| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 32.582 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.406 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | -0,0060 | 11.340 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,4200 €
0,0100 (0,71%)
- Άνοιγμα 1,4100
- Υψηλό 1,4200
- Χαμηλό 1,3500
- Όγκος 116
- Τζίρος 163 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 01/12/2009 | 0,7500 | 4,17% | 0,6900 | 0,7600 | 0,6800 | 1.510 | ,00 |
| 30/11/2009 | 0,7200 | 4,35% | 0,7200 | 0,7300 | 0,7200 | 110 | ,00 |
| 27/11/2009 | 0,6900 | -2,82% | 0,6900 | 0,7000 | 0,6800 | 9.896 | ,00 |
| 26/11/2009 | 0,7100 | 4,41% | 0,7100 | 0,7100 | 0,7100 | 4.000 | ,00 |
| 25/11/2009 | 0,6800 | -5,56% | 0,7600 | 0,7600 | 0,6800 | 10.600 | ,00 |
| 24/11/2009 | 0,7200 | -10,00% | 0,8100 | 0,8200 | 0,7200 | 26.700 | ,00 |
| 23/11/2009 | 0,8000 | -2,44% | 0,7800 | 0,8100 | 0,7700 | 20.300 | ,00 |
| 20/11/2009 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 19/11/2009 | 0,8200 | 2,50% | 0,8200 | 0,8200 | 0,8200 | 1 | ,00 |
| 18/11/2009 | 0,8000 | 8,11% | 0,7700 | 0,8100 | 0,7300 | 17.699 | ,00 |
| 17/11/2009 | 0,7400 | -1,33% | 0,7700 | 0,7700 | 0,6900 | 1.151 | ,00 |
| 16/11/2009 | 0,7500 | 2,74% | 0,7700 | 0,7700 | 0,7500 | 1.050 | ,00 |
| 13/11/2009 | 0,7300 | 1,39% | 0,7200 | 0,7300 | 0,7200 | 2.600 | ,00 |
| 12/11/2009 | 0,7200 | -1,37% | 0,7300 | 0,7300 | 0,7200 | 530 | ,00 |
| 11/11/2009 | 0,7300 | -2,67% | 0,7800 | 0,7800 | 0,7300 | 5.017 | ,00 |
| 10/11/2009 | 0,7500 | -3,85% | 0,7800 | 0,7800 | 0,7500 | 400 | ,00 |
| 09/11/2009 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 50 | ,00 |
| 06/11/2009 | 0,7800 | 4,00% | 0,7800 | 0,7800 | 0,7800 | 1 | ,00 |
| 05/11/2009 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 04/11/2009 | 0,7500 | 2,74% | 0,7500 | 0,7500 | 0,7500 | 10 | ,00 |
| 03/11/2009 | 0,7300 | -5,19% | 0,7400 | 0,7400 | 0,7300 | 106 | ,00 |
| 02/11/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 30/10/2009 | 0,7700 | 2,67% | 0,7700 | 0,7700 | 0,7400 | 1.700 | ,00 |
| 29/10/2009 | 0,7500 | -6,25% | 0,7600 | 0,7700 | 0,7200 | 5.990 | ,00 |
| 27/10/2009 | 0,8000 | 0,00% | 0,7900 | 0,8000 | 0,7800 | 1.602 | ,00 |
| 26/10/2009 | 0,8000 | -2,44% | 0,8000 | 0,8200 | 0,8000 | 2.754 | ,00 |
| 23/10/2009 | 0,8200 | -4,65% | 0,8300 | 0,8400 | 0,8200 | 2.251 | ,00 |
| 22/10/2009 | 0,8600 | 2,38% | 0,8700 | 0,8700 | 0,8600 | 501 | ,00 |
| 21/10/2009 | 0,8400 | -2,33% | 0,8400 | 0,8500 | 0,8200 | 650 | ,00 |
| 20/10/2009 | 0,8600 | -1,15% | 0,8700 | 0,8700 | 0,8600 | 15 | ,00 |
| 19/10/2009 | 0,8700 | 2,35% | 0,8700 | 0,8800 | 0,8700 | 1.246 | ,00 |
| 16/10/2009 | 0,8500 | 3,66% | 0,8300 | 0,8500 | 0,8300 | 1.140 | ,00 |
| 15/10/2009 | 0,8200 | -3,53% | 0,7800 | 0,8900 | 0,7800 | 9.529 | ,00 |
| 14/10/2009 | 0,8500 | -2,30% | 0,8500 | 0,8500 | 0,8500 | 150 | ,00 |
| 13/10/2009 | 0,8700 | 1,16% | 0,8200 | 0,8800 | 0,8000 | 3.836 | ,00 |
| 12/10/2009 | 0,8600 | 3,61% | 0,8000 | 0,8800 | 0,7900 | 4.421 | ,00 |
| 09/10/2009 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 08/10/2009 | 0,8300 | -2,35% | 0,8100 | 0,8300 | 0,8100 | 4.090 | ,00 |
| 07/10/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 3.000 | ,00 |
| 06/10/2009 | 0,8500 | 8,97% | 0,8100 | 0,8500 | 0,8100 | 490 | ,00 |
| 05/10/2009 | 0,7800 | -4,88% | 0,7900 | 0,7900 | 0,7800 | 180 | ,00 |
| 02/10/2009 | 0,8200 | 5,13% | 0,8200 | 0,8200 | 0,8200 | 50 | ,00 |
