| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)
2,7000 €
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 |
|---|---|---|---|---|---|---|---|
| 13/11/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 50 | ,00 |
| 12/11/2009 | 1,5700 | 0,00% | 1,5700 | 1,5800 | 1,5600 | 10.050 | ,00 |
| 11/11/2009 | 1,5700 | -1,26% | 1,5900 | 1,6500 | 1,5700 | 5.430 | ,00 |
| 10/11/2009 | 1,5900 | 0,00% | 1,5900 | 1,6000 | 1,5800 | 2.040 | ,00 |
| 09/11/2009 | 1,5900 | -0,62% | 1,6000 | 1,6500 | 1,5700 | 2.445 | ,00 |
| 06/11/2009 | 1,6000 | -0,62% | 1,5900 | 1,6600 | 1,5900 | 5.104 | ,00 |
| 05/11/2009 | 1,6100 | -1,83% | 1,6200 | 1,6200 | 1,6000 | 5.980 | ,00 |
| 04/11/2009 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,6000 | 4.377 | ,00 |
| 03/11/2009 | 1,6000 | -1,23% | 1,5900 | 1,6300 | 1,5800 | 8.285 | ,00 |
| 02/11/2009 | 1,6200 | -1,82% | 1,6100 | 1,6700 | 1,6000 | 6.535 | ,00 |
| 30/10/2009 | 1,6500 | -1,20% | 1,6600 | 1,6800 | 1,6400 | 6.020 | ,00 |
| 29/10/2009 | 1,6700 | -1,18% | 1,6700 | 1,6900 | 1,6300 | 14.166 | ,00 |
| 27/10/2009 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6800 | 7.080 | ,00 |
| 26/10/2009 | 1,7000 | -0,58% | 1,7000 | 1,7100 | 1,6900 | 3.715 | ,00 |
| 23/10/2009 | 1,7100 | 1,18% | 1,6900 | 1,7400 | 1,6900 | 10.272 | ,00 |
| 22/10/2009 | 1,6900 | -0,59% | 1,7000 | 1,7600 | 1,6900 | 15.278 | ,00 |
| 21/10/2009 | 1,7000 | -0,58% | 1,7300 | 1,7300 | 1,6800 | 10.930 | ,00 |
| 20/10/2009 | 1,7100 | 0,00% | 1,7200 | 1,7300 | 1,7100 | 2.785 | ,00 |
| 19/10/2009 | 1,7100 | -0,58% | 1,7400 | 1,7500 | 1,7000 | 4.066 | ,00 |
| 16/10/2009 | 1,7200 | -1,71% | 1,7200 | 1,7400 | 1,7100 | 12.859 | ,00 |
| 15/10/2009 | 1,7500 | -0,57% | 1,7500 | 1,7900 | 1,7200 | 16.130 | ,00 |
| 14/10/2009 | 1,7600 | 0,57% | 1,7600 | 1,7900 | 1,7500 | 11.582 | ,00 |
| 13/10/2009 | 1,7500 | -0,57% | 1,7600 | 1,7900 | 1,7300 | 6.254 | ,00 |
| 12/10/2009 | 1,7600 | 3,53% | 1,7200 | 1,7700 | 1,7200 | 14.156 | ,00 |
| 09/10/2009 | 1,7000 | 2,41% | 1,6600 | 1,7100 | 1,6400 | 6.123 | ,00 |
| 08/10/2009 | 1,6600 | 3,11% | 1,6300 | 1,6600 | 1,6300 | 7.710 | ,00 |
| 07/10/2009 | 1,6100 | 0,63% | 1,6000 | 1,6100 | 1,5900 | 5.520 | ,00 |
| 06/10/2009 | 1,6000 | 1,27% | 1,6200 | 1,6300 | 1,6000 | 5.315 | ,00 |
| 05/10/2009 | 1,5800 | -2,47% | 1,5900 | 1,6400 | 1,5800 | 2.155 | ,00 |
| 02/10/2009 | 1,6200 | 0,00% | 1,6000 | 1,6600 | 1,5800 | 8.240 | ,00 |
| 01/10/2009 | 1,6200 | 0,62% | 1,6100 | 1,6200 | 1,6000 | 16.036 | ,00 |
| 30/9/2009 | 1,6100 | -1,83% | 1,6300 | 1,6700 | 1,6000 | 10.347 | ,00 |
| 29/9/2009 | 1,6400 | 2,50% | 1,6000 | 1,6700 | 1,6000 | 18.348 | ,00 |
| 28/9/2009 | 1,6000 | -0,62% | 1,5800 | 1,6300 | 1,5600 | 46.172 | ,00 |
| 25/9/2009 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,5900 | 6.412 | ,00 |
