| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 1.143.472 |
| ΧΑΙΔΕ | 0,7300 | -3,95 % | -0,0300 | 1.824 |
| EIS | 1,6560 | -3,94 % | -0,0680 | 53.810 |
| ΕΥΡΩΒ | 3,2200 | -3,68 % | -0,1230 | 2.149.287 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2400 | -3,45 % | -0,0800 | 138.922 |
| ΠΕΙΡ | 6,6000 | -3,34 % | -0,2280 | 1.537.071 |
| ΠΕΡΦ | 6,9400 | -3,21 % | -0,2300 | 11.010 |
| ΕΛΤΟΝ | 2,0000 | -2,91 % | -0,0600 | 16.410 |
| ΦΑΙΣ | 3,1900 | -2,89 % | -0,0950 | 8.158 |
Συνεχης ενημερωση
ΑΛΛΑΝ/ΝΙΑ,ΚΡΕΑΤ/ΝΙΑ & ΧΟΙΡ/ΦΙΚΗ ΡΕΘ ΑΕΒΕ (ΚΡΕΤΑ)
1,0900 €
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 |
|---|---|---|---|---|---|---|---|
| 21/10/2009 | 9,1500 | 0,88% | 8,6200 | 9,1500 | 8,6200 | 532 | ,00 |
| 20/10/2009 | 9,0700 | -0,87% | 9,1500 | 9,1500 | 9,0000 | 1.506 | ,00 |
| 19/10/2009 | 9,1500 | 0,55% | 9,1000 | 9,1500 | 9,1000 | 282 | ,00 |
| 16/10/2009 | 9,1000 | 0,11% | 9,1000 | 9,1000 | 9,0800 | 670 | ,00 |
| 15/10/2009 | 9,0900 | 0,11% | 9,0800 | 9,2000 | 8,8000 | 2.957 | ,00 |
| 14/10/2009 | 9,0800 | 0,33% | 9,0000 | 9,3500 | 8,9000 | 2.102 | ,00 |
| 13/10/2009 | 9,0500 | 1,46% | 8,8500 | 9,1600 | 8,8500 | 4.672 | ,00 |
| 12/10/2009 | 8,9200 | 7,47% | 8,3400 | 8,9800 | 8,3400 | 1.859 | ,00 |
| 09/10/2009 | 8,3000 | 3,75% | 8,0000 | 8,3100 | 8,0000 | 24.088 | ,00 |
| 08/10/2009 | 8,0000 | -1,96% | 8,0200 | 8,1000 | 8,0000 | 38.704 | ,00 |
| 07/10/2009 | 8,1600 | 0,99% | 8,1000 | 8,2000 | 7,9500 | 5.563 | ,00 |
| 06/10/2009 | 8,0800 | 2,28% | 8,1000 | 8,1200 | 8,0800 | 3.563 | ,00 |
| 05/10/2009 | 7,9000 | -0,88% | 7,9300 | 7,9300 | 7,9000 | 700 | ,00 |
| 02/10/2009 | 7,9700 | -0,13% | 7,9200 | 8,0000 | 7,6000 | 3.969 | ,00 |
| 01/10/2009 | 7,9800 | 0,13% | 7,8500 | 8,0000 | 7,8500 | 6.226 | ,00 |
| 30/9/2009 | 7,9700 | -1,48% | 7,9500 | 8,0000 | 7,8000 | 2.481 | ,00 |
| 29/9/2009 | 8,0900 | 2,66% | 7,8900 | 8,0900 | 7,8900 | 570 | ,00 |
| 28/9/2009 | 7,8800 | -1,75% | 8,0000 | 8,0000 | 7,8800 | 4.858 | ,00 |
| 25/9/2009 | 8,0200 | -0,99% | 8,1100 | 8,1100 | 8,0000 | 4.892 | ,00 |
| 24/9/2009 | 8,1000 | 0,75% | 8,0400 | 8,1200 | 8,0400 | 2.076 | ,00 |
| 23/9/2009 | 8,0400 | 0,50% | 7,9300 | 8,1200 | 7,9300 | 2.297 | ,00 |
| 22/9/2009 | 8,0000 | 0,00% | 7,8000 | 8,1000 | 7,8000 | 354 | ,00 |
| 21/9/2009 | 8,0000 | 1,27% | 7,8000 | 8,0000 | 7,8000 | 1.207 | ,00 |
| 18/9/2009 | 7,9000 | 1,94% | 7,8800 | 7,9000 | 7,8800 | 909 | ,00 |
| 17/9/2009 | 7,7500 | -1,77% | 7,7500 | 7,7500 | 7,7500 | 194 | ,00 |
| 16/9/2009 | 7,8900 | 0,51% | 7,8500 | 7,9000 | 7,7500 | 2.178 | ,00 |
| 15/9/2009 | 7,8500 | -0,13% | 7,7000 | 7,8600 | 7,7000 | 4.410 | ,00 |
| 14/9/2009 | 7,8600 | 1,16% | 7,9500 | 7,9500 | 7,7700 | 3.203 | ,00 |
| 11/9/2009 | 7,7700 | -2,88% | 7,7700 | 7,9000 | 7,7700 | 1.264 | ,00 |
| 10/9/2009 | 8,0000 | 0,76% | 7,9000 | 8,0000 | 7,8400 | 714 | ,00 |
| 09/9/2009 | 7,9400 | 0,51% | 7,9900 | 7,9900 | 7,9000 | 563 | ,00 |
| 08/9/2009 | 7,9000 | -0,38% | 8,1000 | 8,1000 | 7,6800 | 5.256 | ,00 |
| 07/9/2009 | 7,9300 | -0,88% | 8,0000 | 8,0200 | 7,7500 | 1.800 | ,00 |
| 04/9/2009 | 8,0000 | 0,88% | 7,8500 | 8,0000 | 7,8500 | 646 | ,00 |
