| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,2240 €
0,0140 (1,16%)
- Άνοιγμα 1,2180
- Υψηλό 1,2280
- Χαμηλό 1,2100
- Όγκος 3.218.549
- Τζίρος 3.923.128 €
- Πράξεις 403
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 2,6800 | 4,28% | 2,5700 | 2,6800 | 2,5600 | 461.646 | ,00 |
| 10/2/2011 | 2,5700 | -6,55% | 2,7500 | 2,7500 | 2,5600 | 855.361 | ,00 |
| 09/2/2011 | 2,7500 | 4,96% | 2,6300 | 2,7500 | 2,6200 | 715.591 | ,00 |
| 08/2/2011 | 2,6200 | 2,34% | 2,5800 | 2,6400 | 2,5800 | 377.358 | ,00 |
| 07/2/2011 | 2,5600 | 2,81% | 2,4900 | 2,5900 | 2,4500 | 348.782 | ,00 |
| 04/2/2011 | 2,4900 | -0,40% | 2,5200 | 2,5600 | 2,4600 | 276.540 | ,00 |
| 03/2/2011 | 2,5000 | -2,34% | 2,5300 | 2,5500 | 2,4900 | 279.956 | ,00 |
| 02/2/2011 | 2,5600 | -1,54% | 2,6200 | 2,6600 | 2,5000 | 613.828 | ,00 |
| 01/2/2011 | 2,6000 | 3,59% | 2,5100 | 2,6200 | 2,5000 | 892.198 | ,00 |
| 31/1/2011 | 2,5100 | 0,80% | 2,4700 | 2,5300 | 2,4500 | 518.127 | ,00 |
| 28/1/2011 | 2,4900 | 0,00% | 2,4700 | 2,5300 | 2,4600 | 248.142 | ,00 |
| 27/1/2011 | 2,4900 | -1,19% | 2,5300 | 2,5400 | 2,4600 | 394.340 | ,00 |
| 26/1/2011 | 2,5200 | 4,13% | 2,4200 | 2,5400 | 2,4200 | 841.649 | ,00 |
| 25/1/2011 | 2,4200 | -1,22% | 2,4500 | 2,4800 | 2,3700 | 386.420 | ,00 |
| 24/1/2011 | 2,4500 | 0,82% | 2,4300 | 2,4800 | 2,4300 | 391.111 | ,00 |
| 21/1/2011 | 2,4300 | 1,67% | 2,4100 | 2,4500 | 2,3500 | 608.007 | ,00 |
| 20/1/2011 | 2,3900 | 3,46% | 2,3500 | 2,4000 | 2,3000 | 492.767 | ,00 |
| 19/1/2011 | 2,3100 | 3,59% | 2,2400 | 2,3500 | 2,2100 | 883.568 | ,00 |
| 18/1/2011 | 2,2300 | -6,69% | 2,3700 | 2,3900 | 2,2300 | 686.916 | ,00 |
| 17/1/2011 | 2,3900 | -0,42% | 2,4000 | 2,4400 | 2,3700 | 220.947 | ,00 |
| 14/1/2011 | 2,4000 | 1,69% | 2,3800 | 2,4600 | 2,3200 | 446.571 | ,00 |
| 13/1/2011 | 2,3600 | 0,85% | 2,3400 | 2,3900 | 2,3100 | 626.272 | ,00 |
| 12/1/2011 | 2,3400 | 4,46% | 2,2600 | 2,3600 | 2,2600 | 771.819 | ,00 |
| 11/1/2011 | 2,2400 | 2,75% | 2,2100 | 2,2500 | 2,1600 | 561.911 | ,00 |
| 10/1/2011 | 2,1800 | -2,24% | 2,2500 | 2,2800 | 2,1800 | 406.372 | ,00 |
| 07/1/2011 | 2,2300 | -5,11% | 2,3400 | 2,3800 | 2,2200 | 1.832.565 | ,00 |
| 05/1/2011 | 2,3500 | -6,37% | 2,4500 | 2,4800 | 2,3300 | 313.278 | ,00 |
| 04/1/2011 | 2,5100 | -0,79% | 2,5200 | 2,5200 | 2,4600 | 403.833 | ,00 |
| 03/1/2011 | 2,5300 | 1,61% | 2,5200 | 2,5300 | 2,4900 | 150.309 | ,00 |
| 31/12/2010 | 2,4900 | -0,80% | 2,5100 | 2,5300 | 2,4900 | 59.917 | ,00 |
| 30/12/2010 | 2,5100 | 0,00% | 2,5100 | 2,5400 | 2,5000 | 54.914 | ,00 |
| 29/12/2010 | 2,5100 | -2,71% | 2,5400 | 2,5800 | 2,5100 | 203.340 | ,00 |
| 28/12/2010 | 2,5800 | 1,98% | 2,5400 | 2,5800 | 2,5100 | 201.457 | ,00 |
| 27/12/2010 | 2,5300 | -1,17% | 2,5200 | 2,5400 | 2,5000 | 217.313 | ,00 |
| 23/12/2010 | 2,5600 | -0,39% | 2,5700 | 2,5700 | 2,5100 | 175.443 | ,00 |
