| 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
KLEEMAN HELLAS (ΚΛΕΜ)
2,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 09/2/2010 | 1,7700 | 1,72% | 1,6000 | 1,8100 | 1,6000 | 4.657 | ,00 |
| 08/2/2010 | 1,7400 | -0,57% | 1,7300 | 1,7500 | 1,6800 | 5.294 | ,00 |
| 05/2/2010 | 1,7500 | -4,89% | 1,8400 | 1,8400 | 1,7200 | 5.240 | ,00 |
| 04/2/2010 | 1,8400 | -2,13% | 1,8400 | 1,8400 | 1,8200 | 651 | ,00 |
| 03/2/2010 | 1,8800 | 4,44% | 1,8400 | 1,8800 | 1,7700 | 1.586 | ,00 |
| 02/2/2010 | 1,8000 | -2,17% | 1,8000 | 1,8000 | 1,7900 | 2.206 | ,00 |
| 01/2/2010 | 1,8400 | 0,55% | 1,8300 | 1,8400 | 1,8300 | 557 | ,00 |
| 29/1/2010 | 1,8300 | 2,23% | 1,8100 | 1,8600 | 1,8100 | 1.891 | ,00 |
| 28/1/2010 | 1,7900 | -1,65% | 1,8600 | 1,8600 | 1,7800 | 5.507 | ,00 |
| 27/1/2010 | 1,8200 | -2,15% | 1,8600 | 1,8600 | 1,8200 | 2.090 | ,00 |
| 26/1/2010 | 1,8600 | -2,62% | 1,9200 | 1,9200 | 1,8500 | 1.989 | ,00 |
| 25/1/2010 | 1,9100 | 3,24% | 1,8800 | 1,9100 | 1,8500 | 242 | ,00 |
| 22/1/2010 | 1,8500 | 0,54% | 1,8600 | 1,9100 | 1,8200 | 13.183 | ,00 |
| 21/1/2010 | 1,8400 | 1,66% | 1,8100 | 1,8600 | 1,8100 | 4.610 | ,00 |
| 20/1/2010 | 1,8100 | -5,24% | 1,9000 | 1,9100 | 1,7800 | 4.015 | ,00 |
| 19/1/2010 | 1,9100 | -5,91% | 2,0200 | 2,0900 | 1,8300 | 25.743 | ,00 |
| 18/1/2010 | 2,0300 | -5,14% | 2,1700 | 2,1700 | 2,0200 | 2.208 | ,00 |
| 15/1/2010 | 2,1400 | -0,47% | 2,1300 | 2,1400 | 2,1300 | 684 | ,00 |
| 14/1/2010 | 2,1500 | 0,47% | 2,1900 | 2,1900 | 2,1400 | 359 | ,00 |
| 13/1/2010 | 2,1400 | -0,47% | 2,1400 | 2,1400 | 2,1400 | 137 | ,00 |
| 12/1/2010 | 2,1500 | 0,47% | 2,2300 | 2,2300 | 2,0400 | 11.027 | ,00 |
| 11/1/2010 | 2,1400 | -0,47% | 2,1500 | 2,1600 | 2,1400 | 2.381 | ,00 |
| 08/1/2010 | 2,1500 | -1,83% | 2,2800 | 2,2800 | 2,0600 | 4.157 | ,00 |
| 07/1/2010 | 2,1900 | -1,79% | 2,1600 | 2,2700 | 2,1600 | 1.642 | ,00 |
| 05/1/2010 | 2,2300 | 5,69% | 2,2700 | 2,2700 | 2,1300 | 139 | ,00 |
| 04/1/2010 | 2,1100 | -3,65% | 2,0900 | 2,1200 | 2,0900 | 1.680 | ,00 |
| 31/12/2009 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 30/12/2009 | 2,1900 | 1,39% | 2,0900 | 2,1900 | 2,0800 | 6.638 | 13.998,63 |
| 29/12/2009 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 662 | 1.430,10 |
| 28/12/2009 | 2,1600 | 0,93% | 2,1700 | 2,1700 | 2,0600 | 243 | 515,07 |
| 23/12/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1300 | 23.740 | 50.704,00 |
| 22/12/2009 | 2,1400 | 1,90% | 2,1000 | 2,1900 | 2,1000 | 9.971 | 21.095,94 |
| 21/12/2009 | 2,1000 | -1,87% | 2,1400 | 2,2300 | 2,1000 | 9.801 | 21.006,40 |
| 18/12/2009 | 2,1400 | 1,90% | 2,1000 | 2,2100 | 2,0700 | 1.699 | 3.582,20 |
| 17/12/2009 | 2,1000 | -3,23% | 2,1400 | 2,1400 | 2,0900 | 221 | 465,90 |