| 03/9/2009 | 7,9300 | -1,86% | 8,0000 | 8,0000 | 7,8000 | 1.874 | ,00 |
| 02/9/2009 | 8,0800 | 0,00% | 8,0000 | 8,0800 | 8,0000 | 1.000 | ,00 |
| 01/9/2009 | 8,0800 | -0,25% | 8,0200 | 8,1000 | 7,8100 | 1.986 | ,00 |
| 31/8/2009 | 8,1000 | 0,75% | 8,0000 | 8,1000 | 8,0000 | 500 | ,00 |
| 28/8/2009 | 8,0400 | -0,25% | 7,7500 | 8,0400 | 7,7500 | 1.022 | ,00 |
| 27/8/2009 | 8,0600 | -0,98% | 8,1300 | 8,1300 | 8,0000 | 805 | ,00 |
| 26/8/2009 | 8,1400 | 0,25% | 8,0000 | 8,1500 | 8,0000 | 1.295 | ,00 |
| 25/8/2009 | 8,1200 | 0,37% | 8,0000 | 8,2000 | 7,9800 | 3.073 | ,00 |
| 24/8/2009 | 8,0900 | -0,74% | 8,0000 | 8,2000 | 7,8000 | 1.650 | ,00 |
| 21/8/2009 | 8,1500 | 0,00% | 8,1500 | 8,2300 | 8,1500 | 900 | ,00 |
| 20/8/2009 | 8,1500 | 0,62% | 8,1000 | 8,2600 | 8,1000 | 520 | ,00 |
| 19/8/2009 | 8,1000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 500 | ,00 |
| 18/8/2009 | 8,1000 | -1,46% | 8,2200 | 8,2200 | 8,0000 | 717 | ,00 |
| 17/8/2009 | 8,2200 | -0,48% | 8,0500 | 8,2600 | 7,8500 | 865 | ,00 |
| 14/8/2009 | 8,2600 | 0,00% | 8,2600 | 8,3000 | 8,2600 | 780 | ,00 |
| 13/8/2009 | 8,2600 | 4,56% | 8,0000 | 8,3000 | 8,0000 | 458 | ,00 |
| 12/8/2009 | 7,9000 | 1,80% | 7,8400 | 7,9000 | 7,8000 | 3.480 | ,00 |
| 11/8/2009 | 7,7600 | 3,88% | 7,4700 | 7,7800 | 7,4700 | 2.103 | ,00 |
| 10/8/2009 | 7,4700 | 0,27% | 7,5200 | 7,9000 | 7,4600 | 1.050 | ,00 |
| 07/8/2009 | 7,4500 | -1,97% | 7,5000 | 7,5500 | 7,4500 | 2.708 | ,00 |
| 06/8/2009 | 7,6000 | 3,40% | 7,3500 | 7,8000 | 7,3500 | 4.059 | ,00 |
| 05/8/2009 | 7,3500 | -1,74% | 7,5000 | 7,5000 | 7,3500 | 200 | ,00 |
| 04/8/2009 | 7,4800 | -0,27% | 7,5000 | 7,5000 | 7,4800 | 495 | ,00 |
| 03/8/2009 | 7,5000 | 0,40% | 7,5000 | 7,5000 | 7,5000 | 10 | ,00 |
| 31/7/2009 | 7,4700 | 3,03% | 7,1000 | 7,5000 | 7,1000 | 2.018 | ,00 |
| 30/7/2009 | 7,2500 | 1,26% | 7,2200 | 7,2500 | 7,2200 | 500 | ,00 |
| 29/7/2009 | 7,1600 | 0,14% | 7,1800 | 7,1800 | 7,1600 | 108 | ,00 |
| 28/7/2009 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 3.024 | ,00 |
| 27/7/2009 | 7,1500 | 0,14% | 6,4500 | 7,2000 | 6,4500 | 4.716 | ,00 |
| 24/7/2009 | 7,1400 | 0,85% | 7,0500 | 7,1400 | 7,0500 | 2.062 | ,00 |
| 23/7/2009 | 7,0800 | 2,61% | 7,0000 | 7,0800 | 7,0000 | 452 | ,00 |
| 22/7/2009 | 6,9000 | -0,72% | 6,8700 | 6,9900 | 6,8000 | 4.800 | ,00 |
| 21/7/2009 | 6,9500 | 0,43% | 7,0400 | 7,0400 | 6,9000 | 2.340 | ,00 |
| 20/7/2009 | 6,9200 | 1,02% | 6,8600 | 7,1000 | 6,8000 | 1.967 | ,00 |
| 17/7/2009 | 6,8500 | 0,00% | 6,9000 | 7,0000 | 6,7500 | 2.390 | ,00 |
| 16/7/2009 | 6,8500 | 1,48% | 6,7900 | 6,9700 | 6,7000 | 1.824 | ,00 |
| 15/7/2009 | 6,7500 | -0,15% | 6,9000 | 6,9800 | 6,7000 | 1.782 | ,00 |
| 14/7/2009 | 6,7600 | 0,45% | 6,6000 | 6,8000 | 6,6000 | 2.582 | ,00 |
| 13/7/2009 | 6,7300 | 0,00% | 6,3000 | 6,7400 | 6,3000 | 2.293 | ,00 |
| 10/7/2009 | 6,7300 | -1,17% | 6,8000 | 6,8500 | 6,6800 | 3.789 | ,00 |
| 09/7/2009 | 6,8100 | -1,73% | 6,9800 | 6,9900 | 6,8000 | 1.665 | ,00 |
| 08/7/2009 | 6,9300 | -0,86% | 6,3500 | 6,9800 | 6,3500 | 1.716 | ,00 |
| 07/7/2009 | 6,9900 | -0,99% | 6,9900 | 7,0000 | 6,3600 | 9.450 | ,00 |
