| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,4900 €
0,0600 (2,47%)
- Άνοιγμα 2,4500
- Υψηλό 2,4900
- Χαμηλό 2,4200
- Όγκος 4.300
- Τζίρος 10.510 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 2,0800 | -9,17% | 2,0600 | 2,2600 | 2,0600 | 1.403 | ,00 |
| 10/2/2011 | 2,2900 | -0,87% | 2,3700 | 2,3700 | 2,0800 | 1.065 | ,00 |
| 09/2/2011 | 2,3100 | 14,36% | 2,0500 | 2,3800 | 1,8600 | 1.053 | ,00 |
| 08/2/2011 | 2,0200 | -1,46% | 1,8900 | 2,2500 | 1,8900 | 821 | ,00 |
| 07/2/2011 | 2,0500 | 0,99% | 2,0900 | 2,0900 | 2,0400 | 640 | ,00 |
| 04/2/2011 | 2,0300 | 6,28% | 2,0700 | 2,0700 | 2,0000 | 231 | ,00 |
| 03/2/2011 | 1,9100 | -3,54% | 1,8200 | 1,9100 | 1,8200 | 16 | ,00 |
| 02/2/2011 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 01/2/2011 | 1,9800 | -5,71% | 1,9400 | 1,9800 | 1,9400 | 198 | ,00 |
| 31/1/2011 | 2,1000 | 7,69% | 2,1000 | 2,1000 | 1,8900 | 27 | ,00 |
| 28/1/2011 | 1,9500 | 6,56% | 1,8800 | 1,9600 | 1,8200 | 120 | ,00 |
| 27/1/2011 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 26/1/2011 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 22 | ,00 |
| 25/1/2011 | 1,8300 | -3,17% | 1,8100 | 1,8500 | 1,7100 | 493 | ,00 |
| 24/1/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 21/1/2011 | 1,8900 | 0,53% | 1,9600 | 1,9600 | 1,8900 | 241 | ,00 |
| 20/1/2011 | 1,8800 | -2,59% | 1,9100 | 1,9200 | 1,8100 | 1.014 | ,00 |
| 19/1/2011 | 1,9300 | 0,00% | 1,9800 | 1,9800 | 1,9300 | 106 | ,00 |
| 18/1/2011 | 1,9300 | 1,05% | 1,8500 | 1,9300 | 1,8500 | 310 | ,00 |
| 17/1/2011 | 1,9100 | -1,04% | 1,9100 | 1,9100 | 1,9100 | 73 | ,00 |
| 14/1/2011 | 1,9300 | 3,21% | 1,8700 | 1,9300 | 1,8500 | 356 | ,00 |
| 13/1/2011 | 1,8700 | -3,11% | 1,9100 | 1,9100 | 1,8700 | 456 | ,00 |
| 12/1/2011 | 1,9300 | -7,66% | 1,9100 | 1,9300 | 1,9000 | 893 | ,00 |
| 11/1/2011 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 10/1/2011 | 2,0900 | 5,03% | 2,0900 | 2,0900 | 2,0900 | 31 | ,00 |
| 07/1/2011 | 1,9900 | 2,58% | 1,9900 | 1,9900 | 1,9900 | 21 | ,00 |
| 05/1/2011 | 1,9400 | -9,77% | 2,0000 | 2,0000 | 1,9400 | 1.270 | ,00 |
| 04/1/2011 | 2,1500 | 4,88% | 2,1500 | 2,1500 | 2,1500 | 42 | ,00 |
| 03/1/2011 | 2,0500 | 7,89% | 2,0500 | 2,0500 | 2,0500 | 69 | ,00 |
| 31/12/2010 | 1,9000 | 7,95% | 1,9000 | 1,9000 | 1,9000 | 68 | ,00 |
| 30/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 29/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 94 | ,00 |
| 28/12/2010 | 1,7600 | 0,00% | 1,7200 | 1,7600 | 1,7200 | 105 | ,00 |
| 27/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 23/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 73 | ,00 |