| 16/12/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 15/12/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 14/12/2009 | 2,1700 | 4,33% | 2,0500 | 2,1900 | 2,0500 | 2.137 | 4.600,87 |
| 11/12/2009 | 2,0800 | -0,48% | 2,0900 | 2,1900 | 2,0600 | 2.484 | 5.164,49 |
| 10/12/2009 | 2,0900 | 0,48% | 2,1700 | 2,1700 | 2,0800 | 4.559 | 9.523,50 |
| 09/12/2009 | 2,0800 | -6,73% | 2,2300 | 2,2800 | 2,0200 | 7.878 | 16.492,62 |
| 08/12/2009 | 2,2300 | -6,30% | 2,3100 | 2,3100 | 2,2000 | 4.530 | 10.246,66 |
| 07/12/2009 | 2,3800 | -2,06% | 2,3800 | 2,3800 | 2,3700 | 1.089 | 2.592,33 |
| 04/12/2009 | 2,4300 | -2,02% | 2,5200 | 2,5200 | 2,4000 | 546 | 1.347,70 |
| 03/12/2009 | 2,4800 | 0,40% | 2,4300 | 2,5400 | 2,3800 | 11.876 | 29.385,62 |
| 02/12/2009 | 2,4700 | 0,41% | 2,4800 | 2,5100 | 2,4100 | 557 | 1.383,50 |
| 01/12/2009 | 2,4600 | 8,85% | 2,3100 | 2,4800 | 2,3000 | 13.049 | ,00 |
| 30/11/2009 | 2,2600 | 0,00% | 2,2500 | 2,2700 | 2,1900 | 6.612 | ,00 |
| 27/11/2009 | 2,2600 | 1,35% | 2,0200 | 2,2800 | 2,0100 | 10.026 | ,00 |
| 26/11/2009 | 2,2300 | -1,33% | 2,2100 | 2,2600 | 2,1200 | 39.583 | ,00 |
| 25/11/2009 | 2,2600 | -0,88% | 2,2000 | 2,2800 | 2,2000 | 6.986 | ,00 |
| 24/11/2009 | 2,2800 | 0,00% | 2,2800 | 2,2900 | 2,2700 | 200 | ,00 |
| 23/11/2009 | 2,2800 | 1,33% | 2,2500 | 2,3200 | 2,2300 | 2.347 | ,00 |
| 20/11/2009 | 2,2500 | -3,85% | 2,3300 | 2,3300 | 2,2300 | 9.137 | ,00 |
| 19/11/2009 | 2,3400 | -2,90% | 2,4200 | 2,4200 | 2,3300 | 6.086 | ,00 |
| 18/11/2009 | 2,4100 | -0,41% | 2,3800 | 2,4100 | 2,3300 | 3.363 | ,00 |
| 17/11/2009 | 2,4200 | -1,22% | 2,4200 | 2,4300 | 2,4000 | 4.189 | ,00 |
| 16/11/2009 | 2,4500 | -6,49% | 2,4400 | 2,5600 | 2,4400 | 7.427 | ,00 |
| 13/11/2009 | 2,6200 | 1,95% | 2,5700 | 2,6500 | 2,5700 | 5.303 | ,00 |
| 12/11/2009 | 2,5700 | 0,78% | 2,5500 | 2,5700 | 2,5500 | 15.494 | ,00 |
| 11/11/2009 | 2,5500 | 1,59% | 2,5100 | 2,5700 | 2,5000 | 12.156 | ,00 |
| 10/11/2009 | 2,5100 | -1,57% | 2,5500 | 2,5700 | 2,4900 | 27.259 | ,00 |
| 09/11/2009 | 2,5500 | -0,78% | 2,5700 | 2,5700 | 2,5500 | 12.301 | ,00 |
| 06/11/2009 | 2,5700 | 2,39% | 2,5700 | 2,5700 | 2,5700 | 10.820 | ,00 |
| 05/11/2009 | 2,5100 | -0,40% | 2,5100 | 2,5100 | 2,5100 | 12.458 | ,00 |
| 04/11/2009 | 2,5200 | 1,20% | 2,5200 | 2,5200 | 2,4800 | 16.167 | ,00 |
| 03/11/2009 | 2,4900 | -2,73% | 2,5300 | 2,5300 | 2,4800 | 12.385 | ,00 |
| 02/11/2009 | 2,5600 | -0,78% | 2,5400 | 2,5700 | 2,5200 | 17.490 | ,00 |
| 30/10/2009 | 2,5800 | 1,98% | 2,5900 | 2,6300 | 2,5700 | 11.309 | ,00 |
| 29/10/2009 | 2,5300 | 2,02% | 2,4300 | 2,5800 | 2,4000 | 59.698 | ,00 |
| 27/10/2009 | 2,4800 | -4,25% | 2,5700 | 2,5700 | 2,4800 | 36.104 | ,00 |
| 26/10/2009 | 2,5900 | -2,63% | 2,6300 | 2,6300 | 2,5700 | 12.080 | ,00 |
| 23/10/2009 | 2,6600 | -1,12% | 2,6300 | 2,6800 | 2,6100 | 23.866 | ,00 |
