1,08% | 1,8800 | 1,9200 | 1,8600 | 18.261 | ,00 |
| 23/10/2009 | 1,8600 | -4,12% | 1,9400 | 1,9400 | 1,8400 | 67.578 | ,00 |
| 22/10/2009 | 1,9400 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 58.061 | ,00 |
| 21/10/2009 | 1,9400 | 2,11% | 1,8800 | 1,9400 | 1,8600 | 92.024 | ,00 |
| 20/10/2009 | 1,9000 | 3,26% | 1,8400 | 1,9200 | 1,8400 | 91.056 | ,00 |
| 19/10/2009 | 1,8400 | -1,08% | 1,8400 | 1,8600 | 1,7600 | 12.640 | ,00 |
| 16/10/2009 | 1,8600 | 1,09% | 1,9000 | 1,9000 | 1,8200 | 18.695 | ,00 |
| 15/10/2009 | 1,8400 | -3,16% | 1,9000 | 1,9200 | 1,8200 | 23.765 | ,00 |
| 14/10/2009 | 1,9000 | 2,15% | 1,8600 | 1,9600 | 1,8600 | 204.297 | ,00 |
| 13/10/2009 | 1,8600 | -3,12% | 1,9000 | 1,9000 | 1,8600 | 35.170 | ,00 |
| 12/10/2009 | 1,9200 | 1,05% | 1,8800 | 1,9800 | 1,8600 | 73.375 | ,00 |
| 09/10/2009 | 1,9000 | -1,04% | 1,8800 | 1,9200 | 1,8600 | 38.255 | ,00 |
| 08/10/2009 | 1,9200 | -2,04% | 2,0000 | 2,0200 | 1,8800 | 60.123 | ,00 |
| 07/10/2009 | 1,9600 | -1,01% | 1,9600 | 2,0400 | 1,9600 | 157.906 | ,00 |
| 06/10/2009 | 1,9800 | -1,00% | 1,9600 | 2,0600 | 1,9600 | 100.087 | ,00 |
| 05/10/2009 | 2,0000 | 0,00% | 2,0000 | 2,0800 | 2,0000 | 18.358 | ,00 |
| 02/10/2009 | 2,0000 | -1,96% | 2,0200 | 2,0800 | 1,9000 | 13.181 | ,00 |
| 01/10/2009 | 2,0400 | 2,00% | 2,0000 | 2,0600 | 2,0000 | 48.189 | ,00 |
| 30/9/2009 | 2,0000 | -1,96% | 2,0400 | 2,0600 | 1,9800 | 24.503 | ,00 |
| 29/9/2009 | 2,0400 | -0,97% | 2,0600 | 2,1000 | 2,0000 | 49.179 | ,00 |
| 28/9/2009 | 2,0600 | 0,00% | 2,0600 | 2,1400 | 2,0200 | 118.003 | ,00 |
| 25/9/2009 | 2,0600 | -0,96% | 2,0000 | 2,0600 | 2,0000 | 33.468 | ,00 |
| 24/9/2009 | 2,0800 | -0,95% | 2,1000 | 2,1000 | 2,0000 | 25.510 | ,00 |
| 23/9/2009 | 2,1000 | 0,96% | 2,0800 | 2,1400 | 2,0400 | 91.727 | ,00 |
| 22/9/2009 | 2,0800 | 0,00% | 2,0800 | 2,1400 | 2,0400 | 72.153 | ,00 |
| 21/9/2009 | 2,0800 | 2,97% | 1,9600 | 2,1200 | 1,9600 | 102.245 | ,00 |
| 18/9/2009 | 2,0200 | 3,06% | 1,9600 | 2,0400 | 1,9200 | 104.651 | ,00 |
| 17/9/2009 | 1,9600 | 4,26% | 1,9000 | 2,0000 | 1,8800 | 170.736 | ,00 |
| 16/9/2009 | 1,8800 | 3,30% | 1,8000 | 1,9000 | 1,8000 | 63.239 | ,00 |
| 15/9/2009 | 1,8200 | -1,09% | 1,8000 | 1,8400 | 1,8000 | 18.467 | ,00 |
| 14/9/2009 | 1,8400 | 1,10% | 1,8400 | 1,8400 | 1,8400 | 50 | ,00 |
| 11/9/2009 | 1,8200 | 1,11% | 1,8400 | 1,8400 | 1,8000 | 11.850 | ,00 |
| 10/9/2009 | 1,8000 | 1,12% | 1,8000 | 1,8000 | 1,8000 | 510 | ,00 |
| 09/9/2009 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7600 | 1.750 | ,00 |
| 08/9/2009 | 1,8000 | -5,26% | 1,9000 | 1,9000 | 1,8000 | 677 | ,00 |
| 07/9/2009 | 1,9000 | 2,15% | 1,9200 | 1,9200 | 1,8200 | 198 | ,00 |
| 04/9/2009 | 1,8600 | -1,06% | 1,8200 | 1,9000 | 1,8000 | 2.248 | ,00 |
| 03/9/2009 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 502 | ,00 |
