| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4000 | -5,07 % | -0,2350 | 194.859 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΜΕΒΑ | 6,1000 | -3,17 % | -0,2000 | 360 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 41.583 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 2.220 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΒΙΟΣΚ | 2,6600 | -2,21 % | -0,0600 | 6.347 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
Συνεχης ενημερωση
ΚΑΘΗΜΕΡΙΝΗ (ΚΑΘΗ)
0,3200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/1/2011 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 294 | ,00 |
| 19/1/2011 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 424 | ,00 |
| 18/1/2011 | 4,2500 | 0,00% | 4,2500 | 4,2600 | 4,2200 | 5.829 | ,00 |
| 17/1/2011 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2100 | 2.832 | ,00 |
| 14/1/2011 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 192 | ,00 |
| 13/1/2011 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 35 | ,00 |
| 12/1/2011 | 4,2500 | 0,00% | 4,2600 | 4,2600 | 4,2500 | 147 | ,00 |
| 11/1/2011 | 4,2500 | -2,07% | 4,3300 | 4,3500 | 4,2500 | 14.213 | ,00 |
| 10/1/2011 | 4,3400 | 0,00% | 4,3500 | 4,3500 | 4,3400 | 181 | ,00 |
| 07/1/2011 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 05/1/2011 | 4,3400 | -2,91% | 4,3400 | 4,3400 | 4,3400 | 11 | ,00 |
| 04/1/2011 | 4,4700 | 0,90% | 4,3400 | 4,4800 | 4,3300 | 972 | ,00 |
| 03/1/2011 | 4,4300 | 3,02% | 4,3000 | 4,4500 | 4,3000 | 712 | ,00 |
| 31/12/2010 | 4,3000 | -0,69% | 4,3000 | 4,3000 | 4,3000 | 23 | ,00 |
| 30/12/2010 | 4,3300 | -0,23% | 4,3300 | 4,3400 | 4,3300 | 803 | ,00 |
| 29/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 28/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 57 | ,00 |
| 27/12/2010 | 4,3400 | 0,23% | 4,3400 | 4,3400 | 4,3400 | 68 | ,00 |
| 23/12/2010 | 4,3300 | 0,00% | 4,3400 | 4,3400 | 4,3300 | 3.279 | ,00 |
| 22/12/2010 | 4,3300 | -0,23% | 4,3400 | 4,3400 | 4,2900 | 6.369 | ,00 |
| 21/12/2010 | 4,3400 | 0,23% | 4,3400 | 4,3400 | 4,3400 | 34 | ,00 |
| 20/12/2010 | 4,3300 | -0,23% | 4,3400 | 4,3400 | 4,3300 | 113 | ,00 |
| 17/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 57 | ,00 |
| 16/12/2010 | 4,3400 | 0,23% | 4,3400 | 4,3400 | 4,3400 | 102 | ,00 |
| 15/12/2010 | 4,3300 | -0,23% | 4,3300 | 4,3400 | 4,3300 | 297 | ,00 |
| 14/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 102 | ,00 |
| 13/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 1 | ,00 |
| 10/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 23 | ,00 |
| 09/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 79 | ,00 |
| 08/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 07/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 181 | ,00 |
| 06/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 113 | ,00 |
| 03/12/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 23 | ,00 |
| 02/12/2010 | 4,3400 | -2,03% | 4,3400 | 4,3400 | 4,3400 | 57 | ,00 |
| 01/12/2010 | 4,4300 | 2,31% | 4,3400 | 4,4800 | 4,3300 | 724 | ,00 |
| 30/11/2010 | 4,3300 | 0,00% | 4,3400 | 4,3800 | 4,3300 | 2.872 | ,00 |
