| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4600 €
0,0300 (2,10%)
- Άνοιγμα 1,4600
- Υψηλό 1,4600
- Χαμηλό 1,4600
- Όγκος 132
- Τζίρος 192 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 0,8100 | 0,00% | 0,8300 | 0,8300 | 0,8000 | 11.010 | 9.068,30 |
| 02/12/2009 | 0,8100 | 2,53% | 0,7900 | 0,8300 | 0,7900 | 17.440 | ,00 |
| 01/12/2009 | 0,7900 | 5,33% | 0,7500 | 0,8200 | 0,7500 | 25.935 | ,00 |
| 30/11/2009 | 0,7500 | -2,60% | 0,7600 | 0,7800 | 0,7500 | 4.091 | ,00 |
| 27/11/2009 | 0,7700 | 1,32% | 0,7600 | 0,8000 | 0,7500 | 18.960 | ,00 |
| 26/11/2009 | 0,7600 | -6,17% | 0,7800 | 0,8100 | 0,7500 | 6.459 | ,00 |
| 25/11/2009 | 0,8100 | -3,57% | 0,8100 | 0,8300 | 0,7800 | 8.176 | ,00 |
| 24/11/2009 | 0,8400 | -2,33% | 0,8600 | 0,8600 | 0,7900 | 4.460 | ,00 |
| 23/11/2009 | 0,8600 | 2,38% | 0,8700 | 0,8700 | 0,8400 | 21.024 | ,00 |
| 20/11/2009 | 0,8400 | 0,00% | 0,8300 | 0,8400 | 0,8200 | 2.905 | ,00 |
| 19/11/2009 | 0,8400 | 1,20% | 0,8300 | 0,8600 | 0,8200 | 18.115 | ,00 |
| 18/11/2009 | 0,8300 | -5,68% | 0,8800 | 0,9000 | 0,8200 | 44.051 | ,00 |
| 17/11/2009 | 0,8800 | -2,22% | 0,9000 | 0,9200 | 0,8700 | 3.645 | ,00 |
| 16/11/2009 | 0,9000 | -7,22% | 0,9200 | 0,9600 | 0,8900 | 9.550 | ,00 |
| 13/11/2009 | 0,9700 | 0,00% | 0,9500 | 0,9700 | 0,9500 | 2.510 | ,00 |
| 12/11/2009 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 11/11/2009 | 0,9700 | -3,00% | 1,0200 | 1,0200 | 0,9700 | 26.465 | ,00 |
| 10/11/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2.000 | ,00 |
| 09/11/2009 | 1,0000 | 1,01% | 1,0200 | 1,0200 | 1,0000 | 18 | ,00 |
| 06/11/2009 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 400 | ,00 |
| 05/11/2009 | 1,0000 | 0,00% | 0,9800 | 1,0300 | 0,9800 | 3.901 | ,00 |
| 04/11/2009 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 409 | ,00 |
| 03/11/2009 | 0,9800 | 0,00% | 1,0100 | 1,0100 | 0,9800 | 2.850 | ,00 |
| 02/11/2009 | 0,9800 | -2,97% | 0,9700 | 1,0000 | 0,9700 | 2.370 | ,00 |
| 30/10/2009 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 1,0000 | 1.902 | ,00 |
| 29/10/2009 | 1,0100 | -3,81% | 0,9900 | 1,0500 | 0,9700 | 12.050 | ,00 |
| 27/10/2009 | 1,0500 | 2,94% | 1,0100 | 1,0700 | 0,9700 | 23.250 | ,00 |
| 26/10/2009 | 1,0200 | -3,77% | 1,0500 | 1,0500 | 1,0100 | 46.393 | ,00 |
| 23/10/2009 | 1,0600 | -3,64% | 1,1000 | 1,1000 | 1,0500 | 18.051 | ,00 |
| 22/10/2009 | 1,1000 | 5,77% | 1,0200 | 1,1100 | 1,0200 | 70.130 | ,00 |
| 21/10/2009 | 1,0400 | -0,95% | 1,0300 | 1,0600 | 1,0300 | 5.200 | ,00 |
| 20/10/2009 | 1,0500 | 0,00% | 1,0500 | 1,0800 | 1,0400 | 16.560 | ,00 |
| 19/10/2009 | 1,0500 | -1,87% | 1,0500 | 1,0800 | 1,0400 | 17.680 | ,00 |
| 16/10/2009 | 1,0700 | -2,73% | 1,0800 | 1,1000 | 1,0700 | 8.305 | ,00 |
| 15/10/2009 | 1,1000 | -5,17% | 1,1000 | 1,1600 | 1,0800 | 27.910 | ,00 |