| 02/9/2009 | 1,8800 | -1,05% | 1,9200 | 1,9400 | 1,8800 | 21.275 | ,00 |
| 01/9/2009 | 1,9000 | -1,04% | 1,9000 | 2,0400 | 1,8800 | 32.660 | ,00 |
| 31/8/2009 | 1,9200 | 3,23% | 1,8000 | 1,9600 | 1,8000 | 40.552 | ,00 |
| 28/8/2009 | 1,8600 | -3,12% | 1,9200 | 1,9800 | 1,8400 | 6.549 | ,00 |
| 27/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9800 | 1,8600 | 85.577 | ,00 |
| 26/8/2009 | 1,9200 | 4,35% | 1,9000 | 2,0000 | 1,8600 | 30.042 | ,00 |
| 25/8/2009 | 1,8400 | -2,13% | 1,8800 | 1,9400 | 1,8200 | 53.353 | ,00 |
| 24/8/2009 | 1,8800 | 1,08% | 1,8000 | 1,9000 | 1,8000 | 110.150 | ,00 |
| 21/8/2009 | 1,8600 | 2,20% | 1,8200 | 1,9000 | 1,8000 | 48.842 | ,00 |
| 20/8/2009 | 1,8200 | 2,25% | 1,8000 | 1,8200 | 1,7800 | 4.179 | ,00 |
| 19/8/2009 | 1,7800 | -2,20% | 1,7800 | 1,8000 | 1,7800 | 3.582 | ,00 |
| 18/8/2009 | 1,8200 | 2,25% | 1,8000 | 1,8400 | 1,8000 | 51.593 | ,00 |
| 17/8/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 14/8/2009 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7800 | 3.002 | ,00 |
| 13/8/2009 | 1,8000 | 0,00% | 1,7200 | 1,8000 | 1,7200 | 13.513 | ,00 |
| 12/8/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/8/2009 | 1,8000 | 0,00% | 1,7400 | 1,8000 | 1,7400 | 211 | ,00 |
| 10/8/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/8/2009 | 1,8000 | 0,00% | 1,7200 | 1,8000 | 1,7000 | 2.950 | ,00 |
| 06/8/2009 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 104 | ,00 |
| 05/8/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 2 | ,00 |
| 04/8/2009 | 1,8200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 300 | ,00 |
| 03/8/2009 | 1,8000 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 7.928 | ,00 |
| 31/7/2009 | 1,8000 | 1,12% | 1,8000 | 1,8200 | 1,7800 | 11.652 | ,00 |
| 30/7/2009 | 1,7800 | -2,20% | 1,8000 | 1,8200 | 1,7800 | 2.528 | ,00 |
| 29/7/2009 | 1,8200 | 0,00% | 1,8400 | 1,8600 | 1,8000 | 5.950 | 10.889,00 |
| 28/7/2009 | 1,8200 | 1,11% | 1,8000 | 1,8800 | 1,7800 | 108.914 | ,00 |
| 27/7/2009 | 1,8000 | 3,45% | 1,7200 | 1,8200 | 1,7200 | 52.667 | ,00 |
| 24/7/2009 | 1,7400 | 1,16% | 1,7200 | 1,7600 | 1,7200 | 3.750 | ,00 |
| 23/7/2009 | 1,7200 | -2,27% | 1,7400 | 1,7400 | 1,7000 | 7.432 | ,00 |
| 22/7/2009 | 1,7600 | 2,33% | 1,7000 | 1,7600 | 1,7000 | 2.285 | ,00 |
| 21/7/2009 | 1,7200 | 1,18% | 1,7000 | 1,7200 | 1,6800 | 1.320 | ,00 |
| 20/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6400 | 1.340 | ,00 |
| 17/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7200 | 1,6200 | 3.776 | ,00 |
| 16/7/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 60 | ,00 |
| 15/7/2009 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,6800 | 847 | ,00 |
| 14/7/2009 | 1,6800 | -3,45% | 1,7000 | 1,7400 | 1,6800 | 7.411 | ,00 |
| 13/7/2009 | 1,7400 | 1,16% | 1,7400 | 1,7400 | 1,7400 | 50 | ,00 |
| 10/7/2009 | 1,7200 | -1,15% | 1,7400 | 1,7400 | 1,7200 | 1.000 | ,00 |