| 29/11/2010 | 4,3300 | -3,78% | 4,3400 | 4,3400 | 4,3000 | 1.176 | ,00 |
| 26/11/2010 | 4,5000 | 2,74% | 4,3400 | 4,5100 | 4,3300 | 2.668 | ,00 |
| 25/11/2010 | 4,3800 | -0,90% | 4,3300 | 4,4200 | 4,3300 | 124 | ,00 |
| 24/11/2010 | 4,4200 | 1,61% | 4,3400 | 4,4200 | 4,3300 | 486 | ,00 |
| 23/11/2010 | 4,3500 | -2,90% | 4,5100 | 4,5800 | 4,3500 | 364 | ,00 |
| 22/11/2010 | 4,4800 | -0,67% | 4,3400 | 4,5100 | 4,3300 | 3.562 | ,00 |
| 19/11/2010 | 4,5100 | -1,53% | 4,3400 | 4,5100 | 4,3400 | 2.883 | ,00 |
| 18/11/2010 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 17/11/2010 | 4,5800 | 5,53% | 4,3400 | 4,5800 | 4,3400 | 599 | ,00 |
| 16/11/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 57 | ,00 |
| 15/11/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 12/11/2010 | 4,3400 | -0,23% | 4,3400 | 4,3400 | 4,3400 | 23 | ,00 |
| 11/11/2010 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | 57 | ,00 |
| 10/11/2010 | 4,3500 | 0,23% | 4,3500 | 4,3500 | 4,3500 | 102 | ,00 |
| 09/11/2010 | 4,3400 | -3,34% | 4,3400 | 4,3400 | 4,3400 | 23 | ,00 |
| 08/11/2010 | 4,4900 | 2,98% | 4,3400 | 4,5000 | 4,3300 | 373 | ,00 |
| 05/11/2010 | 4,3600 | -1,58% | 4,3600 | 4,3600 | 4,3600 | 859 | ,00 |
| 04/11/2010 | 4,4300 | 1,84% | 4,3400 | 4,4900 | 4,3000 | 3.256 | ,00 |
| 03/11/2010 | 4,3500 | 0,00% | 4,3400 | 4,3500 | 4,3400 | 79 | ,00 |
| 02/11/2010 | 4,3500 | -2,68% | 4,3400 | 4,3500 | 4,3400 | 34 | ,00 |
| 01/11/2010 | 4,4700 | 1,13% | 4,3400 | 4,4800 | 4,3300 | 780 | ,00 |
| 29/10/2010 | 4,4200 | 1,61% | 4,3400 | 4,4200 | 4,3400 | 1.538 | ,00 |
| 27/10/2010 | 4,3500 | -1,58% | 4,3400 | 4,3500 | 4,3400 | 34 | ,00 |
| 26/10/2010 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 25/10/2010 | 4,4200 | 1,61% | 4,3500 | 4,4200 | 4,3500 | 136 | ,00 |
| 22/10/2010 | 4,3500 | -1,58% | 4,3500 | 4,3500 | 4,3500 | 73 | ,00 |
| 21/10/2010 | 4,4200 | 1,38% | 4,3500 | 4,4200 | 4,3300 | 2.640 | ,00 |
| 20/10/2010 | 4,3600 | -2,68% | 4,3500 | 4,4200 | 4,3100 | 2.284 | ,00 |
| 19/10/2010 | 4,4800 | 2,99% | 4,3400 | 4,4900 | 4,3400 | 102 | ,00 |
| 18/10/2010 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | 45 | ,00 |
| 15/10/2010 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 14/10/2010 | 4,3500 | 0,23% | 4,3500 | 4,3500 | 4,3500 | 23 | ,00 |
| 13/10/2010 | 4,3400 | -1,14% | 4,3500 | 4,3500 | 4,3400 | 45 | ,00 |
| 12/10/2010 | 4,3900 | 0,69% | 4,3700 | 4,4200 | 4,3600 | 68 | ,00 |
| 11/10/2010 | 4,3600 | 0,23% | 4,3500 | 4,4900 | 4,3500 | 129 | ,00 |
| 08/10/2010 | 4,3500 | -1,81% | 4,3500 | 4,3500 | 4,3500 | 11 | ,00 |
| 07/10/2010 | 4,4300 | 0,00% | 4,3300 | 4,5000 | 4,3300 | 1.911 | ,00 |
| 06/10/2010 | 4,4300 | 1,84% | 4,3500 | 4,4700 | 4,3500 | 4.184 | ,00 |
| 05/10/2010 | 4,3500 | 0,23% | 4,3400 | 4,3500 | 4,3400 | 124 | ,00 |
| 04/10/2010 | 4,3400 | -0,23% | 4,3400 | 4,3400 | 4,3400 | 57 | ,00 |
| 01/10/2010 | 4,3500 | 0,00% | 4,3600 | 4,3600 | 4,3500 | 266 | ,00 |
| 30/9/2010 | 4,3500 | -1,14% | 4,3300 | 4,3600 | 4,3300 | 90 | ,00 |
| 29/9/2010 | 4,4000 | -0,23% | 4,3300 | 4,4200 | 4,3300 | 695 | ,00 |
