| 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 |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 3,2800 | 2,82% | 3,2400 | 3,2800 | 2,9000 | 725 | 2.214,68 |
| 01/12/2009 | 3,1900 | -0,31% | 3,2400 | 3,5200 | 3,1900 | 188 | ,00 |
| 30/11/2009 | 3,2000 | 1,27% | 2,9400 | 3,2000 | 2,9400 | 303 | ,00 |
| 27/11/2009 | 3,1600 | -4,82% | 3,2200 | 3,2200 | 3,0200 | 461 | ,00 |
| 26/11/2009 | 3,3200 | -9,78% | 3,3200 | 3,3200 | 3,3200 | 244 | ,00 |
| 25/11/2009 | 3,6800 | -1,08% | 3,4300 | 3,6800 | 3,4300 | 108 | ,00 |
| 24/11/2009 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 23/11/2009 | 3,7200 | -4,12% | 3,7200 | 3,7200 | 3,7200 | 73 | ,00 |
| 20/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 19/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 18/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 17/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 16/11/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 13/11/2009 | 3,8800 | 6,01% | 3,6800 | 3,8800 | 3,6800 | 300 | ,00 |
| 12/11/2009 | 3,6600 | -4,19% | 3,9600 | 3,9600 | 3,4700 | 1.671 | ,00 |
| 11/11/2009 | 3,8200 | -2,30% | 3,6500 | 3,8200 | 3,6200 | 1.017 | ,00 |
| 10/11/2009 | 3,9100 | 0,77% | 3,9500 | 3,9500 | 3,5700 | 502 | ,00 |
| 09/11/2009 | 3,8800 | -2,02% | 3,5900 | 3,9200 | 3,5700 | 692 | ,00 |
| 06/11/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 05/11/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 04/11/2009 | 3,9600 | 2,33% | 3,8900 | 3,9700 | 3,7900 | 3.093 | ,00 |
| 03/11/2009 | 3,8700 | 1,31% | 3,7200 | 3,9100 | 3,6200 | 2.878 | ,00 |
| 02/11/2009 | 3,8200 | 0,79% | 3,8200 | 3,8200 | 3,8200 | 283 | ,00 |
| 30/10/2009 | 3,7900 | 2,43% | 3,8900 | 3,9500 | 3,7500 | 1.843 | ,00 |
| 29/10/2009 | 3,7000 | 1,09% | 3,6600 | 3,7200 | 3,6600 | 6.052 | ,00 |
| 27/10/2009 | 3,6600 | 5,17% | 3,4300 | 3,6900 | 3,4300 | 3.576 | ,00 |
| 26/10/2009 | 3,4800 | 4,50% | 3,3300 | 3,5300 | 3,3300 | 5.331 | ,00 |
| 23/10/2009 | 3,3300 | 13,27% | 3,0500 | 3,5200 | 3,0500 | 4.697 | ,00 |
| 22/10/2009 | 2,9400 | -5,16% | 3,2400 | 3,4100 | 2,9400 | 1.850 | ,00 |
| 21/10/2009 | 3,1000 | 9,93% | 3,0400 | 3,1000 | 3,0400 | 301 | ,00 |
| 20/10/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 19/10/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 16/10/2009 | 2,8200 | -1,40% | 2,8600 | 2,8800 | 2,8100 | 681 | ,00 |
| 15/10/2009 | 2,8600 | 0,00% | 2,8600 | 2,8800 | 2,7400 | 1.525 | ,00 |
| 14/10/2009 | 2,8600 | 2,51% | 2,8100 | 2,9700 | 2,7900 | 23.448 | ,00 |
| 13/10/2009 | 2,7900 | -4,78% | 3,0000 | 3,0000 | 2,7900 | 419 | ,00 |
| 12/10/2009 | 2,9300 | 7,33% | 2,9500 | 2,9500 | 2,9300 | 110 | ,00 |
| 09/10/2009 | 2,7300 | -7,14% | 2,9600 | 2,9600 | 2,7300 | 483 | ,00 |
| 08/10/2009 | 2,9400 | -0,68% | 2,9000 | 3,0600 | 2,7900 | 16 | ,00 |
| 07/10/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,6800 | 532 | ,00 |
