| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)
1,9950 €
-0,0150 (-0,75%)
- Άνοιγμα 2,0200
- Υψηλό 2,0600
- Χαμηλό 1,9950
- Όγκος 24.215
- Τζίρος 48.927 €
- Πράξεις 53
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/2/2010 | 0,8600 | -2,27% | 0,8800 | 0,8800 | 0,8400 | 3.575 | ,00 |
| 03/2/2010 | 0,8800 | 0,00% | 0,9000 | 0,9200 | 0,8800 | 1.030 | ,00 |
| 02/2/2010 | 0,8800 | 4,76% | 0,8800 | 0,9000 | 0,8800 | 75 | ,00 |
| 01/2/2010 | 0,8400 | -2,33% | 0,8600 | 0,8800 | 0,8400 | 1.105 | ,00 |
| 29/1/2010 | 0,8600 | 4,88% | 0,8000 | 0,8600 | 0,8000 | 1.213 | ,00 |
| 28/1/2010 | 0,8200 | 2,50% | 0,8200 | 0,8400 | 0,8000 | 5.610 | ,00 |
| 27/1/2010 | 0,8000 | -4,76% | 0,8000 | 0,8000 | 0,8000 | 2.575 | ,00 |
| 26/1/2010 | 0,8400 | -2,33% | 0,9000 | 0,9000 | 0,8400 | 1.520 | ,00 |
| 25/1/2010 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 22/1/2010 | 0,8600 | 4,88% | 0,8200 | 0,8600 | 0,8200 | 2.617 | ,00 |
| 21/1/2010 | 0,8200 | -4,65% | 0,8200 | 0,8400 | 0,8200 | 4.034 | ,00 |
| 20/1/2010 | 0,8600 | 4,88% | 0,8600 | 0,9000 | 0,8600 | 16.261 | ,00 |
| 19/1/2010 | 0,8200 | -10,87% | 0,8400 | 0,8600 | 0,7600 | 10.088 | ,00 |
| 18/1/2010 | 0,9200 | 0,00% | 0,8800 | 0,9200 | 0,8400 | 350 | ,00 |
| 15/1/2010 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 500 | ,00 |
| 14/1/2010 | 0,9200 | 4,55% | 0,9200 | 0,9200 | 0,9200 | 1.500 | ,00 |
| 13/1/2010 | 0,8800 | -2,22% | 0,9200 | 0,9400 | 0,8800 | 14.395 | ,00 |
| 12/1/2010 | 0,9000 | -10,00% | 0,9600 | 0,9600 | 0,9000 | 19.525 | ,00 |
| 11/1/2010 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 1.760 | ,00 |
| 08/1/2010 | 0,9800 | 4,26% | 0,9600 | 0,9800 | 0,9000 | 8.981 | ,00 |
| 07/1/2010 | 0,9400 | -7,84% | 0,9600 | 0,9800 | 0,9200 | 10.315 | ,00 |
| 05/1/2010 | 1,0200 | 0,00% | 0,9400 | 1,0200 | 0,9400 | 2.434 | ,00 |
| 04/1/2010 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 273 | ,00 |
| 31/12/2009 | 1,0200 | 6,25% | 0,9600 | 1,0200 | 0,9600 | 161 | 158,39 |
| 30/12/2009 | 0,9600 | 0,00% | 0,8800 | 0,9600 | 0,8800 | 1.600 | 1.484,00 |
| 29/12/2009 | 0,9600 | 2,13% | 0,9400 | 0,9600 | 0,9400 | 150 | 143,00 |
| 28/12/2009 | 0,9400 | 4,44% | 0,9200 | 0,9400 | 0,9200 | 75 | 70,00 |
| 23/12/2009 | 0,9000 | 0,00% | 0,9200 | 0,9200 | 0,8600 | 865 | 768,60 |
| 22/12/2009 | 0,9000 | 7,14% | 0,8000 | 0,9000 | 0,8000 | 1.220 | 1.027,00 |
| 21/12/2009 | 0,8400 | -4,55% | 0,8800 | 0,8800 | 0,8400 | 550 | 482,00 |
| 18/12/2009 | 0,8800 | 10,00% | 0,7600 | 0,8800 | 0,7600 | 746 | 625,04 |
| 17/12/2009 | 0,8000 | -6,98% | 0,8000 | 0,8000 | 0,8000 | 625 | 500,00 |
| 16/12/2009 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 15/12/2009 | 0,8600 | 4,88% | 0,8200 | 0,8600 | 0,8200 | 1.440 | 1.205,80 |