| 22/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 21/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 20/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 17/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 16/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 15/12/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 210 | ,00 |
| 14/12/2010 | 1,7600 | 2,33% | 1,8600 | 1,8600 | 1,7600 | 15 | ,00 |
| 13/12/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 10/12/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 09/12/2010 | 1,7200 | 1,18% | 1,7300 | 1,7300 | 1,7200 | 260 | ,00 |
| 08/12/2010 | 1,7000 | -7,61% | 1,7000 | 1,7000 | 1,7000 | 5 | ,00 |
| 07/12/2010 | 1,8400 | 1,66% | 1,9100 | 1,9100 | 1,7800 | 52 | ,00 |
| 06/12/2010 | 1,8100 | -6,22% | 2,0000 | 2,0000 | 1,7600 | 24 | ,00 |
| 03/12/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 02/12/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 01/12/2010 | 1,9300 | 5,46% | 1,9300 | 1,9300 | 1,9300 | 210 | ,00 |
| 30/11/2010 | 1,8300 | -2,66% | 1,8300 | 1,8300 | 1,8300 | 315 | ,00 |
| 29/11/2010 | 1,8800 | 6,21% | 1,8800 | 1,8800 | 1,8800 | 1 | ,00 |
| 26/11/2010 | 1,7700 | 4,73% | 1,6200 | 1,7700 | 1,6200 | 23 | ,00 |
| 25/11/2010 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 24/11/2010 | 1,6900 | 3,68% | 1,7700 | 1,7700 | 1,5700 | 234 | ,00 |
| 23/11/2010 | 1,6300 | -1,81% | 1,6600 | 1,6600 | 1,6300 | 524 | ,00 |
| 22/11/2010 | 1,6600 | 1,22% | 1,6300 | 1,7400 | 1,6300 | 1.131 | ,00 |
| 19/11/2010 | 1,6400 | -4,09% | 1,7500 | 1,7500 | 1,6400 | 21 | ,00 |
| 18/11/2010 | 1,7100 | 3,64% | 1,6700 | 1,7200 | 1,6300 | 891 | ,00 |
| 17/11/2010 | 1,6500 | -7,82% | 1,7200 | 1,7700 | 1,6400 | 2.777 | ,00 |
| 16/11/2010 | 1,7900 | -4,28% | 1,7500 | 1,8100 | 1,7100 | 755 | ,00 |
| 15/11/2010 | 1,8700 | 2,19% | 1,8700 | 1,8700 | 1,8700 | 210 | ,00 |
| 12/11/2010 | 1,8300 | -1,08% | 1,8300 | 1,8300 | 1,8300 | 315 | ,00 |
| 11/11/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 10/11/2010 | 1,8500 | 1,09% | 1,9100 | 1,9100 | 1,8500 | 325 | ,00 |
| 09/11/2010 | 1,8300 | 0,00% | 1,7100 | 1,9500 | 1,7100 | 31 | ,00 |
| 08/11/2010 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 05/11/2010 | 1,8300 | -3,68% | 1,9700 | 1,9700 | 1,8300 | 367 | ,00 |
| 04/11/2010 | 1,9000 | -1,55% | 2,0000 | 2,0000 | 1,9000 | 527 | ,00 |
| 03/11/2010 | 1,9300 | -8,10% | 2,0900 | 2,1000 | 1,9200 | 3.208 | ,00 |
| 02/11/2010 | 2,1000 | 3,96% | 2,1000 | 2,1000 | 2,1000 | 84 | ,00 |
| 01/11/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 29/10/2010 | 2,0200 | 0,00% | 1,8500 | 2,1600 | 1,8500 | 351 | ,00 |