| 06/7/2009 | 7,0600 | 0,86% | 7,0000 | 7,0800 | 7,0000 | 600 | ,00 |
| 03/7/2009 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9000 | 1.500 | ,00 |
| 02/7/2009 | 7,0000 | -0,85% | 7,0600 | 7,0800 | 6,8500 | 1.524 | ,00 |
| 01/7/2009 | 7,0600 | 0,86% | 7,0000 | 7,1400 | 7,0000 | 660 | ,00 |
| 30/6/2009 | 7,0000 | 0,29% | 6,9000 | 7,0000 | 6,8300 | 2.532 | ,00 |
| 29/6/2009 | 6,9800 | -0,14% | 7,0000 | 7,0000 | 6,8000 | 5.690 | ,00 |
| 26/6/2009 | 6,9900 | -0,14% | 6,5000 | 7,1800 | 6,5000 | 4.133 | ,00 |
| 25/6/2009 | 7,0000 | -1,69% | 7,0000 | 7,0100 | 6,9500 | 5.700 | ,00 |
| 24/6/2009 | 7,1200 | 0,42% | 7,0500 | 7,2000 | 7,0000 | 2.278 | ,00 |
| 23/6/2009 | 7,0900 | 0,85% | 7,0000 | 7,2000 | 7,0000 | 3.679 | ,00 |
| 22/6/2009 | 7,0300 | -3,70% | 7,2100 | 7,2100 | 7,0000 | 7.291 | ,00 |
| 19/6/2009 | 7,3000 | 0,41% | 7,2000 | 7,3000 | 7,2000 | 241 | ,00 |
| 18/6/2009 | 7,2700 | 3,71% | 7,0000 | 7,3500 | 6,8000 | 10.927 | ,00 |
| 17/6/2009 | 7,0100 | -3,04% | 7,2300 | 7,3500 | 7,0000 | 10.034 | ,00 |
| 16/6/2009 | 7,2300 | -2,43% | 7,3500 | 7,4000 | 7,0800 | 8.620 | ,00 |
| 15/6/2009 | 7,4100 | -0,54% | 7,4400 | 7,4900 | 7,4000 | 6.101 | ,00 |
| 12/6/2009 | 7,4500 | -0,67% | 7,6400 | 7,6400 | 7,4500 | 960 | ,00 |
| 11/6/2009 | 7,5000 | 1,63% | 7,3700 | 7,6000 | 7,3500 | 4.980 | ,00 |
| 10/6/2009 | 7,3800 | -0,14% | 7,4800 | 7,4800 | 7,3200 | 1.320 | ,00 |
| 09/6/2009 | 7,3900 | 0,82% | 7,3000 | 7,4000 | 7,2000 | 4.112 | ,00 |
| 05/6/2009 | 7,3300 | -0,27% | 7,3000 | 7,3400 | 7,2700 | 3.350 | ,00 |
| 04/6/2009 | 7,3500 | 1,66% | 7,2500 | 7,3900 | 7,0400 | 11.145 | ,00 |
| 03/6/2009 | 7,2300 | 1,12% | 7,4000 | 7,4000 | 7,1000 | 7.948 | ,00 |
| 02/6/2009 | 7,1500 | 3,32% | 7,0100 | 7,2000 | 7,0000 | 5.152 | ,00 |
| 01/6/2009 | 6,9200 | 5,49% | 6,7500 | 6,9500 | 6,5000 | 5.638 | ,00 |
| 29/5/2009 | 6,5600 | 4,29% | 6,3900 | 6,6000 | 6,3900 | 6.010 | ,00 |
| 28/5/2009 | 6,2900 | 5,36% | 6,0000 | 6,3000 | 5,9900 | 6.421 | ,00 |
| 27/5/2009 | 5,9700 | 2,75% | 5,9900 | 6,0000 | 5,8200 | 1.093 | ,00 |
| 26/5/2009 | 5,8100 | 1,04% | 5,7500 | 5,8800 | 5,7500 | 2.995 | ,00 |
| 25/5/2009 | 5,7500 | 3,79% | 5,5400 | 5,7500 | 5,5400 | 2.646 | ,00 |
| 22/5/2009 | 5,5400 | 0,73% | 5,5300 | 5,5400 | 5,5300 | 104 | ,00 |
| 21/5/2009 | 5,5000 | -0,90% | 5,7800 | 5,7800 | 5,4600 | 1.100 | ,00 |
| 20/5/2009 | 5,5500 | 2,78% | 5,5000 | 5,6700 | 5,4000 | 4.201 | ,00 |
| 19/5/2009 | 5,4000 | 1,89% | 5,3800 | 5,4900 | 5,3800 | 3.629 | ,00 |
| 18/5/2009 | 5,3000 | -0,38% | 5,3000 | 5,3700 | 5,0400 | 4.275 | ,00 |
| 15/5/2009 | 5,3200 | 0,57% | 5,3000 | 5,4800 | 5,0400 | 5.924 | ,00 |
| 14/5/2009 | 5,2900 | 1,54% | 5,3000 | 5,3000 | 5,2100 | 2.662 | ,00 |
| 13/5/2009 | 5,2100 | -0,95% | 5,2600 | 5,3900 | 5,1700 | 6.232 | ,00 |
| 12/5/2009 | 5,2600 | 5,20% | 4,8000 | 5,3000 | 4,8000 | 8.354 | ,00 |
| 11/5/2009 | 5,0000 | 0,00% | 5,2800 | 5,2800 | 4,8000 | 871 | ,00 |
| 08/5/2009 | 5,0000 | 1,01% | 5,3000 | 5,3000 | 4,8800 | 1.014 | ,00 |
| 07/5/2009 | 4,9500 | -0,80% | 5,3900 | 5,3900 | 4,9000 | 5.086 | ,00 |
| 06/5/2009 | 4,9900 | 0,20% | 5,0000 | 5,0600 | 4,6900 | 7.826 | ,00 |