| 28/9/2010 | 4,4100 | 1,61% | 4,3300 | 4,4700 | 4,3300 | 1.413 | ,00 |
| 27/9/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 153 | ,00 |
| 24/9/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 90 | ,00 |
| 23/9/2010 | 4,3400 | -0,23% | 4,3400 | 4,3400 | 4,3400 | 45 | ,00 |
| 22/9/2010 | 4,3500 | 0,23% | 4,3500 | 4,3500 | 4,3400 | 114 | ,00 |
| 21/9/2010 | 4,3400 | -3,56% | 4,3400 | 4,3400 | 4,3400 | 90 | ,00 |
| 20/9/2010 | 4,5000 | 1,81% | 4,3400 | 4,5100 | 4,3300 | 1.716 | ,00 |
| 17/9/2010 | 4,4200 | 1,84% | 4,3400 | 4,4200 | 4,3400 | 899 | ,00 |
| 16/9/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3300 | 294 | ,00 |
| 15/9/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 45 | ,00 |
| 14/9/2010 | 4,3400 | -1,81% | 4,3400 | 4,3400 | 4,3400 | 11 | ,00 |
| 13/9/2010 | 4,4200 | 1,84% | 4,3400 | 4,4200 | 4,3400 | 1.142 | ,00 |
| 10/9/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 147 | ,00 |
| 09/9/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 45 | ,00 |
| 08/9/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 34 | ,00 |
| 07/9/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 34 | ,00 |
| 06/9/2010 | 4,3400 | -1,81% | 4,3400 | 4,3400 | 4,3400 | 23 | ,00 |
| 03/9/2010 | 4,4200 | 0,00% | 4,3400 | 4,4200 | 4,3400 | 208 | ,00 |
| 02/9/2010 | 4,4200 | 1,84% | 4,3400 | 4,4200 | 4,3400 | 37 | ,00 |
| 01/9/2010 | 4,3400 | -1,81% | 4,3400 | 4,3400 | 4,3400 | 19 | ,00 |
| 31/8/2010 | 4,4200 | 1,84% | 4,3300 | 4,4200 | 4,3300 | 543 | ,00 |
| 30/8/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 545 | ,00 |
| 27/8/2010 | 4,3400 | 0,00% | 4,3300 | 4,3400 | 4,3300 | 45 | ,00 |
| 26/8/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 34 | ,00 |
| 25/8/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 68 | ,00 |
| 24/8/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 23/8/2010 | 4,3400 | -5,65% | 4,3400 | 4,3400 | 4,3400 | 102 | ,00 |
| 20/8/2010 | 4,6000 | 6,24% | 4,6000 | 4,6000 | 4,6000 | 141 | ,00 |
| 19/8/2010 | 4,3300 | -0,23% | 4,3300 | 4,3300 | 4,3300 | 45 | ,00 |
| 18/8/2010 | 4,3400 | -5,24% | 4,3400 | 4,3400 | 4,3400 | 11 | ,00 |
| 17/8/2010 | 4,5800 | 5,53% | 4,3400 | 4,5800 | 4,3400 | 34 | ,00 |
| 16/8/2010 | 4,3400 | -1,81% | 4,3400 | 4,3400 | 4,3400 | 11 | ,00 |
| 13/8/2010 | 4,4200 | 0,00% | 4,3300 | 4,4200 | 4,3300 | 34 | ,00 |
| 12/8/2010 | 4,4200 | -1,78% | 4,3300 | 4,4200 | 4,3300 | 1.176 | ,00 |
| 11/8/2010 | 4,5000 | 3,69% | 4,3300 | 4,5000 | 4,3300 | 1.369 | ,00 |
| 10/8/2010 | 4,3400 | 0,00% | 4,3300 | 4,3400 | 4,3300 | 68 | ,00 |
| 09/8/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 11 | ,00 |
| 06/8/2010 | 4,3400 | -0,23% | 4,3400 | 4,3400 | 4,3400 | 11 | ,00 |
| 05/8/2010 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | 79 | ,00 |
| 04/8/2010 | 4,3500 | -1,58% | 4,3400 | 4,4200 | 4,3400 | 34 | ,00 |
| 03/8/2010 | 4,4200 | 1,61% | 4,3500 | 4,4200 | 4,3500 | 560 | ,00 |
| 02/8/2010 | 4,3500 | -3,12% | 4,3500 | 4,3500 | 4,3500 | 34 | ,00 |
| 30/7/2010 | 4,4900 | 3,22% | 4,3300 | 4,4900 | 4,3300 | 4.297 | ,00 |