| 22/12/2010 | 2,5700 | -1,15% | 2,6200 | 2,6200 | 2,5000 | 285.713 | ,00 |
| 21/12/2010 | 2,6000 | 0,39% | 2,6100 | 2,6300 | 2,5500 | 353.645 | ,00 |
| 20/12/2010 | 2,5900 | -1,15% | 2,6200 | 2,6500 | 2,5500 | 160.360 | ,00 |
| 17/12/2010 | 2,6200 | -1,13% | 2,6400 | 2,6700 | 2,6000 | 1.277.610 | ,00 |
| 16/12/2010 | 2,6500 | -2,57% | 2,7000 | 2,7200 | 2,6500 | 262.197 | ,00 |
| 15/12/2010 | 2,7200 | -0,37% | 2,7100 | 2,7500 | 2,6800 | 497.216 | ,00 |
| 14/12/2010 | 2,7300 | 1,11% | 2,6800 | 2,7900 | 2,6800 | 835.375 | ,00 |
| 13/12/2010 | 2,7000 | -1,10% | 2,7100 | 2,7500 | 2,6900 | 150.604 | ,00 |
| 10/12/2010 | 2,7300 | -0,73% | 2,7500 | 2,8100 | 2,7100 | 587.965 | ,00 |
| 09/12/2010 | 2,7500 | -0,72% | 2,7800 | 2,8100 | 2,7100 | 512.791 | ,00 |
| 08/12/2010 | 2,7700 | -0,36% | 2,7900 | 2,8200 | 2,7600 | 171.714 | ,00 |
| 07/12/2010 | 2,7800 | 1,09% | 2,7900 | 2,9000 | 2,7700 | 337.401 | ,00 |
| 06/12/2010 | 2,7500 | 3,77% | 2,6500 | 2,7500 | 2,6500 | 296.708 | ,00 |
| 03/12/2010 | 2,6500 | 1,53% | 2,6400 | 2,6800 | 2,6200 | 171.189 | ,00 |
| 02/12/2010 | 2,6100 | -2,61% | 2,6600 | 2,7500 | 2,6100 | 563.055 | ,00 |
| 01/12/2010 | 2,6800 | 3,88% | 2,6300 | 2,6800 | 2,6200 | 365.818 | ,00 |
| 30/11/2010 | 2,5800 | -5,15% | 2,7500 | 2,8000 | 2,5800 | 378.833 | ,00 |
| 29/11/2010 | 2,7200 | -2,86% | 2,8400 | 2,8900 | 2,7200 | 89.948 | ,00 |
| 26/11/2010 | 2,8000 | -2,10% | 2,8000 | 2,8400 | 2,7600 | 72.263 | ,00 |
| 25/11/2010 | 2,8600 | -1,72% | 2,9200 | 2,9200 | 2,8300 | 190.160 | ,00 |
| 24/11/2010 | 2,9100 | 0,34% | 2,8500 | 2,9500 | 2,8500 | 166.987 | ,00 |
| 23/11/2010 | 2,9000 | 0,00% | 2,8300 | 2,9500 | 2,8100 | 410.841 | ,00 |
| 22/11/2010 | 2,9000 | -1,36% | 2,9200 | 2,9800 | 2,8200 | 109.211 | ,00 |
| 19/11/2010 | 2,9400 | -0,34% | 2,9900 | 2,9900 | 2,8800 | 239.085 | ,00 |
| 18/11/2010 | 2,9500 | 2,43% | 2,9100 | 2,9900 | 2,9000 | 114.590 | ,00 |
| 17/11/2010 | 2,8800 | -4,95% | 2,9900 | 3,0300 | 2,8700 | 260.740 | ,00 |
| 16/11/2010 | 3,0300 | -1,30% | 3,0800 | 3,1000 | 3,0300 | 134.886 | ,00 |
| 15/11/2010 | 3,0700 | -0,97% | 3,0800 | 3,1300 | 3,0600 | 1.320.211 | ,00 |
| 12/11/2010 | 3,1000 | 0,65% | 3,0800 | 3,1400 | 3,0100 | 309.302 | ,00 |
| 11/11/2010 | 3,0800 | 0,00% | 3,0300 | 3,1200 | 3,0200 | 133.368 | ,00 |
| 10/11/2010 | 3,0800 | 0,33% | 3,0400 | 3,1500 | 2,9900 | 247.579 | ,00 |
| 09/11/2010 | 3,0700 | -0,32% | 3,0600 | 3,1000 | 2,9900 | 104.148 | ,00 |
| 08/11/2010 | 3,0800 | 3,36% | 3,0400 | 3,1000 | 3,0000 | 95.692 | ,00 |
| 05/11/2010 | 2,9800 | -1,00% | 2,9900 | 3,0700 | 2,9500 | 132.249 | ,00 |
| 04/11/2010 | 3,0100 | 0,33% | 3,0100 | 3,1500 | 3,0100 | 158.823 | ,00 |
| 03/11/2010 | 3,0000 | 1,01% | 3,0000 | 3,0300 | 2,9800 | 106.466 | ,00 |
| 02/11/2010 | 2,9700 | -1,00% | 3,0000 | 3,0400 | 2,9700 | 79.939 | ,00 |
| 01/11/2010 | 3,0000 | -4,46% | 3,1600 | 3,1600 | 2,9300 | 235.146 | ,00 |