| 05/5/2009 | 4,9800 | -2,92% | 5,0000 | 5,1100 | 4,8000 | 3.010 | ,00 |
| 04/5/2009 | 5,1300 | -2,84% | 5,0100 | 5,2500 | 4,9000 | 3.420 | ,00 |
| 30/4/2009 | 5,2800 | -1,49% | 5,5000 | 5,5000 | 5,1000 | 9.540 | ,00 |
| 29/4/2009 | 5,3600 | 0,75% | 5,3900 | 5,3900 | 5,3000 | 6.889 | ,00 |
| 28/4/2009 | 5,3200 | -2,03% | 5,2000 | 5,4500 | 5,1000 | 23.426 | ,00 |
| 27/4/2009 | 5,4300 | -1,81% | 5,5300 | 5,5300 | 5,0000 | 7.685 | ,00 |
| 24/4/2009 | 5,5300 | 4,93% | 5,4500 | 5,5900 | 5,4500 | 6.331 | ,00 |
| 23/4/2009 | 5,2700 | 7,55% | 5,0500 | 5,3200 | 5,0000 | 118.061 | ,00 |
| 22/4/2009 | 4,9000 | 5,60% | 4,7100 | 5,0000 | 4,7100 | 2.924 | ,00 |
| 21/4/2009 | 4,6400 | -2,52% | 4,5000 | 4,8000 | 4,4200 | 25.380 | ,00 |
| 16/4/2009 | 4,7600 | 8,68% | 4,5000 | 4,8000 | 4,3800 | 7.020 | ,00 |
| 15/4/2009 | 4,3800 | 9,23% | 4,1500 | 4,4100 | 4,0500 | 34.770 | ,00 |
| 14/4/2009 | 4,0100 | 6,65% | 3,7800 | 4,1000 | 3,7800 | 16.908 | ,00 |
| 09/4/2009 | 3,7600 | 7,43% | 3,7600 | 3,7600 | 3,6000 | 1.560 | ,00 |
| 08/4/2009 | 3,5000 | 5,11% | 3,4400 | 3,5800 | 3,4400 | 11.373 | ,00 |
| 07/4/2009 | 3,3300 | -0,30% | 3,4700 | 3,4700 | 3,3300 | 4.019 | ,00 |
| 06/4/2009 | 3,3400 | 0,30% | 3,4900 | 3,5000 | 3,3300 | 10.502 | ,00 |
| 03/4/2009 | 3,3300 | -0,89% | 3,3600 | 3,5400 | 3,3200 | 7.478 | ,00 |
| 02/4/2009 | 3,3600 | 1,82% | 3,3000 | 3,4900 | 3,3000 | 3.116 | ,00 |
| 01/4/2009 | 3,3000 | 4,43% | 3,3000 | 3,3000 | 3,2900 | 211 | ,00 |
| 31/3/2009 | 3,1600 | 1,94% | 3,1000 | 3,3200 | 3,1000 | 7.752 | ,00 |
| 30/3/2009 | 3,1000 | 0,00% | 3,1000 | 3,1700 | 3,0400 | 4.213 | ,00 |
| 27/3/2009 | 3,1000 | -5,20% | 3,2700 | 3,2700 | 3,1000 | 4.710 | ,00 |
| 26/3/2009 | 3,2700 | -0,61% | 3,2500 | 3,2900 | 3,2200 | 11.220 | ,00 |
| 24/3/2009 | 3,2900 | -0,60% | 3,3900 | 3,3900 | 3,2600 | 1.463 | ,00 |
| 23/3/2009 | 3,3100 | -0,30% | 3,3500 | 3,3600 | 3,3000 | 8.970 | ,00 |
| 20/3/2009 | 3,3200 | -3,49% | 3,4900 | 3,4900 | 3,3100 | 9.006 | ,00 |
| 19/3/2009 | 3,4400 | 1,78% | 3,4600 | 3,6200 | 3,3800 | 14.282 | ,00 |
| 18/3/2009 | 3,3800 | 1,81% | 3,3400 | 3,4000 | 3,3400 | 1.144 | ,00 |
| 17/3/2009 | 3,3200 | 1,22% | 3,2100 | 3,4600 | 3,2100 | 104.293 | ,00 |
| 16/3/2009 | 3,2800 | 1,23% | 3,3000 | 3,3000 | 3,2000 | 769 | ,00 |
| 13/3/2009 | 3,2400 | 0,00% | 3,3400 | 3,3400 | 3,2400 | 444 | ,00 |
| 12/3/2009 | 3,2400 | 0,00% | 3,2000 | 3,2400 | 3,2000 | 2.221 | ,00 |
| 11/3/2009 | 3,2400 | 3,85% | 3,2400 | 3,2400 | 3,2400 | 1.060 | ,00 |
| 10/3/2009 | 3,1200 | 1,96% | 3,0600 | 3,1600 | 3,0400 | 4.227 | ,00 |
| 09/3/2009 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 756 | ,00 |
| 06/3/2009 | 3,0600 | -1,29% | 3,0400 | 3,0600 | 3,0400 | 368 | ,00 |
| 05/3/2009 | 3,1000 | -0,64% | 3,2600 | 3,2600 | 3,0200 | 1.027 | ,00 |
| 04/3/2009 | 3,1200 | 4,00% | 3,0200 | 3,1200 | 3,0000 | 563 | ,00 |
| 03/3/2009 | 3,0000 | 0,00% | 2,8200 | 3,1800 | 2,8200 | 1.863 | ,00 |
| 27/2/2009 | 3,0000 | -0,66% | 3,0800 | 3,0800 | 3,0000 | 550 | ,00 |
| 26/2/2009 | 3,0200 | 0,67% | 3,0400 | 3,1000 | 3,0000 | 2.507 | ,00 |
| 25/2/2009 | 3,0000 | -1,96% | 3,0600 | 3,1600 | 2,9400 | 5.733 | ,00 |