| 29/7/2010 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | 656 | ,00 |
| 28/7/2010 | 4,3500 | -1,36% | 4,3500 | 4,3600 | 4,3500 | 64 | ,00 |
| 27/7/2010 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 328 | ,00 |
| 26/7/2010 | 4,4100 | 1,38% | 4,3500 | 4,4900 | 4,3300 | 829 | ,00 |
| 23/7/2010 | 4,3500 | -2,03% | 4,3500 | 4,3500 | 4,3500 | 79 | ,00 |
| 22/7/2010 | 4,4400 | 2,54% | 4,3500 | 4,4400 | 4,3500 | 1.187 | ,00 |
| 21/7/2010 | 4,3300 | -0,69% | 4,3300 | 4,3300 | 4,3300 | 11 | ,00 |
| 20/7/2010 | 4,3600 | -1,36% | 4,3500 | 4,3700 | 4,3500 | 64 | ,00 |
| 19/7/2010 | 4,4200 | 1,38% | 4,3600 | 4,4200 | 4,3600 | 147 | ,00 |
| 16/7/2010 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 15/7/2010 | 4,3600 | -1,36% | 4,3500 | 4,4100 | 4,3500 | 328 | ,00 |
| 14/7/2010 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 13/7/2010 | 4,4200 | 0,00% | 4,3500 | 4,4200 | 4,3000 | 1.681 | ,00 |
| 12/7/2010 | 4,4200 | 1,84% | 4,3400 | 4,4200 | 4,3400 | 1.730 | ,00 |
| 09/7/2010 | 4,3400 | -1,81% | 4,3400 | 4,3400 | 4,3400 | 226 | ,00 |
| 08/7/2010 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | 1.131 | ,00 |
| 07/7/2010 | 4,4200 | 1,84% | 4,4200 | 4,4200 | 4,4200 | 274 | ,00 |
| 06/7/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 11 | ,00 |
| 05/7/2010 | 4,3400 | 0,00% | 4,3500 | 4,3500 | 4,3400 | 362 | ,00 |
| 02/7/2010 | 4,3400 | -1,81% | 4,3400 | 4,3400 | 4,3400 | 23 | ,00 |
| 01/7/2010 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 30/6/2010 | 4,4200 | 0,00% | 4,3300 | 4,4200 | 4,3300 | 1.436 | ,00 |
| 29/6/2010 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 28/6/2010 | 4,4200 | 1,84% | 4,3300 | 4,4200 | 4,3300 | 2.261 | ,00 |
| 25/6/2010 | 4,3400 | -1,59% | 4,3400 | 4,3400 | 4,3400 | 11 | ,00 |
| 24/6/2010 | 4,4100 | -0,23% | 4,3500 | 4,4100 | 4,3300 | 1.368 | ,00 |
| 23/6/2010 | 4,4200 | 0,00% | 4,3500 | 4,4200 | 4,3500 | 1.278 | ,00 |
| 22/6/2010 | 4,4200 | 1,61% | 4,3400 | 4,4200 | 4,3400 | 1.931 | ,00 |
| 21/6/2010 | 4,3500 | 0,00% | 4,3500 | 4,4200 | 4,3500 | 2.295 | ,00 |
| 18/6/2010 | 4,3500 | 0,23% | 4,3500 | 4,3500 | 4,3500 | 57 | ,00 |
| 17/6/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 34 | ,00 |
| 16/6/2010 | 4,3400 | -1,81% | 4,3400 | 4,3400 | 4,3400 | 23 | ,00 |
| 15/6/2010 | 4,4200 | -2,64% | 4,4200 | 4,4200 | 4,4200 | 136 | ,00 |
| 14/6/2010 | 4,5400 | 2,71% | 4,4000 | 4,5500 | 4,4000 | 113 | ,00 |
| 11/6/2010 | 4,4200 | 1,38% | 4,3400 | 4,4200 | 4,3400 | 2.042 | ,00 |
| 10/6/2010 | 4,3600 | -0,68% | 4,3400 | 4,4000 | 4,3300 | 6.185 | ,00 |
| 09/6/2010 | 4,3900 | 1,39% | 4,3300 | 4,4200 | 4,3300 | 1.872 | ,00 |
| 08/6/2010 | 4,3300 | 0,00% | 4,3300 | 4,3400 | 4,3300 | 1.344 | ,00 |
| 07/6/2010 | 4,3300 | -0,23% | 4,3300 | 4,3300 | 4,3300 | 11 | ,00 |
| 04/6/2010 | 4,3400 | 0,46% | 4,3500 | 4,3500 | 4,3400 | 90 | ,00 |
| 03/6/2010 | 4,3200 | -1,37% | 4,3800 | 4,3800 | 4,2900 | 192 | ,00 |
| 02/6/2010 | 4,3800 | 0,92% | 4,3600 | 4,4200 | 4,3300 | 20.247 | ,00 |
| 01/6/2010 | 4,3400 | 0,00% | 4,3300 | 4,4200 | 4,3300 | 20.405 | ,00 |