| 27/10/2010 | 2,0200 | 4,66% | 1,9100 | 2,1200 | 1,9100 | 3.390 | ,00 |
| 26/10/2010 | 1,9300 | -2,03% | 1,9400 | 1,9500 | 1,9200 | 891 | ,00 |
| 25/10/2010 | 1,9700 | -1,50% | 1,9400 | 1,9900 | 1,9100 | 2.470 | ,00 |
| 22/10/2010 | 2,0000 | -3,38% | 2,0600 | 2,0600 | 2,0000 | 126 | ,00 |
| 21/10/2010 | 2,0700 | 5,08% | 1,9100 | 2,1600 | 1,9100 | 2.338 | ,00 |
| 20/10/2010 | 1,9700 | -1,01% | 1,9900 | 1,9900 | 1,8700 | 545 | ,00 |
| 19/10/2010 | 1,9900 | 0,00% | 2,0800 | 2,0800 | 1,9400 | 1.313 | ,00 |
| 18/10/2010 | 1,9900 | -7,01% | 2,0700 | 2,0700 | 1,9600 | 1.263 | ,00 |
| 15/10/2010 | 2,1400 | -9,70% | 2,2000 | 2,3600 | 2,1400 | 4.487 | ,00 |
| 14/10/2010 | 2,3700 | -3,27% | 2,2100 | 2,4500 | 2,2100 | 1.352 | ,00 |
| 13/10/2010 | 2,4500 | 4,26% | 2,4800 | 2,5200 | 2,1200 | 2.265 | ,00 |
| 12/10/2010 | 2,3500 | 19,90% | 2,0400 | 2,3500 | 2,0400 | 4.826 | ,00 |
| 11/10/2010 | 1,9600 | -2,49% | 1,9500 | 2,0300 | 1,8600 | 660 | ,00 |
| 08/10/2010 | 2,0100 | -13,36% | 2,3500 | 2,3500 | 1,9300 | 4.550 | ,00 |
| 07/10/2010 | 2,3200 | -10,08% | 2,3300 | 2,5800 | 2,3200 | 1.499 | ,00 |
| 06/10/2010 | 2,5800 | 9,79% | 2,5000 | 2,5800 | 2,5000 | 126 | ,00 |
| 05/10/2010 | 2,3500 | 6,82% | 2,3500 | 2,3500 | 2,3500 | 42 | ,00 |
| 04/10/2010 | 2,2000 | -9,47% | 2,2400 | 2,4200 | 2,1900 | 622 | ,00 |
| 01/10/2010 | 2,4300 | 8,00% | 2,3800 | 2,4300 | 2,3800 | 381 | ,00 |
| 30/9/2010 | 2,2500 | 8,17% | 2,2100 | 2,2800 | 2,1000 | 1.123 | ,00 |
| 29/9/2010 | 2,0800 | 6,12% | 1,7800 | 2,0800 | 1,7800 | 1.111 | ,00 |
| 28/9/2010 | 1,9600 | 6,52% | 1,7800 | 1,9900 | 1,7600 | 4.714 | ,00 |
| 27/9/2010 | 1,8400 | -3,66% | 1,9100 | 2,1000 | 1,8200 | 2.380 | ,00 |
| 24/9/2010 | 1,9100 | 0,53% | 1,8800 | 1,9900 | 1,7800 | 4.331 | ,00 |
| 23/9/2010 | 1,9000 | -6,86% | 1,9800 | 2,0400 | 1,8600 | 3.713 | ,00 |
| 22/9/2010 | 2,0400 | -5,99% | 2,1500 | 2,1500 | 1,9800 | 1.552 | ,00 |
| 21/9/2010 | 2,1700 | -6,06% | 2,2200 | 2,3200 | 2,1300 | 5.242 | ,00 |
| 20/9/2010 | 2,3100 | -7,97% | 2,3600 | 2,3600 | 2,3000 | 1.206 | ,00 |
| 17/9/2010 | 2,5100 | 9,61% | 2,3000 | 2,5200 | 2,2900 | 2.174 | ,00 |
| 16/9/2010 | 2,2900 | -3,78% | 2,3800 | 2,3800 | 2,2900 | 713 | ,00 |
| 15/9/2010 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 14/9/2010 | 2,3800 | 3,93% | 2,2000 | 2,3800 | 2,2000 | 210 | ,00 |
| 13/9/2010 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 10/9/2010 | 2,2900 | -0,43% | 2,2900 | 2,2900 | 2,2900 | 252 | ,00 |
| 09/9/2010 | 2,3000 | -2,54% | 2,2400 | 2,3000 | 2,2400 | 14 | ,00 |
| 08/9/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 07/9/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 06/9/2010 | 2,3600 | -3,28% | 2,3900 | 2,3900 | 2,3600 | 250 | ,00 |