| 01/10/2009 | 0,7800 | 0,00% | 0,7800 | 0,8300 | 0,7700 | 1.121 | ,00 |
| 30/9/2009 | 0,7800 | -9,30% | 0,8800 | 0,9000 | 0,7800 | 2.030 | ,00 |
| 29/9/2009 | 0,8600 | 3,61% | 0,8400 | 0,8900 | 0,8200 | 4.341 | ,00 |
| 28/9/2009 | 0,8300 | 1,22% | 0,8000 | 0,8500 | 0,7600 | 3.404 | ,00 |
| 25/9/2009 | 0,8200 | -3,53% | 0,8200 | 0,8200 | 0,8000 | 6.520 | ,00 |
| 24/9/2009 | 0,8500 | -4,49% | 0,8700 | 0,8800 | 0,8500 | 1.300 | ,00 |
| 23/9/2009 | 0,8900 | 1,14% | 0,8900 | 0,8900 | 0,8900 | 100 | ,00 |
| 22/9/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 21/9/2009 | 0,8800 | -4,35% | 0,8800 | 0,8800 | 0,8800 | 1.000 | ,00 |
| 18/9/2009 | 0,9200 | -8,00% | 0,9300 | 0,9300 | 0,9200 | 310 | ,00 |
| 17/9/2009 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 5.530 | ,00 |
| 16/9/2009 | 1,0200 | 6,25% | 0,9600 | 1,0300 | 0,9600 | 1.660 | ,00 |
| 15/9/2009 | 0,9600 | 7,87% | 0,9300 | 0,9700 | 0,9300 | 1.100 | ,00 |
| 14/9/2009 | 0,8900 | 2,30% | 0,8000 | 0,9000 | 0,8000 | 3.240 | ,00 |
| 11/9/2009 | 0,8700 | 10,13% | 0,8200 | 0,9300 | 0,8200 | 1.480 | ,00 |
| 10/9/2009 | 0,7900 | -7,06% | 0,8200 | 0,8200 | 0,7700 | 9.570 | ,00 |
| 09/9/2009 | 0,8500 | -4,49% | 0,9100 | 0,9300 | 0,8300 | 2.667 | ,00 |
| 08/9/2009 | 0,8900 | 12,66% | 0,8500 | 0,9400 | 0,8400 | 6.452 | ,00 |
| 07/9/2009 | 0,7900 | 9,72% | 0,7700 | 0,8600 | 0,7500 | 19.732 | ,00 |
| 04/9/2009 | 0,7200 | -4,00% | 0,7500 | 0,7600 | 0,7100 | 8.387 | ,00 |
| 03/9/2009 | 0,7500 | -8,54% | 0,8000 | 0,8000 | 0,7400 | 11.729 | ,00 |
| 02/9/2009 | 0,8200 | -4,65% | 0,8500 | 0,8500 | 0,7800 | 20.316 | ,00 |
| 01/9/2009 | 0,8600 | -4,44% | 0,8800 | 0,8900 | 0,8500 | 15.406 | ,00 |
| 31/8/2009 | 0,9000 | -2,17% | 0,9000 | 0,9000 | 0,8900 | 12.955 | ,00 |
| 28/8/2009 | 0,9200 | 2,22% | 0,9200 | 0,9200 | 0,9200 | 100 | ,00 |
| 27/8/2009 | 0,9000 | -1,10% | 0,9300 | 0,9400 | 0,8900 | 5.428 | ,00 |
| 26/8/2009 | 0,9100 | -5,21% | 0,9400 | 0,9400 | 0,9000 | 14.118 | ,00 |
| 25/8/2009 | 0,9600 | 2,13% | 0,9500 | 0,9600 | 0,9500 | 1.298 | ,00 |
| 24/8/2009 | 0,9400 | 1,08% | 0,9400 | 1,0100 | 0,9400 | 3.790 | ,00 |
| 21/8/2009 | 0,9300 | 2,20% | 0,9600 | 0,9600 | 0,9300 | 1.804 | ,00 |
| 20/8/2009 | 0,9100 | 0,00% | 0,9700 | 0,9900 | 0,9100 | 5.616 | ,00 |
| 19/8/2009 | 0,9100 | -7,14% | 1,0100 | 1,0100 | 0,9000 | 11.057 | ,00 |
| 18/8/2009 | 0,9800 | -1,01% | 1,0300 | 1,0300 | 0,9400 | 3.352 | ,00 |
| 17/8/2009 | 0,9900 | -9,17% | 1,0100 | 1,0900 | 0,9900 | 6.514 | ,00 |
| 14/8/2009 | 1,0900 | 0,00% | 1,0600 | 1,1100 | 1,0400 | 654 | ,00 |
| 13/8/2009 | 1,0900 | -9,17% | 1,1500 | 1,1500 | 1,0800 | 21.037 | ,00 |
| 12/8/2009 | 1,2000 | -2,44% | 1,1900 | 1,2000 | 1,1300 | 1.152 | ,00 |
| 11/8/2009 | 1,2300 | 3,36% | 1,1900 | 1,2300 | 1,1900 | 650 | ,00 |
| 10/8/2009 | 1,1900 | 8,18% | 1,1200 | 1,2000 | 1,1200 | 8.000 | ,00 |
| 07/8/2009 | 1,1000 | -3,51% | 1,1700 | 1,1700 | 1,1000 | 2.755 | ,00 |
| 06/8/2009 | 1,1400 | 0,00% | 1,1600 | 1,2100 | 1,1300 | 4.900 | ,00 |
| 05/8/2009 | 1,1400 | -0,87% | 1,1500 | 1,1800 | 1,1400 | 1.205 | ,00 |
| 04/8/2009 | 1,1500 | -7,26% | 1,2000 | 1,2400 | 1,1200 | 18.485 | ,00 |
| 03/8/2009 | 1,2400 | 3,33% | 1,2200 | 1,2400 | 1,2200 | 1.200 | ,00 |
| 31/7/2009 | 1,2000 | 2,56% | 1,1900 | 1,2100 | 1,1900 | 668 | ,00 |
| 30/7/2009 | 1,1700 | -2,50% | 1,1800 | 1,1900 | 1,1500 | 4.020 | ,00 |
| 29/7/2009 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 7.800 | ,00 |
