| 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 |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 3,8500 | -1,28% | 3,9800 | 3,9800 | 3,8400 | 290.349 | 1.134.620,76 |
| 01/12/2009 | 3,9000 | 5,98% | 3,7500 | 3,9300 | 3,7500 | 529.547 | ,00 |
| 30/11/2009 | 3,6800 | 0,00% | 3,7000 | 3,7500 | 3,5800 | 217.216 | ,00 |
| 27/11/2009 | 3,6800 | 0,55% | 3,5000 | 3,8000 | 3,5000 | 531.138 | ,00 |
| 26/11/2009 | 3,6600 | -4,69% | 3,8400 | 3,8400 | 3,6400 | 906.994 | ,00 |
| 25/11/2009 | 3,8400 | -1,79% | 3,9600 | 3,9800 | 3,7400 | 645.553 | ,00 |
| 24/11/2009 | 3,9100 | -2,25% | 3,9200 | 4,0100 | 3,8900 | 329.129 | ,00 |
| 23/11/2009 | 4,0000 | 3,36% | 3,9500 | 4,0000 | 3,7500 | 381.997 | ,00 |
| 20/11/2009 | 3,8700 | -3,73% | 4,0000 | 4,0400 | 3,8700 | 786.804 | ,00 |
| 19/11/2009 | 4,0200 | 0,50% | 4,0400 | 4,1300 | 4,0000 | 618.401 | ,00 |
| 18/11/2009 | 4,0000 | 2,04% | 3,9400 | 4,1100 | 3,8400 | 774.332 | ,00 |
| 17/11/2009 | 3,9200 | 0,00% | 3,9800 | 3,9800 | 3,8600 | 704.295 | ,00 |
| 16/11/2009 | 3,9200 | -5,08% | 4,1900 | 4,1900 | 3,8100 | 944.902 | ,00 |
| 13/11/2009 | 4,1300 | -0,72% | 4,1600 | 4,2300 | 4,1300 | 433.723 | ,00 |
| 12/11/2009 | 4,1600 | -3,26% | 4,3600 | 4,3600 | 4,1500 | 643.634 | ,00 |
| 11/11/2009 | 4,3000 | -0,69% | 4,3800 | 4,4000 | 4,3000 | 367.636 | ,00 |
| 10/11/2009 | 4,3300 | -2,91% | 4,5200 | 4,5300 | 4,3200 | 483.901 | ,00 |
| 09/11/2009 | 4,4600 | 3,72% | 4,3600 | 4,4800 | 4,3400 | 2.049.242 | ,00 |
| 06/11/2009 | 4,3000 | -1,38% | 4,3900 | 4,4000 | 4,2900 | 352.241 | ,00 |
| 05/11/2009 | 4,3600 | 0,69% | 4,3300 | 4,3900 | 4,2800 | 186.620 | ,00 |
| 04/11/2009 | 4,3300 | 1,17% | 4,3800 | 4,4000 | 4,3100 | 644.396 | ,00 |
| 03/11/2009 | 4,2800 | -2,95% | 4,4100 | 4,4400 | 4,2800 | 316.954 | ,00 |
| 02/11/2009 | 4,4100 | 0,92% | 4,3000 | 4,4700 | 4,2500 | 415.139 | ,00 |
| 30/10/2009 | 4,3700 | -3,32% | 4,5700 | 4,6000 | 4,3700 | 537.476 | ,00 |
| 29/10/2009 | 4,5200 | -0,66% | 4,4700 | 4,5400 | 4,3300 | 1.267.269 | ,00 |
| 27/10/2009 | 4,5500 | -3,60% | 4,6800 | 4,6800 | 4,5400 | 620.856 | ,00 |
| 26/10/2009 | 4,7200 | -2,68% | 4,8800 | 4,8800 | 4,7100 | 570.734 | ,00 |
| 23/10/2009 | 4,8500 | 1,04% | 4,9000 | 4,9700 | 4,8500 | 529.344 | ,00 |
| 22/10/2009 | 4,8000 | -0,41% | 4,7900 | 4,9100 | 4,7600 | 589.944 | ,00 |
| 21/10/2009 | 4,8200 | -1,63% | 4,9100 | 4,9500 | 4,8200 | 413.205 | ,00 |
| 20/10/2009 | 4,9000 | 0,41% | 4,9300 | 5,0100 | 4,8900 | 449.792 | ,00 |
| 19/10/2009 | 4,8800 | 0,00% | 4,8800 | 4,9800 | 4,8700 | 498.619 | ,00 |
| 16/10/2009 | 4,8800 | -0,20% | 4,9000 | 5,0000 | 4,8000 | 927.146 | ,00 |
| 15/10/2009 | 4,8900 | -3,17% | 5,0600 | 5,1900 | 4,8600 | 1.749.836 | ,00 |
| 14/10/2009 | 5,0500 | 4,77% | 4,9200 | 5,1000 | 4,9000 | 1.085.779 | ,00 |
| 13/10/2009 | 4,8200 | -4,37% | 5,0000 | 5,0000 | 4,8200 | 993.840 | ,00 |