| 03/9/2010 | 2,4400 | -3,94% | 2,4000 | 2,5600 | 2,3600 | 799 | ,00 |
| 02/9/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 01/9/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 31/8/2010 | 2,5400 | -1,17% | 2,5400 | 2,5400 | 2,5300 | 105 | ,00 |
| 30/8/2010 | 2,5700 | 9,36% | 2,4300 | 2,5700 | 2,4300 | 42 | ,00 |
| 27/8/2010 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 26/8/2010 | 2,3500 | -3,29% | 2,4200 | 2,4200 | 2,3500 | 63 | ,00 |
| 25/8/2010 | 2,4300 | 2,10% | 2,3700 | 2,5800 | 2,3200 | 242 | ,00 |
| 24/8/2010 | 2,3800 | -6,30% | 2,4000 | 2,4700 | 2,3800 | 1.596 | ,00 |
| 23/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 52 | ,00 |
| 20/8/2010 | 2,5400 | -4,15% | 2,4500 | 2,6400 | 2,4300 | 419 | ,00 |
| 19/8/2010 | 2,6500 | -0,38% | 2,6100 | 2,6500 | 2,6100 | 524 | ,00 |
| 18/8/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 17/8/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 16/8/2010 | 2,6600 | 5,98% | 2,5400 | 2,6600 | 2,5400 | 31 | ,00 |
| 13/8/2010 | 2,5100 | -0,40% | 2,5100 | 2,5100 | 2,5100 | 126 | ,00 |
| 12/8/2010 | 2,5200 | -0,79% | 2,5200 | 2,5200 | 2,5200 | 52 | ,00 |
| 11/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 10/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 09/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 06/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 05/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 04/8/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 03/8/2010 | 2,5400 | 2,83% | 2,5400 | 2,5400 | 2,5400 | 210 | ,00 |
| 02/8/2010 | 2,4700 | 0,00% | 2,3900 | 2,4700 | 2,3200 | 768 | ,00 |
| 30/7/2010 | 2,4700 | -0,40% | 2,4700 | 2,4700 | 2,4700 | 21 | ,00 |
| 29/7/2010 | 2,4800 | 5,08% | 2,3800 | 2,5000 | 2,3800 | 780 | ,00 |
| 28/7/2010 | 2,3600 | 0,00% | 2,2900 | 2,4100 | 2,2900 | 297 | ,00 |
| 27/7/2010 | 2,3600 | 7,76% | 2,3800 | 2,3800 | 2,3600 | 520 | ,00 |
| 26/7/2010 | 2,1900 | -4,37% | 2,1900 | 2,1900 | 2,1900 | 210 | ,00 |
| 23/7/2010 | 2,2900 | 1,33% | 2,2900 | 2,3200 | 2,2900 | 273 | ,00 |
| 22/7/2010 | 2,2600 | -3,83% | 2,3500 | 2,3500 | 2,2000 | 1.108 | ,00 |
| 21/7/2010 | 2,3500 | 6,82% | 2,3500 | 2,3500 | 2,3500 | 31 | ,00 |
| 20/7/2010 | 2,2000 | -8,71% | 2,2200 | 2,3700 | 2,1900 | 1.290 | ,00 |
| 19/7/2010 | 2,4100 | 0,84% | 2,3900 | 2,4100 | 2,3900 | 13 | ,00 |
| 16/7/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 15/7/2010 | 2,3900 | 2,58% | 2,2900 | 2,4000 | 2,1900 | 237 | ,00 |