| 22/10/2009 | 2,6900 | -1,47% | 2,6500 | 2,7300 | 2,6300 | 23.536 | ,00 |
| 21/10/2009 | 2,7300 | -0,73% | 2,7500 | 2,7700 | 2,6600 | 16.526 | ,00 |
| 20/10/2009 | 2,7500 | 1,48% | 2,7000 | 2,8300 | 2,7000 | 37.779 | ,00 |
| 19/10/2009 | 2,7100 | 1,88% | 2,7600 | 2,8000 | 2,6700 | 67.591 | ,00 |
| 16/10/2009 | 2,6600 | 5,14% | 2,5700 | 2,7300 | 2,5700 | 64.196 | ,00 |
| 15/10/2009 | 2,5300 | -1,94% | 2,5700 | 2,6200 | 2,5100 | 44.226 | ,00 |
| 14/10/2009 | 2,5800 | 10,26% | 2,4000 | 2,7400 | 2,3800 | 125.878 | ,00 |
| 13/10/2009 | 2,3400 | 0,43% | 2,3200 | 2,3700 | 2,2700 | 30.438 | ,00 |
| 12/10/2009 | 2,3300 | 5,43% | 2,2800 | 2,3600 | 2,2300 | 37.360 | ,00 |
| 09/10/2009 | 2,2100 | 3,76% | 2,1400 | 2,2500 | 2,1300 | 88.197 | ,00 |
| 08/10/2009 | 2,1300 | 5,45% | 2,0300 | 2,1500 | 2,0300 | 31.122 | ,00 |
| 07/10/2009 | 2,0200 | 0,50% | 2,0000 | 2,0300 | 1,9300 | 6.938 | ,00 |
| 06/10/2009 | 2,0100 | 3,08% | 1,9900 | 2,0300 | 1,9800 | 10.793 | ,00 |
| 05/10/2009 | 1,9500 | -0,51% | 1,9500 | 1,9800 | 1,9500 | 3.256 | ,00 |
| 02/10/2009 | 1,9600 | -1,51% | 1,9300 | 1,9700 | 1,9000 | 10.338 | ,00 |
| 01/10/2009 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9700 | 6.164 | ,00 |
| 30/9/2009 | 1,9800 | -0,50% | 2,0100 | 2,0100 | 1,9600 | 4.370 | ,00 |
| 29/9/2009 | 1,9900 | -1,00% | 2,0100 | 2,0100 | 1,9800 | 6.408 | ,00 |
| 28/9/2009 | 2,0100 | 0,00% | 1,9500 | 2,0400 | 1,9400 | 13.850 | ,00 |
| 25/9/2009 | 2,0100 | 0,00% | 1,9500 | 2,0500 | 1,9500 | 16.167 | ,00 |
| 24/9/2009 | 2,0100 | 5,24% | 1,9000 | 2,0300 | 1,9000 | 24.186 | ,00 |
| 23/9/2009 | 1,9100 | -1,55% | 1,9300 | 1,9600 | 1,8900 | 8.855 | ,00 |
| 22/9/2009 | 1,9400 | 0,00% | 1,9400 | 1,9500 | 1,8900 | 7.587 | ,00 |
| 21/9/2009 | 1,9400 | 1,57% | 1,8900 | 1,9500 | 1,8800 | 5.589 | ,00 |
| 18/9/2009 | 1,9100 | -1,55% | 1,9200 | 1,9400 | 1,9000 | 6.817 | ,00 |
| 17/9/2009 | 1,9400 | 1,04% | 1,9100 | 1,9700 | 1,9000 | 7.138 | ,00 |
| 16/9/2009 | 1,9200 | -2,54% | 1,9700 | 1,9700 | 1,9000 | 5.676 | ,00 |
| 15/9/2009 | 1,9700 | 1,55% | 1,9500 | 1,9700 | 1,9200 | 2.968 | ,00 |
| 14/9/2009 | 1,9400 | -0,51% | 1,9200 | 1,9600 | 1,9000 | 10.282 | ,00 |
| 11/9/2009 | 1,9500 | 3,72% | 1,9000 | 1,9600 | 1,8800 | 20.457 | ,00 |
| 10/9/2009 | 1,8800 | -1,05% | 1,9100 | 1,9300 | 1,8600 | 28.330 | ,00 |
| 09/9/2009 | 1,9000 | 3,26% | 1,8800 | 1,9000 | 1,8300 | 11.950 | ,00 |
| 08/9/2009 | 1,8400 | 1,10% | 1,8200 | 1,8700 | 1,8100 | 9.285 | ,00 |
| 07/9/2009 | 1,8200 | -0,55% | 1,8500 | 1,8600 | 1,7800 | 20.840 | ,00 |
| 04/9/2009 | 1,8300 | 0,55% | 1,7900 | 1,8400 | 1,7800 | 5.089 | ,00 |
| 03/9/2009 | 1,8200 | -3,70% | 1,8400 | 1,8400 | 1,7300 | 13.877 | ,00 |
| 02/9/2009 | 1,8900 | 2,72% | 1,7900 | 1,9000 | 1,7900 | 33.303 | ,00 |
| 01/9/2009 | 1,8400 | 0,55% | 1,8300 | 1,8500 | 1,8300 | 16.965 | ,00 |