| 24/2/2009 | 3,0600 | -0,65% | 3,0800 | 3,0800 | 2,9000 | 8.300 | ,00 |
| 23/2/2009 | 3,0800 | -2,53% | 3,0000 | 3,1000 | 3,0000 | 9.600 | ,00 |
| 20/2/2009 | 3,1600 | -7,60% | 3,2000 | 3,2400 | 3,1000 | 3.496 | ,00 |
| 19/2/2009 | 3,4200 | 1,79% | 3,2000 | 3,4200 | 3,2000 | 337 | ,00 |
| 18/2/2009 | 3,3600 | 1,82% | 3,2800 | 3,6000 | 3,2000 | 549 | ,00 |
| 17/2/2009 | 3,3000 | -2,94% | 3,3600 | 3,3600 | 3,2400 | 873 | ,00 |
| 16/2/2009 | 3,4000 | -2,30% | 3,4000 | 3,4800 | 3,4000 | 61 | ,00 |
| 13/2/2009 | 3,4800 | -0,57% | 3,4000 | 3,4800 | 3,4000 | 600 | ,00 |
| 12/2/2009 | 3,5000 | 1,74% | 3,4000 | 3,5000 | 3,4000 | 293 | ,00 |
| 11/2/2009 | 3,4400 | -3,37% | 3,5600 | 3,5600 | 3,4000 | 2.090 | ,00 |
| 10/2/2009 | 3,5600 | -0,56% | 3,5600 | 3,5600 | 3,5600 | 600 | ,00 |
| 09/2/2009 | 3,5800 | -1,10% | 3,5200 | 3,5800 | 3,5200 | 99 | ,00 |
| 06/2/2009 | 3,6200 | 3,43% | 3,3400 | 3,7400 | 3,3400 | 53.199 | ,00 |
| 05/2/2009 | 3,5000 | 5,42% | 3,4000 | 3,5000 | 3,4000 | 328 | ,00 |
| 04/2/2009 | 3,3200 | -7,26% | 3,2800 | 3,4600 | 3,2600 | 1.369 | ,00 |
| 03/2/2009 | 3,5800 | 0,00% | 3,4200 | 3,5800 | 3,4200 | 11 | ,00 |
| 02/2/2009 | 3,5800 | -0,56% | 3,3600 | 3,5800 | 3,3600 | 409 | ,00 |
| 30/1/2009 | 3,6000 | 0,00% | 3,4000 | 3,6000 | 3,3600 | 784 | ,00 |
| 29/1/2009 | 3,6000 | -3,23% | 3,5000 | 3,6000 | 3,5000 | 610 | ,00 |
| 28/1/2009 | 3,7200 | 2,76% | 3,6200 | 3,7200 | 3,5200 | 294 | ,00 |
| 27/1/2009 | 3,6200 | 3,43% | 3,6800 | 3,6800 | 3,5200 | 276 | ,00 |
| 26/1/2009 | 3,5000 | -7,89% | 3,5200 | 3,7000 | 3,4800 | 210 | ,00 |
| 23/1/2009 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,8000 | 100 | ,00 |
| 22/1/2009 | 3,8200 | 7,30% | 3,8200 | 3,8200 | 3,8200 | 20 | ,00 |
| 21/1/2009 | 3,5600 | -0,56% | 3,5200 | 3,5600 | 3,5200 | 112 | ,00 |
| 20/1/2009 | 3,5800 | 0,56% | 3,5000 | 3,7600 | 3,5000 | 138 | ,00 |
| 19/1/2009 | 3,5600 | -2,20% | 3,5600 | 3,5600 | 3,5600 | 600 | ,00 |
| 16/1/2009 | 3,6400 | 0,55% | 3,9800 | 3,9800 | 3,6000 | 1.607 | ,00 |
| 15/1/2009 | 3,6200 | -4,23% | 3,5600 | 3,7600 | 3,5600 | 4.033 | ,00 |
| 14/1/2009 | 3,7800 | -1,05% | 4,0000 | 4,0000 | 3,6400 | 2.566 | ,00 |
| 13/1/2009 | 3,8200 | 0,00% | 3,8800 | 3,8800 | 3,6800 | 1.135 | ,00 |
| 12/1/2009 | 3,8200 | -0,52% | 3,9800 | 3,9800 | 3,5200 | 803 | ,00 |
| 09/1/2009 | 3,8400 | -3,03% | 3,7400 | 3,9000 | 3,7400 | 1.521 | ,00 |
| 08/1/2009 | 3,9600 | 1,54% | 3,9000 | 4,0000 | 3,9000 | 233 | ,00 |
| 07/1/2009 | 3,9000 | 0,00% | 4,1000 | 4,1000 | 3,9000 | 2.283 | ,00 |
| 05/1/2009 | 3,9000 | 3,72% | 3,8000 | 3,9800 | 3,8000 | 1.106 | ,00 |
| 02/1/2009 | 3,7600 | 3,30% | 3,6600 | 3,9800 | 3,6400 | 1.144 | ,00 |
| 31/12/2008 | 3,6400 | 4,00% | 3,5000 | 3,6400 | 3,4600 | 2.863 | ,00 |
| 30/12/2008 | 3,5000 | 3,55% | 3,4600 | 3,5000 | 3,4400 | 2.751 | ,00 |
| 29/12/2008 | 3,3800 | -2,87% | 3,3200 | 3,4200 | 3,2400 | 4.607 | ,00 |
| 24/12/2008 | 3,4800 | 0,58% | 3,3000 | 3,4800 | 3,3000 | 650 | ,00 |
| 23/12/2008 | 3,4600 | 2,98% | 3,4000 | 3,4600 | 3,4000 | 54 | ,00 |
| 22/12/2008 | 3,3600 | 2,44% | 3,3600 | 3,3600 | 3,3600 | 126 | ,00 |
| 19/12/2008 | 3,2800 | -2,38% | 3,4000 | 3,4000 | 3,0600 | 427 | ,00 |