| 14/10/2009 | 1,1600 | 5,45% | 1,1000 | 1,1700 | 1,1000 | 23.835 | ,00 |
| 13/10/2009 | 1,1000 | 0,00% | 1,1200 | 1,1200 | 1,1000 | 2.420 | ,00 |
| 12/10/2009 | 1,1000 | -0,90% | 1,0100 | 1,1400 | 1,0100 | 17.337 | ,00 |
| 09/10/2009 | 1,1100 | 0,91% | 1,0800 | 1,1100 | 1,0600 | 3.510 | ,00 |
| 08/10/2009 | 1,1000 | -2,65% | 1,0800 | 1,1100 | 1,0600 | 8.645 | ,00 |
| 07/10/2009 | 1,1300 | 3,67% | 1,1200 | 1,1300 | 1,1200 | 2.700 | ,00 |
| 06/10/2009 | 1,0900 | 6,86% | 1,0200 | 1,0900 | 1,0200 | 5.003 | ,00 |
| 05/10/2009 | 1,0200 | -1,92% | 1,0400 | 1,0500 | 1,0100 | 4.920 | ,00 |
| 02/10/2009 | 1,0400 | 0,00% | 1,0300 | 1,0400 | 1,0000 | 1.805 | ,00 |
| 01/10/2009 | 1,0400 | 0,97% | 1,0100 | 1,0500 | 1,0100 | 1.000 | ,00 |
| 30/9/2009 | 1,0300 | -1,90% | 1,0600 | 1,0700 | 1,0200 | 8.690 | ,00 |
| 29/9/2009 | 1,0500 | 1,94% | 1,0100 | 1,0600 | 1,0100 | 7.470 | ,00 |
| 28/9/2009 | 1,0300 | -1,90% | 1,0300 | 1,0700 | 1,0000 | 14.205 | ,00 |
| 25/9/2009 | 1,0500 | -0,94% | 1,0300 | 1,0700 | 1,0300 | 10.993 | ,00 |
| 24/9/2009 | 1,0600 | -3,64% | 1,0300 | 1,1000 | 1,0200 | 4.060 | ,00 |
| 23/9/2009 | 1,1000 | 2,80% | 1,0700 | 1,1100 | 1,0700 | 1.560 | ,00 |
| 22/9/2009 | 1,0700 | -0,93% | 1,0300 | 1,0800 | 1,0300 | 500 | ,00 |
| 21/9/2009 | 1,0800 | 2,86% | 1,0700 | 1,0800 | 1,0700 | 1.625 | ,00 |
| 18/9/2009 | 1,0500 | 0,00% | 1,0700 | 1,0700 | 1,0500 | 1.480 | ,00 |
| 17/9/2009 | 1,0500 | -0,94% | 1,0400 | 1,0700 | 1,0300 | 3.666 | ,00 |
| 16/9/2009 | 1,0600 | 0,00% | 1,0300 | 1,0900 | 1,0300 | 6.720 | ,00 |
| 15/9/2009 | 1,0600 | 3,92% | 1,0500 | 1,0600 | 1,0400 | 3.833 | ,00 |
| 14/9/2009 | 1,0200 | -1,92% | 1,0000 | 1,0400 | 1,0000 | 5.770 | ,00 |
| 11/9/2009 | 1,0400 | -0,95% | 1,0600 | 1,0700 | 1,0300 | 7.820 | ,00 |
| 10/9/2009 | 1,0500 | -2,78% | 1,0500 | 1,0900 | 1,0400 | 19.460 | ,00 |
| 09/9/2009 | 1,0800 | -1,82% | 1,1100 | 1,1100 | 1,0500 | 33.158 | ,00 |
| 08/9/2009 | 1,1000 | 3,77% | 1,0800 | 1,1100 | 1,0600 | 1.110 | ,00 |
| 07/9/2009 | 1,0600 | 1,92% | 1,1100 | 1,1200 | 1,0600 | 3.390 | ,00 |
| 04/9/2009 | 1,0400 | -3,70% | 1,1000 | 1,1000 | 1,0200 | 2.200 | ,00 |
| 03/9/2009 | 1,0800 | -6,09% | 1,0700 | 1,1000 | 1,0500 | 21.837 | ,00 |
| 02/9/2009 | 1,1500 | 0,88% | 1,1200 | 1,1500 | 1,1000 | 5.420 | ,00 |
| 01/9/2009 | 1,1400 | -0,87% | 1,1800 | 1,1800 | 1,1100 | 4.980 | ,00 |
| 31/8/2009 | 1,1500 | -1,71% | 1,1500 | 1,1800 | 1,1500 | 1.700 | ,00 |
| 28/8/2009 | 1,1700 | -3,31% | 1,2200 | 1,2200 | 1,1500 | 7.150 | ,00 |
| 27/8/2009 | 1,2100 | -4,72% | 1,2100 | 1,2300 | 1,2100 | 500 | ,00 |
| 26/8/2009 | 1,2700 | 2,42% | 1,2400 | 1,2800 | 1,1800 | 6.458 | ,00 |
| 25/8/2009 | 1,2400 | 5,08% | 1,1400 | 1,2700 | 1,1400 | 39.770 | ,00 |
| 24/8/2009 | 1,1800 | -0,84% | 1,2000 | 1,2000 | 1,1800 | 7.179 | ,00 |