| 24/9/2009 | 1,6300 | -0,61% | 1,6500 | 1,6600 | 1,6000 | 3.860 | ,00 |
| 23/9/2009 | 1,6400 | 0,61% | 1,6500 | 1,6500 | 1,6000 | 15.430 | ,00 |
| 22/9/2009 | 1,6300 | 1,87% | 1,6000 | 1,6300 | 1,5800 | 6.100 | ,00 |
| 21/9/2009 | 1,6000 | -1,23% | 1,6400 | 1,6400 | 1,6000 | 5.270 | ,00 |
| 18/9/2009 | 1,6200 | 1,89% | 1,5900 | 1,6200 | 1,5900 | 3.905 | ,00 |
| 17/9/2009 | 1,5900 | -0,62% | 1,6200 | 1,6500 | 1,5900 | 8.550 | ,00 |
| 16/9/2009 | 1,6000 | 0,00% | 1,6300 | 1,6300 | 1,5800 | 18.332 | ,00 |
| 15/9/2009 | 1,6000 | 1,91% | 1,5500 | 1,6000 | 1,5500 | 10.335 | ,00 |
| 14/9/2009 | 1,5700 | -3,68% | 1,6200 | 1,6500 | 1,5500 | 37.657 | ,00 |
| 11/9/2009 | 1,6300 | -2,40% | 1,6700 | 1,6700 | 1,6100 | 8.011 | ,00 |
| 10/9/2009 | 1,6700 | -1,18% | 1,6700 | 1,6900 | 1,6600 | 6.709 | ,00 |
| 09/9/2009 | 1,6900 | 0,00% | 1,7000 | 1,7000 | 1,6700 | 4.816 | ,00 |
| 08/9/2009 | 1,6900 | -1,17% | 1,7600 | 1,7600 | 1,6700 | 8.162 | ,00 |
| 07/9/2009 | 1,7100 | 3,64% | 1,6300 | 1,7200 | 1,6300 | 8.313 | ,00 |
| 04/9/2009 | 1,6500 | 1,85% | 1,5600 | 1,7100 | 1,5600 | 14.342 | ,00 |
| 03/9/2009 | 1,6200 | -2,99% | 1,6100 | 1,6600 | 1,5900 | 29.518 | ,00 |
| 02/9/2009 | 1,6700 | -1,18% | 1,6300 | 1,6900 | 1,6300 | 12.967 | ,00 |
| 01/9/2009 | 1,6900 | -5,06% | 1,7400 | 1,8300 | 1,6700 | 28.050 | ,00 |
| 31/8/2009 | 1,7800 | -3,78% | 1,8000 | 1,8300 | 1,7600 | 3.166 | ,00 |
| 28/8/2009 | 1,8500 | -1,07% | 1,8100 | 1,8700 | 1,8000 | 6.980 | ,00 |
| 27/8/2009 | 1,8700 | 0,54% | 1,8200 | 1,8700 | 1,8200 | 2.010 | ,00 |
| 26/8/2009 | 1,8600 | -0,53% | 1,8800 | 1,9000 | 1,8400 | 17.560 | ,00 |
| 25/8/2009 | 1,8700 | 2,19% | 1,8300 | 1,9000 | 1,8000 | 18.347 | ,00 |
| 24/8/2009 | 1,8300 | -0,54% | 1,8300 | 1,8400 | 1,8200 | 6.000 | ,00 |
| 21/8/2009 | 1,8400 | 2,79% | 1,7500 | 1,8500 | 1,7500 | 4.992 | ,00 |
| 20/8/2009 | 1,7900 | 0,56% | 1,7500 | 1,8100 | 1,7500 | 3.164 | ,00 |
| 19/8/2009 | 1,7800 | 1,71% | 1,7200 | 1,7800 | 1,7200 | 1.817 | ,00 |
| 18/8/2009 | 1,7500 | 0,00% | 1,7200 | 1,8500 | 1,7200 | 2.562 | ,00 |
| 17/8/2009 | 1,7500 | -3,85% | 1,7700 | 1,8100 | 1,7300 | 1.404 | ,00 |
| 14/8/2009 | 1,8200 | -0,55% | 1,8500 | 1,8500 | 1,7700 | 23 | ,00 |
| 13/8/2009 | 1,8300 | 5,17% | 1,8300 | 1,8300 | 1,7700 | 106 | ,00 |
| 12/8/2009 | 1,7400 | -2,79% | 1,7500 | 1,7700 | 1,7300 | 6.017 | ,00 |
| 11/8/2009 | 1,7900 | -2,72% | 1,8700 | 1,8700 | 1,7800 | 4.712 | ,00 |
| 10/8/2009 | 1,8400 | -2,13% | 1,8500 | 1,8900 | 1,8400 | 5.255 | ,00 |
| 07/8/2009 | 1,8800 | 0,53% | 1,9000 | 1,9000 | 1,8500 | 2.205 | ,00 |
| 06/8/2009 | 1,8700 | -1,06% | 1,9000 | 1,9000 | 1,8500 | 1.950 | ,00 |
| 05/8/2009 | 1,8900 | 2,16% | 1,8900 | 1,9100 | 1,8600 | 22.065 | ,00 |
| 04/8/2009 | 1,8500 | 0,00% | 1,8700 | 1,8800 | 1,8300 | 3.526 | ,00 |