| 14/12/2009 | 0,8200 | -2,38% | 0,8000 | 0,8800 | 0,8000 | 1.362 | 1.152,70 |
| 11/12/2009 | 0,8400 | -8,70% | 0,9000 | 0,9200 | 0,8400 | 2.155 | 1.871,90 |
| 10/12/2009 | 0,9200 | 4,55% | 0,8800 | 0,9200 | 0,8800 | 2.023 | 1.827,00 |
| 09/12/2009 | 0,8800 | 0,00% | 0,8600 | 0,8800 | 0,8600 | 100 | 87,40 |
| 08/12/2009 | 0,8800 | -8,33% | 0,9000 | 0,9200 | 0,8800 | 675 | 601,40 |
| 07/12/2009 | 0,9600 | 2,13% | 0,9000 | 0,9600 | 0,9000 | 161 | 151,28 |
| 04/12/2009 | 0,9400 | -2,08% | 0,9400 | 0,9400 | 0,9400 | 993 | 933,42 |
| 03/12/2009 | 0,9600 | -5,88% | 1,0600 | 1,0600 | 0,9200 | 8.125 | 7.767,25 |
| 02/12/2009 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 0,9600 | 439 | 444,48 |
| 01/12/2009 | 1,0000 | 8,70% | 0,9600 | 1,0000 | 0,9600 | 3.723 | ,00 |
| 30/11/2009 | 0,9200 | 0,00% | 0,9400 | 0,9400 | 0,8800 | 2.980 | ,00 |
| 27/11/2009 | 0,9200 | 4,55% | 0,8800 | 0,9400 | 0,8600 | 11.611 | ,00 |
| 26/11/2009 | 0,8800 | -6,38% | 0,9200 | 1,0200 | 0,8600 | 8.975 | ,00 |
| 25/11/2009 | 0,9400 | -7,84% | 0,9600 | 1,0000 | 0,9200 | 4.235 | ,00 |
| 24/11/2009 | 1,0200 | 2,00% | 0,9600 | 1,0200 | 0,9600 | 3.707 | ,00 |
| 23/11/2009 | 1,0000 | -1,96% | 1,0000 | 1,0600 | 0,9800 | 6.025 | ,00 |
| 20/11/2009 | 1,0200 | -7,27% | 1,0400 | 1,1000 | 1,0200 | 1.240 | ,00 |
| 19/11/2009 | 1,1000 | 0,00% | 1,0600 | 1,1400 | 1,0400 | 2.030 | ,00 |
| 18/11/2009 | 1,1000 | 0,00% | 1,1200 | 1,1800 | 1,1000 | 3.010 | ,00 |
| 17/11/2009 | 1,1000 | -5,17% | 1,1600 | 1,1800 | 1,1000 | 1.498 | ,00 |
| 16/11/2009 | 1,1600 | -3,33% | 1,1600 | 1,1800 | 1,1600 | 935 | ,00 |
| 13/11/2009 | 1,2000 | 0,00% | 1,1400 | 1,2000 | 1,1200 | 476 | ,00 |
| 12/11/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/11/2009 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1800 | 1.025 | ,00 |
| 10/11/2009 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1400 | 1.813 | ,00 |
| 09/11/2009 | 1,2200 | -1,61% | 1,2200 | 1,2400 | 1,2200 | 1.660 | ,00 |
| 06/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 05/11/2009 | 1,2400 | -1,59% | 1,2400 | 1,2400 | 1,2400 | 1.000 | ,00 |
| 04/11/2009 | 1,2600 | 1,61% | 1,2600 | 1,2600 | 1,2600 | 4.000 | ,00 |
| 03/11/2009 | 1,2400 | 5,08% | 1,1800 | 1,2600 | 1,1800 | 375 | ,00 |
| 02/11/2009 | 1,1800 | -6,35% | 1,2200 | 1,2200 | 1,1400 | 2.345 | ,00 |
| 30/10/2009 | 1,2600 | 1,61% | 1,2200 | 1,3000 | 1,2000 | 2.150 | ,00 |
| 29/10/2009 | 1,2400 | 3,33% | 1,1800 | 1,2600 | 1,1600 | 1.272 | ,00 |
| 27/10/2009 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,2000 | 85 | ,00 |
| 26/10/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 1.260 | ,00 |
| 23/10/2009 | 1,2600 | 1,61% | 1,2200 | 1,2800 | 1,2200 | 1.981 | ,00 |
| 22/10/2009 | 1,2400 | -1,59% | 1,2200 | 1,2800 | 1,2200 | 5.130 | ,00 |