| 21/8/2009 | 1,1900 | 5,31% | 1,2000 | 1,2000 | 1,1600 | 712 | ,00 |
| 20/8/2009 | 1,1300 | -5,83% | 1,2400 | 1,2400 | 1,1200 | 8.250 | ,00 |
| 19/8/2009 | 1,2000 | -1,64% | 1,1300 | 1,2000 | 1,1200 | 1.603 | ,00 |
| 18/8/2009 | 1,2200 | 4,27% | 1,2400 | 1,2400 | 1,1700 | 1.344 | ,00 |
| 17/8/2009 | 1,1700 | -3,31% | 1,2600 | 1,2600 | 1,1700 | 1.510 | ,00 |
| 14/8/2009 | 1,2100 | 1,68% | 1,2000 | 1,2500 | 1,1900 | 20.202 | ,00 |
| 13/8/2009 | 1,1900 | -3,25% | 1,2800 | 1,2800 | 1,1400 | 26.517 | ,00 |
| 12/8/2009 | 1,2300 | 0,00% | 1,2600 | 1,2600 | 1,1700 | 1.748 | ,00 |
| 11/8/2009 | 1,2300 | -4,65% | 1,2100 | 1,3000 | 1,2100 | 950 | ,00 |
| 10/8/2009 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2300 | 3.982 | ,00 |
| 07/8/2009 | 1,3000 | -2,26% | 1,3000 | 1,3000 | 1,2900 | 2.320 | ,00 |
| 06/8/2009 | 1,3300 | 0,76% | 1,3500 | 1,3600 | 1,2800 | 11.010 | ,00 |
| 05/8/2009 | 1,3200 | -1,49% | 1,2900 | 1,3500 | 1,2800 | 11.502 | ,00 |
| 04/8/2009 | 1,3400 | -0,74% | 1,3500 | 1,3600 | 1,2800 | 3.130 | ,00 |
| 03/8/2009 | 1,3500 | 5,47% | 1,1800 | 1,3700 | 1,1800 | 20.219 | ,00 |
| 31/7/2009 | 1,2800 | 3,23% | 1,2600 | 1,2800 | 1,2600 | 3.550 | ,00 |
| 30/7/2009 | 1,2400 | 6,90% | 1,1300 | 1,2600 | 1,1300 | 29.815 | ,00 |
| 29/7/2009 | 1,1600 | -0,85% | 1,1400 | 1,1600 | 1,1300 | 7.415 | ,00 |
| 28/7/2009 | 1,1700 | -4,10% | 1,2000 | 1,2000 | 1,1700 | 3.870 | ,00 |
| 27/7/2009 | 1,2200 | -1,61% | 1,2300 | 1,2600 | 1,2100 | 10.599 | ,00 |
| 24/7/2009 | 1,2400 | -1,59% | 1,2600 | 1,2900 | 1,2200 | 10.073 | ,00 |
| 23/7/2009 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,2200 | 5.020 | ,00 |
| 22/7/2009 | 1,2600 | 0,80% | 1,2400 | 1,2700 | 1,2000 | 22.279 | ,00 |
| 21/7/2009 | 1,2500 | 5,93% | 1,1800 | 1,2800 | 1,1800 | 35.620 | ,00 |
| 20/7/2009 | 1,1800 | 1,72% | 1,2000 | 1,2000 | 1,1600 | 24.432 | ,00 |
| 17/7/2009 | 1,1600 | 3,57% | 1,1100 | 1,1700 | 1,1000 | 3.300 | ,00 |
| 16/7/2009 | 1,1200 | -1,75% | 1,1500 | 1,1500 | 1,1100 | 4.100 | ,00 |
| 15/7/2009 | 1,1400 | -0,87% | 1,1900 | 1,1900 | 1,1000 | 9.790 | ,00 |
| 14/7/2009 | 1,1500 | -2,54% | 1,1800 | 1,1900 | 1,1500 | 3.220 | ,00 |
| 13/7/2009 | 1,1800 | -1,67% | 1,1200 | 1,1900 | 1,1200 | 6.611 | ,00 |
| 10/7/2009 | 1,2000 | -1,64% | 1,1300 | 1,2100 | 1,1300 | 4.900 | ,00 |
| 09/7/2009 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 3.230 | ,00 |
| 08/7/2009 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,1600 | 6.090 | ,00 |
| 07/7/2009 | 1,2200 | 1,67% | 1,2600 | 1,2600 | 1,1100 | 2.072 | ,00 |
| 06/7/2009 | 1,2000 | -5,51% | 1,2000 | 1,2400 | 1,2000 | 1.683 | ,00 |
| 03/7/2009 | 1,2700 | 0,00% | 1,2400 | 1,3100 | 1,2400 | 7.340 | ,00 |
| 02/7/2009 | 1,2700 | 0,79% | 1,2000 | 1,2700 | 1,1900 | 6.450 | ,00 |
| 01/7/2009 | 1,2600 | 3,28% | 1,2700 | 1,2900 | 1,1400 | 5.235 | ,00 |