| 28/7/2009 | 1,2000 | -8,40% | 1,2000 | 1,2400 | 1,1800 | 4.253 | ,00 |
| 27/7/2009 | 1,3100 | 0,77% | 1,2700 | 1,3200 | 1,1700 | 10.103 | ,00 |
| 24/7/2009 | 1,3000 | 3,17% | 1,3000 | 1,3100 | 1,2600 | 1.150 | ,00 |
| 23/7/2009 | 1,2600 | 4,13% | 1,1200 | 1,2800 | 1,0900 | 27.130 | ,00 |
| 22/7/2009 | 1,2100 | -9,02% | 1,3700 | 1,3700 | 1,2000 | 14.373 | ,00 |
| 21/7/2009 | 1,3300 | -7,64% | 1,4000 | 1,4700 | 1,3200 | 7.842 | ,00 |
| 20/7/2009 | 1,4400 | -8,28% | 1,5700 | 1,5700 | 1,4200 | 26.096 | ,00 |
| 17/7/2009 | 1,5700 | -3,09% | 1,7600 | 1,7600 | 1,4700 | 12.368 | ,00 |
| 16/7/2009 | 1,6200 | -0,61% | 1,7600 | 1,7600 | 1,5200 | 1.202 | ,00 |
| 15/7/2009 | 1,6300 | -9,44% | 1,6400 | 1,6400 | 1,6200 | 540 | ,00 |
| 14/7/2009 | 1,8000 | -6,25% | 1,7500 | 1,8700 | 1,7300 | 1.150 | ,00 |
| 13/7/2009 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 500 | ,00 |
| 10/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 07/7/2009 | 1,9000 | -8,65% | 1,6700 | 1,9600 | 1,6700 | 4.502 | ,00 |
| 06/7/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 03/7/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 02/7/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 01/7/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 30/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 29/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 26/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 25/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 24/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 23/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 22/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 19/6/2009 | 2,0800 | 6,12% | 2,0800 | 2,0800 | 2,0800 | 110 | ,00 |
| 18/6/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 17/6/2009 | 1,9600 | 9,50% | 1,9500 | 1,9600 | 1,9500 | 100 | ,00 |
| 16/6/2009 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 15/6/2009 | 1,7900 | 5,92% | 1,6000 | 1,7900 | 1,6000 | 1.560 | ,00 |
| 12/6/2009 | 1,6900 | 5,62% | 1,6900 | 1,6900 | 1,6900 | 10 | ,00 |
| 11/6/2009 | 1,6000 | 8,11% | 1,5700 | 1,6000 | 1,5700 | 620 | ,00 |
| 10/6/2009 | 1,4800 | 8,03% | 1,4800 | 1,4900 | 1,2400 | 6.925 | ,00 |
| 09/6/2009 | 1,3700 | 6,20% | 1,3500 | 1,3700 | 1,3500 | 900 | ,00 |
| 05/6/2009 | 1,2900 | 8,40% | 1,2600 | 1,3000 | 1,2500 | 1.651 | ,00 |
| 04/6/2009 | 1,1900 | 8,18% | 1,0800 | 1,2000 | 1,0800 | 2.500 | ,00 |
| 03/6/2009 | 1,1000 | 19,57% | 0,9900 | 1,1000 | 0,9900 | 966 | ,00 |
| 02/6/2009 | 0,9200 | 16,46% | 0,8000 | 0,9400 | 0,8000 | 2.925 | ,00 |
| 01/6/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 1.000 | ,00 |
| 29/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 28/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 27/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 26/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 25/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 22/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 21/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 50 | ,00 |
| 20/5/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 19/5/2009 | 0,7900 | 6,76% | 0,7900 | 0,7900 | 0,7900 | 10 | ,00 |
| 18/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 15/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 14/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 13/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7500 | 0,7300 | 4.000 | ,00 |
