| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΚΡΕ.ΚΑ Α.Ε. (ΚΡΕΚΑ)
0,2800 €
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 | 0,6400 | 4,92% | 0,6200 | 0,6400 | 0,6100 | 507 | ,00 |
| 08/2/2010 | 0,6100 | -6,15% | 0,6000 | 0,6200 | 0,6000 | 12.926 | ,00 |
| 05/2/2010 | 0,6500 | 0,00% | 0,6300 | 0,6500 | 0,6000 | 9.880 | ,00 |
| 04/2/2010 | 0,6500 | 1,56% | 0,6400 | 0,6500 | 0,6400 | 6.050 | ,00 |
| 03/2/2010 | 0,6400 | 3,23% | 0,6400 | 0,6500 | 0,6300 | 2.500 | ,00 |
| 02/2/2010 | 0,6200 | -3,13% | 0,6500 | 0,6500 | 0,5900 | 44.245 | ,00 |
| 01/2/2010 | 0,6400 | -5,88% | 0,6900 | 0,6900 | 0,6400 | 6.330 | ,00 |
| 29/1/2010 | 0,6800 | 4,62% | 0,6500 | 0,6900 | 0,6500 | 1.260 | ,00 |
| 28/1/2010 | 0,6500 | -5,80% | 0,6600 | 0,6700 | 0,6500 | 2.466 | ,00 |
| 27/1/2010 | 0,6900 | 6,15% | 0,6800 | 0,6900 | 0,6800 | 3.000 | ,00 |
| 26/1/2010 | 0,6500 | 1,56% | 0,6500 | 0,6500 | 0,6500 | 1.155 | ,00 |
| 25/1/2010 | 0,6400 | 0,00% | 0,6400 | 0,6700 | 0,6100 | 8.185 | ,00 |
| 22/1/2010 | 0,6400 | -4,48% | 0,6800 | 0,6800 | 0,6400 | 8.050 | ,00 |
| 21/1/2010 | 0,6700 | -2,90% | 0,6800 | 0,6900 | 0,6500 | 15.530 | ,00 |
| 20/1/2010 | 0,6900 | -1,43% | 0,7300 | 0,7600 | 0,6800 | 8.006 | ,00 |
| 19/1/2010 | 0,7000 | -5,41% | 0,7400 | 0,7500 | 0,7000 | 8.407 | ,00 |
| 18/1/2010 | 0,7400 | -1,33% | 0,7400 | 0,7500 | 0,7400 | 2.200 | ,00 |
| 15/1/2010 | 0,7500 | -6,25% | 0,7900 | 0,7900 | 0,7400 | 6.281 | ,00 |
| 14/1/2010 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,8000 | 100 | ,00 |
| 13/1/2010 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 12/1/2010 | 0,7900 | -2,47% | 0,7800 | 0,8000 | 0,7700 | 3.849 | ,00 |
| 11/1/2010 | 0,8100 | 3,85% | 0,8100 | 0,8200 | 0,8000 | 3.270 | ,00 |
| 08/1/2010 | 0,7800 | -2,50% | 0,8100 | 0,8100 | 0,7800 | 1.504 | ,00 |
| 07/1/2010 | 0,8000 | 0,00% | 0,7900 | 0,8100 | 0,7900 | 3.000 | ,00 |
| 05/1/2010 | 0,8000 | 3,90% | 0,8000 | 0,8300 | 0,7900 | 2.230 | ,00 |
| 04/1/2010 | 0,7700 | 0,00% | 0,7900 | 0,7900 | 0,7700 | 870 | ,00 |
| 31/12/2009 | 0,7700 | -3,75% | 0,7700 | 0,7700 | 0,7700 | 3.007 | 2.315,39 |
| 30/12/2009 | 0,8000 | 3,90% | 0,7900 | 0,8000 | 0,7900 | 500 | 399,00 |
| 29/12/2009 | 0,7700 | 1,32% | 0,7500 | 0,7800 | 0,7500 | 7.454 | 5.710,70 |
| 28/12/2009 | 0,7600 | -3,80% | 0,7600 | 0,7700 | 0,7500 | 2.800 | 2.132,02 |
| 23/12/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 2.000 | 1.580,00 |
| 22/12/2009 | 0,7900 | -1,25% | 0,7600 | 0,8200 | 0,7400 | 11.501 | 8.798,86 |
| 21/12/2009 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 150 | 120,00 |
| 18/12/2009 | 0,8300 | 3,75% | 0,7400 | 0,8300 | 0,7400 | 295 | 225,63 |
| 17/12/2009 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 16/12/2009 | 0,8000 | 5,26% | 0,7600 | 0,8000 | 0,7500 | 1.915 | 1.495,00 |