| 31/8/2009 | 1,8300 | -1,61% | 1,8500 | 1,8800 | 1,8100 | 15.747 | ,00 |
| 28/8/2009 | 1,8600 | 6,29% | 1,7600 | 1,8700 | 1,7200 | 89.202 | ,00 |
| 27/8/2009 | 1,7500 | -1,13% | 1,7900 | 1,7900 | 1,7400 | 3.939 | ,00 |
| 26/8/2009 | 1,7700 | 2,91% | 1,7100 | 1,7800 | 1,7100 | 14.109 | ,00 |
| 25/8/2009 | 1,7200 | 1,18% | 1,7000 | 1,7300 | 1,6700 | 10.373 | ,00 |
| 24/8/2009 | 1,7000 | -3,41% | 1,8000 | 1,8000 | 1,6900 | 19.088 | ,00 |
| 21/8/2009 | 1,7600 | 0,57% | 1,7600 | 1,7900 | 1,7500 | 21.924 | ,00 |
| 20/8/2009 | 1,7500 | -0,57% | 1,8000 | 1,8000 | 1,7400 | 11.672 | ,00 |
| 19/8/2009 | 1,7600 | 0,57% | 1,8000 | 1,8000 | 1,7400 | 1.546 | ,00 |
| 18/8/2009 | 1,7500 | -1,69% | 1,7600 | 1,7900 | 1,7500 | 11.010 | ,00 |
| 17/8/2009 | 1,7800 | -1,11% | 1,8400 | 1,8400 | 1,7400 | 2.085 | ,00 |
| 14/8/2009 | 1,8000 | 0,00% | 1,8200 | 1,8900 | 1,7700 | 8.042 | ,00 |
| 13/8/2009 | 1,8000 | 3,45% | 1,7700 | 1,8200 | 1,7700 | 5.773 | ,00 |
| 12/8/2009 | 1,7400 | -1,69% | 1,7900 | 1,7900 | 1,7300 | 2.348 | ,00 |
| 11/8/2009 | 1,7700 | -0,56% | 1,7600 | 1,7800 | 1,7500 | 2.639 | ,00 |
| 10/8/2009 | 1,7800 | -1,11% | 1,7900 | 1,8200 | 1,7700 | 2.043 | ,00 |
| 07/8/2009 | 1,8000 | -1,10% | 1,8100 | 1,8100 | 1,7500 | 7.358 | ,00 |
| 06/8/2009 | 1,8200 | -1,62% | 1,8500 | 1,8500 | 1,8100 | 5.744 | ,00 |
| 05/8/2009 | 1,8500 | -1,07% | 1,8800 | 1,8900 | 1,8100 | 18.300 | ,00 |
| 04/8/2009 | 1,8700 | -0,53% | 1,9000 | 1,9000 | 1,8500 | 6.686 | ,00 |
| 03/8/2009 | 1,8800 | 1,62% | 1,8600 | 1,8900 | 1,8500 | 10.368 | ,00 |
| 31/7/2009 | 1,8500 | 0,54% | 1,8600 | 1,8600 | 1,8300 | 4.626 | ,00 |
| 30/7/2009 | 1,8400 | 2,22% | 1,8100 | 1,8400 | 1,8100 | 878 | ,00 |
| 29/7/2009 | 1,8000 | 2,86% | 1,7700 | 1,8200 | 1,7700 | 2.048 | ,00 |
| 28/7/2009 | 1,7500 | -4,37% | 1,8100 | 1,8300 | 1,7500 | 3.209 | ,00 |
| 27/7/2009 | 1,8300 | 0,00% | 1,8400 | 1,8400 | 1,8300 | 6.472 | ,00 |
| 24/7/2009 | 1,8300 | 1,10% | 1,8400 | 1,8400 | 1,8100 | 2.110 | ,00 |
| 23/7/2009 | 1,8100 | 1,12% | 1,8200 | 1,8200 | 1,7900 | 6.793 | ,00 |
| 22/7/2009 | 1,7900 | 0,00% | 1,7800 | 1,8200 | 1,7600 | 8.321 | ,00 |
| 21/7/2009 | 1,7900 | -0,56% | 1,7900 | 1,8100 | 1,7600 | 22.749 | ,00 |
| 20/7/2009 | 1,8000 | 1,69% | 1,7700 | 1,8000 | 1,7700 | 8.090 | ,00 |
| 17/7/2009 | 1,7700 | -0,56% | 1,7700 | 1,7900 | 1,7700 | 8.178 | ,00 |
| 16/7/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7600 | 988 | ,00 |
| 15/7/2009 | 1,7800 | -4,81% | 1,8300 | 1,8300 | 1,7700 | 14.563 | ,00 |
| 14/7/2009 | 1,8700 | -0,53% | 1,9000 | 1,9300 | 1,8600 | 7.217 | ,00 |
| 13/7/2009 | 1,8800 | 1,62% | 1,8100 | 1,8800 | 1,7900 | 11.589 | ,00 |
| 10/7/2009 | 1,8500 | -1,60% | 1,9000 | 1,9000 | 1,8500 | 6.313 | ,00 |
| 09/7/2009 | 1,8800 | -1,05% | 1,9500 | 1,9500 | 1,8800 | 5.505 | ,00 |