| 31/5/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 249 | ,00 |
| 28/5/2010 | 4,3400 | 0,93% | 4,3400 | 4,3400 | 4,3400 | 57 | ,00 |
| 27/5/2010 | 4,3000 | -1,38% | 4,3600 | 4,3700 | 4,3000 | 1.165 | ,00 |
| 26/5/2010 | 4,3600 | -1,36% | 4,4200 | 4,4200 | 4,3600 | 464 | ,00 |
| 25/5/2010 | 4,4200 | -0,23% | 4,3300 | 4,4200 | 4,3300 | 588 | ,00 |
| 21/5/2010 | 4,4300 | 0,23% | 4,4300 | 4,4300 | 4,4300 | 6 | ,00 |
| 20/5/2010 | 4,4200 | 0,00% | 4,3300 | 4,4200 | 4,3300 | 1.210 | ,00 |
| 19/5/2010 | 4,4200 | -2,00% | 4,4200 | 4,4200 | 4,4200 | 1.124 | ,00 |
| 18/5/2010 | 4,5100 | 0,00% | 4,3400 | 4,5100 | 4,3400 | 192 | ,00 |
| 17/5/2010 | 4,5100 | 3,68% | 4,4200 | 4,5600 | 4,4200 | 927 | ,00 |
| 14/5/2010 | 4,3500 | 0,23% | 4,3500 | 4,3500 | 4,3400 | 68 | ,00 |
| 13/5/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 165.807 | ,00 |
| 12/5/2010 | 4,3400 | -0,23% | 4,3400 | 4,3400 | 4,3400 | 34 | ,00 |
| 11/5/2010 | 4,3500 | -1,58% | 4,3800 | 4,3800 | 4,3400 | 45 | ,00 |
| 10/5/2010 | 4,4200 | 0,23% | 4,3800 | 4,4200 | 4,3800 | 893 | ,00 |
| 07/5/2010 | 4,4100 | 0,00% | 4,3800 | 4,4100 | 4,3800 | 260 | ,00 |
| 06/5/2010 | 4,4100 | 1,85% | 4,3300 | 4,4200 | 4,3300 | 1.809 | ,00 |
| 05/5/2010 | 4,3300 | -1,59% | 4,3300 | 4,3500 | 4,3300 | 1.379 | ,00 |
| 04/5/2010 | 4,4000 | -0,45% | 4,3400 | 4,4200 | 4,3400 | 9.465 | ,00 |
| 03/5/2010 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | 11 | ,00 |
| 30/4/2010 | 4,4200 | 0,00% | 4,3400 | 4,4200 | 4,3400 | 170 | ,00 |
| 29/4/2010 | 4,4200 | -2,00% | 4,4200 | 4,4200 | 4,4200 | 92 | ,00 |
| 28/4/2010 | 4,5100 | 0,67% | 4,3400 | 4,5100 | 4,3400 | 2.827 | ,00 |
| 27/4/2010 | 4,4800 | 1,36% | 4,4200 | 4,5300 | 4,4000 | 8.899 | ,00 |
| 26/4/2010 | 4,4200 | 1,38% | 4,4200 | 4,4200 | 4,4200 | 2.240 | ,00 |
| 23/4/2010 | 4,3600 | 0,46% | 4,3400 | 4,4200 | 4,3400 | 1.323 | ,00 |
| 22/4/2010 | 4,3400 | -1,14% | 4,3900 | 4,4200 | 4,3400 | 1.153 | ,00 |
| 21/4/2010 | 4,3900 | -0,68% | 4,3900 | 4,3900 | 4,3900 | 565 | ,00 |
| 20/4/2010 | 4,4200 | 0,45% | 4,4200 | 4,4200 | 4,4200 | 475 | ,00 |
| 19/4/2010 | 4,4000 | -0,45% | 4,3300 | 4,4000 | 4,3300 | 349 | ,00 |
| 16/4/2010 | 4,4200 | 0,00% | 4,3600 | 4,4200 | 4,3600 | 734 | ,00 |
| 15/4/2010 | 4,4200 | 1,84% | 4,4200 | 4,4300 | 4,3500 | 4.376 | ,00 |
| 14/4/2010 | 4,3400 | -0,23% | 4,3400 | 4,3500 | 4,3400 | 372 | ,00 |
| 13/4/2010 | 4,3500 | -1,58% | 4,3500 | 4,3500 | 4,3500 | 79 | ,00 |
| 12/4/2010 | 4,4200 | 0,00% | 4,3400 | 4,4200 | 4,3400 | 283 | ,00 |
| 09/4/2010 | 4,4200 | 1,84% | 4,4800 | 4,4800 | 4,4200 | 565 | ,00 |
| 08/4/2010 | 4,3400 | -1,81% | 4,3400 | 4,3400 | 4,3400 | 124 | ,00 |
| 07/4/2010 | 4,4200 | 1,84% | 4,3400 | 4,4200 | 4,3400 | 611 | ,00 |
| 06/4/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 01/4/2010 | 4,3400 | -2,91% | 4,3400 | 4,3400 | 4,3400 | 23 | ,00 |
| 31/3/2010 | 4,4700 | 1,13% | 4,3300 | 4,4700 | 4,3300 | 367 | ,00 |
| 30/3/2010 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 29/3/2010 | 4,4200 | 0,00% | 4,5600 | 4,5600 | 4,3500 | 1.509 | ,00 |
| 26/3/2010 | 4,4200 | 0,00% | 4,3400 | 4,4200 | 4,3400 | 472 | ,00 |