| 29/10/2010 | 3,1400 | -0,63% | 3,1400 | 3,1600 | 3,1000 | 259.307 | ,00 |
| 27/10/2010 | 3,1600 | 0,32% | 3,1300 | 3,1800 | 3,0900 | 87.088 | ,00 |
| 26/10/2010 | 3,1500 | -1,25% | 3,1900 | 3,1900 | 3,1200 | 225.353 | ,00 |
| 25/10/2010 | 3,1900 | 1,59% | 3,1800 | 3,2100 | 3,1500 | 141.384 | ,00 |
| 22/10/2010 | 3,1400 | -1,57% | 3,1500 | 3,2000 | 3,1400 | 108.548 | ,00 |
| 21/10/2010 | 3,1900 | 0,31% | 3,2100 | 3,2100 | 3,1400 | 155.519 | ,00 |
| 20/10/2010 | 3,1800 | 0,95% | 3,1400 | 3,2100 | 3,1300 | 186.566 | ,00 |
| 19/10/2010 | 3,1500 | 1,29% | 3,1300 | 3,1600 | 3,0800 | 331.889 | ,00 |
| 18/10/2010 | 3,1100 | 1,63% | 3,0700 | 3,1300 | 3,0300 | 641.704 | ,00 |
| 15/10/2010 | 3,0600 | 0,99% | 3,0500 | 3,0600 | 3,0200 | 277.984 | ,00 |
| 14/10/2010 | 3,0300 | -0,33% | 3,0600 | 3,0600 | 3,0000 | 83.017 | ,00 |
| 13/10/2010 | 3,0400 | 1,33% | 3,0000 | 3,0700 | 2,9900 | 364.759 | ,00 |
| 12/10/2010 | 3,0000 | 0,00% | 3,0000 | 3,0700 | 2,9800 | 508.595 | ,00 |
| 11/10/2010 | 3,0000 | 2,04% | 2,9500 | 3,0200 | 2,9500 | 342.791 | ,00 |
| 08/10/2010 | 2,9400 | 0,00% | 2,8900 | 2,9600 | 2,8900 | 331.162 | ,00 |
| 07/10/2010 | 2,9400 | 1,38% | 2,8900 | 2,9500 | 2,8900 | 185.565 | ,00 |
| 06/10/2010 | 2,9000 | 1,40% | 2,8600 | 2,9400 | 2,8600 | 278.792 | ,00 |
| 05/10/2010 | 2,8600 | 0,70% | 2,8500 | 2,9200 | 2,8500 | 393.222 | ,00 |
| 04/10/2010 | 2,8400 | 0,71% | 2,8200 | 2,8500 | 2,7800 | 122.783 | ,00 |
| 01/10/2010 | 2,8200 | -0,70% | 2,8400 | 2,8600 | 2,7800 | 83.072 | ,00 |
| 30/9/2010 | 2,8400 | -1,39% | 2,9000 | 2,9200 | 2,8200 | 204.414 | ,00 |
| 29/9/2010 | 2,8800 | 1,41% | 2,8500 | 2,9100 | 2,7900 | 217.883 | ,00 |
| 28/9/2010 | 2,8400 | 0,71% | 2,8300 | 2,8400 | 2,7400 | 133.938 | ,00 |
| 27/9/2010 | 2,8200 | -0,70% | 2,8700 | 2,8700 | 2,7900 | 31.108 | ,00 |
| 24/9/2010 | 2,8400 | 1,43% | 2,8000 | 2,8700 | 2,8000 | 81.252 | ,00 |
| 23/9/2010 | 2,8000 | -1,41% | 2,8700 | 2,8700 | 2,8000 | 64.938 | ,00 |
| 22/9/2010 | 2,8400 | 0,35% | 2,8500 | 2,8600 | 2,8300 | 40.939 | ,00 |
| 21/9/2010 | 2,8300 | 0,35% | 2,8200 | 2,8900 | 2,8100 | 98.672 | ,00 |
| 20/9/2010 | 2,8200 | -2,76% | 2,8900 | 2,9000 | 2,8200 | 73.872 | ,00 |
| 17/9/2010 | 2,9000 | -2,03% | 2,9800 | 2,9800 | 2,9000 | 235.435 | ,00 |
| 16/9/2010 | 2,9600 | 1,37% | 2,9300 | 2,9600 | 2,8700 | 167.115 | ,00 |
| 15/9/2010 | 2,9200 | -2,01% | 2,9800 | 3,0100 | 2,9100 | 352.334 | ,00 |
| 14/9/2010 | 2,9800 | -2,30% | 3,0500 | 3,0700 | 2,9200 | 296.432 | ,00 |
| 13/9/2010 | 3,0500 | -1,29% | 3,1000 | 3,1200 | 3,0300 | 186.591 | ,00 |
| 10/9/2010 | 3,0900 | -0,96% | 3,1300 | 3,1400 | 3,0900 | 17.735 | ,00 |
| 09/9/2010 | 3,1200 | -0,64% | 3,1100 | 3,1800 | 3,0900 | 176.884 | ,00 |
| 08/9/2010 | 3,1400 | -2,18% | 3,1100 | 3,1900 | 3,1000 | 222.633 | ,00 |
| 07/9/2010 | 3,2100 | -1,83% | 3,1700 | 3,3200 | 3,1600 | 302.855 | ,00 |