| 08/7/2009 | 1,9000 | -1,55% | 1,9000 | 1,9400 | 1,8900 | 6.864 | ,00 |
| 07/7/2009 | 1,9300 | 1,05% | 1,8900 | 1,9500 | 1,8900 | 3.629 | ,00 |
| 06/7/2009 | 1,9100 | 1,60% | 1,9000 | 1,9500 | 1,8900 | 2.302 | ,00 |
| 03/7/2009 | 1,8800 | 1,62% | 1,8600 | 1,8900 | 1,8200 | 2.491 | ,00 |
| 02/7/2009 | 1,8500 | -1,60% | 1,8900 | 1,8900 | 1,8400 | 871 | ,00 |
| 01/7/2009 | 1,8800 | 0,00% | 1,8800 | 1,8900 | 1,8100 | 6.764 | ,00 |
| 30/6/2009 | 1,8800 | 0,00% | 1,9000 | 1,9000 | 1,8800 | 1.413 | ,00 |
| 29/6/2009 | 1,8800 | 0,00% | 1,9100 | 1,9100 | 1,8700 | 788 | ,00 |
| 26/6/2009 | 1,8800 | 1,08% | 1,8800 | 1,9000 | 1,8700 | 4.738 | ,00 |
| 25/6/2009 | 1,8600 | 0,00% | 1,8800 | 1,9500 | 1,8500 | 12.259 | ,00 |
| 24/6/2009 | 1,8600 | 1,64% | 1,8600 | 1,8800 | 1,8600 | 4.432 | ,00 |
| 23/6/2009 | 1,8300 | -2,14% | 1,8700 | 1,8700 | 1,7900 | 11.576 | ,00 |
| 22/6/2009 | 1,8700 | -3,11% | 1,8900 | 1,9000 | 1,8600 | 9.285 | ,00 |
| 19/6/2009 | 1,9300 | 2,66% | 1,9000 | 1,9300 | 1,9000 | 6.789 | ,00 |
| 18/6/2009 | 1,8800 | 0,00% | 1,8800 | 1,9000 | 1,8800 | 10.380 | ,00 |
| 17/6/2009 | 1,8800 | -6,00% | 1,9600 | 1,9900 | 1,8700 | 31.723 | ,00 |
| 16/6/2009 | 2,0000 | 0,00% | 1,9400 | 2,0100 | 1,9400 | 6.181 | ,00 |
| 15/6/2009 | 2,0000 | -0,50% | 2,0200 | 2,0600 | 2,0000 | 16.716 | ,00 |
| 12/6/2009 | 2,0100 | -0,50% | 2,0300 | 2,0600 | 1,9500 | 13.056 | ,00 |
| 11/6/2009 | 2,0200 | 1,00% | 2,0100 | 2,0400 | 1,9600 | 9.149 | ,00 |
| 10/6/2009 | 2,0000 | 2,04% | 1,9600 | 2,0200 | 1,9600 | 11.979 | ,00 |
| 09/6/2009 | 1,9600 | -2,97% | 2,0100 | 2,0200 | 1,9300 | 23.797 | ,00 |
| 05/6/2009 | 2,0200 | 1,00% | 2,0500 | 2,0500 | 2,0000 | 17.758 | ,00 |
| 04/6/2009 | 2,0000 | -4,31% | 2,0900 | 2,0900 | 1,9600 | 12.503 | ,00 |
| 03/6/2009 | 2,0900 | -2,79% | 2,1500 | 2,1700 | 2,0800 | 17.217 | ,00 |
| 02/6/2009 | 2,1500 | -1,38% | 2,1900 | 2,1900 | 2,1400 | 10.851 | ,00 |
| 01/6/2009 | 2,1800 | 0,46% | 2,1900 | 2,2200 | 2,1400 | 23.779 | ,00 |
| 29/5/2009 | 2,1700 | 2,36% | 2,1400 | 2,2300 | 2,1300 | 41.365 | ,00 |
| 28/5/2009 | 2,1200 | 1,92% | 2,0800 | 2,1300 | 2,0800 | 21.694 | ,00 |
| 27/5/2009 | 2,0800 | 0,48% | 2,1500 | 2,1700 | 2,0700 | 31.658 | ,00 |
| 26/5/2009 | 2,0700 | -5,91% | 2,1900 | 2,1900 | 2,0300 | 28.226 | ,00 |
| 25/5/2009 | 2,2000 | 3,29% | 2,1600 | 2,2400 | 2,1500 | 23.129 | ,00 |
| 22/5/2009 | 2,1300 | -0,47% | 2,0900 | 2,2100 | 2,0900 | 22.669 | ,00 |
| 21/5/2009 | 2,1400 | 4,39% | 2,0500 | 2,2500 | 2,0500 | 86.899 | ,00 |
| 20/5/2009 | 2,0500 | 1,99% | 2,0600 | 2,0800 | 1,9700 | 41.922 | ,00 |
| 19/5/2009 | 2,0100 | 1,52% | 2,0400 | 2,1000 | 1,9800 | 58.055 | ,00 |
| 18/5/2009 | 1,9800 | -0,50% | 1,9400 | 1,9900 | 1,9400 | 15.059 | ,00 |
| 15/5/2009 | 1,9900 | 0,00% | 2,1200 | 2,1200 | 1,9500 | 46.244 | ,00 |