| 24/3/2010 | 4,4200 | 1,84% | 4,3400 | 4,4200 | 4,3400 | 667 | ,00 |
| 23/3/2010 | 4,3400 | -1,36% | 4,3400 | 4,3400 | 4,3400 | 3.415 | ,00 |
| 22/3/2010 | 4,4000 | -0,45% | 4,3300 | 4,4000 | 4,3300 | 2.286 | ,00 |
| 19/3/2010 | 4,4200 | -3,70% | 4,2600 | 4,4200 | 4,2600 | 1.623 | ,00 |
| 18/3/2010 | 4,5900 | 5,76% | 4,3400 | 4,6000 | 4,2500 | 4.871 | ,00 |
| 17/3/2010 | 4,3400 | -0,23% | 4,3400 | 4,3400 | 4,3400 | 11 | ,00 |
| 16/3/2010 | 4,3500 | -2,03% | 4,3400 | 4,3500 | 4,3400 | 52 | ,00 |
| 15/3/2010 | 4,4400 | 2,30% | 4,3400 | 4,4400 | 4,3400 | 68 | ,00 |
| 12/3/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 57 | ,00 |
| 11/3/2010 | 4,3400 | -0,23% | 4,3500 | 4,3500 | 4,3400 | 57 | ,00 |
| 10/3/2010 | 4,3500 | -0,23% | 4,3500 | 4,3500 | 4,3500 | 113 | ,00 |
| 09/3/2010 | 4,3600 | 0,23% | 4,3600 | 4,4000 | 4,3600 | 334 | ,00 |
| 08/3/2010 | 4,3500 | -0,46% | 4,3400 | 4,3500 | 4,3400 | 113 | ,00 |
| 05/3/2010 | 4,3700 | -2,67% | 4,4200 | 4,4200 | 4,3700 | 23 | ,00 |
| 04/3/2010 | 4,4900 | 0,67% | 4,3500 | 4,4900 | 4,3500 | 1.323 | ,00 |
| 03/3/2010 | 4,4600 | 1,59% | 4,3300 | 4,5500 | 4,3300 | 4.297 | ,00 |
| 02/3/2010 | 4,3900 | 1,39% | 4,3500 | 4,3900 | 4,3500 | 1.730 | ,00 |
| 01/3/2010 | 4,3300 | -0,23% | 4,3500 | 4,3500 | 4,3300 | 2.748 | ,00 |
| 26/2/2010 | 4,3400 | -0,91% | 4,3800 | 4,3800 | 4,3400 | 927 | ,00 |
| 25/2/2010 | 4,3800 | 0,00% | 4,3400 | 4,3800 | 4,3300 | 678 | ,00 |
| 24/2/2010 | 4,3800 | 0,00% | 4,3400 | 4,3800 | 4,3400 | 651 | ,00 |
| 23/2/2010 | 4,3800 | 0,69% | 4,3600 | 4,3800 | 4,3600 | 140 | ,00 |
| 22/2/2010 | 4,3500 | -0,68% | 4,3500 | 4,3600 | 4,3400 | 174 | ,00 |
| 19/2/2010 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 18/2/2010 | 4,3800 | 0,92% | 4,3400 | 4,5100 | 4,3400 | 3.064 | ,00 |
| 17/2/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 90 | ,00 |
| 16/2/2010 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 147 | ,00 |
| 12/2/2010 | 4,3400 | -1,81% | 4,4100 | 4,4100 | 4,3400 | 1.142 | ,00 |
| 11/2/2010 | 4,4200 | 1,14% | 4,4100 | 4,4200 | 4,4100 | 1.244 | ,00 |
| 10/2/2010 | 4,3700 | 0,23% | 4,3600 | 4,3700 | 4,3600 | 80 | ,00 |
| 09/2/2010 | 4,3600 | -0,91% | 4,3600 | 4,4000 | 4,3600 | 68 | ,00 |
| 08/2/2010 | 4,4000 | 0,00% | 4,3300 | 4,5100 | 4,3300 | 3.420 | ,00 |
| 05/2/2010 | 4,4000 | -1,79% | 4,3400 | 4,4000 | 4,3300 | 1.428 | ,00 |
| 04/2/2010 | 4,4800 | 1,59% | 4,3400 | 4,5100 | 4,3300 | 3.528 | ,00 |
| 03/2/2010 | 4,4100 | 1,38% | 4,3600 | 4,4200 | 4,3500 | 3.936 | ,00 |
| 02/2/2010 | 4,3500 | -2,47% | 4,3500 | 4,3500 | 4,3500 | 724 | ,00 |
| 01/2/2010 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 29/1/2010 | 4,4600 | 1,13% | 4,3400 | 4,4700 | 4,3400 | 2.261 | ,00 |
| 28/1/2010 | 4,4100 | 0,00% | 4,4100 | 4,4200 | 4,3400 | 1.074 | ,00 |
| 27/1/2010 | 4,4100 | 1,38% | 4,2800 | 4,4200 | 4,2800 | 3.276 | ,00 |
| 26/1/2010 | 4,3500 | 0,23% | 4,3500 | 4,3500 | 4,3400 | 322 | ,00 |
| 25/1/2010 | 4,3400 | 0,23% | 4,3400 | 4,3400 | 4,3400 | 588 | ,00 |
| 22/1/2010 | 4,3300 | 0,00% | 4,2200 | 4,3400 | 4,2200 | 170 | ,00 |