| 06/10/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 05/10/2009 | 2,9600 | -1,33% | 2,9600 | 2,9600 | 2,9600 | 210 | ,00 |
| 02/10/2009 | 3,0000 | -6,25% | 2,8800 | 3,1900 | 2,8800 | 262 | ,00 |
| 01/10/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 30/9/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 29/9/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 28/9/2009 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 5 | ,00 |
| 25/9/2009 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 24/9/2009 | 3,1400 | -1,26% | 3,1400 | 3,1400 | 3,1400 | 95 | ,00 |
| 23/9/2009 | 3,1800 | 7,43% | 2,9600 | 3,1800 | 2,9600 | 107 | ,00 |
| 22/9/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 21/9/2009 | 2,9600 | -2,31% | 2,8600 | 2,9600 | 2,8600 | 13 | ,00 |
| 18/9/2009 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 17/9/2009 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 16/9/2009 | 3,0300 | 2,71% | 2,8600 | 3,0300 | 2,8600 | 1.174 | ,00 |
| 15/9/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 14/9/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 11/9/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 10/9/2009 | 2,9500 | 8,06% | 2,9300 | 2,9500 | 2,9300 | 105 | ,00 |
| 09/9/2009 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 08/9/2009 | 2,7300 | -4,55% | 2,8600 | 3,0800 | 2,6900 | 465 | ,00 |
| 07/9/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 1.048 | ,00 |
| 04/9/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 03/9/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 02/9/2009 | 2,8600 | 0,00% | 2,7200 | 2,8600 | 2,7200 | 80 | ,00 |
| 01/9/2009 | 2,8600 | 1,78% | 2,6900 | 2,8600 | 2,6800 | 81 | ,00 |
| 31/8/2009 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | 305 | ,00 |
| 28/8/2009 | 2,8100 | -6,95% | 2,8100 | 2,8100 | 2,8100 | 158 | ,00 |
| 27/8/2009 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 26/8/2009 | 3,0200 | 0,67% | 3,0900 | 3,0900 | 2,8000 | 154 | ,00 |
| 25/8/2009 | 3,0000 | 0,00% | 2,9600 | 3,0000 | 2,9600 | 267 | ,00 |
| 24/8/2009 | 3,0000 | 0,00% | 3,0500 | 3,0500 | 3,0000 | 1.363 | ,00 |
| 21/8/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 615 | ,00 |
| 20/8/2009 | 3,0000 | 3,81% | 3,0000 | 3,0000 | 3,0000 | 5 | ,00 |
| 19/8/2009 | 2,8900 | -9,69% | 2,9100 | 2,9100 | 2,8900 | 1.483 | ,00 |
| 18/8/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 17/8/2009 | 3,2000 | 1,59% | 2,8300 | 3,2000 | 2,8300 | 68 | ,00 |
| 14/8/2009 | 3,1500 | 4,65% | 3,0100 | 3,1500 | 3,0100 | 6.348 | ,00 |
| 13/8/2009 | 3,0100 | 1,69% | 2,6800 | 3,0100 | 2,6800 | 220 | ,00 |
| 12/8/2009 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 11/8/2009 | 2,9600 | -1,66% | 2,7500 | 2,9600 | 2,7500 | 215 | ,00 |
| 10/8/2009 | 3,0100 | 8,66% | 2,7900 | 3,0100 | 2,7300 | 425 | ,00 |
| 07/8/2009 | 2,7700 | 0,00% | 2,7700 | 3,0300 | 2,7700 | 431 | ,00 |
| 06/8/2009 | 2,7700 | -1,77% | 2,7900 | 2,7900 | 2,7700 | 315 | ,00 |