| 12/10/2009 | 5,0400 | -0,20% | 5,0500 | 5,2000 | 5,0200 | 1.980.715 | ,00 |
| 09/10/2009 | 5,0500 | 3,06% | 4,9000 | 5,1500 | 4,8600 | 2.796.140 | ,00 |
| 08/10/2009 | 4,9000 | 1,03% | 4,9300 | 4,9800 | 4,8400 | 1.967.638 | ,00 |
| 07/10/2009 | 4,8500 | 0,83% | 4,8600 | 4,9200 | 4,7900 | 1.320.569 | ,00 |
| 06/10/2009 | 4,8100 | 5,71% | 4,6400 | 4,8900 | 4,6200 | 2.661.191 | ,00 |
| 05/10/2009 | 4,5500 | -1,09% | 4,7000 | 4,7400 | 4,5200 | 560.544 | ,00 |
| 02/10/2009 | 4,6000 | -2,13% | 4,7000 | 4,7700 | 4,5300 | 854.076 | ,00 |
| 01/10/2009 | 4,7000 | -0,21% | 4,7100 | 4,7500 | 4,5800 | 897.694 | ,00 |
| 30/9/2009 | 4,7100 | -2,89% | 4,8500 | 4,9100 | 4,6900 | 581.245 | ,00 |
| 29/9/2009 | 4,8500 | -3,00% | 5,0000 | 5,0200 | 4,8500 | 531.016 | ,00 |
| 28/9/2009 | 5,0000 | -1,19% | 5,0900 | 5,0900 | 4,9600 | 427.194 | ,00 |
| 25/9/2009 | 5,0600 | 1,81% | 5,0000 | 5,1000 | 4,9900 | 771.396 | ,00 |
| 24/9/2009 | 4,9700 | 0,61% | 4,8700 | 5,0500 | 4,8500 | 776.638 | ,00 |
| 23/9/2009 | 4,9400 | 0,41% | 4,9000 | 5,0100 | 4,9000 | 473.907 | ,00 |
| 22/9/2009 | 4,9200 | 1,23% | 4,8600 | 4,9700 | 4,8300 | 459.864 | ,00 |
| 21/9/2009 | 4,8600 | 0,62% | 4,8300 | 4,9400 | 4,7000 | 366.242 | ,00 |
| 18/9/2009 | 4,8300 | -1,43% | 4,9000 | 4,9200 | 4,8100 | 433.884 | ,00 |
| 17/9/2009 | 4,9000 | -1,41% | 5,0200 | 5,0600 | 4,8800 | 375.105 | ,00 |
| 16/9/2009 | 4,9700 | 2,26% | 4,9000 | 5,0100 | 4,8700 | 1.028.681 | ,00 |
| 15/9/2009 | 4,8600 | 6,11% | 4,6100 | 4,9000 | 4,6100 | 683.350 | ,00 |
| 14/9/2009 | 4,5800 | -1,51% | 4,6500 | 4,6500 | 4,5400 | 287.203 | ,00 |
| 11/9/2009 | 4,6500 | 0,00% | 4,7000 | 4,7600 | 4,6500 | 401.657 | ,00 |
| 10/9/2009 | 4,6500 | -2,52% | 4,8000 | 4,8200 | 4,6000 | 375.948 | ,00 |
| 09/9/2009 | 4,7700 | 1,49% | 4,6500 | 4,8100 | 4,6500 | 493.162 | ,00 |
| 08/9/2009 | 4,7000 | 4,68% | 4,5600 | 4,7800 | 4,5300 | 1.153.520 | ,00 |
| 07/9/2009 | 4,4900 | 2,98% | 4,4400 | 4,5400 | 4,4100 | 801.198 | ,00 |
| 04/9/2009 | 4,3600 | 5,83% | 4,1800 | 4,4200 | 4,1500 | 541.290 | ,00 |
| 03/9/2009 | 4,1200 | -3,51% | 4,2200 | 4,2500 | 4,0600 | 462.880 | ,00 |
| 02/9/2009 | 4,2700 | -1,84% | 4,2700 | 4,3200 | 4,2500 | 199.829 | ,00 |
| 01/9/2009 | 4,3500 | -1,14% | 4,3900 | 4,5200 | 4,3300 | 283.887 | ,00 |
| 31/8/2009 | 4,4000 | -1,57% | 4,4700 | 4,6000 | 4,3000 | 520.338 | ,00 |
| 28/8/2009 | 4,4700 | 1,59% | 4,3600 | 4,5800 | 4,3600 | 482.342 | ,00 |
| 27/8/2009 | 4,4000 | -0,68% | 4,4600 | 4,4900 | 4,3300 | 245.527 | ,00 |
| 26/8/2009 | 4,4300 | -1,34% | 4,5200 | 4,5500 | 4,4100 | 339.157 | ,00 |
| 25/8/2009 | 4,4900 | 1,81% | 4,4100 | 4,5100 | 4,3400 | 325.295 | ,00 |
| 24/8/2009 | 4,4100 | 0,68% | 4,4700 | 4,5100 | 4,3600 | 318.101 | ,00 |
| 21/8/2009 | 4,3800 | 0,00% | 4,3800 | 4,4500 | 4,3300 | 615.146 | ,00 |
| 20/8/2009 | 4,3800 | 1,86% | 4,3300 | 4,3800 | 4,3000 | 372.177 | ,00 |