| 06/9/2010 | 3,2700 | 2,83% | 3,2000 | 3,2800 | 3,1600 | 130.573 | ,00 |
| 03/9/2010 | 3,1800 | 1,27% | 3,1500 | 3,2400 | 3,1000 | 330.157 | ,00 |
| 02/9/2010 | 3,1400 | 1,62% | 3,1000 | 3,1700 | 3,0800 | 240.684 | ,00 |
| 01/9/2010 | 3,0900 | -0,32% | 3,1000 | 3,1400 | 3,0900 | 53.628 | ,00 |
| 31/8/2010 | 3,1000 | -0,64% | 3,0600 | 3,1100 | 3,0500 | 219.691 | ,00 |
| 30/8/2010 | 3,1200 | -0,95% | 3,2000 | 3,2000 | 3,1000 | 57.536 | ,00 |
| 27/8/2010 | 3,1500 | -0,63% | 3,1300 | 3,2100 | 3,1300 | 38.461 | ,00 |
| 26/8/2010 | 3,1700 | 1,28% | 3,1300 | 3,1900 | 3,1200 | 173.873 | ,00 |
| 25/8/2010 | 3,1300 | 0,97% | 3,1000 | 3,2400 | 3,1000 | 278.209 | ,00 |
| 24/8/2010 | 3,1000 | -3,73% | 3,1600 | 3,1900 | 3,0900 | 212.490 | ,00 |
| 23/8/2010 | 3,2200 | 1,58% | 3,1600 | 3,2200 | 3,1200 | 132.591 | ,00 |
| 20/8/2010 | 3,1700 | -3,94% | 3,2700 | 3,3500 | 3,1700 | 110.472 | ,00 |
| 19/8/2010 | 3,3000 | -1,20% | 3,3500 | 3,3600 | 3,2900 | 90.998 | ,00 |
| 18/8/2010 | 3,3400 | 0,91% | 3,3000 | 3,3400 | 3,2600 | 50.052 | ,00 |
| 17/8/2010 | 3,3100 | 1,22% | 3,2800 | 3,3400 | 3,2800 | 44.657 | ,00 |
| 16/8/2010 | 3,2700 | 0,31% | 3,2600 | 3,2900 | 3,2000 | 34.426 | ,00 |
| 13/8/2010 | 3,2600 | 0,00% | 3,2600 | 3,2900 | 3,2300 | 51.850 | ,00 |
| 12/8/2010 | 3,2600 | -2,40% | 3,3100 | 3,3600 | 3,2600 | 164.282 | ,00 |
| 11/8/2010 | 3,3400 | 1,52% | 3,2900 | 3,3400 | 3,2300 | 153.345 | ,00 |
| 10/8/2010 | 3,2900 | 0,61% | 3,2500 | 3,3000 | 3,2400 | 222.191 | ,00 |
| 09/8/2010 | 3,2700 | -0,91% | 3,3000 | 3,3300 | 3,2700 | 62.412 | ,00 |
| 06/8/2010 | 3,3000 | -0,30% | 3,3200 | 3,3400 | 3,2400 | 88.931 | ,00 |
| 05/8/2010 | 3,3100 | -2,65% | 3,4100 | 3,4200 | 3,3100 | 77.749 | ,00 |
| 04/8/2010 | 3,4000 | -0,58% | 3,4000 | 3,4400 | 3,3100 | 117.001 | ,00 |
| 03/8/2010 | 3,4200 | -0,87% | 3,4500 | 3,4900 | 3,4000 | 197.127 | ,00 |
| 02/8/2010 | 3,4500 | 1,47% | 3,4500 | 3,5300 | 3,4000 | 352.461 | ,00 |
| 30/7/2010 | 3,4000 | 0,89% | 3,3700 | 3,4100 | 3,2800 | 118.018 | ,00 |
| 29/7/2010 | 3,3700 | 0,90% | 3,4000 | 3,4900 | 3,3600 | 429.303 | ,00 |
| 28/7/2010 | 3,3400 | 4,05% | 3,2600 | 3,4100 | 3,1900 | 468.440 | ,00 |
| 27/7/2010 | 3,2100 | 2,88% | 3,2300 | 3,2500 | 3,1800 | 254.640 | ,00 |
| 26/7/2010 | 3,1200 | 4,00% | 3,0600 | 3,1900 | 3,0000 | 373.983 | ,00 |
| 23/7/2010 | 3,0000 | -0,99% | 3,0500 | 3,0600 | 2,9900 | 149.401 | ,00 |
| 22/7/2010 | 3,0300 | 1,00% | 3,0000 | 3,0600 | 3,0000 | 305.086 | ,00 |
| 21/7/2010 | 3,0000 | 1,35% | 2,9900 | 3,0900 | 2,9300 | 230.409 | ,00 |
| 20/7/2010 | 2,9600 | -3,90% | 3,0600 | 3,1200 | 2,9300 | 180.205 | ,00 |
| 19/7/2010 | 3,0800 | -2,53% | 3,1400 | 3,1700 | 3,0500 | 239.215 | ,00 |
| 16/7/2010 | 3,1600 | -0,63% | 3,2500 | 3,2500 | 3,1500 | 276.741 | ,00 |
| 15/7/2010 | 3,1800 | 0,00% | 3,1500 | 3,3000 | 3,1200 | 373.814 | ,00 |
| 14/7/2010 | 3,1800 | 0,00% | 3,1600 | 3,2200 | 3,1100 | 520.197 | ,00 |