| 18/12/2008 | 3,3600 | -2,89% | 3,4000 | 3,4600 | 3,1400 | 6.761 | ,00 |
| 17/12/2008 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 16/12/2008 | 3,4600 | 2,98% | 3,3600 | 3,4600 | 3,3600 | 72 | ,00 |
| 15/12/2008 | 3,3600 | -4,55% | 3,3800 | 3,5000 | 3,3600 | 500 | ,00 |
| 12/12/2008 | 3,5200 | -1,12% | 3,5600 | 3,5600 | 3,5200 | 105 | ,00 |
| 11/12/2008 | 3,5600 | 0,56% | 3,5600 | 3,5600 | 3,5000 | 3.669 | ,00 |
| 10/12/2008 | 3,5400 | 3,51% | 3,4200 | 3,5400 | 3,4000 | 1.078 | ,00 |
| 09/12/2008 | 3,4200 | -2,29% | 3,5600 | 3,5600 | 3,4000 | 610 | ,00 |
| 08/12/2008 | 3,5000 | 0,57% | 3,4200 | 3,5000 | 3,4200 | 1.390 | ,00 |
| 05/12/2008 | 3,4800 | 4,19% | 3,3400 | 3,4800 | 3,3400 | 1.075 | ,00 |
| 04/12/2008 | 3,3400 | -2,91% | 3,3400 | 3,4600 | 3,3400 | 1.132 | ,00 |
| 03/12/2008 | 3,4400 | 0,58% | 3,5400 | 3,5400 | 3,3000 | 321 | ,00 |
| 02/12/2008 | 3,4200 | 0,59% | 3,3000 | 3,4200 | 3,3000 | 3.193 | ,00 |
| 01/12/2008 | 3,4000 | -1,73% | 3,4600 | 3,4600 | 3,2800 | 2.700 | ,00 |
| 28/11/2008 | 3,4600 | -6,49% | 3,8800 | 3,8800 | 3,3400 | 7.051 | ,00 |
| 27/11/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 2.500 | ,00 |
| 26/11/2008 | 3,7000 | 0,54% | 3,6800 | 3,7400 | 3,6800 | 834 | ,00 |
| 25/11/2008 | 3,6800 | 2,22% | 3,8000 | 3,8000 | 3,6000 | 1.680 | ,00 |
| 24/11/2008 | 3,6000 | 5,88% | 3,4600 | 3,6000 | 3,4600 | 1.561 | ,00 |
| 21/11/2008 | 3,4000 | 1,80% | 3,6600 | 3,6600 | 3,4000 | 1.214 | ,00 |
| 20/11/2008 | 3,3400 | -6,18% | 3,5600 | 3,5600 | 3,3000 | 2.728 | ,00 |
| 19/11/2008 | 3,5600 | -7,29% | 3,8000 | 3,8000 | 3,5600 | 158 | ,00 |
| 18/11/2008 | 3,8400 | -0,52% | 3,8400 | 3,8400 | 3,8000 | 713 | ,00 |
| 17/11/2008 | 3,8600 | -3,50% | 4,0000 | 4,0600 | 3,8400 | 62.874 | ,00 |
| 14/11/2008 | 4,0000 | 0,00% | 4,1800 | 4,1800 | 3,9200 | 526 | ,00 |
| 13/11/2008 | 4,0000 | -1,48% | 3,6800 | 4,1000 | 3,6800 | 888 | ,00 |
| 12/11/2008 | 4,0600 | 0,50% | 4,0400 | 4,1800 | 3,9400 | 1.356 | ,00 |
| 11/11/2008 | 4,0400 | -5,16% | 4,0000 | 4,1200 | 4,0000 | 1.973 | ,00 |
| 10/11/2008 | 4,2600 | 0,47% | 4,5000 | 4,6600 | 4,2000 | 20.603 | ,00 |
| 07/11/2008 | 4,2400 | 9,28% | 3,9600 | 4,3000 | 3,9600 | 22.778 | ,00 |
| 06/11/2008 | 3,8800 | -13,39% | 4,4800 | 4,4800 | 3,7000 | 18.245 | ,00 |
| 05/11/2008 | 4,4800 | 19,79% | 4,1000 | 4,4800 | 4,0000 | 53.255 | ,00 |
| 04/11/2008 | 3,7400 | 19,87% | 3,2400 | 3,7400 | 3,2400 | 42.418 | ,00 |
| 03/11/2008 | 3,1200 | 20,00% | 2,8400 | 3,1200 | 2,7400 | 6.295 | ,00 |
| 31/10/2008 | 2,6000 | 0,00% | 2,6000 | 2,6500 | 2,5500 | 29.275 | ,00 |
| 30/10/2008 | 2,6000 | 2,77% | 2,5600 | 2,6400 | 2,5600 | 25.658 | ,00 |
| 29/10/2008 | 2,5300 | 4,12% | 2,6700 | 2,6700 | 2,4700 | 55.320 | ,00 |
| 27/10/2008 | 2,4300 | -6,90% | 2,8300 | 2,8300 | 2,4000 | 10.560 | ,00 |
| 24/10/2008 | 2,6100 | -18,94% | 3,0600 | 3,0600 | 2,6000 | 2.553 | ,00 |
| 23/10/2008 | 3,2200 | -6,94% | 3,1600 | 3,4600 | 3,1400 | 3.941 | ,00 |
| 22/10/2008 | 3,4600 | -14,36% | 3,7800 | 3,9400 | 3,2400 | 59.471 | ,00 |
| 21/10/2008 | 4,0400 | -9,42% | 4,2400 | 4,2400 | 4,0200 | 13.227 | ,00 |
| 20/10/2008 | 4,4600 | -4,29% | 4,6000 | 4,6000 | 4,2000 | 7.320 | ,00 |