| 21/10/2009 | 1,2600 | 6,78% | 1,1800 | 1,2600 | 1,1800 | 4.529 | ,00 |
| 20/10/2009 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1800 | 5.769 | ,00 |
| 19/10/2009 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,1800 | 1.250 | ,00 |
| 16/10/2009 | 1,2000 | -1,64% | 1,2000 | 1,2200 | 1,1800 | 3.110 | ,00 |
| 15/10/2009 | 1,2200 | -1,61% | 1,2600 | 1,2600 | 1,2000 | 5.625 | ,00 |
| 14/10/2009 | 1,2400 | 3,33% | 1,2200 | 1,2800 | 1,2200 | 3.110 | ,00 |
| 13/10/2009 | 1,2000 | -1,64% | 1,2400 | 1,2800 | 1,2000 | 20.450 | ,00 |
| 12/10/2009 | 1,2200 | 0,00% | 1,2400 | 1,2400 | 1,1800 | 17.900 | ,00 |
| 09/10/2009 | 1,2200 | -3,17% | 1,2600 | 1,2600 | 1,1800 | 6.970 | ,00 |
| 08/10/2009 | 1,2600 | 5,00% | 1,2400 | 1,2600 | 1,2400 | 2.031 | ,00 |
| 07/10/2009 | 1,2000 | 0,00% | 1,2200 | 1,2400 | 1,1600 | 1.550 | ,00 |
| 06/10/2009 | 1,2000 | 5,26% | 1,1800 | 1,2200 | 1,1400 | 3.396 | ,00 |
| 05/10/2009 | 1,1400 | -3,39% | 1,2200 | 1,2200 | 1,1400 | 4.320 | ,00 |
| 02/10/2009 | 1,1800 | -1,67% | 1,2200 | 1,2400 | 1,1800 | 3.949 | ,00 |
| 01/10/2009 | 1,2000 | 1,69% | 1,2200 | 1,2200 | 1,2000 | 11.515 | ,00 |
| 30/9/2009 | 1,1800 | -1,67% | 1,2400 | 1,2400 | 1,1800 | 9.525 | ,00 |
| 29/9/2009 | 1,2000 | 0,00% | 1,2400 | 1,2600 | 1,2000 | 11.589 | ,00 |
| 28/9/2009 | 1,2000 | -3,23% | 1,2400 | 1,2600 | 1,2000 | 13.720 | ,00 |
| 25/9/2009 | 1,2400 | -4,62% | 1,3000 | 1,3000 | 1,2000 | 45.104 | ,00 |
| 24/9/2009 | 1,3000 | 0,00% | 1,3400 | 1,3600 | 1,2800 | 10.450 | ,00 |
| 23/9/2009 | 1,3000 | -2,99% | 1,3200 | 1,3200 | 1,3000 | 4.950 | ,00 |
| 22/9/2009 | 1,3400 | 1,52% | 1,3800 | 1,3800 | 1,3200 | 3.205 | ,00 |
| 21/9/2009 | 1,3200 | 0,00% | 1,3400 | 1,3800 | 1,3200 | 2.079 | ,00 |
| 18/9/2009 | 1,3200 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 1.325 | ,00 |
| 17/9/2009 | 1,3200 | -1,49% | 1,3200 | 1,3200 | 1,3200 | 225 | ,00 |
| 16/9/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,2800 | 6.392 | ,00 |
| 15/9/2009 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3400 | 1.290 | ,00 |
| 14/9/2009 | 1,3400 | 3,08% | 1,3200 | 1,3400 | 1,3000 | 3.755 | ,00 |
| 11/9/2009 | 1,3000 | 4,84% | 1,2400 | 1,3200 | 1,2400 | 8.075 | ,00 |
| 10/9/2009 | 1,2400 | -4,62% | 1,3400 | 1,3600 | 1,2400 | 11.634 | ,00 |
| 09/9/2009 | 1,3000 | -5,80% | 1,4000 | 1,4200 | 1,2800 | 22.271 | ,00 |
| 08/9/2009 | 1,3800 | 4,55% | 1,2800 | 1,4000 | 1,2400 | 9.678 | ,00 |
| 07/9/2009 | 1,3200 | -5,71% | 1,4400 | 1,4600 | 1,2800 | 16.377 | ,00 |
| 04/9/2009 | 1,4000 | 4,48% | 1,3800 | 1,4400 | 1,3800 | 14.150 | ,00 |
| 03/9/2009 | 1,3400 | 6,35% | 1,2600 | 1,3600 | 1,2200 | 16.415 | ,00 |
| 02/9/2009 | 1,2600 | -1,56% | 1,2600 | 1,2800 | 1,2400 | 2.304 | ,00 |
| 01/9/2009 | 1,2800 | 1,59% | 1,2800 | 1,3000 | 1,2400 | 8.333 | ,00 |