| 21/1/2010 | 4,3300 | -3,13% | 4,3300 | 4,3300 | 4,3300 | 2.374 | ,00 |
| 20/1/2010 | 4,4700 | 3,47% | 4,3300 | 4,5100 | 4,3300 | 2.972 | ,00 |
| 19/1/2010 | 4,3200 | -0,23% | 4,3300 | 4,3300 | 4,2500 | 3.319 | ,00 |
| 18/1/2010 | 4,3300 | -1,59% | 4,3400 | 4,3400 | 4,3300 | 170 | ,00 |
| 15/1/2010 | 4,4000 | -0,23% | 4,3400 | 4,4100 | 4,3300 | 491 | ,00 |
| 14/1/2010 | 4,4100 | 2,08% | 4,1000 | 4,6400 | 4,1000 | 1.236 | ,00 |
| 13/1/2010 | 4,3200 | 0,00% | 4,3300 | 4,3400 | 4,3000 | 1.504 | ,00 |
| 12/1/2010 | 4,3200 | -0,46% | 4,3400 | 4,3400 | 4,3000 | 1.402 | ,00 |
| 11/1/2010 | 4,3400 | 0,00% | 4,3300 | 4,3400 | 4,3300 | 50 | ,00 |
| 08/1/2010 | 4,3400 | -6,47% | 4,3400 | 4,3400 | 4,3400 | 34 | ,00 |
| 07/1/2010 | 4,6400 | 7,16% | 4,3300 | 4,6400 | 4,3300 | 158 | ,00 |
| 05/1/2010 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | 34 | ,00 |
| 04/1/2010 | 4,3300 | -1,81% | 4,3300 | 4,3300 | 4,3300 | 11 | ,00 |
| 31/12/2009 | 4,4100 | -1,78% | 4,3300 | 4,4200 | 4,3300 | 4.759 | 20.961,60 |
| 30/12/2009 | 4,4900 | 1,58% | 4,3300 | 4,5100 | 4,3300 | 5.410 | 24.193,40 |
| 29/12/2009 | 4,4200 | 2,08% | 4,3100 | 4,4200 | 4,3100 | 1.097 | 4.799,80 |
| 28/12/2009 | 4,3300 | -2,04% | 4,3300 | 4,3300 | 4,3300 | 113 | 490,00 |
| 23/12/2009 | 4,4200 | 2,08% | 4,3300 | 4,4200 | 4,3300 | 362 | 1.583,00 |
| 22/12/2009 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | 328 | 1.421,00 |
| 21/12/2009 | 4,3300 | 0,23% | 4,2900 | 4,3300 | 4,2900 | 79 | 342,00 |
| 18/12/2009 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 511 | 2.205,98 |
| 17/12/2009 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 57 | 244,00 |
| 16/12/2009 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 15/12/2009 | 4,3200 | 1,65% | 4,1100 | 4,4200 | 4,1100 | 266 | 1.150,10 |
| 14/12/2009 | 4,2500 | -2,07% | 4,2500 | 4,2500 | 4,2500 | 469 | 1.996,15 |
| 11/12/2009 | 4,3400 | 0,23% | 4,3300 | 4,3400 | 4,3300 | 90 | 392,10 |
| 10/12/2009 | 4,3300 | 0,00% | 4,3300 | 4,4200 | 4,3300 | 4.393 | 19.421,50 |
| 09/12/2009 | 4,3300 | 0,23% | 4,3200 | 4,3300 | 4,3000 | 7.214 | 31.181,20 |
| 08/12/2009 | 4,3200 | 0,00% | 4,3200 | 4,4500 | 4,3200 | 750 | 3.235,74 |
| 07/12/2009 | 4,3200 | -3,14% | 4,3200 | 4,3200 | 4,3100 | 254 | 1.097,94 |
| 04/12/2009 | 4,4600 | 3,48% | 4,3000 | 4,4800 | 4,3000 | 1.685 | 7.512,60 |
| 03/12/2009 | 4,3100 | -1,60% | 4,3100 | 4,3100 | 4,3100 | 79 | 340,90 |
| 02/12/2009 | 4,3800 | 1,39% | 4,3100 | 4,3800 | 4,3000 | 1.107 | 4.809,25 |
| 01/12/2009 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 452 | ,00 |
| 30/11/2009 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,2500 | 797 | ,00 |
| 27/11/2009 | 4,3200 | 3,10% | 4,1900 | 4,3200 | 4,1900 | 3.245 | ,00 |
| 26/11/2009 | 4,1900 | -3,01% | 4,3000 | 4,4700 | 4,1400 | 8.728 | ,00 |
| 25/11/2009 | 4,3200 | 0,47% | 4,3000 | 4,3300 | 4,3000 | 2.571 | ,00 |
| 24/11/2009 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 90 | ,00 |
| 23/11/2009 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 57 | ,00 |
| 20/11/2009 | 4,3000 | -1,38% | 4,3300 | 4,3600 | 4,3000 | 1.387 | ,00 |