| 30/6/2009 | 1,2200 | -4,69% | 1,2000 | 1,2600 | 1,2000 | 16.989 | ,00 |
| 29/6/2009 | 1,2800 | 0,00% | 1,2200 | 1,2800 | 1,2200 | 3.500 | ,00 |
| 26/6/2009 | 1,2800 | 2,40% | 1,3000 | 1,3000 | 1,1900 | 4.684 | ,00 |
| 25/6/2009 | 1,2500 | 0,00% | 1,2500 | 1,2900 | 1,1800 | 15.370 | ,00 |
| 24/6/2009 | 1,2500 | 0,81% | 1,2200 | 1,2700 | 1,2200 | 24.455 | ,00 |
| 23/6/2009 | 1,2400 | -4,62% | 1,2500 | 1,2800 | 1,1900 | 32.870 | ,00 |
| 22/6/2009 | 1,3000 | -0,76% | 1,2500 | 1,3200 | 1,1800 | 30.360 | ,00 |
| 19/6/2009 | 1,3100 | 6,50% | 1,3500 | 1,3500 | 1,2300 | 65.716 | ,00 |
| 18/6/2009 | 1,2300 | 4,24% | 1,1000 | 1,2600 | 1,0900 | 44.241 | ,00 |
| 17/6/2009 | 1,1800 | -5,60% | 1,2200 | 1,2200 | 1,1500 | 12.950 | ,00 |
| 16/6/2009 | 1,2500 | -7,41% | 1,2900 | 1,3100 | 1,2200 | 17.564 | ,00 |
| 15/6/2009 | 1,3500 | 2,27% | 1,3600 | 1,3600 | 1,2800 | 14.810 | ,00 |
| 12/6/2009 | 1,3200 | 3,13% | 1,2800 | 1,4000 | 1,2800 | 105.489 | ,00 |
| 11/6/2009 | 1,2800 | 0,00% | 1,2700 | 1,3000 | 1,2000 | 12.400 | ,00 |
| 10/6/2009 | 1,2800 | 1,59% | 1,2500 | 1,2900 | 1,2400 | 21.080 | ,00 |
| 09/6/2009 | 1,2600 | 0,00% | 1,2100 | 1,2800 | 1,2000 | 11.708 | ,00 |
| 05/6/2009 | 1,2600 | 2,44% | 1,2300 | 1,2600 | 1,2200 | 25.880 | ,00 |
| 04/6/2009 | 1,2300 | 0,00% | 1,2300 | 1,2900 | 1,1700 | 66.704 | ,00 |
| 03/6/2009 | 1,2300 | 8,85% | 1,1500 | 1,2800 | 1,1400 | 109.605 | ,00 |
| 02/6/2009 | 1,1300 | 8,65% | 1,0800 | 1,1300 | 1,0800 | 26.230 | ,00 |
| 01/6/2009 | 1,0400 | 2,97% | 1,0100 | 1,0600 | 1,0000 | 35.660 | ,00 |
| 29/5/2009 | 1,0100 | -0,98% | 1,0800 | 1,0800 | 1,0000 | 12.835 | ,00 |
| 28/5/2009 | 1,0200 | 0,99% | 1,0000 | 1,0400 | 0,9900 | 11.985 | ,00 |
| 27/5/2009 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 0,9900 | 18.530 | ,00 |
| 26/5/2009 | 1,0100 | -0,98% | 1,0300 | 1,0600 | 0,9800 | 23.529 | ,00 |
| 25/5/2009 | 1,0200 | 6,25% | 1,0300 | 1,0400 | 1,0000 | 6.079 | ,00 |
| 22/5/2009 | 0,9600 | -1,03% | 0,9900 | 0,9900 | 0,9500 | 10.735 | ,00 |
| 21/5/2009 | 0,9700 | 1,04% | 0,9500 | 1,0000 | 0,9400 | 24.815 | ,00 |
| 20/5/2009 | 0,9600 | 7,87% | 0,9200 | 0,9700 | 0,9200 | 10.385 | ,00 |
| 19/5/2009 | 0,8900 | 3,49% | 0,9000 | 0,9000 | 0,8600 | 9.488 | ,00 |
| 18/5/2009 | 0,8600 | -1,15% | 0,8900 | 0,8900 | 0,8600 | 7.820 | ,00 |
| 15/5/2009 | 0,8700 | -1,14% | 0,9000 | 0,9000 | 0,8600 | 4.410 | ,00 |
| 14/5/2009 | 0,8800 | -3,30% | 0,8800 | 0,9000 | 0,8500 | 36.183 | ,00 |
| 13/5/2009 | 0,9100 | -3,19% | 0,9400 | 0,9500 | 0,9000 | 12.620 | ,00 |
| 12/5/2009 | 0,9400 | 1,08% | 0,9400 | 0,9500 | 0,9100 | 7.853 | ,00 |
| 11/5/2009 | 0,9300 | -3,12% | 0,9700 | 0,9700 | 0,9200 | 5.180 | ,00 |
| 08/5/2009 | 0,9600 | -2,04% | 0,9200 | 0,9800 | 0,9200 | 14.435 | ,00 |