| 14/7/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 13/7/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 12/7/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 09/7/2010 | 2,3300 | -0,85% | 2,3300 | 2,3300 | 2,3300 | 231 | ,00 |
| 08/7/2010 | 2,3500 | 3,98% | 2,3500 | 2,3600 | 2,3500 | 1.268 | ,00 |
| 07/7/2010 | 2,2600 | -2,59% | 2,3200 | 2,4100 | 2,1900 | 4.132 | ,00 |
| 06/7/2010 | 2,3200 | -18,88% | 2,6300 | 2,8400 | 2,3000 | 9.636 | ,00 |
| 05/7/2010 | 2,8600 | -7,44% | 2,8600 | 3,1300 | 2,7900 | 1.405 | ,00 |
| 02/7/2010 | 3,0900 | 8,04% | 2,8600 | 3,1100 | 2,7500 | 3.275 | ,00 |
| 01/7/2010 | 2,8600 | -10,06% | 3,1800 | 3,1800 | 2,8600 | 1.077 | ,00 |
| 30/6/2010 | 3,1800 | 6,00% | 3,0200 | 3,1800 | 3,0000 | 268 | ,00 |
| 29/6/2010 | 3,0000 | -8,81% | 3,3800 | 3,3800 | 2,9700 | 1.144 | ,00 |
| 28/6/2010 | 3,2900 | 3,13% | 3,2900 | 3,2900 | 3,2900 | 52 | ,00 |
| 25/6/2010 | 3,1900 | -1,54% | 3,2400 | 3,2800 | 2,6800 | 3.575 | ,00 |
| 24/6/2010 | 3,2400 | 0,00% | 2,9700 | 3,2800 | 2,9200 | 713 | ,00 |
| 23/6/2010 | 3,2400 | 6,23% | 3,3400 | 3,3600 | 2,8100 | 1.919 | ,00 |
| 22/6/2010 | 3,0500 | 9,71% | 2,5800 | 3,0500 | 2,5800 | 2.624 | ,00 |
| 21/6/2010 | 2,7800 | 19,31% | 2,5500 | 2,7900 | 2,4500 | 3.125 | ,00 |
| 18/6/2010 | 2,3300 | 7,87% | 2,2500 | 2,3700 | 2,1500 | 1.616 | ,00 |
| 17/6/2010 | 2,1600 | -0,92% | 2,2400 | 2,2600 | 2,1200 | 804 | ,00 |
| 16/6/2010 | 2,1800 | -8,02% | 2,4200 | 2,4200 | 2,1600 | 5.172 | ,00 |
| 15/6/2010 | 2,3700 | -9,54% | 2,6900 | 2,6900 | 2,3700 | 5.512 | ,00 |
| 14/6/2010 | 2,6200 | -7,75% | 2,8600 | 2,8600 | 2,5700 | 9.771 | ,00 |
| 11/6/2010 | 2,8400 | 2,53% | 2,8400 | 2,8400 | 2,8400 | 21 | ,00 |
| 10/6/2010 | 2,7700 | 0,73% | 2,7700 | 2,7700 | 2,7700 | 73 | ,00 |
| 09/6/2010 | 2,7500 | 10,00% | 2,7500 | 2,7500 | 2,7500 | 10 | ,00 |
| 08/6/2010 | 2,5000 | -4,58% | 2,4800 | 2,5000 | 2,4800 | 304 | ,00 |
| 07/6/2010 | 2,6200 | -4,03% | 2,7200 | 2,7800 | 2,4600 | 3.829 | ,00 |
| 04/6/2010 | 2,7300 | -7,77% | 2,9400 | 2,9600 | 2,6600 | 997 | ,00 |
| 03/6/2010 | 2,9600 | 4,23% | 2,8400 | 2,9600 | 2,5800 | 2.327 | ,00 |
| 02/6/2010 | 2,8400 | 2,16% | 2,8300 | 2,8400 | 2,8300 | 115 | ,00 |
| 01/6/2010 | 2,7800 | 6,92% | 2,4800 | 2,8500 | 2,4800 | 1.452 | ,00 |
| 31/5/2010 | 2,6000 | 19,82% | 2,2800 | 2,6000 | 2,1600 | 3.880 | ,00 |
| 28/5/2010 | 2,1700 | -3,13% | 2,1700 | 2,3200 | 2,1700 | 396 | ,00 |
| 27/5/2010 | 2,2400 | -9,68% | 2,3100 | 2,3800 | 2,2300 | 2.090 | ,00 |
| 26/5/2010 | 2,4800 | 1,64% | 2,4800 | 2,4800 | 2,3300 | 715 | ,00 |
| 25/5/2010 | 2,4400 | -15,28% | 2,5900 | 2,8100 | 2,4200 | 795 | ,00 |
| 21/5/2010 | 2,8800 | 9,92% | 2,6300 | 2,8800 | 2,6300 | 289 | ,00 |