| 14/5/2009 | 1,9900 | 1,53% | 1,9600 | 2,0800 | 1,9200 | 34.057 | ,00 |
| 13/5/2009 | 1,9600 | 5,38% | 1,9500 | 2,1400 | 1,9300 | 148.416 | ,00 |
| 12/5/2009 | 1,8600 | 6,29% | 1,7500 | 1,8800 | 1,7200 | 128.724 | ,00 |
| 11/5/2009 | 1,7500 | -0,57% | 1,7800 | 1,7900 | 1,7400 | 36.458 | ,00 |
| 08/5/2009 | 1,7600 | -1,12% | 1,7800 | 1,7900 | 1,7500 | 29.505 | ,00 |
| 07/5/2009 | 1,7800 | -1,11% | 1,8100 | 1,8700 | 1,7500 | 39.458 | ,00 |
| 06/5/2009 | 1,8000 | 0,56% | 1,7800 | 1,8500 | 1,7700 | 25.931 | ,00 |
| 05/5/2009 | 1,7900 | -0,56% | 1,8700 | 1,8700 | 1,7400 | 36.252 | ,00 |
| 04/5/2009 | 1,8000 | 0,56% | 1,8100 | 1,8600 | 1,7700 | 43.442 | ,00 |
| 30/4/2009 | 1,7900 | 0,56% | 1,8400 | 1,8600 | 1,7800 | 30.882 | ,00 |
| 29/4/2009 | 1,7800 | 1,71% | 1,7500 | 1,8500 | 1,7500 | 42.573 | ,00 |
| 28/4/2009 | 1,7500 | -1,13% | 1,7700 | 1,7700 | 1,7000 | 7.290 | ,00 |
| 27/4/2009 | 1,7700 | 1,72% | 1,7400 | 1,8000 | 1,7400 | 19.769 | ,00 |
| 24/4/2009 | 1,7400 | 0,58% | 1,7400 | 1,8100 | 1,7100 | 37.454 | ,00 |
| 23/4/2009 | 1,7300 | 3,59% | 1,6800 | 1,7400 | 1,6400 | 28.324 | ,00 |
| 22/4/2009 | 1,6700 | -1,18% | 1,7100 | 1,7100 | 1,6600 | 20.979 | ,00 |
| 21/4/2009 | 1,6900 | -3,98% | 1,7000 | 1,7300 | 1,6800 | 4.107 | ,00 |
| 16/4/2009 | 1,7600 | 4,14% | 1,7100 | 1,7700 | 1,6800 | 15.015 | ,00 |
| 15/4/2009 | 1,6900 | 1,81% | 1,6400 | 1,7100 | 1,6400 | 6.145 | ,00 |
| 14/4/2009 | 1,6600 | 1,22% | 1,6800 | 1,7500 | 1,6300 | 22.543 | ,00 |
| 09/4/2009 | 1,6400 | 5,13% | 1,5700 | 1,6700 | 1,5700 | 24.301 | ,00 |
| 08/4/2009 | 1,5600 | 2,63% | 1,5000 | 1,5800 | 1,5000 | 17.385 | ,00 |
| 07/4/2009 | 1,5200 | -1,30% | 1,5200 | 1,5400 | 1,5200 | 4.922 | ,00 |
| 06/4/2009 | 1,5400 | -1,91% | 1,5500 | 1,5800 | 1,5300 | 15.816 | ,00 |
| 03/4/2009 | 1,5700 | 1,95% | 1,5700 | 1,6000 | 1,5400 | 19.906 | ,00 |
| 02/4/2009 | 1,5400 | -1,28% | 1,5800 | 1,6200 | 1,5300 | 28.526 | ,00 |
| 01/4/2009 | 1,5600 | 2,63% | 1,5200 | 1,5900 | 1,4900 | 85.725 | ,00 |
| 31/3/2009 | 1,5200 | 0,00% | 1,5200 | 1,5300 | 1,4900 | 15.132 | ,00 |
| 30/3/2009 | 1,5200 | 3,40% | 1,5200 | 1,5700 | 1,4900 | 20.578 | ,00 |
| 27/3/2009 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4500 | 3.124 | ,00 |
| 26/3/2009 | 1,4900 | -0,67% | 1,4900 | 1,5000 | 1,4700 | 5.935 | ,00 |
| 24/3/2009 | 1,5000 | 0,67% | 1,5000 | 1,5100 | 1,4900 | 6.838 | ,00 |
| 23/3/2009 | 1,4900 | 1,36% | 1,4300 | 1,5000 | 1,4300 | 3.637 | ,00 |
| 20/3/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 210 | ,00 |
| 19/3/2009 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4500 | 478 | ,00 |
| 18/3/2009 | 1,4600 | 0,69% | 1,4500 | 1,4800 | 1,4500 | 1.142 | ,00 |
| 17/3/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 1.071 | ,00 |
| 16/3/2009 | 1,4500 | 0,00% | 1,4700 | 1,4700 | 1,4400 | 1.996 | ,00 |