| 03/8/2009 | 1,8500 | 1,65% | 1,8600 | 1,8600 | 1,8400 | 2.228 | ,00 |
| 31/7/2009 | 1,8200 | 1,68% | 1,8200 | 1,8200 | 1,8000 | 3.454 | ,00 |
| 30/7/2009 | 1,7900 | 0,00% | 1,8100 | 1,8300 | 1,7800 | 11.700 | ,00 |
| 29/7/2009 | 1,7900 | 1,13% | 1,7700 | 1,7900 | 1,7700 | 3.350 | ,00 |
| 28/7/2009 | 1,7700 | -0,56% | 1,8000 | 1,8000 | 1,7600 | 11.190 | ,00 |
| 27/7/2009 | 1,7800 | 2,30% | 1,7800 | 1,7900 | 1,7700 | 3.599 | ,00 |
| 24/7/2009 | 1,7400 | 1,16% | 1,7500 | 1,8100 | 1,7200 | 2.069 | ,00 |
| 23/7/2009 | 1,7200 | 1,78% | 1,7300 | 1,7400 | 1,7100 | 13.427 | ,00 |
| 22/7/2009 | 1,6900 | -0,59% | 1,6800 | 1,7000 | 1,6800 | 3.908 | ,00 |
| 21/7/2009 | 1,7000 | 1,19% | 1,6900 | 1,7300 | 1,6900 | 11.380 | ,00 |
| 20/7/2009 | 1,6800 | 1,20% | 1,6300 | 1,6900 | 1,6300 | 11.015 | ,00 |
| 17/7/2009 | 1,6600 | 0,00% | 1,6800 | 1,6800 | 1,6600 | 5.647 | ,00 |
| 16/7/2009 | 1,6600 | -1,19% | 1,6900 | 1,6900 | 1,6200 | 9.005 | ,00 |
| 15/7/2009 | 1,6800 | 0,60% | 1,6700 | 1,6900 | 1,6400 | 8.745 | ,00 |
| 14/7/2009 | 1,6700 | 3,09% | 1,6500 | 1,6800 | 1,6100 | 10.722 | ,00 |
| 13/7/2009 | 1,6200 | 0,00% | 1,6100 | 1,6500 | 1,6000 | 9.267 | ,00 |
| 10/7/2009 | 1,6200 | -2,99% | 1,6500 | 1,6500 | 1,6100 | 3.010 | ,00 |
| 09/7/2009 | 1,6700 | -1,76% | 1,6800 | 1,6800 | 1,6700 | 7.250 | ,00 |
| 08/7/2009 | 1,7000 | 0,00% | 1,6800 | 1,7000 | 1,6800 | 9.384 | ,00 |
| 07/7/2009 | 1,7000 | -2,86% | 1,7200 | 1,7200 | 1,7000 | 2.770 | ,00 |
| 06/7/2009 | 1,7500 | 0,00% | 1,7700 | 1,7700 | 1,7100 | 3.435 | ,00 |
| 03/7/2009 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7200 | 3.660 | ,00 |
| 02/7/2009 | 1,7600 | -4,86% | 1,8100 | 1,8100 | 1,7600 | 8.598 | ,00 |
| 01/7/2009 | 1,8500 | -2,12% | 1,8700 | 1,8800 | 1,8100 | 5.378 | ,00 |
| 30/6/2009 | 1,8900 | 5,00% | 1,8000 | 1,9000 | 1,7800 | 11.422 | ,00 |
| 29/6/2009 | 1,8000 | -1,10% | 1,8200 | 1,8200 | 1,7400 | 1.830 | ,00 |
| 26/6/2009 | 1,8200 | 0,55% | 1,7700 | 1,8500 | 1,7700 | 13.195 | ,00 |
| 25/6/2009 | 1,8100 | 3,43% | 1,7700 | 1,8200 | 1,7600 | 9.474 | ,00 |
| 24/6/2009 | 1,7500 | -0,57% | 1,8000 | 1,8000 | 1,7300 | 7.851 | ,00 |
| 23/6/2009 | 1,7600 | 0,57% | 1,7500 | 1,7700 | 1,7300 | 3.250 | ,00 |
| 22/6/2009 | 1,7500 | -2,78% | 1,8000 | 1,8300 | 1,7500 | 4.027 | ,00 |
| 19/6/2009 | 1,8000 | 0,56% | 1,8000 | 1,8300 | 1,7100 | 22.086 | ,00 |
| 18/6/2009 | 1,7900 | -0,56% | 1,7900 | 1,8000 | 1,7400 | 4.591 | ,00 |
| 17/6/2009 | 1,8000 | -4,26% | 1,8700 | 1,9000 | 1,7900 | 15.171 | ,00 |
| 16/6/2009 | 1,8800 | -2,59% | 1,9300 | 1,9300 | 1,8700 | 6.307 | ,00 |
| 15/6/2009 | 1,9300 | -1,03% | 1,9500 | 1,9500 | 1,9100 | 7.445 | ,00 |
| 12/6/2009 | 1,9500 | 0,00% | 2,0000 | 2,0000 | 1,9200 | 16.892 | ,00 |
| 11/6/2009 | 1,9500 | -1,02% | 1,9700 | 1,9700 | 1,9300 | 5.710 | ,00 |