| 20/5/2010 | 2,6200 | 17,49% | 2,4500 | 2,6700 | 2,4200 | 1.365 | ,00 |
| 19/5/2010 | 2,2300 | -10,08% | 2,4800 | 2,4800 | 2,2300 | 472 | ,00 |
| 18/5/2010 | 2,4800 | -3,50% | 2,3300 | 2,5800 | 2,3200 | 478 | ,00 |
| 17/5/2010 | 2,5700 | 3,63% | 2,2400 | 2,5700 | 2,2400 | 231 | ,00 |
| 14/5/2010 | 2,4800 | 0,00% | 2,4800 | 2,5800 | 2,3900 | 123 | ,00 |
| 13/5/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 12/5/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 11/5/2010 | 2,4800 | -3,88% | 2,4800 | 2,4800 | 2,4800 | 105 | ,00 |
| 10/5/2010 | 2,5800 | 8,40% | 2,5800 | 2,5800 | 2,5700 | 161 | ,00 |
| 07/5/2010 | 2,3800 | -8,11% | 2,3800 | 2,4200 | 2,3800 | 786 | ,00 |
| 06/5/2010 | 2,5900 | -1,52% | 2,3800 | 2,5900 | 2,3800 | 166 | ,00 |
| 05/5/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 04/5/2010 | 2,6300 | -1,13% | 2,4100 | 2,6500 | 2,4100 | 784 | ,00 |
| 03/5/2010 | 2,6600 | 1,53% | 2,6200 | 2,6600 | 2,4300 | 1.028 | ,00 |
| 30/4/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 29/4/2010 | 2,6200 | -0,38% | 2,6400 | 2,6400 | 2,6200 | 576 | ,00 |
| 28/4/2010 | 2,6300 | -1,50% | 2,6500 | 2,6500 | 2,6300 | 734 | ,00 |
| 27/4/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 315 | ,00 |
| 26/4/2010 | 2,6700 | -6,64% | 2,6700 | 2,7700 | 2,6700 | 826 | ,00 |
| 23/4/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 22/4/2010 | 2,8600 | -1,72% | 2,7200 | 2,8600 | 2,7200 | 359 | ,00 |
| 21/4/2010 | 2,9100 | -1,69% | 2,8600 | 2,9100 | 2,8600 | 541 | ,00 |
| 20/4/2010 | 2,9600 | 3,14% | 2,9600 | 2,9600 | 2,9600 | 31 | ,00 |
| 19/4/2010 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | ,00 | |
| 16/4/2010 | 2,8700 | -4,65% | 3,0100 | 3,0100 | 2,8700 | 598 | ,00 |
| 15/4/2010 | 3,0100 | 5,24% | 3,0100 | 3,0100 | 3,0100 | 2 | ,00 |
| 14/4/2010 | 2,8600 | 7,12% | 2,6800 | 2,8600 | 2,6700 | 625 | ,00 |
| 13/4/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 21 | ,00 |
| 12/4/2010 | 2,6700 | -7,29% | 3,0000 | 3,0000 | 2,6700 | 632 | ,00 |
| 09/4/2010 | 2,8800 | 0,70% | 2,5900 | 2,9300 | 2,5800 | 782 | ,00 |
| 08/4/2010 | 2,8600 | 0,00% | 3,0300 | 3,0300 | 2,6200 | 201 | ,00 |
| 07/4/2010 | 2,8600 | -6,23% | 3,0000 | 3,0000 | 2,8600 | 2.139 | ,00 |
| 06/4/2010 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 63 | ,00 |
| 01/4/2010 | 3,0500 | 3,39% | 2,9100 | 3,0500 | 2,9100 | 367 | ,00 |
| 31/3/2010 | 2,9500 | 3,51% | 2,5800 | 2,9500 | 2,5800 | 223 | ,00 |
| 30/3/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 29/3/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 26/3/2010 | 2,8500 | 17,77% | 2,6400 | 2,9000 | 2,6300 | 908 | ,00 |