| 31/8/2009 | 1,2600 | -8,70% | 1,3600 | 1,3600 | 1,2600 | 33.380 | ,00 |
| 28/8/2009 | 1,3800 | -1,43% | 1,4400 | 1,4600 | 1,3800 | 2.400 | ,00 |
| 27/8/2009 | 1,4000 | -1,41% | 1,4400 | 1,4400 | 1,4000 | 13.407 | ,00 |
| 26/8/2009 | 1,4200 | 4,41% | 1,4000 | 1,4400 | 1,3800 | 11.177 | ,00 |
| 25/8/2009 | 1,3600 | -1,45% | 1,3800 | 1,4000 | 1,3200 | 12.266 | ,00 |
| 24/8/2009 | 1,3800 | 0,00% | 1,4200 | 1,4200 | 1,3600 | 10.495 | ,00 |
| 21/8/2009 | 1,3800 | 0,00% | 1,4000 | 1,4200 | 1,3600 | 17.897 | ,00 |
| 20/8/2009 | 1,3800 | 1,47% | 1,4000 | 1,4800 | 1,2400 | 120.571 | ,00 |
| 19/8/2009 | 1,3600 | -8,11% | 1,5200 | 1,5400 | 1,3400 | 49.669 | ,00 |
| 18/8/2009 | 1,4800 | 2,78% | 1,4800 | 1,5200 | 1,4400 | 11.980 | ,00 |
| 17/8/2009 | 1,4400 | -10,00% | 1,6000 | 1,6000 | 1,4400 | 29.870 | ,00 |
| 14/8/2009 | 1,6000 | 5,26% | 1,5600 | 1,6200 | 1,5600 | 4.308 | ,00 |
| 13/8/2009 | 1,5200 | -9,52% | 1,6800 | 1,7400 | 1,5200 | 56.949 | ,00 |
| 12/8/2009 | 1,6800 | -12,50% | 1,9200 | 1,9400 | 1,5400 | 7.687 | ,00 |
| 11/8/2009 | 1,9200 | -20,00% | 2,3000 | 2,3600 | 1,9200 | 9.280 | ,00 |
| 10/8/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 07/8/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 06/8/2009 | 2,4000 | 1,69% | 2,3400 | 2,4000 | 2,3400 | 500 | ,00 |
| 05/8/2009 | 2,3600 | 0,00% | 2,2800 | 2,3600 | 2,2600 | 276 | ,00 |
| 04/8/2009 | 2,3600 | -0,84% | 2,3800 | 2,4000 | 2,3000 | 525 | ,00 |
| 03/8/2009 | 2,3800 | 1,71% | 2,3400 | 2,3800 | 2,3400 | 75 | ,00 |
| 31/7/2009 | 2,3400 | 5,41% | 2,3000 | 2,3400 | 2,3000 | 75 | ,00 |
| 30/7/2009 | 2,2200 | -7,50% | 2,2800 | 2,3400 | 2,2000 | 2.609 | ,00 |
| 29/7/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/7/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/7/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 24/7/2009 | 2,4000 | 0,00% | 2,3000 | 2,4000 | 2,3000 | 52 | ,00 |
| 23/7/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/7/2009 | 2,4000 | -0,83% | 2,3800 | 2,4200 | 2,2800 | 1.395 | ,00 |
| 21/7/2009 | 2,4200 | 4,31% | 2,4000 | 2,4200 | 2,4000 | 75 | ,00 |
| 20/7/2009 | 2,3200 | -4,13% | 2,2600 | 2,4000 | 2,2600 | 498 | ,00 |
| 17/7/2009 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 16/7/2009 | 2,4200 | -0,82% | 2,3000 | 2,4200 | 2,2400 | 1.775 | ,00 |
| 15/7/2009 | 2,4400 | -3,17% | 2,3600 | 2,4800 | 2,3600 | 3.075 | ,00 |
| 14/7/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 13/7/2009 | 2,5200 | 9,57% | 2,3000 | 2,5200 | 2,3000 | 1.500 | ,00 |
| 10/7/2009 | 2,3000 | 1,77% | 2,2200 | 2,3000 | 2,2200 | 2.500 | ,00 |
| 09/7/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 08/7/2009 | 2,2600 | 0,00% | 2,1600 | 2,2600 | 2,1600 | 1.570 | ,00 |