| 09/7/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,6600 | 427 | ,00 |
| 08/7/2009 | 1,7400 | -1,14% | 1,6600 | 1,7600 | 1,6600 | 5.250 | ,00 |
| 07/7/2009 | 1,7600 | -2,22% | 1,7600 | 1,8200 | 1,7400 | 5.868 | ,00 |
| 06/7/2009 | 1,8000 | -3,23% | 1,8000 | 1,8200 | 1,7600 | 7.480 | ,00 |
| 03/7/2009 | 1,8600 | 0,00% | 1,8800 | 1,9000 | 1,8600 | 1.781 | ,00 |
| 02/7/2009 | 1,8600 | -4,12% | 1,9400 | 1,9400 | 1,8400 | 12.700 | ,00 |
| 01/7/2009 | 1,9400 | 4,30% | 1,8400 | 1,9800 | 1,8400 | 95.257 | ,00 |
| 30/6/2009 | 1,8600 | 1,09% | 1,8600 | 1,8600 | 1,8600 | 7.555 | ,00 |
| 29/6/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 26/6/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,7400 | 840 | ,00 |
| 25/6/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 24/6/2009 | 1,8400 | 2,22% | 1,8400 | 1,8400 | 1,8400 | 3 | ,00 |
| 23/6/2009 | 1,8000 | 1,12% | 1,7800 | 1,8000 | 1,7800 | 35 | ,00 |
| 22/6/2009 | 1,7800 | 0,00% | 1,6800 | 1,7800 | 1,6800 | 830 | ,00 |
| 19/6/2009 | 1,7800 | -2,20% | 1,8200 | 1,8200 | 1,7800 | 5.500 | ,00 |
| 18/6/2009 | 1,8200 | -5,21% | 1,8800 | 1,9600 | 1,8000 | 2.435 | ,00 |
| 17/6/2009 | 1,9200 | -2,04% | 1,9600 | 1,9800 | 1,9200 | 2.022 | ,00 |
| 16/6/2009 | 1,9600 | 1,03% | 1,9600 | 1,9600 | 1,9600 | 250 | ,00 |
| 15/6/2009 | 1,9400 | 1,04% | 1,9000 | 1,9600 | 1,8600 | 808 | ,00 |
| 12/6/2009 | 1,9200 | 2,13% | 1,8800 | 2,0600 | 1,8600 | 2.291 | ,00 |
| 11/6/2009 | 1,8800 | 0,00% | 1,9000 | 1,9000 | 1,8800 | 3.112 | ,00 |
| 10/6/2009 | 1,8800 | 2,17% | 1,8400 | 2,0000 | 1,8400 | 41.230 | ,00 |
| 09/6/2009 | 1,8400 | 8,24% | 1,8000 | 1,8400 | 1,8000 | 9.335 | ,00 |
| 05/6/2009 | 1,7000 | -3,41% | 1,7600 | 1,7600 | 1,7000 | 2.720 | ,00 |
| 04/6/2009 | 1,7600 | -4,35% | 1,7600 | 1,7600 | 1,7600 | 81 | ,00 |
| 03/6/2009 | 1,8400 | 4,55% | 1,8400 | 1,8400 | 1,8400 | 436 | ,00 |
| 02/6/2009 | 1,7600 | -2,22% | 1,8400 | 1,8400 | 1,7600 | 7.562 | ,00 |
| 01/6/2009 | 1,8000 | 2,27% | 1,7600 | 1,8200 | 1,7600 | 1.012 | ,00 |
| 29/5/2009 | 1,7600 | -4,35% | 1,8200 | 1,8200 | 1,7600 | 2.447 | ,00 |
| 28/5/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 27/5/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8000 | 1.768 | ,00 |
| 26/5/2009 | 1,8400 | 1,10% | 1,7800 | 1,8400 | 1,7600 | 324 | ,00 |
| 25/5/2009 | 1,8200 | 2,25% | 1,8400 | 1,8600 | 1,8200 | 186 | ,00 |
| 22/5/2009 | 1,7800 | -3,26% | 1,7800 | 1,8400 | 1,7600 | 1.880 | ,00 |
| 21/5/2009 | 1,8400 | -4,17% | 1,9000 | 1,9200 | 1,7800 | 9.487 | ,00 |
| 20/5/2009 | 1,9200 | -4,00% | 1,9800 | 1,9800 | 1,9200 | 252 | ,00 |
| 19/5/2009 | 2,0000 | 4,17% | 1,9200 | 2,0800 | 1,9000 | 9.671 | ,00 |
| 18/5/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 15/5/2009 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 156 | ,00 |