| 13/3/2009 | 1,4500 | 0,00% | 1,4900 | 1,5200 | 1,4500 | 6.098 | ,00 |
| 12/3/2009 | 1,4500 | 0,00% | 1,4700 | 1,4800 | 1,4500 | 2.206 | ,00 |
| 11/3/2009 | 1,4500 | -2,68% | 1,5000 | 1,5000 | 1,4400 | 1.809 | ,00 |
| 10/3/2009 | 1,4900 | 1,36% | 1,4900 | 1,5100 | 1,4900 | 705 | ,00 |
| 09/3/2009 | 1,4700 | -1,34% | 1,4700 | 1,4700 | 1,4600 | 2.227 | ,00 |
| 06/3/2009 | 1,4900 | 3,47% | 1,4600 | 1,4900 | 1,4200 | 7.479 | ,00 |
| 05/3/2009 | 1,4400 | 0,70% | 1,4400 | 1,5200 | 1,4300 | 5.800 | ,00 |
| 04/3/2009 | 1,4300 | 1,42% | 1,4100 | 1,4500 | 1,4100 | 7.878 | ,00 |
| 03/3/2009 | 1,4100 | -2,76% | 1,4100 | 1,4300 | 1,4100 | 3.121 | ,00 |
| 27/2/2009 | 1,4500 | 0,00% | 1,4300 | 1,4600 | 1,4100 | 3.989 | ,00 |
| 26/2/2009 | 1,4500 | -2,03% | 1,4800 | 1,4800 | 1,4300 | 4.641 | ,00 |
| 25/2/2009 | 1,4800 | 1,37% | 1,4800 | 1,5000 | 1,4800 | 10.580 | ,00 |
| 24/2/2009 | 1,4600 | -0,68% | 1,4600 | 1,4700 | 1,4300 | 16.496 | ,00 |
| 23/2/2009 | 1,4700 | -3,29% | 1,5100 | 1,5100 | 1,4600 | 11.410 | ,00 |
| 20/2/2009 | 1,5200 | 0,00% | 1,5200 | 1,5500 | 1,5100 | 13.360 | ,00 |
| 19/2/2009 | 1,5200 | -5,59% | 1,6000 | 1,6100 | 1,5000 | 19.411 | ,00 |
| 18/2/2009 | 1,6100 | -0,62% | 1,6000 | 1,6200 | 1,5800 | 2.049 | ,00 |
| 17/2/2009 | 1,6200 | 0,62% | 1,6200 | 1,6300 | 1,6100 | 1.662 | ,00 |
| 16/2/2009 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,6000 | 3.736 | ,00 |
| 13/2/2009 | 1,6300 | -4,12% | 1,7200 | 1,7200 | 1,6200 | 14.733 | ,00 |
| 12/2/2009 | 1,7000 | -2,30% | 1,7100 | 1,7700 | 1,6900 | 3.115 | ,00 |
| 11/2/2009 | 1,7400 | 0,58% | 1,7200 | 1,7500 | 1,7100 | 2.058 | ,00 |
| 10/2/2009 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 1.061 | ,00 |
| 09/2/2009 | 1,7300 | 0,00% | 1,7300 | 1,7600 | 1,7300 | 3.992 | ,00 |
| 06/2/2009 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 945 | ,00 |
| 05/2/2009 | 1,7300 | -1,14% | 1,7300 | 1,7300 | 1,7300 | 373 | ,00 |
| 04/2/2009 | 1,7500 | -1,13% | 1,7800 | 1,7800 | 1,7500 | 2.094 | ,00 |
| 03/2/2009 | 1,7700 | 4,73% | 1,6900 | 1,7700 | 1,6900 | 2.718 | ,00 |
| 02/2/2009 | 1,6900 | -0,59% | 1,6700 | 1,6900 | 1,6700 | 1.157 | ,00 |
| 30/1/2009 | 1,7000 | 1,19% | 1,6800 | 1,7000 | 1,6800 | 2.099 | ,00 |
| 29/1/2009 | 1,6800 | -0,59% | 1,7000 | 1,7000 | 1,6800 | 2.626 | ,00 |
| 28/1/2009 | 1,6900 | 5,62% | 1,6100 | 1,7000 | 1,6100 | 7.169 | ,00 |
| 27/1/2009 | 1,6000 | 0,00% | 1,6000 | 1,6100 | 1,6000 | 1.414 | ,00 |
| 26/1/2009 | 1,6000 | 0,00% | 1,5900 | 1,6000 | 1,5900 | 2.894 | ,00 |
| 23/1/2009 | 1,6000 | -0,62% | 1,6200 | 1,6200 | 1,5900 | 4.980 | ,00 |
| 22/1/2009 | 1,6100 | 0,63% | 1,6300 | 1,6300 | 1,6100 | 11.014 | ,00 |
| 21/1/2009 | 1,6000 | 0,00% | 1,5900 | 1,6200 | 1,5200 | 16.930 | ,00 |
| 20/1/2009 | 1,6000 | 0,00% | 1,5700 | 1,6200 | 1,5700 | 2.014 | ,00 |