| 07/5/2009 | 0,9800 | 0,00% | 0,9500 | 1,0100 | 0,9300 | 13.649 | ,00 |
| 06/5/2009 | 0,9800 | 1,03% | 0,9800 | 0,9900 | 0,9400 | 8.679 | ,00 |
| 05/5/2009 | 0,9700 | -3,00% | 1,0000 | 1,0400 | 0,9400 | 71.005 | ,00 |
| 04/5/2009 | 1,0000 | 5,26% | 0,9800 | 1,0000 | 0,9200 | 36.105 | ,00 |
| 30/4/2009 | 0,9500 | 0,00% | 1,0000 | 1,0100 | 0,9100 | 23.685 | ,00 |
| 29/4/2009 | 0,9500 | 5,56% | 0,9400 | 0,9700 | 0,9000 | 23.340 | ,00 |
| 28/4/2009 | 0,9000 | 0,00% | 0,9000 | 0,9100 | 0,8900 | 21.800 | ,00 |
| 27/4/2009 | 0,9000 | 2,27% | 0,8600 | 0,9100 | 0,8500 | 22.735 | ,00 |
| 24/4/2009 | 0,8800 | 2,33% | 0,9000 | 0,9200 | 0,8400 | 18.481 | ,00 |
| 23/4/2009 | 0,8600 | 7,50% | 0,8300 | 0,8700 | 0,8000 | 3.835 | ,00 |
| 22/4/2009 | 0,8000 | 5,26% | 0,7800 | 0,8000 | 0,7800 | 2.750 | ,00 |
| 21/4/2009 | 0,7600 | -9,52% | 0,8400 | 0,8500 | 0,7600 | 4.760 | ,00 |
| 16/4/2009 | 0,8400 | -4,55% | 0,9200 | 0,9200 | 0,8400 | 8.981 | ,00 |
| 15/4/2009 | 0,8800 | 6,02% | 0,8500 | 0,8900 | 0,8500 | 170 | ,00 |
| 14/4/2009 | 0,8300 | 5,06% | 0,8500 | 0,8600 | 0,7900 | 15.983 | ,00 |
| 09/4/2009 | 0,7900 | 8,22% | 0,7500 | 0,8000 | 0,7400 | 18.656 | ,00 |
| 08/4/2009 | 0,7300 | 4,29% | 0,6900 | 0,7300 | 0,6900 | 11.742 | ,00 |
| 07/4/2009 | 0,7000 | -4,11% | 0,7400 | 0,7400 | 0,7000 | 3.150 | ,00 |
| 06/4/2009 | 0,7300 | -2,67% | 0,7300 | 0,7600 | 0,7300 | 1.175 | ,00 |
| 03/4/2009 | 0,7500 | 4,17% | 0,7200 | 0,7700 | 0,7200 | 3.920 | ,00 |
| 02/4/2009 | 0,7200 | 2,86% | 0,7100 | 0,7200 | 0,7000 | 2.865 | ,00 |
| 01/4/2009 | 0,7000 | 1,45% | 0,6900 | 0,7100 | 0,6500 | 7.230 | ,00 |
| 31/3/2009 | 0,6900 | 0,00% | 0,6800 | 0,7100 | 0,6700 | 3.330 | ,00 |
| 30/3/2009 | 0,6900 | 0,00% | 0,6900 | 0,7000 | 0,6900 | 2.330 | ,00 |
| 27/3/2009 | 0,6900 | -5,48% | 0,7300 | 0,7300 | 0,6900 | 1.343 | ,00 |
| 26/3/2009 | 0,7300 | 5,80% | 0,7000 | 0,7400 | 0,6700 | 1.580 | ,00 |
| 24/3/2009 | 0,6900 | -4,17% | 0,7000 | 0,7200 | 0,6800 | 2.545 | ,00 |
| 23/3/2009 | 0,7200 | 4,35% | 0,7000 | 0,7200 | 0,7000 | 4.835 | ,00 |
| 20/3/2009 | 0,6900 | -1,43% | 0,7200 | 0,7200 | 0,6700 | 5.650 | ,00 |
| 19/3/2009 | 0,7000 | 4,48% | 0,6700 | 0,7100 | 0,6500 | 21.961 | ,00 |
| 18/3/2009 | 0,6700 | -1,47% | 0,7000 | 0,7200 | 0,6700 | 13.129 | ,00 |
| 17/3/2009 | 0,6800 | -5,56% | 0,7000 | 0,7400 | 0,6800 | 20.430 | ,00 |
| 16/3/2009 | 0,7200 | -6,49% | 0,7900 | 0,7900 | 0,7100 | 23.510 | ,00 |
| 13/3/2009 | 0,7700 | 1,32% | 0,7700 | 0,7700 | 0,7700 | 10 | ,00 |
| 12/3/2009 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 700 | ,00 |
| 11/3/2009 | 0,7600 | -2,56% | 0,7400 | 0,7700 | 0,7400 | 2.249 | ,00 |
| 10/3/2009 | 0,7800 | 1,30% | 0,7800 | 0,8000 | 0,7000 | 3.250 | ,00 |
| 09/3/2009 | 0,7700 | 0,00% | 0,7500 | 0,7700 | 0,7500 | 110 | ,00 |
| 06/3/2009 | 0,7700 | 2,67% | 0,7700 | 0,7700 | 0,7600 | 310 | ,00 |