| 10/6/2009 | 1,9700 | 1,03% | 1,9900 | 2,0000 | 1,9700 | 10.200 | ,00 |
| 09/6/2009 | 1,9500 | -2,99% | 1,9600 | 2,0200 | 1,9300 | 4.405 | ,00 |
| 05/6/2009 | 2,0100 | 1,01% | 2,0000 | 2,0300 | 1,9600 | 11.980 | ,00 |
| 04/6/2009 | 1,9900 | -1,00% | 2,0300 | 2,0700 | 1,9800 | 15.815 | ,00 |
| 03/6/2009 | 2,0100 | 0,50% | 2,0400 | 2,0400 | 1,9500 | 22.885 | ,00 |
| 02/6/2009 | 2,0000 | 0,00% | 2,0200 | 2,0400 | 1,9800 | 34.206 | ,00 |
| 01/6/2009 | 2,0000 | -4,76% | 2,1000 | 2,1000 | 1,9800 | 49.394 | ,00 |
| 29/5/2009 | 2,1000 | 1,94% | 2,0700 | 2,2600 | 2,0600 | 22.505 | ,00 |
| 28/5/2009 | 2,0600 | 1,48% | 2,0100 | 2,0700 | 1,9900 | 12.920 | ,00 |
| 27/5/2009 | 2,0300 | 1,50% | 2,0300 | 2,0600 | 2,0000 | 25.789 | ,00 |
| 26/5/2009 | 2,0000 | -4,76% | 2,0700 | 2,0700 | 1,9300 | 17.995 | ,00 |
| 25/5/2009 | 2,1000 | -0,94% | 2,1200 | 2,1700 | 2,1000 | 25.696 | ,00 |
| 22/5/2009 | 2,1200 | 4,43% | 2,1400 | 2,1600 | 2,0900 | 52.311 | ,00 |
| 21/5/2009 | 2,0300 | 6,84% | 1,9000 | 2,0900 | 1,9000 | 88.381 | ,00 |
| 20/5/2009 | 1,9000 | 1,60% | 1,9400 | 1,9700 | 1,8600 | 37.309 | ,00 |
| 19/5/2009 | 1,8700 | -0,53% | 1,8800 | 1,9300 | 1,8500 | 17.683 | ,00 |
| 18/5/2009 | 1,8800 | 2,17% | 1,8700 | 1,8800 | 1,8700 | 860 | ,00 |
| 15/5/2009 | 1,8400 | 1,10% | 1,8800 | 1,8900 | 1,8200 | 7.060 | ,00 |
| 14/5/2009 | 1,8200 | -0,55% | 1,8000 | 1,8500 | 1,7700 | 7.500 | ,00 |
| 13/5/2009 | 1,8300 | 0,55% | 1,8100 | 1,9600 | 1,8100 | 20.201 | ,00 |
| 12/5/2009 | 1,8200 | 2,82% | 1,7700 | 1,8400 | 1,7700 | 13.792 | ,00 |
| 11/5/2009 | 1,7700 | 0,00% | 1,8400 | 1,8400 | 1,7600 | 3.986 | ,00 |
| 08/5/2009 | 1,7700 | -1,12% | 1,8000 | 1,8100 | 1,7400 | 5.151 | ,00 |
| 07/5/2009 | 1,7900 | -4,79% | 1,9000 | 1,9600 | 1,7500 | 27.799 | ,00 |
| 06/5/2009 | 1,8800 | -1,57% | 1,8300 | 1,9300 | 1,8200 | 18.995 | ,00 |
| 05/5/2009 | 1,9100 | 1,60% | 1,9000 | 1,9500 | 1,8800 | 24.388 | ,00 |
| 04/5/2009 | 1,8800 | 0,53% | 1,8400 | 1,9000 | 1,8200 | 22.241 | ,00 |
| 30/4/2009 | 1,8700 | 2,75% | 1,8900 | 1,9200 | 1,8500 | 26.600 | ,00 |
| 29/4/2009 | 1,8200 | 4,00% | 1,8300 | 1,8400 | 1,7700 | 21.230 | ,00 |
| 28/4/2009 | 1,7500 | -1,69% | 1,7700 | 1,8100 | 1,7400 | 3.054 | ,00 |
| 27/4/2009 | 1,7800 | -2,73% | 1,8000 | 1,8800 | 1,7500 | 11.015 | ,00 |
| 24/4/2009 | 1,8300 | 4,57% | 1,7900 | 1,8400 | 1,7900 | 8.992 | ,00 |
| 23/4/2009 | 1,7500 | 1,74% | 1,7900 | 1,7900 | 1,7400 | 5.865 | ,00 |
| 22/4/2009 | 1,7200 | 1,78% | 1,7100 | 1,7300 | 1,6700 | 4.172 | ,00 |
| 21/4/2009 | 1,6900 | -5,59% | 1,6600 | 1,7300 | 1,6500 | 8.706 | ,00 |
| 16/4/2009 | 1,7900 | 3,47% | 1,7900 | 1,8000 | 1,7200 | 23.130 | ,00 |
| 15/4/2009 | 1,7300 | 3,59% | 1,6000 | 1,7600 | 1,6000 | 8.070 | ,00 |
| 14/4/2009 | 1,6700 | 0,00% | 1,6900 | 1,7500 | 1,6500 | 20.185 | ,00 |