| 12/5/2009 | 0,7400 | -8,64% | 0,8100 | 0,8100 | 0,7300 | 8.000 | ,00 |
| 11/5/2009 | 0,8100 | -10,00% | 0,8100 | 0,8100 | 0,7200 | 63 | ,00 |
| 08/5/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 07/5/2009 | 0,9000 | 2,27% | 0,9000 | 0,9000 | 0,9000 | 1.000 | ,00 |
| 06/5/2009 | 0,8800 | -9,28% | 0,8800 | 0,8800 | 0,8800 | 50 | ,00 |
| 05/5/2009 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 04/5/2009 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 30/4/2009 | 0,9700 | -9,35% | 0,9700 | 0,9700 | 0,9700 | 5 | ,00 |
| 29/4/2009 | 1,0700 | 8,08% | 1,0700 | 1,0700 | 1,0700 | 30 | ,00 |
| 28/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 27/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 24/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 23/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 22/4/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 21/4/2009 | 0,9900 | 8,79% | 0,9900 | 0,9900 | 0,9900 | 300 | ,00 |
| 16/4/2009 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 15/4/2009 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 14/4/2009 | 0,9100 | 18,18% | 0,8400 | 0,9200 | 0,8400 | 30 | ,00 |
| 09/4/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 08/4/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 07/4/2009 | 0,7700 | -9,41% | 0,7700 | 0,7700 | 0,7700 | 5 | ,00 |
| 06/4/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 03/4/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 02/4/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 01/4/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 31/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 400 | ,00 |
| 30/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 100 | ,00 |
| 27/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 26/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 24/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 23/3/2009 | 0,8500 | 6,25% | 0,8800 | 0,8800 | 0,8200 | 1.800 | ,00 |
| 20/3/2009 | 0,8000 | 8,11% | 0,7900 | 0,8100 | 0,7900 | 460 | ,00 |
| 19/3/2009 | 0,7400 | -9,76% | 0,7500 | 0,7500 | 0,7400 | 355 | ,00 |
| 18/3/2009 | 0,8200 | -9,89% | 0,8200 | 0,8200 | 0,8200 | 253 | ,00 |
| 17/3/2009 | 0,9100 | 1,11% | 0,9100 | 0,9100 | 0,9100 | 1.000 | ,00 |
| 16/3/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/3/2009 | 0,9000 | 2,27% | 0,9000 | 0,9100 | 0,9000 | 1.700 | ,00 |
| 12/3/2009 | 0,8800 | -9,28% | 0,8800 | 0,8800 | 0,8800 | 200 | ,00 |
| 11/3/2009 | 0,9700 | -9,35% | 0,9700 | 0,9700 | 0,9700 | 300 | ,00 |
| 10/3/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 09/3/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 06/3/2009 | 1,0700 | -9,32% | 1,0900 | 1,0900 | 1,0600 | 2.000 | ,00 |
| 05/3/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 04/3/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/3/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 25/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 19/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 18/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 17/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 13/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 10/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 09/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 06/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 05/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 04/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 28/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/1/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 22/1/2009 | 1,1800 | 7,27% | 1,1800 | 1,1800 | 1,1800 | 1.000 | ,00 |