| 19/11/2009 | 4,3600 | -0,23% | 4,3700 | 4,3700 | 4,3400 | 618 | ,00 |
| 18/11/2009 | 4,3700 | -1,80% | 4,2600 | 4,4700 | 4,2600 | 3.365 | ,00 |
| 17/11/2009 | 4,4500 | 2,77% | 4,2500 | 4,5100 | 4,2500 | 1.628 | ,00 |
| 16/11/2009 | 4,3300 | 0,23% | 4,3200 | 4,3400 | 4,3200 | 173 | ,00 |
| 13/11/2009 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 57 | ,00 |
| 12/11/2009 | 4,3200 | -0,23% | 4,3300 | 4,3300 | 4,3100 | 1.323 | ,00 |
| 11/11/2009 | 4,3300 | 0,00% | 4,3000 | 4,3600 | 4,3000 | 591 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 63.375 |
| ΦΑΙΣ | 3,3950 | 3,82 % | 0,1250 | 141.482 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 52.275 |
| ΑΛΜΥ | 5,2400 | 3,15 % | 0,1600 | 10.137 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| CREDIA | 1,4580 | 2,53 % | 0,0360 | 392.112 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 0,0590 | 12.734.426 |
| ΑΛΦΑ | 3,4840 | -0,03 % | -0,0010 | 11.344.246 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 10.188.797 |
| ΠΕΙΡ | 6,8200 | -0,12 % | -0,0080 | 9.010.088 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 6.797.263 |
| AKTR | 7,6700 | -1,41 % | -0,1100 | 6.786.083 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.477.527 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.258.770 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.797.970 |
| ΜΠΕΛΑ | 32,1400 | 0,63 % | 0,2000 | 3.021.732 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.656.553 | 483,1χιλ. |
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 3.986.632 | 12,73εκ. |
| ΑΛΦΑ | 3,4840 | -0,03 % | 3.257.061 | 11,34εκ. |
| ΠΕΙΡ | 6,8200 | -0,12 % | 1.317.802 | 9,01εκ. |
| AKTR | 7,6700 | -1,41 % | 877.213 | 6,79εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 851.837 | 10,19εκ. |
| BOCHGR | 7,4800 | 0,27 % | 700.575 | 5,26εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 700.031 | 289χιλ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 477.095 | 582,1χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.656.553 | 0,61 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 16.102 | 0,53 % |
| AKTR | 7,6700 | -1,41 % | 877.213 | 0,43 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 82.255 | 0,42 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 194.859 | 0,38 % |
| ΕΧΑΕ | 6,9400 | -0,14 % | 202.961 | 0,34 % |
| ΚΥΡΙΟ | 2,2800 | 0,44 % | 25.489 | 0,34 % |
| EIS | 1,2900 | -0,15 % | 48.160 | 0,31 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 141.482 | 0,31 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 41.583 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 63.375 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 82.255 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 1.707 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 141.482 | 6,57 % |
| ΠΡΟΦ | 7,1500 | 1,56 % | 25.203 | 5,68 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 194.859 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
| ΣΠΙ | 0,6640 | 0,00 % | 210 | 4,82 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|