| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8400 | -6,67 % | -0,0600 | 960 |
| ΠΑΙΡ | 1,0100 | -4,72 % | -0,0500 | 3.612 |
| ΦΟΥΝΤΛ | 0,7700 | -3,75 % | -0,0300 | 1.375 |
| ΜΙΓ | 4,1700 | -3,70 % | -0,1600 | 21.772 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΑΚΡΙΤ | 1,0500 | -3,23 % | -0,0350 | 5.600 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.110 |
| ΙΛΥΔΑ | 3,2000 | -3,03 % | -0,1000 | 6.531 |
| ΒΙΟΣΚ | 2,6900 | -2,89 % | -0,0800 | 24.726 |
| ΙΑΤΡ | 2,0300 | -2,87 % | -0,0600 | 3.694 |
Συνεχης ενημερωση
ΜΕΤΚΑ (ΜΕΤΚ)
8,2000 €
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 |
|---|---|---|---|---|---|---|---|
| 25/5/2011 | 8,1300 | 1,12% | 8,0000 | 8,1600 | 8,0000 | 8.526 | ,00 |
| 24/5/2011 | 8,0400 | -2,55% | 8,2500 | 8,3000 | 8,0400 | 5.699 | ,00 |
| 23/5/2011 | 8,2500 | -0,60% | 8,3000 | 8,3000 | 8,1500 | 11.059 | ,00 |
| 20/5/2011 | 8,3000 | -0,12% | 8,3100 | 8,4000 | 8,3000 | 22.717 | ,00 |
| 19/5/2011 | 8,3100 | -1,54% | 8,5000 | 8,5100 | 8,3000 | 56.487 | ,00 |
| 18/5/2011 | 8,4400 | 1,69% | 8,4000 | 8,5000 | 8,3500 | 9.168 | ,00 |
| 17/5/2011 | 8,3000 | -2,35% | 8,5000 | 8,6500 | 8,2500 | 38.811 | ,00 |
| 16/5/2011 | 8,5000 | 0,00% | 8,5500 | 8,6500 | 8,5000 | 64.394 | ,00 |
| 13/5/2011 | 8,5000 | -1,05% | 8,6500 | 8,7700 | 8,5000 | 15.815 | ,00 |
| 12/5/2011 | 8,5900 | -4,56% | 8,9000 | 8,9000 | 8,3000 | 67.310 | ,00 |
| 11/5/2011 | 9,0000 | 1,01% | 8,9500 | 9,1800 | 8,9500 | 18.207 | ,00 |
| 10/5/2011 | 8,9100 | 0,22% | 8,9100 | 9,0400 | 8,8500 | 14.765 | ,00 |
| 09/5/2011 | 8,8900 | -0,11% | 8,9300 | 9,0000 | 8,8000 | 44.380 | ,00 |
| 06/5/2011 | 8,9000 | 0,56% | 8,9600 | 8,9700 | 8,8200 | 15.018 | ,00 |
| 05/5/2011 | 8,8500 | -0,78% | 8,9000 | 9,0000 | 8,8500 | 36.081 | ,00 |
| 04/5/2011 | 8,9200 | -0,67% | 8,9800 | 9,0000 | 8,8300 | 32.556 | ,00 |
| 03/5/2011 | 8,9800 | 0,90% | 8,9800 | 8,9800 | 8,8000 | 21.529 | ,00 |
| 02/5/2011 | 8,9000 | -1,55% | 9,0500 | 9,1000 | 8,8300 | 14.468 | ,00 |
| 29/4/2011 | 9,0400 | 1,01% | 8,9500 | 9,1000 | 8,8100 | 33.008 | ,00 |
| 28/4/2011 | 8,9500 | -2,40% | 9,2900 | 9,2900 | 8,9500 | 17.666 | ,00 |
| 27/4/2011 | 9,1700 | -2,03% | 9,3200 | 9,4800 | 9,1700 | 16.265 | ,00 |
| 26/4/2011 | 9,3600 | -2,50% | 9,4300 | 9,5200 | 9,3300 | 21.712 | ,00 |
| 21/4/2011 | 9,6000 | 3,23% | 9,5300 | 9,6000 | 9,3500 | 6.216 | ,00 |
| 20/4/2011 | 9,3000 | -0,53% | 9,3500 | 9,4800 | 9,3000 | 15.624 | ,00 |
| 19/4/2011 | 9,3500 | 0,00% | 9,3200 | 9,4000 | 9,3000 | 13.173 | ,00 |
| 18/4/2011 | 9,3500 | -1,58% | 9,5000 | 9,5600 | 9,3000 | 12.257 | ,00 |
| 15/4/2011 | 9,5000 | -2,56% | 9,8900 | 9,9500 | 9,3000 | 50.029 | ,00 |
| 14/4/2011 | 9,7500 | -2,50% | 10,0000 | 10,0000 | 9,6200 | 49.252 | ,00 |
| 13/4/2011 | 10,0000 | 1,11% | 9,8900 | 10,0300 | 9,8000 | 61.992 | ,00 |