| 15/12/2009 | 0,7600 | -5,00% | 0,8200 | 0,8200 | 0,7600 | 2.542 | 1.972,04 |
| 14/12/2009 | 0,8000 | 3,90% | 0,7800 | 0,8100 | 0,7800 | 2.200 | 1.752,95 |
| 11/12/2009 | 0,7700 | -3,75% | 0,8000 | 0,8400 | 0,7600 | 6.390 | 5.112,42 |
| 10/12/2009 | 0,8000 | 6,67% | 0,7600 | 0,8100 | 0,7000 | 14.016 | 10.542,95 |
| 09/12/2009 | 0,7500 | -3,85% | 0,7500 | 0,7800 | 0,7400 | 12.656 | 9.489,58 |
| 08/12/2009 | 0,7800 | -8,24% | 0,8300 | 0,8300 | 0,7800 | 920 | 731,80 |
| 07/12/2009 | 0,8500 | 6,25% | 0,7700 | 0,8500 | 0,7700 | 7.167 | 5.979,95 |
| 04/12/2009 | 0,8000 | -5,88% | 0,8000 | 0,8300 | 0,8000 | 3.034 | 2.433,34 |
| 03/12/2009 | 0,8500 | -1,16% | 0,8600 | 0,8600 | 0,8500 | 1.900 | 1.622,00 |
| 02/12/2009 | 0,8600 | 0,00% | 0,8800 | 0,8800 | 0,8600 | 10.182 | 8.808,47 |
| 01/12/2009 | 0,8600 | 3,61% | 0,8400 | 0,9000 | 0,8300 | 20.585 | ,00 |
| 30/11/2009 | 0,8300 | 5,06% | 0,8300 | 0,8300 | 0,8300 | 560 | ,00 |
| 27/11/2009 | 0,7900 | 1,28% | 0,7800 | 0,8100 | 0,7600 | 21.522 | ,00 |
| 26/11/2009 | 0,7800 | -7,14% | 0,8400 | 0,8400 | 0,7700 | 19.078 | ,00 |
| 25/11/2009 | 0,8400 | -4,55% | 0,8700 | 0,8700 | 0,8100 | 16.950 | ,00 |
| 24/11/2009 | 0,8800 | -2,22% | 0,8900 | 0,9100 | 0,8600 | 11.849 | ,00 |
| 23/11/2009 | 0,9000 | -4,26% | 0,9100 | 0,9100 | 0,8900 | 30.638 | ,00 |
| 20/11/2009 | 0,9400 | 0,00% | 0,9100 | 0,9500 | 0,9000 | 2.709 | ,00 |
| 19/11/2009 | 0,9400 | -6,00% | 0,9700 | 0,9900 | 0,9400 | 3.870 | ,00 |
| 18/11/2009 | 1,0000 | 1,01% | 0,9800 | 1,0000 | 0,9700 | 4.042 | ,00 |
| 17/11/2009 | 0,9900 | -1,00% | 1,0200 | 1,0200 | 0,9800 | 1.146 | ,00 |
| 16/11/2009 | 1,0000 | -6,54% | 1,1200 | 1,1300 | 0,9900 | 10.500 | ,00 |
| 13/11/2009 | 1,0700 | -0,93% | 1,0400 | 1,0700 | 1,0400 | 855 | ,00 |
| 12/11/2009 | 1,0800 | -0,92% | 1,0400 | 1,0900 | 1,0300 | 5.699 | ,00 |
| 11/11/2009 | 1,0900 | 3,81% | 1,0400 | 1,1000 | 1,0300 | 8.152 | ,00 |
| 10/11/2009 | 1,0500 | -0,94% | 1,0300 | 1,0600 | 1,0300 | 4.694 | ,00 |
| 09/11/2009 | 1,0600 | 0,00% | 1,0800 | 1,0800 | 1,0300 | 8.123 | ,00 |
| 06/11/2009 | 1,0600 | 0,00% | 1,0200 | 1,0700 | 1,0200 | 5.200 | ,00 |
| 05/11/2009 | 1,0600 | 2,91% | 1,0200 | 1,0600 | 1,0100 | 5.191 | ,00 |
| 04/11/2009 | 1,0300 | -2,83% | 1,0600 | 1,0600 | 1,0300 | 5.021 | ,00 |
| 03/11/2009 | 1,0600 | -3,64% | 1,0400 | 1,0600 | 1,0000 | 1.823 | ,00 |
| 02/11/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/10/2009 | 1,1000 | -2,65% | 1,0800 | 1,1000 | 1,0500 | 12.950 | ,00 |
| 29/10/2009 | 1,1300 | -0,88% | 1,0900 | 1,1300 | 1,0900 | 1.350 | ,00 |
| 27/10/2009 | 1,1400 | 0,00% | 1,1000 | 1,1600 | 1,0500 | 11.819 | ,00 |
| 26/10/2009 | 1,1400 | 0,00% | 1,1400 | 1,1800 | 1,1000 | 17.070 | ,00 |
| 23/10/2009 | 1,1400 | 0,00% | 1,1000 | 1,1500 | 1,1000 | 7.215 | ,00 |