| 19/8/2009 | 4,3000 | 0,70% | 4,2300 | 4,3000 | 4,2200 | 183.274 | ,00 |
| 18/8/2009 | 4,2700 | -0,70% | 4,3000 | 4,3400 | 4,2700 | 198.403 | ,00 |
| 17/8/2009 | 4,3000 | 1,18% | 4,1800 | 4,4000 | 4,0900 | 765.292 | ,00 |
| 14/8/2009 | 4,2500 | 0,95% | 4,2100 | 4,2500 | 4,2000 | 184.888 | ,00 |
| 13/8/2009 | 4,2100 | 0,72% | 4,2000 | 4,3000 | 4,1800 | 265.336 | ,00 |
| 12/8/2009 | 4,1800 | 0,24% | 4,1700 | 4,2400 | 4,1200 | 156.052 | ,00 |
| 11/8/2009 | 4,1700 | -1,65% | 4,3000 | 4,3300 | 4,1300 | 264.004 | ,00 |
| 10/8/2009 | 4,2400 | -1,40% | 4,3000 | 4,3300 | 4,2400 | 125.011 | ,00 |
| 07/8/2009 | 4,3000 | -2,27% | 4,3300 | 4,3800 | 4,2500 | 262.968 | ,00 |
| 06/8/2009 | 4,4000 | -2,44% | 4,5200 | 4,5500 | 4,3700 | 286.752 | ,00 |
| 05/8/2009 | 4,5100 | -0,44% | 4,5700 | 4,5700 | 4,4600 | 345.422 | ,00 |
| 04/8/2009 | 4,5300 | 0,67% | 4,5000 | 4,5400 | 4,4300 | 327.197 | ,00 |
| 03/8/2009 | 4,5000 | 2,97% | 4,3700 | 4,5700 | 4,3700 | 464.960 | ,00 |
| 31/7/2009 | 4,3700 | -2,46% | 4,5000 | 4,5600 | 4,3700 | 205.472 | ,00 |
| 30/7/2009 | 4,4800 | 4,19% | 4,3400 | 4,4800 | 4,3000 | 238.216 | ,00 |
| 29/7/2009 | 4,3000 | 0,23% | 4,3000 | 4,3700 | 4,2400 | 342.885 | ,00 |
| 28/7/2009 | 4,2900 | -2,50% | 4,4500 | 4,4600 | 4,2500 | 322.893 | ,00 |
| 27/7/2009 | 4,4000 | -1,35% | 4,4600 | 4,5800 | 4,3700 | 424.744 | ,00 |
| 24/7/2009 | 4,4600 | 4,21% | 4,3700 | 4,5000 | 4,3500 | 511.556 | ,00 |
| 23/7/2009 | 4,2800 | 1,18% | 4,2300 | 4,3300 | 4,2300 | 169.477 | ,00 |
| 22/7/2009 | 4,2300 | -1,63% | 4,3000 | 4,3400 | 4,2200 | 241.983 | ,00 |
| 21/7/2009 | 4,3000 | 1,18% | 4,3100 | 4,3900 | 4,2400 | 354.941 | ,00 |
| 20/7/2009 | 4,2500 | 3,16% | 4,1800 | 4,2800 | 4,1300 | 457.219 | ,00 |
| 17/7/2009 | 4,1200 | -2,37% | 4,2600 | 4,3000 | 4,1200 | 252.305 | ,00 |
| 16/7/2009 | 4,2200 | 3,43% | 4,1300 | 4,2500 | 4,1000 | 397.977 | ,00 |
| 15/7/2009 | 4,0800 | 0,49% | 4,1100 | 4,1500 | 4,0300 | 230.171 | ,00 |
| 14/7/2009 | 4,0600 | 1,50% | 4,0800 | 4,1500 | 4,0300 | 348.829 | ,00 |
| 13/7/2009 | 4,0000 | -3,38% | 4,1400 | 4,1400 | 3,9900 | 396.862 | ,00 |
| 10/7/2009 | 4,1400 | -2,59% | 4,2500 | 4,2800 | 4,1100 | 243.548 | ,00 |
| 09/7/2009 | 4,2500 | 0,47% | 4,2800 | 4,2900 | 4,1700 | 192.675 | ,00 |
| 08/7/2009 | 4,2300 | -2,98% | 4,3600 | 4,3600 | 4,2300 | 220.578 | ,00 |
| 07/7/2009 | 4,3600 | -2,02% | 4,4400 | 4,4800 | 4,3600 | 216.497 | ,00 |
| 06/7/2009 | 4,4500 | 1,14% | 4,3100 | 4,4500 | 4,2900 | 207.143 | ,00 |
| 03/7/2009 | 4,4000 | -1,79% | 4,4200 | 4,5400 | 4,3800 | 286.078 | ,00 |
| 02/7/2009 | 4,4800 | 1,59% | 4,4000 | 4,5000 | 4,3500 | 392.078 | ,00 |
| 01/7/2009 | 4,4100 | 1,38% | 4,3600 | 4,4400 | 4,2800 | 324.390 | ,00 |
| 30/6/2009 | 4,3500 | 2,35% | 4,3000 | 4,3900 | 4,2400 | 529.074 | ,00 |
| 29/6/2009 | 4,2500 | 0,00% | 4,2500 | 4,3200 | 4,2200 | 232.957 | ,00 |