| 09/4/2009 | 1,6700 | 3,73% | 1,6000 | 1,6800 | 1,6000 | 14.240 | ,00 |
| 08/4/2009 | 1,6100 | 0,63% | 1,6000 | 1,6400 | 1,5800 | 18.187 | ,00 |
| 07/4/2009 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,6000 | 1.030 | ,00 |
| 06/4/2009 | 1,6200 | -1,22% | 1,6400 | 1,6400 | 1,6100 | 4.930 | ,00 |
| 03/4/2009 | 1,6400 | -0,61% | 1,6700 | 1,6700 | 1,6300 | 10.355 | ,00 |
| 02/4/2009 | 1,6500 | 3,77% | 1,6300 | 1,7000 | 1,6300 | 23.976 | ,00 |
| 01/4/2009 | 1,5900 | 4,61% | 1,5500 | 1,6300 | 1,5500 | 12.335 | ,00 |
| 31/3/2009 | 1,5200 | 2,70% | 1,5000 | 1,5400 | 1,4800 | 2.935 | ,00 |
| 30/3/2009 | 1,4800 | 2,78% | 1,4200 | 1,5500 | 1,4200 | 3.920 | ,00 |
| 27/3/2009 | 1,4400 | -2,70% | 1,5000 | 1,5000 | 1,4300 | 4.191 | ,00 |
| 26/3/2009 | 1,4800 | 1,37% | 1,4600 | 1,4900 | 1,4600 | 3.835 | ,00 |
| 24/3/2009 | 1,4600 | -2,01% | 1,5000 | 1,5000 | 1,4600 | 1.350 | ,00 |
| 23/3/2009 | 1,4900 | 1,36% | 1,4900 | 1,5000 | 1,4500 | 4.115 | ,00 |
| 20/3/2009 | 1,4700 | -2,00% | 1,5000 | 1,5000 | 1,4400 | 1.393 | ,00 |
| 19/3/2009 | 1,5000 | 5,63% | 1,4500 | 1,5200 | 1,4500 | 3.494 | ,00 |
| 18/3/2009 | 1,4200 | -1,39% | 1,4700 | 1,4900 | 1,4200 | 2.715 | ,00 |
| 17/3/2009 | 1,4400 | 0,70% | 1,4500 | 1,4800 | 1,4300 | 2.745 | ,00 |
| 16/3/2009 | 1,4300 | 2,14% | 1,4400 | 1,4500 | 1,4000 | 3.970 | ,00 |
| 13/3/2009 | 1,4000 | -2,10% | 1,4400 | 1,4500 | 1,4000 | 1.010 | ,00 |
| 12/3/2009 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,4300 | 250 | ,00 |
| 11/3/2009 | 1,4400 | 1,41% | 1,4200 | 1,4500 | 1,4200 | 1.050 | ,00 |
| 10/3/2009 | 1,4200 | 5,97% | 1,3400 | 1,4200 | 1,3400 | 4.520 | ,00 |
| 09/3/2009 | 1,3400 | 0,00% | 1,3200 | 1,3500 | 1,3000 | 3.574 | ,00 |
| 06/3/2009 | 1,3400 | -2,90% | 1,4100 | 1,4100 | 1,3100 | 2.308 | ,00 |
| 05/3/2009 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3800 | 30 | ,00 |
| 04/3/2009 | 1,3700 | -1,44% | 1,3800 | 1,3900 | 1,3600 | 5.168 | ,00 |
| 03/3/2009 | 1,3900 | 0,00% | 1,3300 | 1,3900 | 1,3300 | 4.115 | ,00 |
| 27/2/2009 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3700 | 2.695 | ,00 |
| 26/2/2009 | 1,4000 | 0,00% | 1,4200 | 1,4200 | 1,3600 | 3.310 | ,00 |
| 25/2/2009 | 1,4000 | 0,00% | 1,4400 | 1,4500 | 1,3700 | 3.898 | ,00 |
| 24/2/2009 | 1,4000 | -4,76% | 1,4000 | 1,4200 | 1,3600 | 22.788 | ,00 |
| 23/2/2009 | 1,4700 | -3,92% | 1,4300 | 1,6000 | 1,4300 | 11.834 | ,00 |
| 20/2/2009 | 1,5300 | -1,92% | 1,5100 | 1,5700 | 1,5000 | 1.290 | ,00 |
| 19/2/2009 | 1,5600 | 1,30% | 1,5900 | 1,5900 | 1,5400 | 575 | ,00 |
| 18/2/2009 | 1,5400 | 0,00% | 1,5300 | 1,5500 | 1,5200 | 2.486 | ,00 |
| 17/2/2009 | 1,5400 | -1,91% | 1,5900 | 1,5900 | 1,5100 | 4.011 | ,00 |
| 16/2/2009 | 1,5700 | -1,88% | 1,6100 | 1,6200 | 1,5600 | 2.580 | ,00 |
| 13/2/2009 | 1,6000 | 3,23% | 1,6000 | 1,6200 | 1,5600 | 5.625 | ,00 |