| 22/10/2009 | 1,1400 | 0,00% | 1,0700 | 1,1600 | 1,0700 | 24.130 | ,00 |
| 21/10/2009 | 1,1400 | 8,57% | 1,0300 | 1,1500 | 1,0300 | 43.506 | ,00 |
| 20/10/2009 | 1,0500 | -0,94% | 1,0400 | 1,0700 | 1,0400 | 2.650 | ,00 |
| 19/10/2009 | 1,0600 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 2.650 | ,00 |
| 16/10/2009 | 1,0700 | 1,90% | 1,0400 | 1,0700 | 1,0300 | 8.555 | ,00 |
| 15/10/2009 | 1,0500 | -3,67% | 1,0800 | 1,0800 | 1,0300 | 14.505 | ,00 |
| 14/10/2009 | 1,0900 | 1,87% | 1,0500 | 1,1100 | 1,0500 | 24.360 | ,00 |
| 13/10/2009 | 1,0700 | -2,73% | 1,1000 | 1,1500 | 1,0600 | 1.120 | ,00 |
| 12/10/2009 | 1,1000 | 5,77% | 1,0100 | 1,1200 | 1,0100 | 13.587 | ,00 |
| 09/10/2009 | 1,0400 | -0,95% | 1,0800 | 1,0800 | 1,0100 | 22.850 | ,00 |
| 08/10/2009 | 1,0500 | 2,94% | 1,0600 | 1,0600 | 1,0200 | 11.220 | ,00 |
| 07/10/2009 | 1,0200 | -2,86% | 1,0300 | 1,0800 | 1,0200 | 7.120 | ,00 |
| 06/10/2009 | 1,0500 | 6,06% | 1,0200 | 1,0500 | 1,0000 | 8.050 | ,00 |
| 05/10/2009 | 0,9900 | -1,00% | 1,0200 | 1,0200 | 0,9900 | 5.740 | ,00 |
| 02/10/2009 | 1,0000 | -2,91% | 1,0300 | 1,0300 | 1,0000 | 7.080 | ,00 |
| 01/10/2009 | 1,0300 | 0,98% | 1,0200 | 1,0400 | 1,0100 | 13.670 | ,00 |
| 30/9/2009 | 1,0200 | -4,67% | 1,0400 | 1,0600 | 1,0200 | 13.765 | ,00 |
| 29/9/2009 | 1,0700 | -4,46% | 1,0900 | 1,1000 | 1,0600 | 8.660 | ,00 |
| 28/9/2009 | 1,1200 | -0,88% | 1,1500 | 1,1500 | 1,0700 | 5.190 | ,00 |
| 25/9/2009 | 1,1300 | 0,00% | 1,0800 | 1,1300 | 1,0600 | 2.410 | ,00 |
| 24/9/2009 | 1,1300 | -2,59% | 1,1100 | 1,1500 | 1,1100 | 3.400 | ,00 |
| 23/9/2009 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 960 | ,00 |
| 22/9/2009 | 1,1400 | 0,00% | 1,0800 | 1,1600 | 1,0800 | 201 | ,00 |
| 21/9/2009 | 1,1400 | -1,72% | 1,1000 | 1,1400 | 1,1000 | 1.050 | ,00 |
| 18/9/2009 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1300 | 3.760 | ,00 |
| 17/9/2009 | 1,1400 | -0,87% | 1,1100 | 1,1400 | 1,1100 | 1.240 | ,00 |
| 16/9/2009 | 1,1500 | 5,50% | 1,1400 | 1,1600 | 1,1400 | 5.700 | ,00 |
| 15/9/2009 | 1,0900 | 1,87% | 1,0300 | 1,1300 | 1,0200 | 5.510 | ,00 |
| 14/9/2009 | 1,0700 | -0,93% | 1,1100 | 1,1100 | 1,0400 | 6.152 | ,00 |
| 11/9/2009 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 510 | ,00 |
| 10/9/2009 | 1,0900 | -2,68% | 1,0900 | 1,0900 | 1,0900 | 500 | ,00 |
| 09/9/2009 | 1,1200 | 0,90% | 1,1000 | 1,1500 | 1,0800 | 5.388 | ,00 |
| 08/9/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1000 | 2.530 | ,00 |
| 07/9/2009 | 1,1100 | -0,89% | 1,1300 | 1,1600 | 1,0800 | 5.530 | ,00 |
| 04/9/2009 | 1,1200 | 4,67% | 1,1200 | 1,1200 | 1,1200 | 2.000 | ,00 |
| 03/9/2009 | 1,0700 | -0,93% | 1,0100 | 1,0700 | 1,0000 | 654 | ,00 |
| 02/9/2009 | 1,0800 | -3,57% | 1,1000 | 1,1000 | 1,0800 | 1.955 | ,00 |
| 01/9/2009 | 1,1200 | 0,90% | 1,0800 | 1,1200 | 1,0800 | 2.681 | ,00 |