| 05/8/2009 | 2,8200 | -8,74% | 2,9200 | 2,9200 | 2,8100 | 105 | ,00 |
| 04/8/2009 | 3,0900 | 4,04% | 3,0900 | 3,0900 | 3,0900 | 21 | ,00 |
| 03/8/2009 | 2,9700 | -1,33% | 2,8700 | 2,9900 | 2,8700 | 1.473 | ,00 |
| 31/7/2009 | 3,0100 | -3,22% | 3,1100 | 3,1100 | 3,0100 | 425 | ,00 |
| 30/7/2009 | 3,1100 | 2,30% | 3,1100 | 3,1100 | 3,1100 | 5 | ,00 |
| 29/7/2009 | 3,0400 | 3,05% | 3,0400 | 3,0400 | 3,0400 | 21 | ,00 |
| 28/7/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 27/7/2009 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 24/7/2009 | 2,9500 | 6,12% | 2,8700 | 3,0300 | 2,8700 | 152 | ,00 |
| 23/7/2009 | 2,7800 | -7,33% | 3,0100 | 3,0100 | 2,7800 | 545 | ,00 |
| 22/7/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/7/2009 | 3,0000 | 4,90% | 2,9600 | 3,0000 | 2,9600 | 152 | ,00 |
| 20/7/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 17/7/2009 | 2,8600 | -6,23% | 2,9100 | 2,9100 | 2,8600 | 75 | ,00 |
| 16/7/2009 | 3,0500 | 4,45% | 3,0500 | 3,0500 | 3,0500 | 21 | ,00 |
| 15/7/2009 | 2,9200 | -8,75% | 2,8900 | 2,9200 | 2,6000 | 807 | ,00 |
| 14/7/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 13/7/2009 | 3,2000 | 7,02% | 3,2000 | 3,2000 | 3,2000 | 105 | ,00 |
| 10/7/2009 | 2,9900 | -4,78% | 3,1300 | 3,1500 | 2,9600 | 3.051 | ,00 |
| 09/7/2009 | 3,1400 | -0,32% | 3,1400 | 3,1400 | 3,1400 | 577 | ,00 |
| 08/7/2009 | 3,1500 | -0,63% | 3,2000 | 3,2000 | 3,0400 | 440 | ,00 |
| 07/7/2009 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | 115 | ,00 |
| 06/7/2009 | 3,1700 | -0,94% | 3,2100 | 3,2100 | 3,1700 | 262 | ,00 |
| 03/7/2009 | 3,2000 | 2,24% | 3,2000 | 3,2000 | 3,2000 | 21 | ,00 |
| 02/7/2009 | 3,1300 | -2,19% | 3,2900 | 3,2900 | 3,1300 | 136 | ,00 |
| 01/7/2009 | 3,2000 | 0,31% | 3,2800 | 3,2800 | 3,1500 | 888 | ,00 |
| 30/6/2009 | 3,1900 | -2,74% | 3,0500 | 3,2400 | 3,0500 | 1.097 | ,00 |
| 29/6/2009 | 3,2800 | 4,13% | 3,2800 | 3,2800 | 3,2800 | 21 | ,00 |
| 26/6/2009 | 3,1500 | -1,56% | 3,1500 | 3,1500 | 3,1500 | 105 | ,00 |
| 25/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 31 | ,00 |
| 24/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 23/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 22/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 19/6/2009 | 3,2000 | 8,84% | 3,2000 | 3,2000 | 3,2000 | 73 | ,00 |
| 18/6/2009 | 2,9400 | 0,00% | 2,7100 | 2,9400 | 2,7100 | 917 | ,00 |
| 17/6/2009 | 2,9400 | -9,54% | 3,0500 | 3,2400 | 2,9300 | 2.092 | ,00 |
| 16/6/2009 | 3,2500 | 3,17% | 2,8400 | 3,2500 | 2,8400 | 241 | ,00 |
| 15/6/2009 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 12/6/2009 | 3,1500 | -1,25% | 3,1500 | 3,1500 | 3,1500 | 315 | ,00 |
| 11/6/2009 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 10/6/2009 | 3,1900 | 2,90% | 3,1900 | 3,1900 | 3,1900 | 21 | ,00 |
| 09/6/2009 | 3,1000 | -3,13% | 3,2900 | 3,2900 | 3,0000 | 267 | ,00 |