| 24/3/2010 | 2,4200 | -10,04% | 2,4200 | 2,7100 | 2,4200 | 168 | ,00 |
| 23/3/2010 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 22/3/2010 | 2,6900 | -4,61% | 2,5600 | 2,6900 | 2,5600 | 128 | ,00 |
| 19/3/2010 | 2,8200 | 9,30% | 2,4300 | 2,8200 | 2,4300 | 192 | ,00 |
| 18/3/2010 | 2,5800 | -3,37% | 2,5800 | 2,5800 | 2,5800 | 209 | ,00 |
| 17/3/2010 | 2,6700 | 1,91% | 2,4900 | 2,7300 | 2,4900 | 1.149 | ,00 |
| 16/3/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 15/3/2010 | 2,6200 | 1,55% | 2,6100 | 2,6200 | 2,6100 | 619 | ,00 |
| 12/3/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 283 | ,00 |
| 11/3/2010 | 2,5800 | 0,00% | 2,4600 | 2,5800 | 2,4400 | 273 | ,00 |
| 10/3/2010 | 2,5800 | 4,03% | 2,5800 | 2,5800 | 2,5800 | 734 | ,00 |
| 09/3/2010 | 2,4800 | -3,88% | 2,4900 | 2,4900 | 2,4800 | 1.048 | ,00 |
| 08/3/2010 | 2,5800 | -5,49% | 2,5600 | 2,5900 | 2,5600 | 839 | ,00 |
| 05/3/2010 | 2,7300 | 9,64% | 2,7400 | 2,7400 | 2,7200 | 660 | ,00 |
| 04/3/2010 | 2,4900 | -4,60% | 2,5000 | 2,5000 | 2,4800 | 323 | ,00 |
| 03/3/2010 | 2,6100 | 1,56% | 2,5700 | 2,8000 | 2,5700 | 380 | ,00 |
| 02/3/2010 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 01/3/2010 | 2,5700 | 7,08% | 2,1700 | 2,6100 | 2,1700 | 955 | ,00 |
| 26/2/2010 | 2,4000 | 2,56% | 2,4800 | 2,4800 | 2,1500 | 1.495 | ,00 |
| 25/2/2010 | 2,3400 | -7,14% | 2,3500 | 2,3500 | 2,3400 | 375 | ,00 |
| 24/2/2010 | 2,5200 | -4,55% | 2,5300 | 2,7600 | 2,5100 | 937 | ,00 |
| 23/2/2010 | 2,6400 | -9,90% | 2,6600 | 2,6600 | 2,6400 | 882 | ,00 |
| 22/2/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 19/2/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 18/2/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 17/2/2010 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 16/2/2010 | 2,9300 | 1,38% | 2,9300 | 2,9300 | 2,9300 | 2 | ,00 |
| 12/2/2010 | 2,8900 | 6,64% | 2,8900 | 2,8900 | 2,8900 | 5 | ,00 |
| 11/2/2010 | 2,7100 | -7,51% | 2,9300 | 2,9300 | 2,7000 | 872 | ,00 |
| 10/2/2010 | 2,9300 | 8,92% | 2,6900 | 2,9300 | 2,6900 | 212 | ,00 |
| 09/2/2010 | 2,6900 | -3,93% | 3,0500 | 3,0500 | 2,6300 | 918 | ,00 |
| 08/2/2010 | 2,8000 | -7,89% | 2,7600 | 2,8000 | 2,7500 | 610 | ,00 |
| 05/2/2010 | 3,0400 | -1,62% | 2,5100 | 3,0400 | 2,5100 | 317 | ,00 |
| 04/2/2010 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 03/2/2010 | 3,0900 | 0,00% | 2,8200 | 3,0900 | 2,7900 | 315 | ,00 |
| 02/2/2010 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 01/2/2010 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 29/1/2010 | 3,0900 | 9,96% | 3,0900 | 3,0900 | 3,0900 | 2 | ,00 |