| 31/8/2009 | 1,1100 | 2,78% | 1,0700 | 1,1300 | 1,0500 | 3.288 | ,00 |
| 28/8/2009 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0500 | 1.926 | ,00 |
| 27/8/2009 | 1,0800 | -0,92% | 1,1300 | 1,1300 | 1,0800 | 7.120 | ,00 |
| 26/8/2009 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0500 | 14.233 | ,00 |
| 25/8/2009 | 1,1100 | -4,31% | 1,1400 | 1,1500 | 1,1000 | 6.450 | ,00 |
| 24/8/2009 | 1,1600 | -4,92% | 1,1800 | 1,1800 | 1,1500 | 8.100 | ,00 |
| 21/8/2009 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,1600 | 18.624 | ,00 |
| 20/8/2009 | 1,2300 | -1,60% | 1,2400 | 1,2400 | 1,2000 | 556 | ,00 |
| 19/8/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/8/2009 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 14.400 | ,00 |
| 17/8/2009 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,1500 | 20.761 | ,00 |
| 14/8/2009 | 1,2500 | 5,93% | 1,1600 | 1,2500 | 1,1600 | 16.420 | ,00 |
| 13/8/2009 | 1,1800 | -1,67% | 1,1800 | 1,1800 | 1,1800 | 2.000 | ,00 |
| 12/8/2009 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 1.536 | ,00 |
| 11/8/2009 | 1,2000 | -1,64% | 1,1100 | 1,2000 | 1,1100 | 800 | ,00 |
| 10/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 07/8/2009 | 1,2200 | 0,00% | 1,1800 | 1,2300 | 1,1500 | 15.605 | ,00 |
| 06/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2600 | 1,2200 | 9.600 | ,00 |
| 05/8/2009 | 1,2200 | 0,00% | 1,2400 | 1,3100 | 1,1900 | 38.849 | ,00 |
| 04/8/2009 | 1,2200 | 7,96% | 1,1800 | 1,2300 | 1,1600 | 29.405 | ,00 |
| 03/8/2009 | 1,1300 | 8,65% | 1,0600 | 1,1400 | 1,0600 | 21.074 | ,00 |
| 31/7/2009 | 1,0400 | 2,97% | 1,0200 | 1,0500 | 1,0200 | 2.000 | ,00 |
| 30/7/2009 | 1,0100 | 4,12% | 1,0000 | 1,0100 | 1,0000 | 1.310 | ,00 |
| 29/7/2009 | 0,9700 | -3,00% | 0,9600 | 0,9800 | 0,9600 | 3.550 | ,00 |
| 28/7/2009 | 1,0000 | 0,00% | 1,0300 | 1,0300 | 1,0000 | 1.500 | ,00 |
| 27/7/2009 | 1,0000 | 3,09% | 0,9900 | 1,0100 | 0,9900 | 10.119 | ,00 |
| 24/7/2009 | 0,9700 | 4,30% | 0,9200 | 0,9800 | 0,9200 | 10.490 | ,00 |
| 23/7/2009 | 0,9300 | -3,12% | 0,9300 | 0,9300 | 0,9300 | 1.495 | ,00 |
| 22/7/2009 | 0,9600 | 1,05% | 0,9600 | 0,9600 | 0,9200 | 6.610 | ,00 |
| 21/7/2009 | 0,9500 | 0,00% | 0,9800 | 0,9800 | 0,9500 | 1.184 | ,00 |
| 20/7/2009 | 0,9500 | 4,40% | 0,9200 | 0,9500 | 0,9200 | 2.123 | ,00 |
| 17/7/2009 | 0,9100 | -2,15% | 0,9100 | 0,9300 | 0,9100 | 11.181 | ,00 |
| 16/7/2009 | 0,9300 | 2,20% | 0,9300 | 0,9300 | 0,9000 | 12.942 | ,00 |
| 15/7/2009 | 0,9100 | -1,09% | 0,9200 | 0,9400 | 0,9000 | 2.942 | ,00 |
| 14/7/2009 | 0,9200 | 1,10% | 0,9200 | 0,9200 | 0,9200 | 300 | ,00 |
| 13/7/2009 | 0,9100 | 0,00% | 0,9000 | 0,9300 | 0,9000 | 5.880 | ,00 |
| 10/7/2009 | 0,9100 | 0,00% | 0,9300 | 0,9300 | 0,9000 | 6.657 | ,00 |
| 09/7/2009 | 0,9100 | -5,21% | 0,9200 | 0,9200 | 0,9100 | 2.844 | ,00 |