| 05/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 04/6/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 03/6/2009 | 3,2000 | 1,59% | 3,2200 | 3,2200 | 3,2000 | 1.048 | ,00 |
| 02/6/2009 | 3,1500 | 1,61% | 3,1500 | 3,1500 | 3,1500 | 5 | ,00 |
| 01/6/2009 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 29/5/2009 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 28/5/2009 | 3,1000 | 8,01% | 3,1000 | 3,1000 | 3,1000 | 21 | ,00 |
| 27/5/2009 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | 126 | ,00 |
| 26/5/2009 | 2,8700 | 3,99% | 2,5800 | 2,8900 | 2,5800 | 262 | ,00 |
| 25/5/2009 | 2,7600 | -3,16% | 2,7500 | 2,9600 | 2,7500 | 358 | ,00 |
| 22/5/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 21/5/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | 419 | ,00 |
| 20/5/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 19/5/2009 | 2,8500 | -0,35% | 2,8500 | 2,8500 | 2,8500 | 105 | ,00 |
| 18/5/2009 | 2,8600 | -8,04% | 2,8300 | 2,8600 | 2,8300 | 113 | ,00 |
| 15/5/2009 | 3,1100 | 3,67% | 3,0000 | 3,1600 | 3,0000 | 73 | ,00 |
| 14/5/2009 | 3,0000 | 1,69% | 2,9500 | 3,0600 | 2,9500 | 105 | ,00 |
| 13/5/2009 | 2,9500 | 4,98% | 2,9400 | 2,9500 | 2,9400 | 52 | ,00 |
| 12/5/2009 | 2,8100 | 6,84% | 2,7900 | 2,8800 | 2,7900 | 351 | ,00 |
| 11/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 08/5/2009 | 2,6300 | -4,71% | 2,6700 | 2,6700 | 2,5800 | 805 | ,00 |
| 07/5/2009 | 2,7600 | -0,36% | 2,7600 | 2,7600 | 2,7600 | 105 | ,00 |
| 06/5/2009 | 2,7700 | 3,75% | 2,7700 | 2,7700 | 2,7700 | 2 | ,00 |
| 05/5/2009 | 2,6700 | -0,74% | 2,6700 | 2,6700 | 2,6700 | 63 | ,00 |
| 04/5/2009 | 2,6900 | 0,37% | 2,6800 | 2,7200 | 2,6800 | 1.204 | ,00 |
| 30/4/2009 | 2,6800 | 1,13% | 2,6800 | 2,6800 | 2,6800 | 105 | ,00 |
| 29/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | 52 | ,00 |
| 28/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 27/4/2009 | 2,6500 | 6,85% | 2,6500 | 2,6500 | 2,6500 | 157 | ,00 |
| 24/4/2009 | 2,4800 | 1,22% | 2,4800 | 2,4800 | 2,4800 | 598 | ,00 |
| 23/4/2009 | 2,4500 | 5,15% | 2,3800 | 2,5600 | 2,3800 | 521 | ,00 |
| 22/4/2009 | 2,3300 | -4,90% | 2,3100 | 2,6700 | 2,3100 | 1.101 | ,00 |
| 21/4/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 16/4/2009 | 2,4500 | -9,93% | 2,4500 | 2,4500 | 2,4500 | 105 | ,00 |
| 15/4/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 14/4/2009 | 2,7200 | -0,73% | 2,7200 | 2,7400 | 2,7200 | 128 | ,00 |
| 09/4/2009 | 2,7400 | 3,40% | 2,7400 | 2,7400 | 2,7400 | 52 | ,00 |
| 08/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 07/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 06/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 03/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 02/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 01/4/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 31/3/2009 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 30/3/2009 | 2,6500 | 1,53% | 2,6500 | 2,6500 | 2,6500 | 2 | ,00 |