| 12/2/2009 | 1,5500 | -3,13% | 1,6200 | 1,6300 | 1,5500 | 13.720 | ,00 |
| 11/2/2009 | 1,6000 | -2,44% | 1,5900 | 1,6300 | 1,5500 | 2.898 | ,00 |
| 10/2/2009 | 1,6400 | 1,86% | 1,6300 | 1,6400 | 1,6300 | 2.040 | ,00 |
| 09/2/2009 | 1,6100 | -1,23% | 1,5900 | 1,6400 | 1,5800 | 6.050 | ,00 |
| 06/2/2009 | 1,6300 | 1,87% | 1,6000 | 1,6400 | 1,6000 | 5.450 | ,00 |
| 05/2/2009 | 1,6000 | -2,44% | 1,6500 | 1,6500 | 1,6000 | 3.880 | ,00 |
| 04/2/2009 | 1,6400 | -0,61% | 1,6900 | 1,6900 | 1,6100 | 410 | ,00 |
| 03/2/2009 | 1,6500 | 3,77% | 1,5900 | 1,6600 | 1,5900 | 1.090 | ,00 |
| 02/2/2009 | 1,5900 | -4,79% | 1,6200 | 1,6500 | 1,5800 | 3.085 | ,00 |
| 30/1/2009 | 1,6700 | 3,73% | 1,6300 | 1,7000 | 1,6000 | 6.180 | ,00 |
| 29/1/2009 | 1,6100 | -0,62% | 1,6500 | 1,6500 | 1,6000 | 5.585 | ,00 |
| 28/1/2009 | 1,6200 | -2,41% | 1,6300 | 1,6900 | 1,5300 | 9.820 | ,00 |
| 27/1/2009 | 1,6600 | 1,84% | 1,6800 | 1,6900 | 1,6600 | 2.700 | ,00 |
| 26/1/2009 | 1,6300 | -2,98% | 1,6800 | 1,6800 | 1,6300 | 3.000 | ,00 |
| 23/1/2009 | 1,6800 | -0,59% | 1,6800 | 1,6900 | 1,6700 | 3.710 | ,00 |
| 22/1/2009 | 1,6900 | -3,43% | 1,7800 | 1,7800 | 1,6800 | 155 | ,00 |
| 21/1/2009 | 1,7500 | 5,42% | 1,6500 | 1,7800 | 1,6500 | 7.900 | ,00 |
| 20/1/2009 | 1,6600 | 2,47% | 1,6200 | 1,6800 | 1,6200 | 2.561 | ,00 |
| 19/1/2009 | 1,6200 | -3,57% | 1,6600 | 1,7900 | 1,6000 | 7.380 | ,00 |
| 16/1/2009 | 1,6800 | -1,75% | 1,7700 | 1,7700 | 1,6800 | 2.985 | ,00 |
| 15/1/2009 | 1,7100 | -0,58% | 1,7000 | 1,7100 | 1,6900 | 2.300 | ,00 |
| 14/1/2009 | 1,7200 | -2,27% | 1,7700 | 1,7700 | 1,7200 | 1.700 | ,00 |
| 13/1/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 960 | ,00 |
| 12/1/2009 | 1,7600 | -3,30% | 1,8000 | 1,8000 | 1,7500 | 3.025 | ,00 |
| 09/1/2009 | 1,8200 | 0,00% | 1,8000 | 1,8300 | 1,7800 | 6.855 | ,00 |
| 08/1/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 666 | ,00 |
| 07/1/2009 | 1,8200 | 0,00% | 1,8200 | 1,8500 | 1,8000 | 10.929 | ,00 |
| 05/1/2009 | 1,8200 | 2,25% | 1,8500 | 1,8500 | 1,7600 | 2.180 | ,00 |
| 02/1/2009 | 1,7800 | -2,73% | 1,8500 | 1,8600 | 1,7800 | 3.500 | ,00 |
| 31/12/2008 | 1,8300 | 0,55% | 1,8400 | 1,8800 | 1,8200 | 6.635 | ,00 |
| 30/12/2008 | 1,8200 | 4,00% | 1,8000 | 1,8200 | 1,7600 | 4.242 | ,00 |
| 29/12/2008 | 1,7500 | 0,57% | 1,7400 | 1,7800 | 1,7400 | 1.870 | ,00 |
| 24/12/2008 | 1,7400 | 3,57% | 1,7000 | 1,7400 | 1,7000 | 2.504 | ,00 |
| 23/12/2008 | 1,6800 | -0,59% | 1,6700 | 1,7000 | 1,6700 | 3.260 | ,00 |
| 22/12/2008 | 1,6900 | -1,17% | 1,6900 | 1,7000 | 1,6800 | 2.940 | ,00 |
| 19/12/2008 | 1,7100 | -3,93% | 1,7300 | 1,7400 | 1,6800 | 15.600 | ,00 |
| 18/12/2008 | 1,7800 | 3,49% | 1,7000 | 1,8000 | 1,7000 | 7.672 | ,00 |
| 17/12/2008 | 1,7200 | 2,38% | 1,6800 | 1,7400 | 1,6500 | 4.625 | ,00 |