| 08/7/2009 | 0,9600 | -2,04% | 0,9500 | 0,9800 | 0,9200 | 974 | ,00 |
| 07/7/2009 | 0,9800 | -1,01% | 0,9500 | 0,9800 | 0,9500 | 250 | ,00 |
| 06/7/2009 | 0,9900 | 2,06% | 0,9800 | 0,9900 | 0,9800 | 1.000 | ,00 |
| 03/7/2009 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9300 | 2.411 | ,00 |
| 02/7/2009 | 0,9500 | -2,06% | 0,9400 | 0,9800 | 0,9400 | 1.630 | ,00 |
| 01/7/2009 | 0,9700 | 1,04% | 0,9600 | 1,0000 | 0,9600 | 4.539 | ,00 |
| 30/6/2009 | 0,9600 | -4,00% | 1,0000 | 1,0000 | 0,9600 | 2.161 | ,00 |
| 29/6/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/6/2009 | 1,0000 | 0,00% | 1,0500 | 1,1000 | 1,0000 | 4.116 | ,00 |
| 25/6/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 500 | ,00 |
| 24/6/2009 | 1,0000 | 1,01% | 0,9800 | 1,0200 | 0,9800 | 4.204 | ,00 |
| 23/6/2009 | 0,9900 | 7,61% | 0,9600 | 1,0100 | 0,9400 | 10.778 | ,00 |
| 22/6/2009 | 0,9200 | -8,00% | 1,0000 | 1,0000 | 0,9100 | 11.759 | ,00 |
| 19/6/2009 | 1,0000 | 6,38% | 0,9700 | 1,0200 | 0,9700 | 3.700 | ,00 |
| 18/6/2009 | 0,9400 | -2,08% | 0,9000 | 0,9600 | 0,9000 | 6.766 | ,00 |
| 17/6/2009 | 0,9600 | -9,43% | 1,0000 | 1,0000 | 0,9600 | 18.385 | ,00 |
| 16/6/2009 | 1,0600 | -3,64% | 1,0600 | 1,0600 | 1,0300 | 11.100 | ,00 |
| 15/6/2009 | 1,1000 | 0,92% | 1,1100 | 1,1100 | 1,1000 | 336 | ,00 |
| 12/6/2009 | 1,0900 | -0,91% | 1,0800 | 1,1200 | 1,0800 | 27.252 | ,00 |
| 11/6/2009 | 1,1000 | 0,00% | 1,0900 | 1,1100 | 1,0900 | 6.690 | ,00 |
| 10/6/2009 | 1,1000 | 1,85% | 1,1500 | 1,1500 | 1,1000 | 7.705 | ,00 |
| 09/6/2009 | 1,0800 | -0,92% | 1,1100 | 1,1100 | 1,0600 | 13.806 | ,00 |
| 05/6/2009 | 1,0900 | -2,68% | 1,1200 | 1,1300 | 1,0900 | 5.565 | ,00 |
| 04/6/2009 | 1,1200 | -2,61% | 1,1600 | 1,1600 | 1,1000 | 6.482 | ,00 |
| 03/6/2009 | 1,1500 | -1,71% | 1,1900 | 1,1900 | 1,1200 | 8.503 | ,00 |
| 02/6/2009 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1500 | 18.915 | ,00 |
| 01/6/2009 | 1,2000 | 3,45% | 1,2000 | 1,2400 | 1,0900 | 28.033 | ,00 |
| 29/5/2009 | 1,1600 | -2,52% | 1,2000 | 1,2200 | 1,1300 | 23.564 | ,00 |
| 28/5/2009 | 1,1900 | 2,59% | 1,1400 | 1,2000 | 1,1300 | 10.962 | ,00 |
| 27/5/2009 | 1,1600 | 1,75% | 1,2500 | 1,2500 | 1,1500 | 23.654 | ,00 |
| 26/5/2009 | 1,1400 | -1,72% | 1,1800 | 1,2700 | 1,0700 | 89.318 | ,00 |
| 25/5/2009 | 1,1600 | 11,54% | 1,1000 | 1,2100 | 1,0400 | 77.724 | ,00 |
| 22/5/2009 | 1,0400 | 4,00% | 1,0000 | 1,0600 | 1,0000 | 18.370 | ,00 |
| 21/5/2009 | 1,0000 | 0,00% | 1,0200 | 1,0300 | 0,9800 | 17.457 | ,00 |
| 20/5/2009 | 1,0000 | 3,09% | 1,0000 | 1,0600 | 0,9700 | 12.065 | ,00 |
| 19/5/2009 | 0,9700 | 2,11% | 0,9900 | 1,0100 | 0,9500 | 10.980 | ,00 |
| 18/5/2009 | 0,9500 | 2,15% | 0,9700 | 0,9700 | 0,9100 | 14.355 | ,00 |
| 15/5/2009 | 0,9300 | -6,06% | 1,0000 | 1,0000 | 0,9100 | 28.827 | ,00 |