| 27/3/2009 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 26/3/2009 | 2,6100 | 7,41% | 2,6100 | 2,6100 | 2,6100 | 5 | ,00 |
| 24/3/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 23/3/2009 | 2,4300 | 6,58% | 2,2200 | 2,4600 | 2,2200 | 2.778 | ,00 |
| 20/3/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 19/3/2009 | 2,2800 | -2,98% | 2,3200 | 2,3200 | 2,1200 | 524 | ,00 |
| 18/3/2009 | 2,3500 | -4,08% | 2,3200 | 2,4500 | 2,3200 | 692 | ,00 |
| 17/3/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 16/3/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 13/3/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 12/3/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 11/3/2009 | 2,4500 | 6,99% | 2,3800 | 2,5100 | 2,3800 | 16 | ,00 |
| 10/3/2009 | 2,2900 | 9,05% | 2,2900 | 2,2900 | 2,2900 | 3 | ,00 |
| 09/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 05/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 04/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/3/2009 | 2,1000 | -8,30% | 2,1200 | 2,2700 | 2,1000 | 2.539 | ,00 |
| 27/2/2009 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 26/2/2009 | 2,2900 | 1,78% | 2,2900 | 2,2900 | 2,2900 | 5 | ,00 |
| 25/2/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 24/2/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 23/2/2009 | 2,2500 | -1,75% | 2,2600 | 2,2600 | 2,2500 | 1.212 | ,00 |
| 20/2/2009 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 19/2/2009 | 2,2900 | 0,44% | 2,2900 | 2,2900 | 2,2900 | 105 | ,00 |
| 18/2/2009 | 2,2800 | -4,20% | 2,3000 | 2,3000 | 2,2500 | 6.790 | ,00 |
| 17/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 16/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 13/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 524 | ,00 |
| 12/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 11/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 10/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 94 | ,00 |
| 09/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 06/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 05/2/2009 | 2,3800 | -0,42% | 2,3800 | 2,3800 | 2,3800 | 1.148 | ,00 |
| 04/2/2009 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 03/2/2009 | 2,3900 | 0,42% | 2,3900 | 2,3900 | 2,3900 | 529 | ,00 |
| 02/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 30/1/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/1/2009 | 2,3800 | -8,11% | 2,3800 | 2,3800 | 2,3800 | 1.940 | ,00 |
| 28/1/2009 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 27/1/2009 | 2,5900 | 8,82% | 2,5900 | 2,5900 | 2,5900 | 10 | ,00 |
| 26/1/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 23/1/2009 | 2,3800 | -2,46% | 2,3800 | 2,3800 | 2,3800 | 898 | ,00 |
| 22/1/2009 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 21/1/2009 | 2,4400 | -7,22% | 2,4300 | 2,8400 | 2,4300 | 423 | ,00 |