| 14/5/2009 | 1,9000 | -2,06% | 1,9000 | 1,9000 | 1,9000 | 623 | ,00 |
| 13/5/2009 | 1,9400 | -2,02% | 1,9400 | 1,9600 | 1,8800 | 2.427 | ,00 |
| 12/5/2009 | 1,9800 | 0,00% | 1,9400 | 2,0000 | 1,9000 | 747 | ,00 |
| 11/5/2009 | 1,9800 | 0,00% | 1,9800 | 2,0800 | 1,9000 | 37.867 | ,00 |
| 08/5/2009 | 1,9800 | 7,61% | 1,8400 | 1,9800 | 1,8400 | 10.324 | ,00 |
| 07/5/2009 | 1,8400 | 1,10% | 1,7800 | 1,8800 | 1,7600 | 47.896 | ,00 |
| 06/5/2009 | 1,8200 | -1,09% | 1,8000 | 1,8400 | 1,7200 | 10.405 | ,00 |
| 05/5/2009 | 1,8400 | -1,08% | 1,8400 | 1,8400 | 1,7400 | 16.800 | ,00 |
| 04/5/2009 | 1,8600 | -2,11% | 1,9000 | 1,9600 | 1,8400 | 3.043 | ,00 |
| 30/4/2009 | 1,9000 | -5,94% | 1,9600 | 1,9600 | 1,8400 | 4.598 | ,00 |
| 29/4/2009 | 2,0200 | 4,12% | 1,9400 | 2,0600 | 1,9400 | 163.229 | ,00 |
| 28/4/2009 | 1,9400 | -1,02% | 1,9200 | 1,9600 | 1,9200 | 5.464 | ,00 |
| 27/4/2009 | 1,9600 | -2,97% | 2,0000 | 2,0000 | 1,9200 | 13.829 | ,00 |
| 24/4/2009 | 2,0200 | 4,12% | 1,9800 | 2,0600 | 1,9400 | 64.543 | ,00 |
| 23/4/2009 | 1,9400 | -2,02% | 1,9800 | 2,0600 | 1,9200 | 86.113 | ,00 |
| 22/4/2009 | 1,9800 | 3,13% | 1,9200 | 2,0800 | 1,9200 | 112.398 | ,00 |
| 21/4/2009 | 1,9200 | 2,13% | 1,8200 | 1,9200 | 1,8200 | 461 | ,00 |
| 16/4/2009 | 1,8800 | 6,82% | 1,8400 | 1,9200 | 1,6800 | 83.819 | ,00 |
| 15/4/2009 | 1,7600 | -2,22% | 1,7600 | 1,7600 | 1,7600 | 6 | ,00 |
| 14/4/2009 | 1,8000 | 2,27% | 1,7800 | 1,8000 | 1,7800 | 3.579 | ,00 |
| 09/4/2009 | 1,7600 | -4,35% | 1,8400 | 1,8400 | 1,7600 | 3.388 | ,00 |
| 08/4/2009 | 1,8400 | 4,55% | 1,7800 | 1,9400 | 1,7600 | 16.055 | ,00 |
| 07/4/2009 | 1,7600 | -4,35% | 1,8400 | 1,8600 | 1,7400 | 8.610 | ,00 |
| 06/4/2009 | 1,8400 | 4,55% | 1,7800 | 1,8400 | 1,7600 | 56.829 | ,00 |
| 03/4/2009 | 1,7600 | -2,22% | 1,8000 | 1,9200 | 1,7600 | 77.200 | 143.352,07 |
| 02/4/2009 | 1,8000 | 8,43% | 1,6400 | 1,8000 | 1,6400 | 48.063 | ,00 |
| 01/4/2009 | 1,6600 | 3,75% | 1,6000 | 1,7200 | 1,6000 | 29.028 | ,00 |
| 31/3/2009 | 1,6000 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 14.027 | ,00 |
| 30/3/2009 | 1,6000 | 0,00% | 1,6000 | 1,6800 | 1,5800 | 23.839 | ,00 |
| 27/3/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.224 | ,00 |
| 26/3/2009 | 1,6000 | 0,00% | 1,6600 | 1,6800 | 1,6000 | 2.515 | ,00 |
| 24/3/2009 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,6000 | 6.491 | ,00 |
| 23/3/2009 | 1,6400 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 17.614 | ,00 |
| 20/3/2009 | 1,6400 | 0,00% | 1,6400 | 1,6600 | 1,5600 | 4.408 | ,00 |
| 19/3/2009 | 1,6400 | -2,38% | 1,6800 | 1,6800 | 1,6200 | 14.358 | ,00 |
| 18/3/2009 | 1,6800 | 1,20% | 1,6600 | 1,7600 | 1,6600 | 8.043 | ,00 |
| 17/3/2009 | 1,6600 | -4,60% | 1,7600 | 1,8400 | 1,6400 | 26.440 | ,00 |
| 16/3/2009 | 1,7400 | 8,75% | 1,6400 | 1,7400 | 1,6400 | 321 | ,00 |
| 13/3/2009 | 1,6000 | -2,44% | 1,6200 | 1,6600 | 1,5800 | 43.581 | ,00 |