| 14/5/2009 | 0,9900 | -1,00% | 1,0000 | 1,0100 | 0,9900 | 14.700 | ,00 |
| 13/5/2009 | 1,0000 | -9,09% | 1,1200 | 1,1400 | 1,0000 | 34.735 | ,00 |
| 12/5/2009 | 1,1000 | 2,80% | 1,0400 | 1,1400 | 1,0400 | 20.660 | ,00 |
| 11/5/2009 | 1,0700 | -3,60% | 1,0900 | 1,1100 | 1,0500 | 6.548 | ,00 |
| 08/5/2009 | 1,1100 | 1,83% | 1,0700 | 1,1300 | 1,0300 | 18.350 | ,00 |
| 07/5/2009 | 1,0900 | -6,84% | 1,2000 | 1,2500 | 1,0600 | 22.957 | ,00 |
| 06/5/2009 | 1,1700 | 0,86% | 1,1600 | 1,2700 | 1,1200 | 28.281 | ,00 |
| 05/5/2009 | 1,1600 | 8,41% | 1,0500 | 1,1700 | 1,0400 | 34.662 | ,00 |
| 04/5/2009 | 1,0700 | 2,88% | 1,0500 | 1,0800 | 1,0200 | 14.838 | ,00 |
| 30/4/2009 | 1,0400 | -3,70% | 1,1000 | 1,1100 | 1,0300 | 20.855 | ,00 |
| 29/4/2009 | 1,0800 | 3,85% | 1,0800 | 1,1000 | 1,0600 | 15.093 | ,00 |
| 28/4/2009 | 1,0400 | -7,14% | 1,0800 | 1,0800 | 1,0300 | 22.095 | ,00 |
| 27/4/2009 | 1,1200 | -3,45% | 1,1500 | 1,1600 | 1,0700 | 29.675 | ,00 |
| 24/4/2009 | 1,1600 | 14,85% | 1,0500 | 1,2100 | 1,0400 | 67.146 | ,00 |
| 23/4/2009 | 1,0100 | 10,99% | 0,9400 | 1,0500 | 0,9400 | 50.247 | ,00 |
| 22/4/2009 | 0,9100 | 3,41% | 0,8700 | 0,9100 | 0,8700 | 5.124 | ,00 |
| 21/4/2009 | 0,8800 | -6,38% | 0,9000 | 0,9200 | 0,8800 | 6.914 | ,00 |
| 16/4/2009 | 0,9400 | 2,17% | 0,9300 | 0,9700 | 0,9300 | 15.335 | ,00 |
| 15/4/2009 | 0,9200 | 0,00% | 0,8800 | 0,9300 | 0,8800 | 12.099 | ,00 |
| 14/4/2009 | 0,9200 | 3,37% | 0,9200 | 0,9300 | 0,8900 | 16.805 | ,00 |
| 09/4/2009 | 0,8900 | 4,71% | 0,8400 | 0,9100 | 0,8300 | 16.639 | ,00 |
| 08/4/2009 | 0,8500 | 0,00% | 0,8300 | 0,9000 | 0,8200 | 23.358 | ,00 |
| 07/4/2009 | 0,8500 | -1,16% | 0,8500 | 0,8600 | 0,8500 | 3.610 | ,00 |
| 06/4/2009 | 0,8600 | -2,27% | 0,8900 | 0,9000 | 0,8600 | 4.474 | ,00 |
| 03/4/2009 | 0,8800 | 0,00% | 0,9000 | 0,9100 | 0,8800 | 5.100 | ,00 |
| 02/4/2009 | 0,8800 | 0,00% | 0,9000 | 0,9000 | 0,8800 | 12.710 | ,00 |
| 01/4/2009 | 0,8800 | 1,15% | 0,9000 | 0,9000 | 0,8600 | 5.900 | ,00 |
| 31/3/2009 | 0,8700 | 0,00% | 0,8400 | 0,8900 | 0,8400 | 21.500 | ,00 |
| 30/3/2009 | 0,8700 | -3,33% | 0,8600 | 0,8800 | 0,8600 | 2.110 | ,00 |
| 27/3/2009 | 0,9000 | -1,10% | 0,9000 | 0,9100 | 0,8500 | 18.705 | ,00 |
| 26/3/2009 | 0,9100 | 0,00% | 0,8900 | 0,9300 | 0,8700 | 12.619 | ,00 |
| 24/3/2009 | 0,9100 | -1,09% | 0,9300 | 0,9500 | 0,9000 | 9.024 | ,00 |
| 23/3/2009 | 0,9200 | -2,13% | 0,9400 | 0,9400 | 0,9100 | 21.970 | ,00 |
| 20/3/2009 | 0,9400 | -6,00% | 0,9300 | 1,0100 | 0,9000 | 46.445 | ,00 |
| 19/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9800 | 4.969 | ,00 |
| 18/3/2009 | 1,0000 | -2,91% | 0,9900 | 1,0500 | 0,9900 | 13.734 | ,00 |
| 17/3/2009 | 1,0300 | 3,00% | 0,9400 | 1,0300 | 0,9400 | 17.099 | ,00 |
| 16/3/2009 | 1,0000 | 2,04% | 1,0000 | 1,0200 | 0,9400 | 9.917 | ,00 |