| 05/3/2009 | 0,7500 | -2,60% | 0,7900 | 0,7900 | 0,7400 | 2.370 | ,00 |
| 04/3/2009 | 0,7700 | 0,00% | 0,7800 | 0,8000 | 0,7600 | 1.270 | ,00 |
| 03/3/2009 | 0,7700 | 2,67% | 0,7600 | 0,7700 | 0,7600 | 1.831 | ,00 |
| 27/2/2009 | 0,7500 | -5,06% | 0,7700 | 0,7900 | 0,7500 | 815 | ,00 |
| 26/2/2009 | 0,7900 | -1,25% | 0,8000 | 0,8200 | 0,7800 | 975 | ,00 |
| 25/2/2009 | 0,8000 | 0,00% | 0,7800 | 0,8200 | 0,7500 | 6.480 | ,00 |
| 24/2/2009 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,7700 | 420 | ,00 |
| 23/2/2009 | 0,8000 | -1,23% | 0,8200 | 0,8200 | 0,7800 | 2.555 | ,00 |
| 20/2/2009 | 0,8100 | -3,57% | 0,8000 | 0,8500 | 0,7700 | 3.385 | ,00 |
| 19/2/2009 | 0,8400 | -3,45% | 0,8500 | 0,8500 | 0,8400 | 1.220 | ,00 |
| 18/2/2009 | 0,8700 | 4,82% | 0,8100 | 0,8700 | 0,8100 | 2.340 | ,00 |
| 17/2/2009 | 0,8300 | -5,68% | 0,8500 | 0,8900 | 0,8300 | 4.290 | ,00 |
| 16/2/2009 | 0,8800 | 3,53% | 0,8700 | 0,8900 | 0,8700 | 1.501 | ,00 |
| 13/2/2009 | 0,8500 | 2,41% | 0,8300 | 0,8600 | 0,8100 | 4.210 | ,00 |
| 12/2/2009 | 0,8300 | 1,22% | 0,8500 | 0,8700 | 0,8300 | 6.660 | ,00 |
| 11/2/2009 | 0,8200 | -5,75% | 0,8100 | 0,8500 | 0,8100 | 3.910 | ,00 |
| 10/2/2009 | 0,8700 | 1,16% | 0,8400 | 0,8700 | 0,8300 | 900 | ,00 |
| 09/2/2009 | 0,8600 | 0,00% | 0,8900 | 0,9400 | 0,8600 | 2.011 | ,00 |
| 06/2/2009 | 0,8600 | 1,18% | 0,8700 | 0,9000 | 0,8600 | 2.840 | ,00 |
| 05/2/2009 | 0,8500 | 0,00% | 0,8600 | 0,8600 | 0,8200 | 980 | ,00 |
| 04/2/2009 | 0,8500 | 0,00% | 0,8500 | 0,8700 | 0,8200 | 1.450 | ,00 |
| 03/2/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8000 | 335 | ,00 |
| 02/2/2009 | 0,8500 | 2,41% | 0,8500 | 0,8500 | 0,8500 | 10 | ,00 |
| 30/1/2009 | 0,8300 | 3,75% | 0,8000 | 0,8300 | 0,8000 | 569 | ,00 |
| 29/1/2009 | 0,8000 | -3,61% | 0,8500 | 0,8500 | 0,7800 | 1.753 | ,00 |
| 28/1/2009 | 0,8300 | -1,19% | 0,8500 | 0,8500 | 0,8200 | 1.390 | ,00 |
| 27/1/2009 | 0,8400 | 3,70% | 0,7900 | 0,8400 | 0,7900 | 520 | ,00 |
| 26/1/2009 | 0,8100 | 3,85% | 0,8100 | 0,8100 | 0,7700 | 645 | ,00 |
| 23/1/2009 | 0,7800 | -1,27% | 0,7900 | 0,8000 | 0,7700 | 1.740 | ,00 |
| 22/1/2009 | 0,7900 | -1,25% | 0,8000 | 0,8100 | 0,7700 | 2.018 | ,00 |
| 21/1/2009 | 0,8000 | -6,98% | 0,8000 | 0,8500 | 0,8000 | 3.030 | ,00 |
| 20/1/2009 | 0,8600 | 0,00% | 0,8100 | 0,8700 | 0,8000 | 290 | ,00 |
| 19/1/2009 | 0,8600 | -3,37% | 0,8300 | 0,8700 | 0,8300 | 714 | ,00 |
| 16/1/2009 | 0,8900 | 2,30% | 0,8500 | 0,8900 | 0,8300 | 1.170 | ,00 |
| 15/1/2009 | 0,8700 | 2,35% | 0,8600 | 0,8700 | 0,8300 | 14.582 | ,00 |
| 14/1/2009 | 0,8500 | -5,56% | 0,9300 | 0,9300 | 0,8400 | 1.280 | ,00 |
| 13/1/2009 | 0,9000 | -1,10% | 0,8800 | 0,9000 | 0,8800 | 501 | ,00 |
| 12/1/2009 | 0,9100 | -4,21% | 0,9300 | 0,9300 | 0,8600 | 5.896 | ,00 |