| 17/10/2008 | 4,6600 | -2,51% | 5,0000 | 5,0000 | 4,6200 | 4.250 | ,00 |
| 16/10/2008 | 4,7800 | -0,83% | 4,6000 | 4,7800 | 4,6000 | 1.181 | ,00 |
| 15/10/2008 | 4,8200 | -3,21% | 4,9800 | 5,0000 | 4,6400 | 5.578 | ,00 |
| 14/10/2008 | 4,9800 | 1,22% | 5,3000 | 5,3400 | 4,8600 | 15.065 | ,00 |
| 13/10/2008 | 4,9200 | 1,23% | 4,9800 | 5,3200 | 4,8400 | 2.706 | ,00 |
| 10/10/2008 | 4,8600 | -6,54% | 5,0000 | 5,0000 | 4,7000 | 3.020 | ,00 |
| 09/10/2008 | 5,2000 | -7,80% | 5,5000 | 5,5000 | 5,1000 | 4.974 | ,00 |
| 08/10/2008 | 5,6400 | -5,69% | 5,5400 | 5,9400 | 5,5200 | 2.457 | ,00 |
| 07/10/2008 | 5,9800 | -0,66% | 6,0000 | 6,0800 | 5,7600 | 2.500 | ,00 |
| 06/10/2008 | 6,0200 | -4,14% | 5,9000 | 6,1000 | 5,9000 | 10.823 | ,00 |
| 03/10/2008 | 6,2800 | -4,27% | 6,5000 | 6,5000 | 6,1800 | 18.840 | ,00 |
| 02/10/2008 | 6,5600 | -4,37% | 6,5200 | 6,6200 | 6,1800 | 46.409 | ,00 |
| 01/10/2008 | 6,8600 | -1,72% | 7,1000 | 7,1000 | 6,8000 | 1.510 | ,00 |
| 30/9/2008 | 6,9800 | -4,12% | 6,8200 | 7,0200 | 6,8200 | 1.950 | ,00 |
| 29/9/2008 | 7,2800 | -9,23% | 7,6000 | 7,6000 | 7,2400 | 3.675 | ,00 |
| 26/9/2008 | 8,0200 | -0,99% | 7,8800 | 8,0200 | 7,7000 | 4.255 | ,00 |
| 25/9/2008 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 7,8800 | 2.444 | ,00 |
| 24/9/2008 | 8,1000 | -0,25% | 7,8400 | 8,1400 | 7,8000 | 4.758 | ,00 |
| 23/9/2008 | 8,1200 | -0,73% | 7,8200 | 8,1200 | 7,7600 | 3.306 | ,00 |
| 22/9/2008 | 8,1800 | -3,54% | 7,6600 | 8,2200 | 7,6600 | 6.442 | ,00 |
| 19/9/2008 | 8,4800 | 2,17% | 8,1400 | 8,5000 | 8,0000 | 8.217 | ,00 |
| 18/9/2008 | 8,3000 | 1,47% | 7,7000 | 8,4600 | 7,7000 | 3.171 | ,00 |
| 17/9/2008 | 8,1800 | 0,00% | 8,4800 | 8,4800 | 8,1600 | 1.184 | ,00 |
| 16/9/2008 | 8,1800 | -2,39% | 8,3000 | 8,3000 | 8,0400 | 5.961 | ,00 |
| 15/9/2008 | 8,3800 | -1,87% | 8,3600 | 8,6000 | 8,2800 | 3.300 | ,00 |
| 12/9/2008 | 8,5400 | -5,11% | 8,8000 | 8,8800 | 8,4200 | 5.390 | ,00 |
| 11/9/2008 | 9,0000 | 0,45% | 8,9200 | 9,0000 | 8,9200 | 2.500 | ,00 |
| 10/9/2008 | 8,9600 | -1,54% | 8,8200 | 9,0000 | 8,7000 | 4.350 | ,00 |
| 09/9/2008 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 8,8200 | 1.340 | ,00 |
| 08/9/2008 | 9,1000 | 0,89% | 9,0000 | 9,1000 | 9,0000 | 1.700 | ,00 |
| 05/9/2008 | 9,0200 | -0,44% | 8,8000 | 9,0200 | 8,8000 | 4.330 | ,00 |
| 04/9/2008 | 9,0600 | 0,44% | 8,9000 | 9,0600 | 8,9000 | 302 | ,00 |
| 03/9/2008 | 9,0200 | 0,00% | 9,0200 | 9,0200 | 9,0200 | ,00 | |
| 02/9/2008 | 9,0200 | -2,59% | 9,0000 | 9,0200 | 9,0000 | 800 | ,00 |
| 01/9/2008 | 9,2600 | -0,64% | 9,2600 | 9,2600 | 9,2600 | 10 | ,00 |
| 29/8/2008 | 9,3200 | 1,08% | 9,4000 | 9,4000 | 9,3200 | 550 | ,00 |
| 28/8/2008 | 9,2200 | -0,22% | 9,4000 | 9,4000 | 9,2000 | 176 | ,00 |
| 27/8/2008 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 26/8/2008 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | 417 | ,00 |
| 25/8/2008 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,0800 | 139 | ,00 |
| 22/8/2008 | 9,2400 | 0,00% | 9,3800 | 9,4000 | 9,2400 | 1.676 | ,00 |
| 21/8/2008 | 9,2400 | 0,87% | 9,1600 | 9,2400 | 9,1600 | 1.012 | ,00 |