| 13/7/2010 | 3,1800 | 10,03% | 2,9100 | 3,1800 | 2,8800 | 599.225 | ,00 |
| 12/7/2010 | 2,8900 | -1,03% | 2,9300 | 2,9300 | 2,8700 | 142.976 | ,00 |
| 09/7/2010 | 2,9200 | 2,10% | 2,9000 | 2,9600 | 2,8500 | 283.788 | ,00 |
| 08/7/2010 | 2,8600 | 2,14% | 2,8400 | 2,8900 | 2,8100 | 497.097 | ,00 |
| 07/7/2010 | 2,8000 | 1,82% | 2,7600 | 2,8200 | 2,7500 | 297.155 | ,00 |
| 06/7/2010 | 2,7500 | 3,77% | 2,6500 | 2,8000 | 2,6500 | 440.774 | ,00 |
| 05/7/2010 | 2,6500 | 0,00% | 2,6400 | 2,7100 | 2,6400 | 340.727 | ,00 |
| 02/7/2010 | 2,6500 | 0,38% | 2,6800 | 2,7100 | 2,6500 | 440.950 | ,00 |
| 01/7/2010 | 2,6400 | 0,76% | 2,6600 | 2,7100 | 2,6100 | 187.154 | ,00 |
| 30/6/2010 | 2,6200 | -0,76% | 2,6400 | 2,7300 | 2,6200 | 235.714 | ,00 |
| 29/6/2010 | 2,6400 | -1,86% | 2,6400 | 2,7100 | 2,6400 | 220.328 | ,00 |
| 28/6/2010 | 2,6900 | -1,10% | 2,7400 | 2,7600 | 2,6600 | 281.948 | ,00 |
| 25/6/2010 | 2,7200 | 0,74% | 2,7000 | 2,9000 | 2,6800 | 541.723 | ,00 |
| 24/6/2010 | 2,7000 | -1,82% | 2,7100 | 2,7500 | 2,6700 | 411.399 | ,00 |
| 23/6/2010 | 2,7500 | -3,85% | 2,8100 | 2,8400 | 2,7500 | 148.853 | ,00 |
| 22/6/2010 | 2,8600 | -0,35% | 2,8600 | 2,8700 | 2,7600 | 389.022 | ,00 |
| 21/6/2010 | 2,8700 | -3,69% | 3,0000 | 3,0200 | 2,8600 | 597.613 | ,00 |
| 18/6/2010 | 2,9800 | 4,93% | 2,8500 | 2,9800 | 2,8400 | 389.653 | ,00 |
| 17/6/2010 | 2,8400 | 0,71% | 2,8300 | 2,8800 | 2,8000 | 455.784 | ,00 |
| 16/6/2010 | 2,8200 | 5,22% | 2,7200 | 2,8200 | 2,6700 | 795.637 | ,00 |
| 15/6/2010 | 2,6800 | 3,08% | 2,5800 | 2,7100 | 2,5400 | 895.145 | ,00 |
| 14/6/2010 | 2,6000 | 0,78% | 2,5500 | 2,7000 | 2,4800 | 1.106.970 | ,00 |
| 11/6/2010 | 2,5800 | -2,27% | 2,6400 | 2,7000 | 2,5800 | 474.320 | ,00 |
| 10/6/2010 | 2,6400 | -3,65% | 2,7100 | 2,7200 | 2,5800 | 830.368 | ,00 |
| 09/6/2010 | 2,7400 | 4,58% | 2,6800 | 2,7400 | 2,6400 | 150.771 | ,00 |
| 08/6/2010 | 2,6200 | -1,13% | 2,6500 | 2,7200 | 2,6100 | 468.202 | ,00 |
| 07/6/2010 | 2,6500 | -5,69% | 2,7600 | 2,8000 | 2,6500 | 304.890 | ,00 |
| 04/6/2010 | 2,8100 | -2,77% | 2,9300 | 2,9500 | 2,8100 | 622.600 | ,00 |
| 03/6/2010 | 2,8900 | 0,70% | 2,8700 | 2,9800 | 2,8700 | 435.867 | ,00 |
| 02/6/2010 | 2,8700 | -2,38% | 2,9700 | 2,9700 | 2,8600 | 1.141.369 | ,00 |
| 01/6/2010 | 2,9400 | 0,00% | 2,8600 | 2,9400 | 2,8300 | 438.037 | ,00 |
| 31/5/2010 | 2,9400 | -2,97% | 3,0300 | 3,0500 | 2,8800 | 533.493 | ,00 |
| 28/5/2010 | 3,0300 | -2,26% | 3,1500 | 3,1600 | 3,0200 | 286.124 | ,00 |
| 27/5/2010 | 3,1000 | 6,90% | 2,9600 | 3,1300 | 2,8600 | 424.714 | ,00 |
| 26/5/2010 | 2,9000 | -1,69% | 3,0600 | 3,0600 | 2,9000 | 344.190 | ,00 |
| 25/5/2010 | 2,9500 | -3,91% | 2,9600 | 3,0000 | 2,9100 | 149.593 | ,00 |
| 21/5/2010 | 3,0700 | 0,66% | 3,0500 | 3,0800 | 2,9800 | 435.737 | ,00 |
| 20/5/2010 | 3,0500 | 0,99% | 3,0400 | 3,1000 | 2,9500 | 417.213 | ,00 |