| 21/1/2009 | 1,1000 | 10,00% | 1,1000 | 1,1000 | 1,1000 | 150 | ,00 |
| 20/1/2009 | 1,0000 | -7,41% | 1,0000 | 1,0000 | 1,0000 | 500 | ,00 |
| 19/1/2009 | 1,0800 | -10,00% | 1,0800 | 1,0800 | 1,0800 | 500 | ,00 |
| 16/1/2009 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 500 | ,00 |
| 15/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 12/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 09/1/2009 | 1,2600 | -10,00% | 1,2600 | 1,2600 | 1,2600 | 126 | ,00 |
| 08/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 22 | ,00 |
| 05/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 29/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 16/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/11/2008 | 1,4000 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 828 | ,00 |
| 04/11/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 03/11/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 31/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 30/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 27/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 24/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 22/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 21/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 17/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 15/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 14/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 13/10/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 50 | ,00 |
| 10/10/2008 | 1,4400 | 1,41% | 1,2800 | 1,5000 | 1,2800 | 4.950 | ,00 |
| 09/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 08/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 07/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 03/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 01/10/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 29/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 22/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 19/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.648 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.789 |
| ΑΛΦΑ | 3,4770 | -0,23 % | -0,0080 | 8.816.026 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.604.530 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.849.920 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.862.856 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.767.330 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4770 | -0,23 % | 2.531.592 | 8,82εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 635.508 | 7,60εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 261,9χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 514.328 | 3,86εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4500 | 1,97 % | 349.522 | 507,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| EIS | 1,2960 | 0,31 % | 40.559 | 0,26 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 147.088 | 0,24 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 0,21 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 32.582 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,1000 | 0,85 % | 19.863 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|