| 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
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,0980 €
-0,0020 (-0,18%)
- Άνοιγμα 1,1020
- Υψηλό 1,1020
- Χαμηλό 1,0860
- Όγκος 1.952.098
- Τζίρος 2.137.286 €
- Πράξεις 451
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -2,86% | 3,9500 | 3,9800 | 3,6900 | 572.851 | 2.186.264,61 |
| 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 | 0,00% | 4,7600 | 4,7800 | 4,6200 | 533.587 | ,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.% |
|---|