| 19/5/2010 | 3,0200 | 2,03% | 3,0000 | 3,0500 | 2,8900 | 372.413 | ,00 |
| 18/5/2010 | 2,9600 | -1,66% | 3,0600 | 3,0800 | 2,9600 | 360.618 | ,00 |
| 17/5/2010 | 3,0100 | -4,14% | 3,1200 | 3,1200 | 3,0100 | 249.890 | ,00 |
| 14/5/2010 | 3,1400 | -0,63% | 3,1100 | 3,1700 | 3,1000 | 328.061 | ,00 |
| 13/5/2010 | 3,1600 | -0,63% | 3,2000 | 3,2000 | 3,1200 | 292.839 | ,00 |
| 12/5/2010 | 3,1800 | 0,00% | 3,1600 | 3,2100 | 3,1200 | 582.708 | ,00 |
| 11/5/2010 | 3,1800 | -4,79% | 3,2500 | 3,2600 | 3,1200 | 254.604 | ,00 |
| 10/5/2010 | 3,3400 | 11,33% | 3,1400 | 3,4300 | 3,1200 | 717.675 | ,00 |
| 07/5/2010 | 3,0000 | -1,32% | 3,0500 | 3,0500 | 2,9100 | 1.071.023 | ,00 |
| 06/5/2010 | 3,0400 | 0,33% | 3,1000 | 3,1000 | 2,9700 | 767.519 | ,00 |
| 05/5/2010 | 3,0300 | -4,72% | 3,1800 | 3,2000 | 3,0000 | 326.207 | ,00 |
| 04/5/2010 | 3,1800 | -3,34% | 3,2500 | 3,3000 | 3,1600 | 314.529 | ,00 |
| 03/5/2010 | 3,2900 | 1,23% | 3,2500 | 3,3100 | 3,2000 | 247.837 | ,00 |
| 30/4/2010 | 3,2500 | 0,00% | 3,3200 | 3,3500 | 3,1700 | 414.619 | ,00 |
| 29/4/2010 | 3,2500 | 6,56% | 3,1500 | 3,3300 | 3,1400 | 440.812 | ,00 |
| 28/4/2010 | 3,0500 | -1,61% | 3,1400 | 3,2400 | 2,9300 | 1.030.403 | ,00 |
| 27/4/2010 | 3,1000 | -6,06% | 3,2600 | 3,3900 | 3,0500 | 728.601 | ,00 |
| 26/4/2010 | 3,3000 | -0,90% | 3,3300 | 3,3800 | 3,1700 | 417.244 | ,00 |
| 23/4/2010 | 3,3300 | -1,19% | 3,2900 | 3,5800 | 3,2900 | 410.302 | ,00 |
| 22/4/2010 | 3,3700 | -4,26% | 3,4700 | 3,5100 | 3,3000 | 301.404 | ,00 |
| 21/4/2010 | 3,5200 | 0,00% | 3,5000 | 3,5300 | 3,4700 | 416.823 | ,00 |
| 20/4/2010 | 3,5200 | -3,30% | 3,6400 | 3,6500 | 3,4900 | 359.197 | ,00 |
| 19/4/2010 | 3,6400 | -1,36% | 3,6500 | 3,6800 | 3,5900 | 283.342 | ,00 |
| 16/4/2010 | 3,6900 | 0,82% | 3,6900 | 3,7400 | 3,6100 | 637.503 | ,00 |
| 15/4/2010 | 3,6600 | 4,57% | 3,5600 | 3,7000 | 3,4900 | 761.430 | ,00 |
| 14/4/2010 | 3,5000 | 2,94% | 3,4500 | 3,6000 | 3,4200 | 725.728 | ,00 |
| 13/4/2010 | 3,4000 | -1,73% | 3,5200 | 3,5200 | 3,4000 | 225.254 | ,00 |
| 12/4/2010 | 3,4600 | -0,57% | 3,5000 | 3,5600 | 3,4400 | 607.950 | ,00 |
| 09/4/2010 | 3,4800 | 1,16% | 3,4700 | 3,5000 | 3,2600 | 504.387 | ,00 |
| 08/4/2010 | 3,4400 | 7,84% | 3,2000 | 3,4400 | 3,1500 | 764.723 | ,00 |
| 07/4/2010 | 3,1900 | -3,33% | 3,3000 | 3,3000 | 3,1300 | 544.115 | ,00 |
| 06/4/2010 | 3,3000 | -0,60% | 3,3600 | 3,3600 | 3,2700 | 246.984 | ,00 |
| 01/4/2010 | 3,3200 | -0,90% | 3,3800 | 3,4200 | 3,3000 | 440.388 | ,00 |
| 31/3/2010 | 3,3500 | -5,10% | 3,4600 | 3,5300 | 3,3500 | 352.603 | ,00 |
| 30/3/2010 | 3,5300 | 0,28% | 3,5200 | 3,5700 | 3,4200 | 410.586 | ,00 |
| 29/3/2010 | 3,5200 | 2,03% | 3,4800 | 3,5500 | 3,4800 | 222.947 | ,00 |
| 26/3/2010 | 3,4500 | 2,99% | 3,3900 | 3,4800 | 3,3900 | 225.937 | ,00 |
| 24/3/2010 | 3,3500 | 0,00% | 3,4000 | 3,4100 | 3,3200 | 162.594 | ,00 |
| 23/3/2010 | 3,3500 | 0,30% | 3,3200 | 3,4200 | 3,3100 | 235.159 | ,00 |