| 09/1/2009 | 0,9500 | -1,04% | 0,9700 | 0,9700 | 0,9200 | 1.766 | ,00 |
| 08/1/2009 | 0,9600 | 2,13% | 0,9600 | 0,9800 | 0,9300 | 1.080 | ,00 |
| 07/1/2009 | 0,9400 | -4,08% | 0,9800 | 0,9800 | 0,9300 | 3.964 | ,00 |
| 05/1/2009 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 10 | ,00 |
| 02/1/2009 | 0,9700 | -2,02% | 0,9900 | 1,0100 | 0,9600 | 2.330 | ,00 |
| 31/12/2008 | 0,9900 | 0,00% | 0,9400 | 1,0100 | 0,9400 | 2.950 | ,00 |
| 30/12/2008 | 0,9900 | 0,00% | 1,0100 | 1,0100 | 0,9400 | 9.372 | ,00 |
| 29/12/2008 | 0,9900 | -1,00% | 1,0000 | 1,0200 | 0,9800 | 6.215 | ,00 |
| 24/12/2008 | 1,0000 | -9,09% | 1,1000 | 1,1400 | 0,9900 | 14.659 | ,00 |
| 23/12/2008 | 1,1000 | 8,91% | 1,0100 | 1,1100 | 0,9900 | 356.153 | ,00 |
| 22/12/2008 | 1,0100 | 4,12% | 1,0100 | 1,0100 | 1,0100 | 910 | ,00 |
| 19/12/2008 | 0,9700 | 6,59% | 0,8200 | 0,9800 | 0,8200 | 18.016 | ,00 |
| 18/12/2008 | 0,9100 | 8,33% | 0,8400 | 0,9200 | 0,7900 | 26.333 | ,00 |
| 17/12/2008 | 0,8400 | 0,00% | 0,8600 | 0,8700 | 0,7800 | 11.108 | ,00 |
| 16/12/2008 | 0,8400 | -1,18% | 0,7900 | 0,8400 | 0,7900 | 1.100 | ,00 |
| 15/12/2008 | 0,8500 | 2,41% | 0,8300 | 0,8600 | 0,7500 | 39.632 | ,00 |
| 12/12/2008 | 0,8300 | 0,00% | 0,8000 | 0,8400 | 0,8000 | 2.220 | ,00 |
| 11/12/2008 | 0,8300 | -1,19% | 0,8000 | 0,8400 | 0,7900 | 1.920 | ,00 |
| 10/12/2008 | 0,8400 | 2,44% | 0,8300 | 0,8400 | 0,8300 | 170 | ,00 |
| 09/12/2008 | 0,8200 | -3,53% | 0,7700 | 0,8400 | 0,7700 | 2.100 | ,00 |
| 08/12/2008 | 0,8500 | -4,49% | 0,8600 | 0,8700 | 0,8400 | 6.550 | ,00 |
| 05/12/2008 | 0,8900 | -1,11% | 0,8900 | 0,8900 | 0,8900 | 100 | ,00 |
| 04/12/2008 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,8400 | 1.780 | ,00 |
| 03/12/2008 | 0,8900 | 1,14% | 0,8600 | 0,8900 | 0,8600 | 2.012 | ,00 |
| 02/12/2008 | 0,8800 | -2,22% | 0,9100 | 0,9100 | 0,8400 | 1.631 | ,00 |
| 01/12/2008 | 0,9000 | 1,12% | 0,9200 | 0,9200 | 0,8500 | 1.026 | ,00 |
| 28/11/2008 | 0,8900 | 3,49% | 0,8500 | 0,8900 | 0,8500 | 3.660 | ,00 |
| 27/11/2008 | 0,8600 | 4,88% | 0,8500 | 0,8700 | 0,7900 | 2.830 | ,00 |
| 26/11/2008 | 0,8200 | -6,82% | 0,8900 | 0,8900 | 0,8100 | 1.182 | ,00 |
| 25/11/2008 | 0,8800 | 1,15% | 0,8800 | 0,8900 | 0,8400 | 7.580 | ,00 |
| 24/11/2008 | 0,8700 | 1,16% | 0,8500 | 0,9000 | 0,8400 | 3.650 | ,00 |
| 21/11/2008 | 0,8600 | 0,00% | 0,8900 | 0,8900 | 0,8000 | 5.240 | ,00 |
| 20/11/2008 | 0,8600 | 4,88% | 0,8000 | 0,8900 | 0,8000 | 6.010 | ,00 |
| 19/11/2008 | 0,8200 | 1,23% | 0,8300 | 0,8300 | 0,7500 | 1.015 | ,00 |
| 18/11/2008 | 0,8100 | -1,22% | 0,8200 | 0,8200 | 0,7800 | 2.434 | ,00 |
| 17/11/2008 | 0,8200 | -1,20% | 0,8300 | 0,8300 | 0,8200 | 1.250 | ,00 |
| 14/11/2008 | 0,8300 | -2,35% | 0,8900 | 0,8900 | 0,8300 | 7.027 | ,00 |
| 13/11/2008 | 0,8500 | -5,56% | 0,8500 | 0,8900 | 0,8300 | 10.180 | ,00 |