| 07/7/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 06/7/2009 | 2,2600 | -1,74% | 2,1600 | 2,2600 | 2,1200 | 875 | ,00 |
| 03/7/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/7/2009 | 2,3000 | 0,00% | 2,2000 | 2,3000 | 2,1600 | 1.350 | ,00 |
| 01/7/2009 | 2,3000 | 0,88% | 2,3000 | 2,3200 | 2,2000 | 1.103 | ,00 |
| 30/6/2009 | 2,2800 | 0,88% | 2,2800 | 2,3000 | 2,1600 | 480 | ,00 |
| 29/6/2009 | 2,2600 | -0,88% | 2,1800 | 2,3000 | 2,0800 | 5.576 | ,00 |
| 26/6/2009 | 2,2800 | 1,79% | 2,1400 | 2,2800 | 2,1200 | 1.350 | ,00 |
| 25/6/2009 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/6/2009 | 2,2400 | 0,90% | 2,3000 | 2,3600 | 2,2200 | 206 | ,00 |
| 23/6/2009 | 2,2200 | -0,89% | 2,0800 | 2,2200 | 2,0800 | 930 | ,00 |
| 22/6/2009 | 2,2400 | 0,00% | 2,2200 | 2,2400 | 2,2200 | 2.000 | ,00 |
| 19/6/2009 | 2,2400 | 2,75% | 2,2200 | 2,2400 | 2,2200 | 50 | ,00 |
| 18/6/2009 | 2,1800 | -1,80% | 2,2200 | 2,2400 | 2,1000 | 390 | ,00 |
| 17/6/2009 | 2,2200 | -0,89% | 2,1600 | 2,2400 | 2,0800 | 2.300 | ,00 |
| 16/6/2009 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,1600 | 1.455 | ,00 |
| 15/6/2009 | 2,2400 | 0,00% | 2,1600 | 2,2400 | 2,1600 | 99 | ,00 |
| 12/6/2009 | 2,2400 | 0,90% | 2,2200 | 2,2400 | 2,1800 | 401 | ,00 |
| 11/6/2009 | 2,2200 | 0,00% | 2,2200 | 2,2400 | 2,1800 | 775 | ,00 |
| 10/6/2009 | 2,2200 | 3,74% | 2,2600 | 2,3000 | 2,1800 | 690 | ,00 |
| 09/6/2009 | 2,1400 | -3,60% | 2,1800 | 2,2200 | 2,1000 | 4.075 | ,00 |
| 05/6/2009 | 2,2200 | 3,74% | 2,1800 | 2,2400 | 2,0600 | 7.380 | ,00 |
| 04/6/2009 | 2,1400 | 3,88% | 2,0600 | 2,2400 | 2,0600 | 6.664 | ,00 |
| 03/6/2009 | 2,0600 | 1,98% | 2,0600 | 2,0800 | 1,9800 | 4.325 | ,00 |
| 02/6/2009 | 2,0200 | -5,61% | 2,1000 | 2,1000 | 2,0000 | 6.178 | ,00 |
| 01/6/2009 | 2,1400 | 1,90% | 2,0800 | 2,1400 | 2,0800 | 125 | ,00 |
| 29/5/2009 | 2,1000 | 3,96% | 2,0400 | 2,1600 | 2,0400 | 10.235 | ,00 |
| 28/5/2009 | 2,0200 | 1,00% | 2,0400 | 2,0400 | 1,9400 | 3.917 | ,00 |
| 27/5/2009 | 2,0000 | 1,01% | 2,0200 | 2,0200 | 1,9800 | 1.045 | ,00 |
| 26/5/2009 | 1,9800 | -1,98% | 2,0400 | 2,0400 | 1,9600 | 855 | ,00 |
| 25/5/2009 | 2,0200 | 0,00% | 2,0000 | 2,0600 | 2,0000 | 1.375 | ,00 |
| 22/5/2009 | 2,0200 | 1,00% | 2,0000 | 2,0200 | 1,9800 | 400 | ,00 |
| 21/5/2009 | 2,0000 | 3,09% | 1,9000 | 2,0400 | 1,9000 | 2.575 | ,00 |
| 20/5/2009 | 1,9400 | -1,02% | 1,9600 | 2,0000 | 1,9400 | 200 | ,00 |
| 19/5/2009 | 1,9600 | 3,16% | 1,9200 | 2,0000 | 1,9200 | 375 | ,00 |
| 18/5/2009 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8000 | 3.170 | ,00 |
| 15/5/2009 | 1,9200 | -4,00% | 2,0000 | 2,0000 | 1,8400 | 2.895 | ,00 |
| 14/5/2009 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 2,0000 | 45 | ,00 |
| 13/5/2009 | 1,9800 | 1,02% | 1,9600 | 2,0400 | 1,9400 | 6.810 | ,00 |