| 22/3/2010 | 3,3400 | -0,89% | 3,3000 | 3,3500 | 3,2400 | 194.641 | ,00 |
| 19/3/2010 | 3,3700 | 2,12% | 3,3100 | 3,3700 | 3,2600 | 345.528 | ,00 |
| 18/3/2010 | 3,3000 | -4,35% | 3,4100 | 3,4400 | 3,2700 | 329.462 | ,00 |
| 17/3/2010 | 3,4500 | -0,86% | 3,5000 | 3,5400 | 3,4000 | 380.247 | ,00 |
| 16/3/2010 | 3,4800 | -2,79% | 3,5600 | 3,5700 | 3,4000 | 279.188 | ,00 |
| 15/3/2010 | 3,5800 | -0,56% | 3,5500 | 3,6200 | 3,5500 | 104.079 | ,00 |
| 12/3/2010 | 3,6000 | 0,00% | 3,6200 | 3,6500 | 3,5700 | 156.134 | ,00 |
| 11/3/2010 | 3,6000 | -2,17% | 3,6700 | 3,7300 | 3,5500 | 372.571 | ,00 |
| 10/3/2010 | 3,6800 | 1,66% | 3,6400 | 3,7300 | 3,6000 | 648.901 | ,00 |
| 09/3/2010 | 3,6200 | 1,69% | 3,5800 | 3,6600 | 3,5400 | 205.352 | ,00 |
| 08/3/2010 | 3,5600 | -1,11% | 3,6400 | 3,6600 | 3,5600 | 131.081 | ,00 |
| 05/3/2010 | 3,6000 | 2,86% | 3,5400 | 3,6100 | 3,5000 | 181.382 | ,00 |
| 04/3/2010 | 3,5000 | -2,51% | 3,5500 | 3,6300 | 3,5000 | 304.347 | ,00 |
| 03/3/2010 | 3,5900 | -0,28% | 3,6000 | 3,6700 | 3,5100 | 191.824 | ,00 |
| 02/3/2010 | 3,6000 | 1,41% | 3,5700 | 3,6400 | 3,5500 | 228.759 | ,00 |
| 01/3/2010 | 3,5500 | 2,31% | 3,5400 | 3,5900 | 3,5100 | 228.614 | ,00 |
| 26/2/2010 | 3,4700 | 1,46% | 3,3500 | 3,5000 | 3,3400 | 163.816 | ,00 |
| 25/2/2010 | 3,4200 | -0,58% | 3,4200 | 3,4500 | 3,3300 | 246.493 | ,00 |
| 24/2/2010 | 3,4400 | 0,00% | 3,4400 | 3,4900 | 3,3900 | 209.312 | ,00 |
| 23/2/2010 | 3,4400 | -0,29% | 3,4500 | 3,4900 | 3,3700 | 159.158 | ,00 |
| 22/2/2010 | 3,4500 | -0,58% | 3,5500 | 3,6000 | 3,4400 | 311.992 | ,00 |
| 19/2/2010 | 3,4700 | 0,58% | 3,4000 | 3,5000 | 3,4000 | 97.072 | ,00 |
| 18/2/2010 | 3,4500 | 1,47% | 3,3800 | 3,4900 | 3,3500 | 243.424 | ,00 |
| 17/2/2010 | 3,4000 | 0,89% | 3,4200 | 3,4500 | 3,3400 | 615.089 | ,00 |
| 16/2/2010 | 3,3700 | -5,87% | 3,5800 | 3,5800 | 3,3100 | 637.596 | ,00 |
| 12/2/2010 | 3,5800 | 1,99% | 3,5200 | 3,6500 | 3,4600 | 388.811 | ,00 |
| 11/2/2010 | 3,5100 | -3,84% | 3,6000 | 3,6700 | 3,5100 | 513.670 | ,00 |
| 10/2/2010 | 3,6500 | 5,80% | 3,6500 | 3,6500 | 3,5100 | 673.564 | ,00 |
| 09/2/2010 | 3,4500 | 5,18% | 3,3000 | 3,5300 | 3,2400 | 714.005 | ,00 |
| 08/2/2010 | 3,2800 | 0,00% | 3,3200 | 3,3800 | 3,1100 | 777.946 | ,00 |
| 05/2/2010 | 3,2800 | -0,61% | 3,2900 | 3,3000 | 3,1600 | 345.215 | ,00 |
| 04/2/2010 | 3,3000 | -6,78% | 3,5300 | 3,5700 | 3,3000 | 1.060.210 | ,00 |
| 03/2/2010 | 3,5400 | 3,51% | 3,4700 | 3,6000 | 3,4700 | 1.425.311 | ,00 |
| 02/2/2010 | 3,4200 | 4,91% | 3,2300 | 3,4200 | 3,2100 | 926.463 | ,00 |
| 01/2/2010 | 3,2600 | 1,87% | 3,2000 | 3,3200 | 3,1700 | 917.220 | ,00 |
| 29/1/2010 | 3,2000 | 3,56% | 3,1200 | 3,2000 | 3,1200 | 501.535 | ,00 |
| 28/1/2010 | 3,0900 | -4,63% | 3,2600 | 3,2900 | 3,0900 | 1.197.207 | ,00 |
| 27/1/2010 | 3,2400 | -4,71% | 3,4000 | 3,4000 | 3,2200 | 348.922 | ,00 |