| 26/6/2009 | 4,2500 | 0,71% | 4,3100 | 4,3800 | 4,2100 | 349.674 | ,00 |
| 25/6/2009 | 4,2200 | 0,00% | 4,2400 | 4,3200 | 4,1600 | 358.358 | ,00 |
| 24/6/2009 | 4,2200 | 0,48% | 4,2400 | 4,3200 | 4,1900 | 567.781 | ,00 |
| 23/6/2009 | 4,2000 | 0,00% | 4,1100 | 4,3000 | 4,0200 | 762.686 | ,00 |
| 22/6/2009 | 4,2000 | -3,89% | 4,3800 | 4,4100 | 4,1100 | 466.637 | ,00 |
| 19/6/2009 | 4,3700 | 0,46% | 4,3500 | 4,4700 | 4,2700 | 1.466.536 | ,00 |
| 18/6/2009 | 4,3500 | 0,00% | 4,4300 | 4,4500 | 4,2600 | 606.420 | ,00 |
| 17/6/2009 | 4,3500 | -3,97% | 4,5800 | 4,6500 | 4,3000 | 927.608 | ,00 |
| 16/6/2009 | 4,5300 | -6,60% | 4,8500 | 4,8500 | 4,5300 | 920.564 | ,00 |
| 15/6/2009 | 4,8500 | -3,39% | 4,9800 | 5,0400 | 4,8500 | 457.816 | ,00 |
| 12/6/2009 | 5,0200 | -1,38% | 5,1000 | 5,1800 | 5,0000 | 788.040 | ,00 |
| 11/6/2009 | 5,0900 | 3,88% | 4,9300 | 5,0900 | 4,8400 | 572.950 | ,00 |
| 10/6/2009 | 4,9000 | 2,94% | 4,9000 | 5,0100 | 4,8600 | 894.367 | ,00 |
| 09/6/2009 | 4,7600 | -4,23% | 5,0700 | 5,1500 | 4,7600 | 973.781 | ,00 |
| 05/6/2009 | 4,9700 | 1,43% | 4,9400 | 5,0800 | 4,8000 | 915.443 | ,00 |
| 04/6/2009 | 4,9000 | -6,13% | 5,2700 | 5,3200 | 4,9000 | 994.563 | ,00 |
| 03/6/2009 | 5,2200 | -2,61% | 5,3800 | 5,3800 | 5,2200 | 462.891 | ,00 |
| 02/6/2009 | 5,3600 | 2,49% | 5,2800 | 5,4200 | 5,2100 | 771.755 | ,00 |
| 01/6/2009 | 5,2300 | 2,75% | 5,2400 | 5,2800 | 5,1500 | 552.264 | ,00 |
| 29/5/2009 | 5,0900 | -0,20% | 5,1000 | 5,2500 | 5,0400 | 440.396 | ,00 |
| 28/5/2009 | 5,1000 | -1,73% | 5,1600 | 5,3000 | 5,0400 | 763.519 | ,00 |
| 27/5/2009 | 5,1900 | 0,78% | 5,3300 | 5,3500 | 5,1800 | 558.373 | ,00 |
| 26/5/2009 | 5,1500 | -4,63% | 5,4000 | 5,4000 | 4,9900 | 653.645 | ,00 |
| 25/5/2009 | 5,4000 | 1,89% | 5,3000 | 5,5500 | 5,3000 | 594.241 | ,00 |
| 22/5/2009 | 5,3000 | 4,54% | 5,2500 | 5,3900 | 5,1600 | 802.306 | ,00 |
| 21/5/2009 | 5,0700 | 2,01% | 5,0000 | 5,2200 | 4,9000 | 932.234 | ,00 |
| 20/5/2009 | 4,9700 | 6,88% | 4,7600 | 5,0800 | 4,7600 | 1.698.924 | ,00 |
| 19/5/2009 | 4,6500 | 5,20% | 4,5200 | 4,6600 | 4,4700 | 916.049 | ,00 |
| 18/5/2009 | 4,4200 | 3,51% | 4,2600 | 4,4600 | 4,2100 | 706.251 | ,00 |
| 15/5/2009 | 4,2700 | 0,71% | 4,2400 | 4,4000 | 4,2400 | 841.974 | ,00 |
| 14/5/2009 | 4,2400 | -3,64% | 4,2900 | 4,4200 | 4,2400 | 502.328 | ,00 |
| 13/5/2009 | 4,4000 | -5,38% | 4,6800 | 4,7100 | 4,3400 | 798.207 | ,00 |
| 12/5/2009 | 4,6500 | 4,49% | 4,4500 | 4,6600 | 4,3900 | 1.029.303 | ,00 |
| 11/5/2009 | 4,4500 | 2,53% | 4,3000 | 4,5500 | 4,3000 | 624.905 | ,00 |
| 08/5/2009 | 4,3400 | -1,14% | 4,3400 | 4,4300 | 4,2000 | 637.084 | ,00 |
| 07/5/2009 | 4,3900 | -2,23% | 4,5600 | 4,6500 | 4,1800 | 1.177.418 | ,00 |
| 06/5/2009 | 4,4900 | -0,22% | 4,5200 | 4,5900 | 4,4000 | 994.510 | ,00 |
| 05/5/2009 | 4,5000 | -1,75% | 4,6300 | 4,6400 | 4,4600 | 2.702.494 | ,00 |
