| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 313.759 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
| ΑΝΔΡΟ | 7,3000 | -1,88 % | -0,1400 | 2.457 |
| ΕΒΡΟΦ | 2,7200 | -1,81 % | -0,0500 | 1.215 |
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 4.289.790 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 49.573 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,5500 €
0,0000 (0,00%)
- Άνοιγμα 2,5400
- Υψηλό 2,5900
- Χαμηλό 2,5000
- Όγκος 5.700
- Τζίρος 14.542 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,00% | 2,4300 | 2,5900 | 2,3800 | 2.075 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| EIS | 1,6760 | 5,14 % | 0,0820 | 72.904 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 943.695 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΜΟΝΤΑ | 5,3800 | 2,28 % | 0,1200 | 970 |
| ΕΕΕ | 39,9000 | 2,26 % | 0,8800 | 17.908 |
| ONYX | 2,2700 | 2,25 % | 0,0500 | 44.494 |
| CENER | 14,8000 | 2,07 % | 0,3000 | 347.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 29.139.491 |
| ΕΤΕ | 13,1800 | 0,69 % | 0,0900 | 27.169.491 |
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 0,0000 | 25.322.976 |
| ΟΠΑΠ | 17,5200 | -0,51 % | -0,0900 | 21.736.940 |
| ΑΛΦΑ | 3,4400 | -0,41 % | -0,0140 | 15.789.086 |
| MTLN | 45,6800 | 1,20 % | 0,5400 | 10.641.046 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 8.707.242 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 7.838.188 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 6.718.131 |
| BOCHGR | 7,9400 | -0,25 % | -0,0200 | 6.256.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 7.871.369 | 25,32εκ. |
| ΑΛΦΑ | 3,4400 | -0,41 % | 4.613.019 | 15,79εκ. |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 29,14εκ. |
| ΙΝΛΟΤ | 1,0900 | -0,18 % | 2.891.386 | 3,14εκ. |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 27,17εκ. |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 21,74εκ. |
| AKTR | 8,4800 | 4,18 % | 943.695 | 7,84εκ. |
| BOCHGR | 7,9400 | -0,25 % | 788.093 | 6,26εκ. |
| ΕΛΠΕ | 7,7050 | -0,13 % | 452.776 | 3,51εκ. |
| ΔΕΗ | 15,9500 | 0,50 % | 423.355 | 6,72εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6760 | 5,14 % | 72.904 | 0,48 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| AKTR | 8,4800 | 4,18 % | 943.695 | 0,46 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΕΧΑΕ | 6,1900 | -0,96 % | 220.118 | 0,36 % |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 0,34 % |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 0,34 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 313.759 | 0,23 % |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 10,00 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,71 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 166 | 5,33 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,31 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,26 % |
| EIS | 1,6760 | 5,14 % | 72.904 | 5,14 % |
| ΓΕΒΚΑ | 2,1000 | 1,45 % | 16.650 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|