| 12/3/2009 | 1,6400 | 6,49% | 1,5600 | 1,6800 | 1,5000 | 86.562 | ,00 |
| 11/3/2009 | 1,5400 | 6,94% | 1,4400 | 1,5600 | 1,4400 | 38.720 | ,00 |
| 10/3/2009 | 1,4400 | 7,46% | 1,3400 | 1,4600 | 1,3400 | 30.832 | ,00 |
| 09/3/2009 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,2600 | 8.713 | ,00 |
| 06/3/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 05/3/2009 | 1,3200 | -1,49% | 1,2600 | 1,3200 | 1,2600 | 580 | ,00 |
| 04/3/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 03/3/2009 | 1,3400 | 0,00% | 1,2600 | 1,3400 | 1,2600 | 84.191 | ,00 |
| 27/2/2009 | 1,3400 | 3,08% | 1,2600 | 1,3400 | 1,2600 | 2.026 | ,00 |
| 26/2/2009 | 1,3000 | -4,41% | 1,3000 | 1,3200 | 1,2600 | 419 | ,00 |
| 25/2/2009 | 1,3600 | 1,49% | 1,3000 | 1,4000 | 1,2600 | 394 | ,00 |
| 24/2/2009 | 1,3400 | 0,00% | 1,3000 | 1,3400 | 1,3000 | 219 | ,00 |
| 23/2/2009 | 1,3400 | 1,52% | 1,2600 | 1,3400 | 1,2600 | 3.223 | ,00 |
| 20/2/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/2/2009 | 1,3200 | -1,49% | 1,3000 | 1,3400 | 1,2600 | 12.353 | ,00 |
| 18/2/2009 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,3000 | 8.900 | ,00 |
| 17/2/2009 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 62 | ,00 |
| 16/2/2009 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3400 | 577 | ,00 |
| 13/2/2009 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 311 | ,00 |
| 12/2/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 11/2/2009 | 1,3800 | -4,17% | 1,3800 | 1,3800 | 1,3800 | 63 | ,00 |
| 10/2/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/2/2009 | 1,4400 | 2,86% | 1,3400 | 1,4400 | 1,3400 | 214 | ,00 |
| 06/2/2009 | 1,4000 | 1,45% | 1,3400 | 1,4200 | 1,3200 | 614 | ,00 |
| 05/2/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/2/2009 | 1,3800 | -1,43% | 1,3200 | 1,4600 | 1,3200 | 477 | ,00 |
| 03/2/2009 | 1,4000 | 1,45% | 1,4200 | 1,4200 | 1,4000 | 112 | ,00 |
| 02/2/2009 | 1,3800 | -2,82% | 1,3400 | 1,4000 | 1,3200 | 1.197 | ,00 |
| 30/1/2009 | 1,4200 | 10,94% | 1,3400 | 1,4200 | 1,3400 | 10.024 | ,00 |
| 29/1/2009 | 1,2800 | -5,88% | 1,3200 | 1,3400 | 1,2600 | 9.221 | ,00 |
| 28/1/2009 | 1,3600 | 1,49% | 1,3000 | 1,3600 | 1,2800 | 834 | ,00 |
| 27/1/2009 | 1,3400 | -1,47% | 1,3200 | 1,3600 | 1,3200 | 2.994 | ,00 |
| 26/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 23/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 22/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/1/2009 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3400 | 467 | ,00 |
| 20/1/2009 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3200 | 5.951 | ,00 |
| 19/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3400 | 6.232 | ,00 |
| 16/1/2009 | 1,3600 | -5,56% | 1,4200 | 1,4200 | 1,3400 | 3.828 | ,00 |
| 15/1/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,3800 | 5.629 | ,00 |