| 13/3/2009 | 0,9800 | 0,00% | 1,0200 | 1,0200 | 0,9600 | 10.300 | ,00 |
| 12/3/2009 | 0,9800 | 4,26% | 1,0100 | 1,0100 | 0,9200 | 8.583 | ,00 |
| 11/3/2009 | 0,9400 | 0,00% | 0,9400 | 1,0200 | 0,9200 | 12.455 | ,00 |
| 10/3/2009 | 0,9400 | 6,82% | 0,8800 | 0,9600 | 0,8600 | 10.256 | ,00 |
| 09/3/2009 | 0,8800 | 0,00% | 0,8400 | 0,8800 | 0,8400 | 700 | ,00 |
| 06/3/2009 | 0,8800 | 4,76% | 0,8800 | 0,8900 | 0,8200 | 9.529 | ,00 |
| 05/3/2009 | 0,8400 | -5,62% | 0,8900 | 0,9000 | 0,8400 | 5.258 | ,00 |
| 04/3/2009 | 0,8900 | 1,14% | 0,9000 | 0,9000 | 0,8500 | 4.765 | ,00 |
| 03/3/2009 | 0,8800 | 2,33% | 0,8000 | 0,9000 | 0,8000 | 8.570 | ,00 |
| 27/2/2009 | 0,8600 | 7,50% | 0,8000 | 0,8800 | 0,8000 | 16.693 | ,00 |
| 26/2/2009 | 0,8000 | -1,23% | 0,8100 | 0,8100 | 0,7800 | 5.200 | ,00 |
| 25/2/2009 | 0,8100 | -2,41% | 0,8400 | 0,8600 | 0,8000 | 4.190 | ,00 |
| 24/2/2009 | 0,8300 | -2,35% | 0,8400 | 0,8400 | 0,8200 | 5.020 | ,00 |
| 23/2/2009 | 0,8500 | -2,30% | 0,8500 | 0,8500 | 0,8400 | 1.210 | ,00 |
| 20/2/2009 | 0,8700 | -2,25% | 0,8700 | 0,8800 | 0,8600 | 8.300 | ,00 |
| 19/2/2009 | 0,8900 | -1,11% | 0,9000 | 0,9000 | 0,8800 | 3.897 | ,00 |
| 18/2/2009 | 0,9000 | -1,10% | 0,8800 | 0,9200 | 0,8700 | 12.653 | ,00 |
| 17/2/2009 | 0,9100 | -6,19% | 0,9200 | 0,9500 | 0,8800 | 13.804 | ,00 |
| 16/2/2009 | 0,9700 | -1,02% | 0,9800 | 1,0000 | 0,9600 | 4.237 | ,00 |
| 13/2/2009 | 0,9800 | -1,01% | 1,0100 | 1,0100 | 0,9800 | 6.002 | ,00 |
| 12/2/2009 | 0,9900 | -1,00% | 1,0000 | 1,0500 | 0,9700 | 41.011 | ,00 |
| 11/2/2009 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 0,9700 | 6.350 | ,00 |
| 10/2/2009 | 1,0100 | 1,00% | 0,9500 | 1,0300 | 0,9500 | 36.996 | ,00 |
| 09/2/2009 | 1,0000 | 4,17% | 0,9700 | 1,0100 | 0,9100 | 12.140 | ,00 |
| 06/2/2009 | 0,9600 | 0,00% | 0,9500 | 0,9600 | 0,9500 | 550 | ,00 |
| 05/2/2009 | 0,9600 | 1,05% | 0,9500 | 0,9700 | 0,9100 | 5.965 | ,00 |
| 04/2/2009 | 0,9500 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 1.300 | ,00 |
| 03/2/2009 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 35 | ,00 |
| 02/2/2009 | 0,9500 | 5,56% | 0,9500 | 0,9500 | 0,9500 | 2.250 | ,00 |
| 30/1/2009 | 0,9000 | -5,26% | 0,9000 | 0,9000 | 0,9000 | 30 | ,00 |
| 29/1/2009 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 28/1/2009 | 0,9500 | -2,06% | 0,9500 | 0,9600 | 0,9500 | 1.700 | ,00 |
| 27/1/2009 | 0,9700 | 0,00% | 0,9800 | 0,9800 | 0,9300 | 1.021 | ,00 |
| 26/1/2009 | 0,9700 | -2,02% | 0,9400 | 0,9700 | 0,9000 | 1.105 | ,00 |
| 23/1/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 22/1/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 21/1/2009 | 0,9900 | 1,02% | 0,9800 | 0,9900 | 0,9800 | 160 | ,00 |
| 20/1/2009 | 0,9800 | 2,08% | 0,8800 | 0,9800 | 0,8800 | 2.895 | ,00 |