| 20/1/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 19/1/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 16/1/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 15/1/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 14/1/2009 | 2,6300 | -9,93% | 2,6300 | 2,7400 | 2,6300 | 215 | ,00 |
| 13/1/2009 | 2,9200 | 7,35% | 2,9200 | 2,9200 | 2,9200 | 1 | ,00 |
| 12/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 08/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 07/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 05/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 02/1/2009 | 2,7200 | 5,02% | 2,7200 | 2,7200 | 2,7200 | 5 | ,00 |
| 31/12/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 30/12/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 29/12/2008 | 2,5900 | 9,28% | 2,5900 | 2,5900 | 2,5900 | 210 | ,00 |
| 24/12/2008 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 23/12/2008 | 2,3700 | -0,42% | 2,3700 | 2,3700 | 2,3700 | 381 | ,00 |
| 22/12/2008 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 19/12/2008 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 18/12/2008 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 17/12/2008 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3700 | 1.048 | ,00 |
| 16/12/2008 | 2,3800 | -2,06% | 2,4200 | 2,4200 | 2,3700 | 12.004 | ,00 |
| 15/12/2008 | 2,4300 | -0,82% | 2,4300 | 2,4300 | 2,4200 | 105 | ,00 |
| 12/12/2008 | 2,4500 | -2,00% | 2,4600 | 2,4800 | 2,4400 | 3.669 | ,00 |
| 11/12/2008 | 2,5000 | 1,63% | 2,5000 | 2,5000 | 2,5000 | 693 | ,00 |
| 10/12/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 84 | ,00 |
| 09/12/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 08/12/2008 | 2,4600 | -0,81% | 2,4800 | 2,4800 | 2,4600 | 210 | ,00 |
| 05/12/2008 | 2,4800 | 1,22% | 2,4800 | 2,4800 | 2,4800 | 980 | ,00 |
| 04/12/2008 | 2,4500 | -4,30% | 2,3400 | 2,5800 | 2,3400 | 1.132 | ,00 |
| 03/12/2008 | 2,5600 | -9,54% | 2,5600 | 2,5600 | 2,5600 | 105 | ,00 |
| 02/12/2008 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 01/12/2008 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 28/11/2008 | 2,8300 | 9,69% | 2,8300 | 2,8300 | 2,8300 | 52 | ,00 |
| 27/11/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 41.981 | ,00 |
| 26/11/2008 | 2,5800 | 1,98% | 2,6300 | 2,7800 | 2,5600 | 6.918 | ,00 |
| 25/11/2008 | 2,5300 | -2,69% | 2,3800 | 2,5900 | 2,3800 | 1.524 | ,00 |
| 24/11/2008 | 2,6000 | 6,56% | 2,2700 | 2,6200 | 2,2700 | 633 | ,00 |
| 21/11/2008 | 2,4400 | -0,81% | 2,5100 | 2,5100 | 2,2500 | 925 | ,00 |
| 20/11/2008 | 2,4600 | -1,99% | 2,5600 | 2,5600 | 2,3600 | 549 | ,00 |
| 19/11/2008 | 2,5100 | 0,00% | 2,5200 | 2,5200 | 2,5100 | 378 | ,00 |
| 18/11/2008 | 2,5100 | -1,18% | 2,4600 | 2,5600 | 2,4400 | 1.201 | ,00 |
| 17/11/2008 | 2,5400 | 0,40% | 2,4300 | 2,5900 | 2,3800 | 2.075 | ,00 |
| 14/11/2008 | 2,5300 | 2,85% | 2,4600 | 2,5600 | 2,4600 | 1.782 | ,00 |