| 04/5/2009 | 4,5800 | 1,78% | 4,6100 | 4,7800 | 4,4800 | 992.235 | ,00 |
| 30/4/2009 | 4,5000 | 4,17% | 4,4000 | 4,5400 | 4,3900 | 3.196.258 | ,00 |
| 29/4/2009 | 4,3200 | 3,35% | 4,2500 | 4,4000 | 4,2500 | 924.922 | ,00 |
| 28/4/2009 | 4,1800 | -2,79% | 4,2600 | 4,3000 | 4,1700 | 350.985 | ,00 |
| 27/4/2009 | 4,3000 | -1,38% | 4,3200 | 4,4900 | 4,3000 | 319.126 | ,00 |
| 24/4/2009 | 4,3600 | 1,87% | 4,3300 | 4,3700 | 4,2800 | 448.786 | ,00 |
| 23/4/2009 | 4,2800 | -1,61% | 4,3200 | 4,5400 | 4,2800 | 802.546 | ,00 |
| 22/4/2009 | 4,3500 | 2,59% | 4,3000 | 4,4000 | 4,2600 | 360.866 | ,00 |
| 21/4/2009 | 4,2400 | -7,83% | 4,4200 | 4,5200 | 4,1700 | 791.336 | ,00 |
| 16/4/2009 | 4,6000 | 4,07% | 4,3600 | 4,7600 | 4,3600 | 1.003.775 | ,00 |
| 15/4/2009 | 4,4200 | 5,49% | 4,1900 | 4,4300 | 4,1200 | 418.424 | ,00 |
| 14/4/2009 | 4,1900 | -3,01% | 4,3200 | 4,4500 | 4,1200 | 649.905 | ,00 |
| 09/4/2009 | 4,3200 | 5,37% | 4,1800 | 4,4500 | 4,1100 | 699.444 | ,00 |
| 08/4/2009 | 4,1000 | 0,00% | 4,0100 | 4,1600 | 4,0100 | 617.558 | ,00 |
| 07/4/2009 | 4,1000 | 5,67% | 3,9000 | 4,1800 | 3,9000 | 426.792 | ,00 |
| 06/4/2009 | 3,8800 | -3,96% | 4,1300 | 4,1300 | 3,8800 | 330.972 | ,00 |
| 03/4/2009 | 4,0400 | 1,76% | 3,9800 | 4,1000 | 3,9400 | 640.864 | ,00 |
| 02/4/2009 | 3,9700 | 5,31% | 3,9000 | 3,9700 | 3,8600 | 442.226 | ,00 |
| 01/4/2009 | 3,7700 | 1,89% | 3,6200 | 3,8700 | 3,6200 | 365.470 | ,00 |
| 31/3/2009 | 3,7000 | 2,78% | 3,6600 | 3,7700 | 3,6400 | 410.953 | ,00 |
| 30/3/2009 | 3,6000 | -6,98% | 3,8600 | 3,8600 | 3,6000 | 316.363 | ,00 |
| 27/3/2009 | 3,8700 | -1,28% | 3,9800 | 3,9800 | 3,8000 | 160.043 | ,00 |
| 26/3/2009 | 3,9200 | -0,25% | 3,9800 | 4,0100 | 3,9100 | 393.607 | ,00 |
| 24/3/2009 | 3,9300 | -4,84% | 4,1800 | 4,2000 | 3,9300 | 445.659 | ,00 |
| 23/3/2009 | 4,1300 | 1,72% | 4,1000 | 4,2000 | 4,0600 | 210.222 | ,00 |
| 20/3/2009 | 4,0600 | -2,40% | 4,1000 | 4,2800 | 4,0500 | 533.097 | ,00 |
| 19/3/2009 | 4,1600 | 5,05% | 4,0000 | 4,2000 | 3,9400 | 436.775 | ,00 |
| 18/3/2009 | 3,9600 | 2,06% | 3,9400 | 3,9700 | 3,8700 | 240.228 | ,00 |
| 17/3/2009 | 3,8800 | -0,26% | 3,8900 | 3,9200 | 3,8400 | 218.420 | ,00 |
| 16/3/2009 | 3,8900 | -0,77% | 3,9800 | 4,0600 | 3,8700 | 216.307 | ,00 |
| 13/3/2009 | 3,9200 | 0,00% | 4,0000 | 4,0600 | 3,8400 | 383.493 | ,00 |
| 12/3/2009 | 3,9200 | 0,51% | 3,9000 | 4,0400 | 3,8600 | 307.848 | ,00 |
| 11/3/2009 | 3,9000 | 0,00% | 3,9000 | 4,2000 | 3,8000 | 552.801 | ,00 |
| 10/3/2009 | 3,9000 | 6,56% | 3,6600 | 3,9800 | 3,6000 | 516.410 | ,00 |
| 09/3/2009 | 3,6600 | -8,04% | 3,9800 | 3,9800 | 3,6400 | 717.516 | ,00 |
| 06/3/2009 | 3,9800 | 2,58% | 3,8400 | 4,0600 | 3,8400 | 589.062 | ,00 |
| 05/3/2009 | 3,8800 | 0,52% | 3,8600 | 4,0000 | 3,7200 | 503.839 | ,00 |
| 04/3/2009 | 3,8600 | 7,22% | 3,7200 | 4,0400 | 3,6800 | 707.992 | ,00 |