| 20/8/2008 | 9,1600 | 0,66% | 8,8000 | 9,2400 | 8,8000 | 3.327 | ,00 |
| 19/8/2008 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 18/8/2008 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 14/8/2008 | 9,1000 | -1,30% | 9,0000 | 9,1800 | 8,9800 | 6.900 | ,00 |
| 13/8/2008 | 9,2200 | 3,36% | 9,0800 | 9,2600 | 8,6600 | 4.431 | ,00 |
| 12/8/2008 | 8,9200 | -1,76% | 8,6600 | 8,9200 | 8,6600 | 46 | ,00 |
| 11/8/2008 | 9,0800 | 0,00% | 9,0800 | 9,0800 | 9,0800 | ,00 | |
| 08/8/2008 | 9,0800 | 0,00% | 9,0800 | 9,0800 | 9,0800 | 100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 0,0550 | 2.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΙΛΥΔΑ | 5,6800 | 2,90 % | 0,1600 | 10.269 |
| ΜΕΒΑ | 9,0500 | 2,84 % | 0,2500 | 28.593 |
| MTLN | 43,7600 | 2,72 % | 1,1600 | 142.117 |
| ΠΑΙΡ | 0,9500 | 2,37 % | 0,0220 | 334 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΙΝΛΙΦ | 5,5000 | 1,85 % | 0,1000 | 10.824 |
| ΠΡΔ | 0,4800 | 1,69 % | 0,0080 | 2.500 |
| ΜΙΝ | 0,6500 | 1,56 % | 0,0100 | 250 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,4450 | -1,85 % | -0,2350 | 10.729.077 |
| ΠΕΙΡ | 6,6000 | -3,34 % | -0,2280 | 10.302.353 |
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 8.801.287 |
| ΕΥΡΩΒ | 3,2200 | -3,68 % | -0,1230 | 7.031.109 |
| MTLN | 43,7600 | 2,72 % | 1,1600 | 6.164.585 |
| ΑΛΦΑ | 3,3930 | -2,36 % | -0,0820 | 5.129.075 |
| ΜΠΕΛΑ | 27,1200 | -1,45 % | -0,4000 | 5.060.915 |
| ΟΠΑΠ | 18,2000 | 0,50 % | 0,0900 | 1.833.865 |
| ΔΕΗ | 15,1000 | -0,66 % | -0,1000 | 1.627.833 |
| TITC | 38,8000 | -1,27 % | -0,5000 | 1.247.924 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | -3,68 % | 2.149.287 | 7,03εκ. |
| ΠΕΙΡ | 6,6000 | -3,34 % | 1.537.071 | 10,30εκ. |
| ΑΛΦΑ | 3,3930 | -2,36 % | 1.499.815 | 5,13εκ. |
| ΕΛΠΕ | 7,6650 | -5,37 % | 1.143.472 | 8,80εκ. |
| ΕΤΕ | 12,4450 | -1,85 % | 847.976 | 10,73εκ. |
| ΙΝΛΟΤ | 1,1100 | -1,25 % | 569.417 | 635χιλ. |
| ΦΒΜΕΖΖ | 0,0669 | 0,60 % | 292.800 | 19.222 |
| CREDIA | 1,4300 | -2,19 % | 224.646 | 325,3χιλ. |
| ΜΠΕΛΑ | 27,1200 | -1,45 % | 184.432 | 5,06εκ. |
| BOCHGR | 7,9000 | -2,47 % | 151.072 | 1,21εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΕΛΠΕ | 7,6650 | -5,37 % | 1.143.472 | 0,37 % |
| EIS | 1,6560 | -3,94 % | 53.810 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 48.602 | 0,28 % |
| ΜΕΒΑ | 9,0500 | 2,84 % | 28.593 | 0,27 % |
| ΣΠΙ | 0,5940 | -1,66 % | 22.786 | 0,22 % |
| ONYX | 2,2400 | -3,45 % | 138.922 | 0,20 % |
| ΡΕΒΟΙΛ | 1,6900 | 0,90 % | 39.433 | 0,18 % |
| ΕΚΤΕΡ | 3,0100 | -1,63 % | 45.593 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 2.408 | 7,25 % |
| EIS | 1,6560 | -3,94 % | 53.810 | 4,64 % |
| ΕΥΡΩΒ | 3,2200 | -3,68 % | 2.149.287 | 4,49 % |
| ΠΕΙΡ | 6,6000 | -3,34 % | 1.537.071 | 4,42 % |
| ΕΛΤΟΝ | 2,0000 | -2,91 % | 16.410 | 4,37 % |
| ONYX | 2,2400 | -3,45 % | 138.922 | 4,31 % |
| ΔΑΙΟΣ | 7,1500 | 0,00 % | 651 | 4,20 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 48.602 | 4,11 % |
| ΕΒΡΟΦ | 2,7300 | 0,00 % | 4.401 | 4,03 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 32.246 | 3,93 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|