| 14/1/2009 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,3800 | 17.924 | ,00 |
| 13/1/2009 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4200 | 137 | ,00 |
| 12/1/2009 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4200 | 25 | ,00 |
| 09/1/2009 | 1,4400 | 1,41% | 1,4200 | 1,4400 | 1,4200 | 249 | ,00 |
| 08/1/2009 | 1,4200 | -1,39% | 1,4000 | 1,4200 | 1,4000 | 6.037 | ,00 |
| 07/1/2009 | 1,4400 | 1,41% | 1,4200 | 1,4400 | 1,4200 | 1.513 | ,00 |
| 05/1/2009 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,3600 | 524 | ,00 |
| 02/1/2009 | 1,4400 | 0,00% | 1,3800 | 1,4400 | 1,3600 | 262 | ,00 |
| 31/12/2008 | 1,4400 | 0,00% | 1,4600 | 1,4600 | 1,3800 | 924 | ,00 |
| 30/12/2008 | 1,4400 | -1,37% | 1,4400 | 1,5000 | 1,3800 | 29.420 | ,00 |
| 29/12/2008 | 1,4600 | -2,67% | 1,4600 | 1,4600 | 1,4600 | 25 | ,00 |
| 24/12/2008 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,4400 | 58 | ,00 |
| 23/12/2008 | 1,4800 | -2,63% | 1,4800 | 1,4800 | 1,4800 | 6.037 | ,00 |
| 22/12/2008 | 1,5200 | 1,33% | 1,5200 | 1,5200 | 1,5000 | 3.124 | ,00 |
| 19/12/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 6 | ,00 |
| 18/12/2008 | 1,5000 | 0,00% | 1,5200 | 1,5200 | 1,4400 | 153 | ,00 |
| 17/12/2008 | 1,5000 | 1,35% | 1,4400 | 1,5000 | 1,4400 | 131 | ,00 |
| 16/12/2008 | 1,4800 | -5,13% | 1,5000 | 1,5400 | 1,4800 | 4.189 | ,00 |
| 15/12/2008 | 1,5600 | 2,63% | 1,5600 | 1,5600 | 1,5600 | 6 | ,00 |
| 12/12/2008 | 1,5200 | -5,00% | 1,4600 | 1,5400 | 1,4400 | 803 | ,00 |
| 11/12/2008 | 1,6000 | 3,90% | 1,4600 | 1,6000 | 1,4600 | 1.494 | ,00 |
| 10/12/2008 | 1,5400 | -2,53% | 1,5800 | 1,5800 | 1,5000 | 82 | ,00 |
| 09/12/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 6 | ,00 |
| 08/12/2008 | 1,5800 | 2,60% | 1,5000 | 1,5800 | 1,5000 | 13 | ,00 |
| 05/12/2008 | 1,5400 | 1,32% | 1,5200 | 1,5400 | 1,5200 | 809 | ,00 |
| 04/12/2008 | 1,5200 | -3,80% | 1,5800 | 1,5800 | 1,5200 | 374 | ,00 |
| 03/12/2008 | 1,5800 | 3,95% | 1,5200 | 1,5800 | 1,5200 | 249 | ,00 |
| 02/12/2008 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,4400 | 552 | ,00 |
| 01/12/2008 | 1,5400 | -6,10% | 1,6000 | 1,6400 | 1,5200 | 851 | ,00 |
| 28/11/2008 | 1,6400 | 7,89% | 1,5200 | 1,6600 | 1,5200 | 4.036 | ,00 |
| 27/11/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 100 | ,00 |
| 26/11/2008 | 1,5200 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 903 | ,00 |
| 25/11/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4800 | 1.045 | ,00 |
| 24/11/2008 | 1,5200 | 2,70% | 1,4800 | 1,5200 | 1,4800 | 1.788 | ,00 |
| 21/11/2008 | 1,4800 | -2,63% | 1,4800 | 1,5400 | 1,4600 | 2.863 | ,00 |
| 20/11/2008 | 1,5200 | -7,32% | 1,5600 | 1,5800 | 1,4800 | 3.663 | ,00 |
| 19/11/2008 | 1,6400 | 0,00% | 1,5200 | 1,6600 | 1,5200 | 6.342 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|