| 28/1/2010 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 27/1/2010 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 26/1/2010 | 2,8100 | -1,40% | 2,9300 | 2,9300 | 2,8100 | 305 | ,00 |
| 25/1/2010 | 2,8500 | 1,79% | 2,8300 | 2,8800 | 2,6800 | 1.197 | ,00 |
| 22/1/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1.803 | ,00 |
| 21/1/2010 | 2,8000 | -5,41% | 2,8600 | 2,8600 | 2,8000 | 524 | ,00 |
| 20/1/2010 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 19/1/2010 | 2,9600 | 0,00% | 3,2300 | 3,2400 | 2,8400 | 558 | ,00 |
| 18/1/2010 | 2,9600 | -3,58% | 3,0500 | 3,0500 | 2,9600 | 732 | ,00 |
| 15/1/2010 | 3,0700 | -4,06% | 3,1100 | 3,1100 | 3,0700 | 734 | ,00 |
| 14/1/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 902 | ,00 |
| 13/1/2010 | 3,2000 | -1,23% | 3,2100 | 3,2200 | 3,2000 | 272 | ,00 |
| 12/1/2010 | 3,2400 | -0,31% | 3,1100 | 3,2400 | 3,0900 | 579 | ,00 |
| 11/1/2010 | 3,2500 | 1,88% | 3,1800 | 3,2600 | 2,8900 | 619 | ,00 |
| 08/1/2010 | 3,1900 | 0,00% | 3,4200 | 3,4200 | 3,1300 | 1.880 | ,00 |
| 07/1/2010 | 3,1900 | -2,74% | 3,1500 | 3,1900 | 3,1300 | 2.788 | ,00 |
| 05/1/2010 | 3,2800 | -6,02% | 3,5200 | 3,5200 | 3,1900 | 4.535 | ,00 |
| 04/1/2010 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 31/12/2009 | 3,4900 | -0,85% | 3,5700 | 3,5700 | 3,4900 | 170 | 593,08 |
| 30/12/2009 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 29/12/2009 | 3,5200 | 1,44% | 3,5200 | 3,5200 | 3,5200 | 2 | 7,38 |
| 28/12/2009 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 23/12/2009 | 3,4700 | 1,17% | 3,4700 | 3,4700 | 3,4700 | 2 | 7,28 |
| 22/12/2009 | 3,4300 | 3,31% | 3,4300 | 3,4300 | 3,4300 | 2 | 7,20 |
| 21/12/2009 | 3,3200 | -5,41% | 3,1700 | 3,3400 | 3,1700 | 364 | 1.160,40 |
| 18/12/2009 | 3,5100 | 6,69% | 3,5100 | 3,5100 | 3,5100 | 2 | 7,36 |
| 17/12/2009 | 3,2900 | -8,10% | 3,2200 | 3,4400 | 3,2200 | 854 | 2.788,64 |
| 16/12/2009 | 3,5800 | 3,77% | 3,5800 | 3,5800 | 3,5800 | 2 | 7,50 |
| 15/12/2009 | 3,4500 | -1,15% | 3,7200 | 3,7200 | 3,1600 | 109 | 346,04 |
| 14/12/2009 | 3,4900 | -3,59% | 3,2600 | 3,5800 | 3,2600 | 299 | 992,85 |
| 11/12/2009 | 3,6200 | 4,62% | 3,6200 | 3,6200 | 3,6200 | 2 | 7,58 |
| 10/12/2009 | 3,4600 | 5,17% | 3,4600 | 3,4600 | 3,4600 | 2 | 7,26 |
| 09/12/2009 | 3,2900 | 3,13% | 3,2000 | 3,2900 | 3,2000 | 23 | 74,10 |
| 08/12/2009 | 3,1900 | -9,12% | 3,1700 | 3,3800 | 3,1700 | 528 | 1.674,16 |
| 07/12/2009 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | 92 | 323,84 |
| 04/12/2009 | 3,5100 | 7,01% | 3,2800 | 3,5100 | 3,2800 | 891 | 2.981,60 |
| 03/12/2009 | 3,2800 | 0,00% | 3,2700 | 3,2800 | 3,2700 | 210 | 687,90 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|