| 03/3/2009 | 3,6000 | 3,45% | 3,4400 | 3,6000 | 3,3800 | 647.064 | ,00 |
| 27/2/2009 | 3,4800 | 0,00% | 3,4200 | 3,5600 | 3,3800 | 319.814 | ,00 |
| 26/2/2009 | 3,4800 | 1,16% | 3,5200 | 3,5200 | 3,4200 | 195.423 | ,00 |
| 25/2/2009 | 3,4400 | -1,15% | 3,5000 | 3,5800 | 3,3800 | 577.048 | ,00 |
| 24/2/2009 | 3,4800 | -0,57% | 3,4600 | 3,5200 | 3,4200 | 353.311 | ,00 |
| 23/2/2009 | 3,5000 | 2,34% | 3,5200 | 3,6000 | 3,4400 | 503.489 | ,00 |
| 20/2/2009 | 3,4200 | 0,59% | 3,3400 | 3,4600 | 3,3400 | 599.338 | ,00 |
| 19/2/2009 | 3,4000 | 2,41% | 3,3600 | 3,4600 | 3,3400 | 403.376 | ,00 |
| 18/2/2009 | 3,3200 | 2,47% | 3,2200 | 3,3600 | 3,2000 | 464.376 | ,00 |
| 17/2/2009 | 3,2400 | -2,41% | 3,2800 | 3,3200 | 3,1800 | 689.383 | ,00 |
| 16/2/2009 | 3,3200 | -0,60% | 3,3200 | 3,4400 | 3,2600 | 524.919 | ,00 |
| 13/2/2009 | 3,3400 | 1,83% | 3,3600 | 3,4000 | 3,3400 | 425.511 | ,00 |
| 12/2/2009 | 3,2800 | -3,53% | 3,3400 | 3,5600 | 3,2800 | 1.220.059 | ,00 |
| 11/2/2009 | 3,4000 | 4,29% | 3,2200 | 3,4200 | 3,1800 | 774.442 | ,00 |
| 10/2/2009 | 3,2600 | -5,78% | 3,4400 | 3,4400 | 3,2600 | 452.285 | ,00 |
| 09/2/2009 | 3,4600 | 4,22% | 3,3600 | 3,5200 | 3,3000 | 459.631 | ,00 |
| 06/2/2009 | 3,3200 | 1,84% | 3,2600 | 3,3800 | 3,2600 | 381.164 | ,00 |
| 05/2/2009 | 3,2600 | 3,82% | 3,1400 | 3,4400 | 3,1000 | 3.478.059 | ,00 |
| 04/2/2009 | 3,1400 | 4,67% | 3,0400 | 3,1600 | 3,0000 | 3.401.648 | ,00 |
| 03/2/2009 | 3,0000 | 1,01% | 2,9500 | 3,0400 | 2,9400 | 560.857 | ,00 |
| 02/2/2009 | 2,9700 | -1,66% | 2,9600 | 3,0000 | 2,9300 | 204.152 | ,00 |
| 30/1/2009 | 3,0200 | 1,68% | 2,9700 | 3,0800 | 2,9500 | 531.518 | ,00 |
| 29/1/2009 | 2,9700 | -1,00% | 3,0000 | 3,0000 | 2,9500 | 285.367 | ,00 |
| 28/1/2009 | 3,0000 | 0,00% | 3,0600 | 3,0600 | 2,9800 | 591.320 | ,00 |
| 27/1/2009 | 3,0000 | -2,60% | 3,1000 | 3,1200 | 3,0000 | 321.749 | ,00 |
| 26/1/2009 | 3,0800 | 0,00% | 3,0800 | 3,1200 | 3,0400 | 370.251 | ,00 |
| 23/1/2009 | 3,0800 | 0,65% | 3,0000 | 3,1400 | 2,9900 | 501.557 | ,00 |
| 22/1/2009 | 3,0600 | -2,55% | 3,2000 | 3,2400 | 2,9700 | 309.365 | ,00 |
| 21/1/2009 | 3,1400 | 5,37% | 2,9400 | 3,2000 | 2,8700 | 706.054 | ,00 |
| 20/1/2009 | 2,9800 | -5,10% | 3,1000 | 3,1600 | 2,9800 | 579.182 | ,00 |
| 19/1/2009 | 3,1400 | -4,27% | 3,3000 | 3,3200 | 3,1200 | 593.802 | ,00 |
| 16/1/2009 | 3,2800 | 2,50% | 3,2600 | 3,3200 | 3,2000 | 247.685 | ,00 |
| 15/1/2009 | 3,2000 | -0,62% | 3,1200 | 3,2200 | 3,1000 | 343.242 | ,00 |
| 14/1/2009 | 3,2200 | -4,73% | 3,4200 | 3,4200 | 3,1400 | 563.171 | ,00 |
| 13/1/2009 | 3,3800 | 0,60% | 3,3200 | 3,3800 | 3,2600 | 312.709 | ,00 |
| 12/1/2009 | 3,3600 | -2,33% | 3,3800 | 3,4600 | 3,3000 | 273.353 | ,00 |
| 09/1/2009 | 3,4400 | -1,71% | 3,5800 | 3,5800 | 3,3800 | 608.104 | ,00 |
| 08/1/2009 | 3,5000 | 10,76% | 3,1200 | 3,5200 | 3,0800 | 1.211.022 | ,00 |
| 07/1/2009 | 3,1600 | 4,64% | 3,0600 | 3,2600 | 3,0600 | 775.944 | ,00 |