| 19/1/2009 | 1,6000 | -4,19% | 1,6900 | 1,6900 | 1,5900 | 6.261 | ,00 |
| 16/1/2009 | 1,6700 | -2,91% | 1,7200 | 1,7400 | 1,6600 | 4.623 | ,00 |
| 15/1/2009 | 1,7200 | 1,18% | 1,6900 | 1,7500 | 1,6700 | 11.529 | ,00 |
| 14/1/2009 | 1,7000 | -5,03% | 1,8100 | 1,8100 | 1,6900 | 11.142 | ,00 |
| 13/1/2009 | 1,7900 | -3,24% | 1,8000 | 1,8100 | 1,7700 | 7.863 | ,00 |
| 12/1/2009 | 1,8500 | 0,00% | 1,8100 | 1,8600 | 1,8100 | 2.594 | ,00 |
| 09/1/2009 | 1,8500 | -1,07% | 1,8600 | 1,8600 | 1,8500 | 3.913 | ,00 |
| 08/1/2009 | 1,8700 | -0,53% | 1,8800 | 1,8800 | 1,8500 | 1.586 | ,00 |
| 07/1/2009 | 1,8800 | 3,30% | 1,8100 | 1,8800 | 1,8100 | 6.670 | ,00 |
| 05/1/2009 | 1,8200 | 4,00% | 1,7600 | 1,8300 | 1,7600 | 4.317 | ,00 |
| 02/1/2009 | 1,7500 | -2,23% | 1,7800 | 1,7800 | 1,7400 | 1.269 | ,00 |
| 31/12/2008 | 1,7900 | -0,56% | 1,8000 | 1,8000 | 1,7900 | 2.101 | ,00 |
| 30/12/2008 | 1,8000 | 1,69% | 1,7700 | 1,8100 | 1,7700 | 5.254 | ,00 |
| 29/12/2008 | 1,7700 | 0,57% | 1,7600 | 1,7900 | 1,7500 | 6.324 | ,00 |
| 24/12/2008 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 876 | ,00 |
| 23/12/2008 | 1,7500 | 0,57% | 1,7400 | 1,7500 | 1,7400 | 324 | ,00 |
| 22/12/2008 | 1,7400 | 1,16% | 1,7300 | 1,7400 | 1,7300 | 236 | ,00 |
| 19/12/2008 | 1,7200 | 0,00% | 1,7100 | 1,7600 | 1,7100 | 8.215 | ,00 |
| 18/12/2008 | 1,7200 | -2,82% | 1,7600 | 1,7900 | 1,7200 | 4.769 | ,00 |
| 17/12/2008 | 1,7700 | -1,12% | 1,7900 | 1,8000 | 1,7700 | 1.908 | ,00 |
| 16/12/2008 | 1,7900 | -4,28% | 1,8700 | 1,8800 | 1,7900 | 3.522 | ,00 |
| 15/12/2008 | 1,8700 | 4,47% | 1,7900 | 1,8800 | 1,7800 | 5.771 | ,00 |
| 12/12/2008 | 1,7900 | -2,72% | 1,8100 | 1,8300 | 1,7700 | 3.982 | ,00 |
| 11/12/2008 | 1,8400 | 0,55% | 1,8300 | 1,9800 | 1,8300 | 2.402 | ,00 |
| 10/12/2008 | 1,8300 | -1,61% | 1,8800 | 1,8800 | 1,7900 | 2.434 | ,00 |
| 09/12/2008 | 1,8600 | -1,06% | 1,8800 | 1,8800 | 1,8600 | 1.670 | ,00 |
| 08/12/2008 | 1,8800 | 1,08% | 1,8600 | 1,9000 | 1,8600 | 3.811 | ,00 |
| 05/12/2008 | 1,8600 | -1,06% | 1,8600 | 1,8800 | 1,8500 | 3.200 | ,00 |
| 04/12/2008 | 1,8800 | 2,17% | 1,8500 | 1,8800 | 1,8500 | 3.309 | ,00 |
| 03/12/2008 | 1,8400 | 0,00% | 1,8600 | 1,8800 | 1,8400 | 2.605 | ,00 |
| 02/12/2008 | 1,8400 | -1,60% | 1,8500 | 1,8600 | 1,8300 | 6.261 | ,00 |
| 01/12/2008 | 1,8700 | 1,08% | 1,8200 | 1,8800 | 1,8100 | 3.119 | ,00 |
| 28/11/2008 | 1,8500 | 2,21% | 1,8400 | 1,8500 | 1,8100 | 2.202 | ,00 |
| 27/11/2008 | 1,8100 | 2,26% | 1,7700 | 1,8200 | 1,7200 | 18.673 | ,00 |
| 26/11/2008 | 1,7700 | -5,85% | 1,8800 | 1,8800 | 1,7700 | 8.310 | ,00 |
| 25/11/2008 | 1,8800 | -1,57% | 1,9100 | 1,9100 | 1,8200 | 17.751 | ,00 |
| 24/11/2008 | 1,9100 | 0,00% | 1,8800 | 1,9100 | 1,8300 | 6.435 | ,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.% |
|---|