| 12/11/2008 | 0,9000 | 0,00% | 0,8500 | 0,9200 | 0,8500 | 4.475 | ,00 |
| 11/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/11/2008 | 0,9000 | 8,43% | 0,9100 | 0,9100 | 0,8600 | 1.790 | ,00 |
| 07/11/2008 | 0,8300 | -1,19% | 0,9000 | 0,9000 | 0,8300 | 1.200 | ,00 |
| 06/11/2008 | 0,8400 | -4,55% | 0,8600 | 0,8800 | 0,8100 | 11.250 | ,00 |
| 05/11/2008 | 0,8800 | 3,53% | 0,8800 | 0,9600 | 0,8700 | 12.541 | ,00 |
| 04/11/2008 | 0,8500 | 3,66% | 0,8000 | 0,8700 | 0,8000 | 6.250 | ,00 |
| 03/11/2008 | 0,8200 | 2,50% | 0,8500 | 0,8600 | 0,8000 | 9.914 | ,00 |
| 31/10/2008 | 0,8000 | 12,68% | 0,7400 | 0,8400 | 0,7300 | 27.164 | ,00 |
| 30/10/2008 | 0,7100 | 4,41% | 0,7100 | 0,7300 | 0,6800 | 24.527 | ,00 |
| 29/10/2008 | 0,6800 | 3,03% | 0,7000 | 0,7400 | 0,6700 | 24.910 | ,00 |
| 27/10/2008 | 0,6600 | -1,49% | 0,6800 | 0,6800 | 0,6200 | 8.035 | ,00 |
| 24/10/2008 | 0,6700 | -9,46% | 0,7300 | 0,7300 | 0,6700 | 41.250 | ,00 |
| 23/10/2008 | 0,7400 | -14,94% | 0,8000 | 0,8200 | 0,7100 | 65.103 | ,00 |
| 22/10/2008 | 0,8700 | -2,25% | 0,8600 | 0,8800 | 0,8100 | 42.098 | ,00 |
| 21/10/2008 | 0,8900 | 2,30% | 0,8900 | 0,9200 | 0,8800 | 18.963 | ,00 |
| 20/10/2008 | 0,8700 | -4,40% | 0,9100 | 0,9500 | 0,8600 | 5.825 | ,00 |
| 17/10/2008 | 0,9100 | -4,21% | 0,9200 | 0,9500 | 0,9000 | 6.908 | ,00 |
| 16/10/2008 | 0,9500 | 2,15% | 0,9000 | 0,9800 | 0,8400 | 12.991 | ,00 |
| 15/10/2008 | 0,9300 | -7,00% | 1,0000 | 1,0100 | 0,9100 | 8.870 | ,00 |
| 14/10/2008 | 1,0000 | 4,17% | 1,0000 | 1,0400 | 1,0000 | 22.682 | ,00 |
| 13/10/2008 | 0,9600 | 6,67% | 0,9400 | 0,9900 | 0,9400 | 1.145 | ,00 |
| 10/10/2008 | 0,9000 | -9,09% | 0,9000 | 0,9500 | 0,9000 | 15.282 | ,00 |
| 09/10/2008 | 0,9900 | 3,13% | 1,0200 | 1,0300 | 0,9800 | 13.424 | ,00 |
| 08/10/2008 | 0,9600 | -4,95% | 0,9200 | 1,0100 | 0,9100 | 21.800 | ,00 |
| 07/10/2008 | 1,0100 | 0,00% | 1,0600 | 1,0600 | 0,9600 | 7.402 | ,00 |
| 06/10/2008 | 1,0100 | -8,18% | 1,0300 | 1,0700 | 1,0000 | 38.279 | ,00 |
| 03/10/2008 | 1,1000 | -0,90% | 1,1200 | 1,1300 | 1,0900 | 1.383 | ,00 |
| 02/10/2008 | 1,1100 | -1,77% | 1,2200 | 1,2200 | 1,1000 | 3.937 | ,00 |
| 01/10/2008 | 1,1300 | -2,59% | 1,1300 | 1,2300 | 1,1200 | 2.809 | ,00 |
| 30/9/2008 | 1,1600 | -1,69% | 1,1300 | 1,2300 | 1,1300 | 7.797 | ,00 |
| 29/9/2008 | 1,1800 | -9,23% | 1,2000 | 1,2500 | 1,1800 | 11.980 | ,00 |
| 26/9/2008 | 1,3000 | -5,11% | 1,3600 | 1,3600 | 1,2900 | 9.493 | ,00 |
| 25/9/2008 | 1,3700 | 0,74% | 1,3800 | 1,4300 | 1,3100 | 43.293 | ,00 |
| 24/9/2008 | 1,3600 | 17,24% | 1,1800 | 1,3800 | 1,1800 | 24.780 | ,00 |
| 23/9/2008 | 1,1600 | 2,65% | 1,1000 | 1,1700 | 1,0600 | 15.778 | ,00 |
| 22/9/2008 | 1,1300 | 0,00% | 1,1300 | 1,1400 | 1,1200 | 4.890 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|