| 12/5/2009 | 1,9600 | 0,00% | 1,9600 | 1,9800 | 1,8800 | 3.100 | ,00 |
| 11/5/2009 | 1,9600 | -1,01% | 1,9600 | 1,9800 | 1,9400 | 2.680 | ,00 |
| 08/5/2009 | 1,9800 | 1,02% | 1,9200 | 2,0000 | 1,8600 | 1.905 | ,00 |
| 07/5/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9200 | 175 | ,00 |
| 06/5/2009 | 1,9600 | 0,00% | 1,9200 | 1,9800 | 1,8400 | 2.288 | ,00 |
| 05/5/2009 | 1,9600 | -1,01% | 1,9200 | 1,9800 | 1,8400 | 3.920 | ,00 |
| 04/5/2009 | 1,9800 | 0,00% | 1,9600 | 1,9800 | 1,9400 | 225 | ,00 |
| 30/4/2009 | 1,9800 | 2,06% | 1,9400 | 2,0000 | 1,9000 | 4.885 | ,00 |
| 29/4/2009 | 1,9400 | 0,00% | 1,9600 | 1,9800 | 1,9200 | 2.938 | ,00 |
| 28/4/2009 | 1,9400 | 0,00% | 1,9200 | 1,9400 | 1,8800 | 1.775 | ,00 |
| 27/4/2009 | 1,9400 | 3,19% | 1,8800 | 1,9400 | 1,8400 | 4.125 | ,00 |
| 24/4/2009 | 1,8800 | -4,08% | 2,0000 | 2,0400 | 1,8600 | 8.454 | ,00 |
| 23/4/2009 | 1,9600 | -2,00% | 1,9200 | 2,0200 | 1,8600 | 12.130 | ,00 |
| 22/4/2009 | 2,0000 | 6,38% | 1,7800 | 2,0000 | 1,7200 | 2.750 | ,00 |
| 21/4/2009 | 1,8800 | 5,62% | 1,6800 | 1,9000 | 1,6800 | 1.295 | ,00 |
| 16/4/2009 | 1,7800 | 1,14% | 1,7600 | 1,8600 | 1,7200 | 4.291 | ,00 |
| 15/4/2009 | 1,7600 | -2,22% | 1,7400 | 1,8600 | 1,7200 | 2.175 | ,00 |
| 14/4/2009 | 1,8000 | 4,65% | 1,7600 | 1,8800 | 1,6600 | 5.560 | ,00 |
| 09/4/2009 | 1,7200 | 1,18% | 1,7400 | 1,7400 | 1,6200 | 2.339 | ,00 |
| 08/4/2009 | 1,7000 | 4,94% | 1,6000 | 1,7000 | 1,6000 | 500 | ,00 |
| 07/4/2009 | 1,6200 | 2,53% | 1,4800 | 1,6200 | 1,4800 | 175 | ,00 |
| 06/4/2009 | 1,5800 | 3,95% | 1,5400 | 1,5800 | 1,5400 | 700 | ,00 |
| 03/4/2009 | 1,5200 | 4,11% | 1,4600 | 1,5400 | 1,4600 | 1.655 | ,00 |
| 02/4/2009 | 1,4600 | 7,35% | 1,3800 | 1,4800 | 1,3400 | 3.455 | ,00 |
| 01/4/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 930 | ,00 |
| 31/3/2009 | 1,3600 | 1,49% | 1,3600 | 1,3800 | 1,3000 | 1.533 | ,00 |
| 30/3/2009 | 1,3400 | -5,63% | 1,3400 | 1,4200 | 1,3200 | 1.791 | ,00 |
| 27/3/2009 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,4200 | 338 | ,00 |
| 26/3/2009 | 1,4400 | 4,35% | 1,3400 | 1,4800 | 1,3000 | 2.400 | ,00 |
| 24/3/2009 | 1,3800 | -4,17% | 1,4000 | 1,4400 | 1,3200 | 4.140 | ,00 |
| 23/3/2009 | 1,4400 | -1,37% | 1,4000 | 1,4400 | 1,4000 | 120 | ,00 |
| 20/3/2009 | 1,4600 | -3,95% | 1,5000 | 1,5000 | 1,4000 | 4.985 | ,00 |
| 19/3/2009 | 1,5200 | 0,00% | 1,4600 | 1,5400 | 1,4000 | 2.691 | ,00 |
| 18/3/2009 | 1,5200 | 2,70% | 1,4800 | 1,5200 | 1,4200 | 600 | ,00 |
| 17/3/2009 | 1,4800 | 4,23% | 1,4000 | 1,5000 | 1,4000 | 1.064 | ,00 |
| 16/3/2009 | 1,4200 | 0,00% | 1,3600 | 1,4400 | 1,3400 | 117 | ,00 |
| 13/3/2009 | 1,4200 | 1,43% | 1,3600 | 1,5000 | 1,3000 | 3.201 | ,00 |
| 12/3/2009 | 1,4000 | -2,78% | 1,3600 | 1,4000 | 1,3600 | 70 | ,00 |