| 05/1/2009 | 3,0200 | -0,66% | 3,1000 | 3,1000 | 2,9200 | 314.256 | ,00 |
| 02/1/2009 | 3,0400 | 1,33% | 3,0400 | 3,1600 | 3,0000 | 220.928 | ,00 |
| 31/12/2008 | 3,0000 | -2,60% | 3,1200 | 3,1400 | 2,9700 | 275.317 | ,00 |
| 30/12/2008 | 3,0800 | 2,67% | 3,0800 | 3,1400 | 3,0200 | 255.508 | ,00 |
| 29/12/2008 | 3,0000 | 3,45% | 2,9000 | 3,0600 | 2,8800 | 257.593 | ,00 |
| 24/12/2008 | 2,9000 | 1,40% | 2,8200 | 2,9400 | 2,8200 | 101.971 | ,00 |
| 23/12/2008 | 2,8600 | 0,00% | 2,9000 | 2,9100 | 2,8400 | 139.532 | ,00 |
| 22/12/2008 | 2,8600 | -1,38% | 2,9000 | 2,9000 | 2,8000 | 95.776 | ,00 |
| 19/12/2008 | 2,9000 | -1,02% | 2,9000 | 2,9300 | 2,7000 | 469.793 | ,00 |
| 18/12/2008 | 2,9300 | 0,69% | 2,9200 | 2,9400 | 2,8200 | 319.226 | ,00 |
| 17/12/2008 | 2,9100 | -1,36% | 2,9800 | 2,9800 | 2,8600 | 191.148 | ,00 |
| 16/12/2008 | 2,9500 | 2,43% | 2,9000 | 3,0400 | 2,9000 | 289.556 | ,00 |
| 15/12/2008 | 2,8800 | -0,69% | 2,9500 | 2,9700 | 2,8300 | 233.017 | ,00 |
| 12/12/2008 | 2,9000 | -6,45% | 3,0000 | 3,0200 | 2,8900 | 699.744 | ,00 |
| 11/12/2008 | 3,1000 | -0,64% | 3,1400 | 3,1400 | 3,0200 | 436.487 | ,00 |
| 10/12/2008 | 3,1200 | -1,89% | 3,2200 | 3,2200 | 3,1000 | 151.590 | ,00 |
| 09/12/2008 | 3,1800 | 0,00% | 3,1800 | 3,2400 | 3,1400 | 265.044 | ,00 |
| 08/12/2008 | 3,1800 | 1,92% | 3,2600 | 3,3600 | 3,1600 | 561.410 | ,00 |
| 05/12/2008 | 3,1200 | -2,50% | 3,1600 | 3,2400 | 3,1200 | 371.272 | ,00 |
| 04/12/2008 | 3,2000 | 0,63% | 3,2800 | 3,3200 | 3,0800 | 835.854 | ,00 |
| 03/12/2008 | 3,1800 | -4,79% | 3,3400 | 3,3400 | 3,1200 | 1.232.653 | ,00 |
| 02/12/2008 | 3,3400 | -8,74% | 3,5000 | 3,6000 | 3,3000 | 1.065.287 | ,00 |
| 01/12/2008 | 3,6600 | 0,00% | 3,6600 | 3,7600 | 3,6000 | 717.386 | ,00 |
| 28/11/2008 | 3,6600 | -4,69% | 3,8600 | 3,8800 | 3,5400 | 1.916.265 | ,00 |
| 27/11/2008 | 3,8400 | 7,26% | 3,6800 | 3,8800 | 3,6600 | 691.791 | ,00 |
| 26/11/2008 | 3,5800 | -5,79% | 3,8000 | 3,8400 | 3,5400 | 683.106 | ,00 |
| 25/11/2008 | 3,8000 | -2,56% | 4,0200 | 4,0800 | 3,7000 | 1.477.440 | ,00 |
| 24/11/2008 | 3,9000 | -2,01% | 4,0600 | 4,0800 | 3,7600 | 953.857 | ,00 |
| 21/11/2008 | 3,9800 | -3,86% | 4,1600 | 4,2800 | 3,6600 | 1.438.966 | ,00 |
| 20/11/2008 | 4,1400 | -10,39% | 4,4600 | 4,5000 | 4,1400 | 1.658.195 | ,00 |
| 19/11/2008 | 4,6200 | -1,70% | 4,7600 | 4,7800 | 4,6200 | 533.587 | ,00 |
| 18/11/2008 | 4,7000 | -0,84% | 4,6600 | 4,8200 | 4,6000 | 645.002 | ,00 |
| 17/11/2008 | 4,7400 | -1,25% | 4,7200 | 4,8600 | 4,7000 | 380.301 | ,00 |
| 14/11/2008 | 4,8000 | 3,90% | 4,8000 | 4,8800 | 4,7000 | 229.509 | ,00 |
| 13/11/2008 | 4,6200 | -1,28% | 4,6200 | 4,7000 | 4,5000 | 294.843 | ,00 |
| 12/11/2008 | 4,6800 | 0,86% | 4,7000 | 4,7600 | 4,5000 | 430.807 | ,00 |
| 11/11/2008 | 4,6400 | -6,45% | 4,8800 | 4,8800 | 4,6000 | 626.484 | ,00 |