| 19/1/2009 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 16/1/2009 | 0,9600 | 2,13% | 0,9500 | 0,9700 | 0,9500 | 3.403 | ,00 |
| 15/1/2009 | 0,9400 | 2,17% | 0,9000 | 0,9400 | 0,9000 | 1.000 | ,00 |
| 14/1/2009 | 0,9200 | -2,13% | 0,9800 | 1,0000 | 0,9000 | 7.448 | ,00 |
| 13/1/2009 | 0,9400 | -4,08% | 0,9600 | 0,9900 | 0,9400 | 3.900 | ,00 |
| 12/1/2009 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 09/1/2009 | 0,9800 | -2,97% | 1,0000 | 1,0000 | 0,9800 | 5.469 | ,00 |
| 08/1/2009 | 1,0100 | 3,06% | 0,9700 | 1,0200 | 0,9700 | 3.830 | ,00 |
| 07/1/2009 | 0,9800 | -2,00% | 0,9900 | 0,9900 | 0,9700 | 11.148 | ,00 |
| 05/1/2009 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 0,9700 | 1.940 | ,00 |
| 02/1/2009 | 1,0100 | -1,94% | 0,9900 | 1,0200 | 0,9800 | 11.466 | ,00 |
| 31/12/2008 | 1,0300 | 3,00% | 1,0300 | 1,0300 | 1,0300 | 10 | ,00 |
| 30/12/2008 | 1,0000 | 0,00% | 0,9800 | 1,0300 | 0,9800 | 9.927 | ,00 |
| 29/12/2008 | 1,0000 | -3,85% | 1,0100 | 1,0100 | 1,0000 | 1.937 | ,00 |
| 24/12/2008 | 1,0400 | 1,96% | 1,0200 | 1,0400 | 1,0000 | 4.669 | ,00 |
| 23/12/2008 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9900 | 5.309 | ,00 |
| 22/12/2008 | 1,0200 | -1,92% | 1,0000 | 1,0200 | 0,9900 | 8.509 | ,00 |
| 19/12/2008 | 1,0400 | -2,80% | 1,0000 | 1,0400 | 0,9800 | 5.970 | ,00 |
| 18/12/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 2.500 | ,00 |
| 17/12/2008 | 1,0700 | -1,83% | 1,1000 | 1,1000 | 1,0200 | 3.150 | ,00 |
| 16/12/2008 | 1,0900 | 0,93% | 1,0100 | 1,1000 | 1,0100 | 2.520 | ,00 |
| 15/12/2008 | 1,0800 | -0,92% | 1,0400 | 1,0900 | 1,0300 | 4.811 | ,00 |
| 12/12/2008 | 1,0900 | -1,80% | 1,0600 | 1,1000 | 1,0500 | 7.529 | ,00 |
| 11/12/2008 | 1,1100 | 1,83% | 1,1000 | 1,1500 | 1,0400 | 15.397 | ,00 |
| 10/12/2008 | 1,0900 | 5,83% | 0,9900 | 1,0900 | 0,9800 | 45.413 | ,00 |
| 09/12/2008 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 0,9900 | 1.991 | ,00 |
| 08/12/2008 | 1,0400 | 2,97% | 1,0800 | 1,1100 | 1,0200 | 14.240 | ,00 |
| 05/12/2008 | 1,0100 | 3,06% | 0,9700 | 1,0300 | 0,9700 | 15.216 | ,00 |
| 04/12/2008 | 0,9800 | 1,03% | 0,9900 | 1,0300 | 0,9400 | 17.212 | ,00 |
| 03/12/2008 | 0,9700 | 4,30% | 0,9200 | 0,9800 | 0,9200 | 12.888 | ,00 |
| 02/12/2008 | 0,9300 | 5,68% | 0,8500 | 0,9500 | 0,8500 | 52.238 | ,00 |
| 01/12/2008 | 0,8800 | 4,76% | 0,8400 | 0,8800 | 0,8400 | 5.470 | ,00 |
| 28/11/2008 | 0,8400 | 2,44% | 0,8100 | 0,8500 | 0,7900 | 13.940 | ,00 |
| 27/11/2008 | 0,8200 | 3,80% | 0,8100 | 0,8500 | 0,7800 | 21.999 | ,00 |
| 26/11/2008 | 0,7900 | -4,82% | 0,8000 | 0,8300 | 0,7800 | 6.666 | ,00 |
| 25/11/2008 | 0,8300 | 1,22% | 0,8700 | 0,8700 | 0,8000 | 24.471 | ,00 |
| 24/11/2008 | 0,8200 | 0,00% | 0,8400 | 0,8400 | 0,8200 | 7.500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|