| 11/3/2009 | 1,4400 | 1,41% | 1,4400 | 1,5200 | 1,4200 | 183 | ,00 |
| 10/3/2009 | 1,4200 | 1,43% | 1,4000 | 1,4400 | 1,3600 | 1.125 | ,00 |
| 09/3/2009 | 1,4000 | 0,00% | 1,3600 | 1,4200 | 1,3600 | 2.340 | ,00 |
| 06/3/2009 | 1,4000 | -5,41% | 1,5200 | 1,5200 | 1,3800 | 3.270 | ,00 |
| 05/3/2009 | 1,4800 | -3,90% | 1,4800 | 1,5000 | 1,4000 | 2.520 | ,00 |
| 04/3/2009 | 1,5400 | -4,94% | 1,5200 | 1,5600 | 1,4600 | 1.300 | ,00 |
| 03/3/2009 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 27/2/2009 | 1,6200 | 0,00% | 1,6000 | 1,6200 | 1,5400 | 621 | ,00 |
| 26/2/2009 | 1,6200 | -3,57% | 1,6600 | 1,6600 | 1,5600 | 1.825 | ,00 |
| 25/2/2009 | 1,6800 | -9,68% | 1,8200 | 1,8200 | 1,6800 | 10.932 | ,00 |
| 24/2/2009 | 1,8600 | -8,82% | 1,9200 | 1,9600 | 1,8400 | 1.626 | ,00 |
| 23/2/2009 | 2,0400 | -1,92% | 2,0000 | 2,0400 | 1,9600 | 125 | ,00 |
| 20/2/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 19/2/2009 | 2,0800 | 0,97% | 2,0400 | 2,0800 | 2,0400 | 110 | ,00 |
| 18/2/2009 | 2,0600 | -3,74% | 2,0600 | 2,1200 | 1,9600 | 4.977 | ,00 |
| 17/2/2009 | 2,1400 | -1,83% | 2,1000 | 2,1600 | 2,0000 | 1.360 | ,00 |
| 16/2/2009 | 2,1800 | -0,91% | 2,1600 | 2,1800 | 2,1600 | 1.255 | ,00 |
| 13/2/2009 | 2,2000 | 0,00% | 2,0800 | 2,2000 | 2,0800 | 125 | ,00 |
| 12/2/2009 | 2,2000 | 2,80% | 2,1200 | 2,2000 | 2,1200 | 350 | ,00 |
| 11/2/2009 | 2,1400 | -0,93% | 2,0800 | 2,1400 | 2,0600 | 702 | ,00 |
| 10/2/2009 | 2,1600 | -2,70% | 2,1600 | 2,2400 | 2,0800 | 1.825 | ,00 |
| 09/2/2009 | 2,2200 | 0,00% | 2,1400 | 2,2400 | 2,1200 | 475 | ,00 |
| 06/2/2009 | 2,2200 | 4,72% | 2,1200 | 2,2800 | 2,0600 | 992 | ,00 |
| 05/2/2009 | 2,1200 | -1,85% | 2,0600 | 2,1400 | 2,0200 | 990 | ,00 |
| 04/2/2009 | 2,1600 | 2,86% | 2,0400 | 2,1800 | 2,0000 | 3.774 | ,00 |
| 03/2/2009 | 2,1000 | -8,70% | 2,2000 | 2,2200 | 2,0800 | 3.772 | ,00 |
| 02/2/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 30/1/2009 | 2,3000 | 2,68% | 2,2200 | 2,3000 | 2,2200 | 150 | ,00 |
| 29/1/2009 | 2,2400 | -2,61% | 2,2000 | 2,2800 | 2,1200 | 3.545 | ,00 |
| 28/1/2009 | 2,3000 | 0,00% | 2,2200 | 2,3200 | 2,1800 | 1.400 | ,00 |
| 27/1/2009 | 2,3000 | 1,77% | 2,2000 | 2,3200 | 2,2000 | 4.350 | ,00 |
| 26/1/2009 | 2,2600 | -5,04% | 2,3200 | 2,3200 | 2,1800 | 7.135 | ,00 |
| 23/1/2009 | 2,3800 | -3,25% | 2,3400 | 2,4600 | 2,2800 | 4.409 | ,00 |
| 22/1/2009 | 2,4600 | 0,00% | 2,4600 | 2,5600 | 2,3400 | 3.280 | ,00 |
| 21/1/2009 | 2,4600 | -3,15% | 2,3800 | 2,5000 | 2,3600 | 1.754 | ,00 |
| 20/1/2009 | 2,5400 | -0,78% | 2,4200 | 2,5400 | 2,3200 | 3.543 | ,00 |
| 19/1/2009 | 2,5600 | 0,00% | 2,4200 | 2,5800 | 2,4200 | 775 | ,00 |
| 16/1/2009 | 2,5600 | 4,92% | 2,5600 | 2,5800 | 2,4000 | 1.345 | ,00 |
| 15/1/2009 | 2,4400 | 3,39% | 2,3400 | 2,4400 | 2,3400 | 7.500 | ,00 |