| 16/12/2008 | 1,6800 | -5,08% | 1,7700 | 1,7700 | 1,6800 | 10.352 | ,00 |
| 15/12/2008 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 7.150 | ,00 |
| 12/12/2008 | 1,7700 | -2,21% | 1,7900 | 1,8400 | 1,7700 | 4.481 | ,00 |
| 11/12/2008 | 1,8100 | 1,12% | 1,7900 | 1,8300 | 1,7900 | 2.357 | ,00 |
| 10/12/2008 | 1,7900 | -0,56% | 1,8000 | 1,8500 | 1,7600 | 1.942 | ,00 |
| 09/12/2008 | 1,8000 | -1,10% | 1,8600 | 1,8600 | 1,8000 | 4.009 | ,00 |
| 08/12/2008 | 1,8200 | 1,68% | 1,8200 | 1,8800 | 1,8100 | 3.988 | ,00 |
| 05/12/2008 | 1,7900 | -0,56% | 1,8000 | 1,8000 | 1,7400 | 5.682 | ,00 |
| 04/12/2008 | 1,8000 | 0,00% | 1,8000 | 1,8300 | 1,7900 | 2.665 | ,00 |
| 03/12/2008 | 1,8000 | -0,55% | 1,8000 | 1,8100 | 1,8000 | 5.531 | ,00 |
| 02/12/2008 | 1,8100 | 0,56% | 1,8000 | 1,8400 | 1,8000 | 22.169 | ,00 |
| 01/12/2008 | 1,8000 | 0,00% | 1,8000 | 1,8500 | 1,7900 | 7.662 | ,00 |
| 28/11/2008 | 1,8000 | -1,64% | 1,7900 | 1,8500 | 1,7900 | 4.630 | ,00 |
| 27/11/2008 | 1,8300 | 3,39% | 1,7800 | 1,8700 | 1,7800 | 6.056 | ,00 |
| 26/11/2008 | 1,7700 | 3,51% | 1,7400 | 1,7800 | 1,7100 | 4.000 | ,00 |
| 25/11/2008 | 1,7100 | 0,59% | 1,7700 | 1,7700 | 1,7000 | 4.490 | ,00 |
| 24/11/2008 | 1,7000 | 0,59% | 1,6900 | 1,7500 | 1,6800 | 6.821 | ,00 |
| 21/11/2008 | 1,6900 | -2,31% | 1,7200 | 1,7500 | 1,6800 | 7.372 | ,00 |
| 20/11/2008 | 1,7300 | -1,14% | 1,6500 | 1,7700 | 1,6400 | 7.500 | ,00 |
| 19/11/2008 | 1,7500 | 1,16% | 1,7000 | 1,7900 | 1,7000 | 996 | ,00 |
| 18/11/2008 | 1,7300 | -1,14% | 1,6900 | 1,7500 | 1,6800 | 10.627 | ,00 |
| 17/11/2008 | 1,7500 | -2,23% | 1,7100 | 1,7700 | 1,7100 | 7.716 | ,00 |
| 14/11/2008 | 1,7900 | 0,00% | 1,8700 | 1,8700 | 1,7900 | 8.100 | ,00 |
| 13/11/2008 | 1,7900 | 0,56% | 1,7800 | 1,8500 | 1,7500 | 5.320 | ,00 |
| 12/11/2008 | 1,7800 | -2,20% | 1,8200 | 1,8400 | 1,7600 | 9.871 | ,00 |
| 11/11/2008 | 1,8200 | -6,19% | 1,9000 | 1,9000 | 1,8100 | 2.600 | ,00 |
| 10/11/2008 | 1,9400 | 1,57% | 1,9300 | 1,9600 | 1,9100 | 8.798 | ,00 |
| 07/11/2008 | 1,9100 | 2,69% | 1,8900 | 1,9200 | 1,8100 | 12.912 | ,00 |
| 06/11/2008 | 1,8600 | -8,37% | 1,8700 | 1,9100 | 1,8400 | 28.522 | ,00 |
| 05/11/2008 | 2,0300 | 1,50% | 2,0000 | 2,1600 | 1,9600 | 43.425 | ,00 |
| 04/11/2008 | 2,0000 | 2,56% | 1,9800 | 2,0300 | 1,9600 | 12.781 | ,00 |
| 03/11/2008 | 1,9500 | 4,28% | 1,9000 | 1,9900 | 1,9000 | 29.154 | ,00 |
| 31/10/2008 | 1,8700 | 2,19% | 1,8200 | 1,8900 | 1,7800 | 10.360 | ,00 |
| 30/10/2008 | 1,8300 | 8,28% | 1,7100 | 1,8500 | 1,7000 | 32.410 | ,00 |
| 29/10/2008 | 1,6900 | 11,18% | 1,6700 | 1,7200 | 1,6700 | 25.761 | ,00 |
| 27/10/2008 | 1,5200 | 4,83% | 1,3400 | 1,5600 | 1,3400 | 26.290 | ,00 |
| 24/10/2008 | 1,4500 | -12,12% | 1,5200 | 1,5600 | 1,3500 | 50.446 | ,00 |
| 23/10/2008 | 1,6500 | -7,82% | 1,7400 | 1,7600 | 1,6200 | 42.587 | ,00 |