| 13/11/2008 | 2,4600 | -1,20% | 2,5400 | 2,5400 | 2,4400 | 4.368 | ,00 |
| 12/11/2008 | 2,4900 | 1,22% | 2,5000 | 2,5000 | 2,4400 | 6.891 | ,00 |
| 11/11/2008 | 2,4600 | -0,40% | 2,4600 | 2,5500 | 2,4400 | 1.206 | ,00 |
| 10/11/2008 | 2,4700 | 2,07% | 2,4000 | 2,5100 | 2,3600 | 2.093 | ,00 |
| 07/11/2008 | 2,4200 | -1,63% | 2,4600 | 2,4600 | 2,4000 | 2.464 | ,00 |
| 06/11/2008 | 2,4600 | -0,81% | 2,3800 | 2,5300 | 2,3500 | 1.561 | ,00 |
| 05/11/2008 | 2,4800 | 1,64% | 2,5800 | 2,5800 | 2,3200 | 2.711 | ,00 |
| 04/11/2008 | 2,4400 | 4,27% | 2,4600 | 2,5300 | 2,1900 | 6.927 | ,00 |
| 03/11/2008 | 2,3400 | 5,41% | 2,4300 | 2,4400 | 2,2300 | 4.065 | ,00 |
| 31/10/2008 | 2,2200 | 4,72% | 2,2900 | 2,2900 | 2,1700 | 2.097 | ,00 |
| 30/10/2008 | 2,1200 | -0,93% | 2,2300 | 2,2300 | 2,0600 | 933 | ,00 |
| 29/10/2008 | 2,1400 | 0,00% | 2,3300 | 2,3300 | 2,1000 | 2.265 | ,00 |
| 27/10/2008 | 2,1400 | 1,90% | 1,9100 | 2,2500 | 1,9100 | 452 | ,00 |
| 24/10/2008 | 2,1000 | -9,09% | 2,0800 | 2,1800 | 2,0800 | 2.217 | ,00 |
| 23/10/2008 | 2,3100 | -1,28% | 2,1700 | 2,3100 | 2,1200 | 390 | ,00 |
| 22/10/2008 | 2,3400 | 2,63% | 2,2400 | 2,3400 | 2,2400 | 52 | ,00 |
| 21/10/2008 | 2,2800 | -9,88% | 2,3900 | 2,5100 | 2,2800 | 2.102 | ,00 |
| 20/10/2008 | 2,5300 | 0,80% | 2,5800 | 2,5800 | 2,2900 | 633 | ,00 |
| 17/10/2008 | 2,5100 | -2,33% | 2,4200 | 2,5800 | 2,3800 | 595 | ,00 |
| 16/10/2008 | 2,5700 | -3,02% | 2,3900 | 2,5900 | 2,3900 | 583 | ,00 |
| 15/10/2008 | 2,6500 | 6,43% | 2,6500 | 2,6500 | 2,6500 | 56 | ,00 |
| 14/10/2008 | 2,4900 | 3,75% | 2,6000 | 2,6000 | 2,2500 | 214 | ,00 |
| 13/10/2008 | 2,4000 | -1,64% | 2,4100 | 2,6400 | 2,4000 | 435 | ,00 |
| 10/10/2008 | 2,4400 | -3,17% | 2,3400 | 2,4400 | 2,3400 | 1.317 | ,00 |
| 09/10/2008 | 2,5200 | -1,18% | 2,7400 | 2,7400 | 2,4100 | 212 | ,00 |
| 08/10/2008 | 2,5500 | 8,05% | 2,5500 | 2,5500 | 2,5200 | 558 | ,00 |
| 07/10/2008 | 2,3600 | -0,84% | 2,6000 | 2,6000 | 2,3500 | 857 | ,00 |
| 06/10/2008 | 2,3800 | -7,75% | 2,4900 | 2,6100 | 2,3700 | 2.297 | ,00 |
| 03/10/2008 | 2,5800 | -5,84% | 2,5800 | 2,5800 | 2,5800 | 4 | ,00 |
| 02/10/2008 | 2,7400 | 0,37% | 2,7400 | 2,7400 | 2,7400 | 105 | ,00 |
| 01/10/2008 | 2,7300 | -0,36% | 2,9400 | 2,9400 | 2,6100 | 212 | ,00 |
| 30/9/2008 | 2,7400 | -1,08% | 2,5800 | 2,7400 | 2,5800 | 8 | ,00 |
| 29/9/2008 | 2,7700 | 3,75% | 2,6600 | 2,7700 | 2,5600 | 473 | ,00 |
| 26/9/2008 | 2,6700 | -2,91% | 2,9400 | 2,9400 | 2,6000 | 1.798 | ,00 |
| 25/9/2008 | 2,7500 | -3,51% | 3,0000 | 3,0000 | 2,7200 | 1.569 | ,00 |
| 24/9/2008 | 2,8500 | -1,72% | 3,0500 | 3,0500 | 2,7600 | 1.587 | ,00 |
| 23/9/2008 | 2,9000 | -7,35% | 2,9000 | 3,0300 | 2,8600 | 3.681 | ,00 |
| 22/9/2008 | 3,1300 | 3,99% | 3,0100 | 3,1300 | 3,0100 | 42 | ,00 |
| 19/9/2008 | 3,0100 | 0,00% | 3,2600 | 3,2600 | 3,0100 | 419 | ,00 |
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 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|