| 14/1/2009 | 2,3600 | -2,48% | 2,4200 | 2,4600 | 2,2400 | 8.900 | ,00 |
| 13/1/2009 | 2,4200 | -2,42% | 2,3600 | 2,4400 | 2,2800 | 4.531 | ,00 |
| 12/1/2009 | 2,4800 | 0,00% | 2,4000 | 2,4800 | 2,3400 | 2.666 | ,00 |
| 09/1/2009 | 2,4800 | 4,20% | 2,4800 | 2,4800 | 2,4800 | 10 | ,00 |
| 08/1/2009 | 2,3800 | 0,00% | 2,2800 | 2,4400 | 2,2200 | 17.095 | ,00 |
| 07/1/2009 | 2,3800 | 0,85% | 2,3200 | 2,4000 | 2,2000 | 8.525 | ,00 |
| 05/1/2009 | 2,3600 | 0,85% | 2,4000 | 2,5000 | 2,2400 | 13.160 | ,00 |
| 02/1/2009 | 2,3400 | -7,87% | 2,4200 | 2,4200 | 2,3000 | 7.835 | ,00 |
| 31/12/2008 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 30/12/2008 | 2,5400 | 0,00% | 2,5000 | 2,5600 | 2,5000 | 2.100 | ,00 |
| 29/12/2008 | 2,5400 | -2,31% | 2,6000 | 2,6000 | 2,5400 | 100 | ,00 |
| 24/12/2008 | 2,6000 | 1,56% | 2,5800 | 2,6800 | 2,5600 | 1.100 | ,00 |
| 23/12/2008 | 2,5600 | 2,40% | 2,4000 | 2,6200 | 2,3600 | 5.092 | ,00 |
| 22/12/2008 | 2,5000 | 5,93% | 2,2800 | 2,5400 | 2,2400 | 11.985 | ,00 |
| 19/12/2008 | 2,3600 | -4,07% | 2,3000 | 2,3800 | 2,2200 | 6.275 | ,00 |
| 18/12/2008 | 2,4600 | -1,60% | 2,3600 | 2,4800 | 2,3200 | 4.376 | ,00 |
| 17/12/2008 | 2,5000 | 1,63% | 2,4000 | 2,5000 | 2,2800 | 2.315 | ,00 |
| 16/12/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 8.150 | ,00 |
| 15/12/2008 | 2,4600 | -0,81% | 2,5600 | 2,5600 | 2,3000 | 950 | ,00 |
| 12/12/2008 | 2,4800 | 5,98% | 2,2600 | 2,4800 | 2,2600 | 2.235 | ,00 |
| 11/12/2008 | 2,3400 | -7,14% | 2,4000 | 2,5600 | 2,2800 | 7.750 | ,00 |
| 10/12/2008 | 2,5200 | -1,56% | 2,5000 | 2,5200 | 2,5000 | 60 | ,00 |
| 09/12/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 5 | ,00 |
| 08/12/2008 | 2,5600 | 4,92% | 2,4400 | 2,5600 | 2,4400 | 1.368 | ,00 |
| 05/12/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 10 | ,00 |
| 04/12/2008 | 2,4400 | 0,83% | 2,4400 | 2,5000 | 2,2000 | 2.752 | ,00 |
| 03/12/2008 | 2,4200 | -6,20% | 2,6600 | 2,7600 | 2,3400 | 5.600 | ,00 |
| 02/12/2008 | 2,5800 | -0,77% | 2,6000 | 2,7400 | 2,3600 | 1.830 | ,00 |
| 01/12/2008 | 2,6000 | -5,11% | 2,7400 | 2,9600 | 2,5800 | 1.405 | ,00 |
| 28/11/2008 | 2,7400 | -2,84% | 2,6600 | 2,7400 | 2,6400 | 5.065 | ,00 |
| 27/11/2008 | 2,8200 | -2,76% | 2,9000 | 2,9000 | 2,8200 | 100 | ,00 |
| 26/11/2008 | 2,9000 | 0,00% | 3,0600 | 3,0600 | 2,8400 | 1.185 | ,00 |
| 25/11/2008 | 2,9000 | 2,11% | 3,0000 | 3,0000 | 2,8400 | 115 | ,00 |
| 24/11/2008 | 2,8400 | -1,39% | 2,7400 | 3,1400 | 2,6200 | 5.596 | ,00 |
| 21/11/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 20/11/2008 | 2,8800 | 0,00% | 2,7400 | 2,8800 | 2,7400 | 545 | ,00 |
| 19/11/2008 | 2,8800 | 0,00% | 2,8400 | 2,9000 | 2,8200 | 90 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|