| 22/10/2008 | 1,7900 | -7,25% | 1,8800 | 1,8900 | 1,7800 | 23.927 | ,00 |
| 21/10/2008 | 1,9300 | -1,53% | 2,0000 | 2,0300 | 1,9200 | 9.627 | ,00 |
| 20/10/2008 | 1,9600 | -2,00% | 2,0000 | 2,0000 | 1,9500 | 16.127 | ,00 |
| 17/10/2008 | 2,0000 | -1,96% | 2,1200 | 2,1200 | 1,9800 | 15.648 | ,00 |
| 16/10/2008 | 2,0400 | -4,67% | 2,0200 | 2,0800 | 1,9700 | 32.466 | ,00 |
| 15/10/2008 | 2,1400 | -7,36% | 2,2700 | 2,2700 | 2,1000 | 39.365 | ,00 |
| 14/10/2008 | 2,3100 | 4,05% | 2,3000 | 2,3700 | 2,2500 | 29.510 | ,00 |
| 13/10/2008 | 2,2200 | 6,73% | 2,2700 | 2,2700 | 2,1700 | 37.369 | ,00 |
| 10/10/2008 | 2,0800 | -7,96% | 2,0600 | 2,1100 | 2,0600 | 66.465 | ,00 |
| 09/10/2008 | 2,2600 | 3,20% | 2,2500 | 2,2800 | 2,2000 | 10.630 | ,00 |
| 08/10/2008 | 2,1900 | -6,41% | 2,1600 | 2,2800 | 2,1500 | 50.045 | ,00 |
| 07/10/2008 | 2,3400 | 0,00% | 2,3100 | 2,3800 | 2,2700 | 31.919 | ,00 |
| 06/10/2008 | 2,3400 | -8,24% | 2,5200 | 2,5200 | 2,3100 | 34.884 | ,00 |
| 03/10/2008 | 2,5500 | -1,92% | 2,6000 | 2,6000 | 2,5500 | 9.546 | ,00 |
| 02/10/2008 | 2,6000 | -1,52% | 2,6400 | 2,6500 | 2,5600 | 10.782 | ,00 |
| 01/10/2008 | 2,6400 | -1,12% | 2,7400 | 2,7400 | 2,6300 | 8.477 | ,00 |
| 30/9/2008 | 2,6700 | 1,14% | 2,6000 | 2,7200 | 2,5900 | 16.487 | ,00 |
| 29/9/2008 | 2,6400 | -5,04% | 2,7000 | 2,7600 | 2,6100 | 13.273 | ,00 |
| 26/9/2008 | 2,7800 | 0,36% | 2,7700 | 2,8000 | 2,7400 | 3.515 | ,00 |
| 25/9/2008 | 2,7700 | -0,72% | 2,8000 | 2,8100 | 2,6800 | 19.299 | ,00 |
| 24/9/2008 | 2,7900 | -0,36% | 2,7500 | 2,8300 | 2,7500 | 5.602 | ,00 |
| 23/9/2008 | 2,8000 | -3,45% | 2,8000 | 2,8600 | 2,7800 | 3.836 | ,00 |
| 22/9/2008 | 2,9000 | 0,00% | 2,8600 | 2,9200 | 2,8600 | 11.482 | ,00 |
| 19/9/2008 | 2,9000 | 5,84% | 2,8400 | 2,9300 | 2,8000 | 17.500 | ,00 |
| 18/9/2008 | 2,7400 | 0,00% | 2,6600 | 2,7500 | 2,6500 | 9.621 | ,00 |
| 17/9/2008 | 2,7400 | -0,36% | 2,8000 | 2,8400 | 2,7300 | 17.450 | ,00 |
| 16/9/2008 | 2,7500 | -2,83% | 2,7600 | 2,8200 | 2,7200 | 22.530 | ,00 |
| 15/9/2008 | 2,8300 | -4,07% | 2,9500 | 2,9500 | 2,8000 | 57.946 | ,00 |
| 12/9/2008 | 2,9500 | -0,67% | 3,0000 | 3,0800 | 2,9000 | 20.200 | ,00 |
| 11/9/2008 | 2,9700 | -3,57% | 3,0600 | 3,0800 | 2,9600 | 24.498 | ,00 |
| 10/9/2008 | 3,0800 | -2,53% | 3,1200 | 3,1600 | 3,0600 | 16.300 | ,00 |
| 09/9/2008 | 3,1600 | -1,25% | 3,2000 | 3,2000 | 3,1400 | 3.748 | ,00 |
| 08/9/2008 | 3,2000 | 1,27% | 3,1600 | 3,2800 | 3,1600 | 14.475 | ,00 |
| 05/9/2008 | 3,1600 | -4,24% | 3,2400 | 3,2600 | 3,1000 | 36.235 | ,00 |
| 04/9/2008 | 3,3000 | -1,79% | 3,3400 | 3,3400 | 3,3000 | 3.844 | ,00 |
| 03/9/2008 | 3,3600 | -0,59% | 3,3800 | 3,3800 | 3,3400 | 6.513 | ,00 |
| 02/9/2008 | 3,3800 | 0,00% | 3,4200 | 3,4400 | 3,3400 | 16.610 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|