| 26/1/2010 | 3,4000 | -0,87% | 3,4300 | 3,4800 | 3,3800 | 628.580 | ,00 |
| 25/1/2010 | 3,4300 | 1,48% | 3,3000 | 3,4800 | 3,2900 | 1.296.813 | ,00 |
| 22/1/2010 | 3,3800 | -1,74% | 3,4200 | 3,4700 | 3,3700 | 412.278 | ,00 |
| 21/1/2010 | 3,4400 | -1,99% | 3,5100 | 3,5400 | 3,4200 | 405.224 | ,00 |
| 20/1/2010 | 3,5100 | -6,15% | 3,7000 | 3,7100 | 3,5100 | 523.704 | ,00 |
| 19/1/2010 | 3,7400 | 3,89% | 3,6000 | 3,7400 | 3,4900 | 562.082 | ,00 |
| 18/1/2010 | 3,6000 | -1,37% | 3,6400 | 3,6900 | 3,5300 | 295.258 | ,00 |
| 15/1/2010 | 3,6500 | -2,67% | 3,7500 | 3,7900 | 3,6000 | 327.470 | ,00 |
| 14/1/2010 | 3,7500 | 0,27% | 3,7400 | 3,8500 | 3,6700 | 211.809 | ,00 |
| 13/1/2010 | 3,7400 | -1,84% | 3,9000 | 3,9000 | 3,7100 | 617.077 | ,00 |
| 12/1/2010 | 3,8100 | -4,03% | 3,9900 | 4,0300 | 3,7600 | 500.225 | ,00 |
| 11/1/2010 | 3,9700 | -1,24% | 4,0500 | 4,1100 | 3,9700 | 536.267 | ,00 |
| 08/1/2010 | 4,0200 | -4,74% | 4,1900 | 4,3400 | 4,0200 | 687.536 | ,00 |
| 07/1/2010 | 4,2200 | 0,96% | 4,1100 | 4,3000 | 4,1100 | 965.324 | ,00 |
| 05/1/2010 | 4,1800 | 4,24% | 3,9700 | 4,2000 | 3,9700 | 294.265 | ,00 |
| 04/1/2010 | 4,0100 | -2,20% | 4,1000 | 4,1100 | 3,9800 | 150.464 | ,00 |
| 31/12/2009 | 4,1000 | 0,49% | 4,1000 | 4,1200 | 4,0800 | 102.468 | 420.346,53 |
| 30/12/2009 | 4,0800 | -0,49% | 4,0500 | 4,1300 | 4,0500 | 166.706 | 682.121,57 |
| 29/12/2009 | 4,1000 | 3,27% | 3,9900 | 4,1000 | 3,9400 | 178.819 | 720.581,88 |
| 28/12/2009 | 3,9700 | 0,25% | 4,0400 | 4,0400 | 3,9300 | 39.068 | 155.344,73 |
| 23/12/2009 | 3,9600 | -1,00% | 4,0300 | 4,1000 | 3,9600 | 392.982 | 1.581.619,54 |
| 22/12/2009 | 4,0000 | 3,36% | 3,8700 | 4,0700 | 3,8700 | 255.551 | 1.020.382,38 |
| 21/12/2009 | 3,8700 | -1,53% | 3,9200 | 3,9600 | 3,8300 | 101.037 | 392.695,25 |
| 18/12/2009 | 3,9300 | 0,77% | 3,9500 | 3,9800 | 3,8500 | 348.725 | 1.364.583,23 |
| 17/12/2009 | 3,9000 | 3,72% | 3,6800 | 3,9000 | 3,6400 | 308.682 | 1.169.566,08 |
| 16/12/2009 | 3,7600 | 4,74% | 3,5900 | 3,7600 | 3,5900 | 414.130 | 1.513.480,15 |
| 15/12/2009 | 3,5900 | -1,37% | 3,6000 | 3,6700 | 3,5500 | 173.480 | 624.932,52 |
| 14/12/2009 | 3,6400 | -1,62% | 3,7000 | 3,7600 | 3,6000 | 243.229 | 892.718,00 |
| 11/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,8300 | 3,6500 | 828.366 | 3.090.369,10 |
| 10/12/2009 | 3,7000 | 3,35% | 3,6200 | 3,7500 | 3,4600 | 298.161 | 1.083.174,02 |
| 09/12/2009 | 3,5800 | 2,29% | 3,4400 | 3,6400 | 3,3900 | 578.103 | 2.022.834,30 |
| 08/12/2009 | 3,5000 | -5,41% | 3,7200 | 3,7500 | 3,4300 | 523.396 | 1.878.595,63 |
| 07/12/2009 | 3,7000 | 1,09% | 3,6500 | 3,7400 | 3,5700 | 335.998 | 1.235.695,23 |
| 04/12/2009 | 3,6600 | -2,14% | 3,7000 | 3,7800 | 3,5800 | 482.862 | 1.769.495,23 |
| 03/12/2009 | 3,7400 | 0,00% | 3,9500 | 3,9800 | 3,6900 | 572.851 | 2.186.264,61 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|