| 10/11/2008 | 4,9600 | 5,98% | 4,8800 | 4,9800 | 4,8000 | 442.085 | ,00 |
| 07/11/2008 | 4,6800 | 5,41% | 4,4400 | 4,7400 | 4,4000 | 535.653 | ,00 |
| 06/11/2008 | 4,4400 | -7,11% | 4,4400 | 4,7000 | 4,4200 | 714.888 | ,00 |
| 05/11/2008 | 4,7800 | 7,66% | 4,4400 | 4,9600 | 4,3400 | 923.871 | ,00 |
| 04/11/2008 | 4,4400 | 7,77% | 4,1800 | 4,4400 | 4,1200 | 491.262 | ,00 |
| 03/11/2008 | 4,1200 | 3,00% | 4,0600 | 4,3400 | 4,0600 | 532.088 | ,00 |
| 31/10/2008 | 4,0000 | 3,63% | 3,7600 | 4,0800 | 3,6800 | 694.419 | ,00 |
| 30/10/2008 | 3,8600 | -1,03% | 4,0000 | 4,0200 | 3,7800 | 556.476 | ,00 |
| 29/10/2008 | 3,9000 | 12,07% | 4,0400 | 4,0400 | 3,8200 | 942.298 | ,00 |
| 27/10/2008 | 3,4800 | 12,99% | 2,9000 | 3,5400 | 2,8600 | 718.308 | ,00 |
| 24/10/2008 | 3,0800 | -12,50% | 3,2000 | 3,3000 | 2,7300 | 1.466.938 | ,00 |
| 23/10/2008 | 3,5200 | -10,20% | 3,8800 | 3,9000 | 3,3400 | 1.593.921 | ,00 |
| 22/10/2008 | 3,9200 | -10,09% | 4,2600 | 4,3200 | 3,9200 | 812.310 | ,00 |
| 21/10/2008 | 4,3600 | -3,11% | 4,5000 | 4,6400 | 4,3600 | 628.902 | ,00 |
| 20/10/2008 | 4,5000 | 4,65% | 4,4400 | 4,5200 | 4,2400 | 706.378 | ,00 |
| 17/10/2008 | 4,3000 | -6,11% | 4,7000 | 4,7400 | 4,2200 | 1.070.408 | ,00 |
| 16/10/2008 | 4,5800 | -6,91% | 4,7200 | 4,8000 | 4,4800 | 2.309.628 | ,00 |
| 15/10/2008 | 4,9200 | -16,61% | 5,7600 | 5,7800 | 4,8800 | 1.689.253 | ,00 |
| 14/10/2008 | 5,9000 | 1,37% | 6,0000 | 6,1200 | 5,6800 | 1.037.477 | ,00 |
| 13/10/2008 | 5,8200 | 0,69% | 6,0000 | 6,1200 | 5,8200 | 601.948 | ,00 |
| 10/10/2008 | 5,7800 | -4,93% | 5,4400 | 5,8200 | 5,3600 | 585.656 | ,00 |
| 09/10/2008 | 6,0800 | -0,33% | 6,1000 | 6,3000 | 5,9000 | 394.074 | ,00 |
| 08/10/2008 | 6,1000 | -2,24% | 5,9000 | 6,5000 | 5,7800 | 822.624 | ,00 |
| 07/10/2008 | 6,2400 | 5,76% | 6,0600 | 6,3400 | 5,6800 | 800.844 | ,00 |
| 06/10/2008 | 5,9000 | -4,53% | 5,7600 | 6,0600 | 5,7600 | 493.250 | ,00 |
| 03/10/2008 | 6,1800 | 0,00% | 6,0800 | 6,2800 | 6,0400 | 397.562 | ,00 |
| 02/10/2008 | 6,1800 | 4,75% | 5,9400 | 6,3200 | 5,9400 | 611.707 | ,00 |
| 01/10/2008 | 5,9000 | -1,01% | 6,0000 | 6,1400 | 5,7200 | 829.334 | ,00 |
| 30/9/2008 | 5,9600 | 6,43% | 5,3200 | 6,1600 | 5,3200 | 1.379.793 | ,00 |
| 29/9/2008 | 5,6000 | -5,08% | 5,7600 | 5,7600 | 5,4600 | 895.820 | ,00 |
| 26/9/2008 | 5,9000 | -3,91% | 6,1000 | 6,1000 | 5,8600 | 656.519 | ,00 |
| 25/9/2008 | 6,1400 | -2,54% | 6,2800 | 6,3800 | 6,0600 | 880.333 | ,00 |
| 24/9/2008 | 6,3000 | -3,08% | 6,5000 | 6,6000 | 6,2600 | 744.633 | ,00 |
| 23/9/2008 | 6,5000 | -6,61% | 6,8800 | 6,8800 | 6,4800 | 558.657 | ,00 |
| 22/9/2008 | 6,9600 | 1,16% | 6,8800 | 7,3000 | 6,8800 | 593.761 | ,00 |
| 19/9/2008 | 6,8800 | 0,00% | 6,9000 | 6,9600 | 6,8000 | 621.291 | ,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 | 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.% |
|---|