| 12/4/2011 | 9,8900 | -1,10% | 9,8000 | 9,9800 | 9,8000 | 14.956 | ,00 |
| 11/4/2011 | 10,0000 | 0,00% | 10,0500 | 10,0500 | 9,8000 | 35.661 | ,00 |
| 08/4/2011 | 10,0000 | 1,32% | 9,8000 | 10,0800 | 9,7400 | 27.929 | ,00 |
| 07/4/2011 | 9,8700 | 3,46% | 9,6000 | 9,8700 | 9,5500 | 31.880 | ,00 |
| 06/4/2011 | 9,5400 | 0,42% | 9,5400 | 9,6700 | 9,4000 | 16.021 | ,00 |
| 05/4/2011 | 9,5000 | 0,21% | 9,4000 | 9,6000 | 9,4000 | 63.406 | ,00 |
| 04/4/2011 | 9,4800 | -0,52% | 9,5300 | 9,6500 | 9,3000 | 14.882 | ,00 |
| 01/4/2011 | 9,5300 | -0,73% | 9,7000 | 9,7200 | 9,5300 | 19.537 | ,00 |
| 31/3/2011 | 9,6000 | -0,83% | 9,8000 | 9,8000 | 9,5400 | 18.004 | ,00 |
| 30/3/2011 | 9,6800 | -0,31% | 9,8300 | 9,8400 | 9,6600 | 39.375 | ,00 |
| 29/3/2011 | 9,7100 | -2,90% | 10,0000 | 10,0500 | 9,7100 | 39.943 | ,00 |
| 28/3/2011 | 10,0000 | -1,96% | 10,2000 | 10,3300 | 9,8000 | 46.371 | ,00 |
| 24/3/2011 | 10,2000 | 1,80% | 10,1000 | 10,2400 | 10,1000 | 25.268 | ,00 |
| 23/3/2011 | 10,0200 | -0,89% | 10,1500 | 10,3000 | 10,0200 | 21.493 | ,00 |
| 22/3/2011 | 10,1100 | -0,88% | 10,1500 | 10,3700 | 10,1100 | 33.027 | ,00 |
| 21/3/2011 | 10,2000 | 0,79% | 10,3700 | 10,3700 | 10,1500 | 9.473 | ,00 |
| 18/3/2011 | 10,1200 | 0,20% | 10,2800 | 10,2800 | 10,0700 | 14.128 | ,00 |
| 17/3/2011 | 10,1000 | -0,39% | 10,1000 | 10,1400 | 10,0200 | 6.204 | ,00 |
| 16/3/2011 | 10,1400 | 3,26% | 9,9900 | 10,3000 | 9,9900 | 15.309 | ,00 |
| 15/3/2011 | 9,8200 | -5,39% | 10,2400 | 10,2500 | 9,8200 | 38.842 | ,00 |
| 14/3/2011 | 10,3800 | 3,39% | 10,0400 | 10,4100 | 10,0400 | 26.233 | ,00 |
| 11/3/2011 | 10,0400 | 1,41% | 9,9000 | 10,2000 | 9,8500 | 63.225 | ,00 |
| 10/3/2011 | 9,9000 | 1,43% | 9,6000 | 9,9500 | 9,6000 | 18.720 | ,00 |
| 09/3/2011 | 9,7600 | 1,67% | 9,5500 | 9,9000 | 9,5200 | 17.673 | ,00 |
| 08/3/2011 | 9,6000 | -3,90% | 9,8100 | 9,9500 | 9,5400 | 31.079 | ,00 |
| 04/3/2011 | 9,9900 | -0,10% | 10,1000 | 10,1000 | 9,8300 | 32.147 | ,00 |
| 03/3/2011 | 10,0000 | -1,28% | 10,1700 | 10,2300 | 10,0000 | 24.859 | ,00 |
| 02/3/2011 | 10,1300 | -3,52% | 10,5000 | 10,5000 | 10,1100 | 33.006 | ,00 |
| 01/3/2011 | 10,5000 | 1,45% | 10,5000 | 10,5000 | 10,3000 | 19.866 | ,00 |
| 28/2/2011 | 10,3500 | -1,43% | 10,3000 | 10,3700 | 10,2900 | 9.120 | ,00 |
| 25/2/2011 | 10,5000 | 3,86% | 10,2000 | 10,5000 | 10,1800 | 30.083 | ,00 |
| 24/2/2011 | 10,1100 | -2,79% | 10,3000 | 10,5800 | 10,1100 | 6.985 | ,00 |
| 23/2/2011 | 10,4000 | -0,10% | 10,4000 | 10,5000 | 10,3100 | 23.314 | ,00 |
| 22/2/2011 | 10,4100 | -2,25% | 10,6200 | 10,6200 | 10,3600 | 22.418 | ,00 |
| 21/2/2011 | 10,6500 | -0,84% | 10,7400 | 10,7500 | 10,6000 | 19.014 | ,00 |
| 18/2/2011 | 10,7400 | 1,13% | 10,6200 | 10,8200 | 10,5800 | 21.705 | ,00 |
| 17/2/2011 | 10,6200 | 0,47% | 10,6900 | 10,7000 | 10,4100 | 38.801 | ,00 |
| 16/2/2011 | 10,5700 | -1,03% | 10,8000 | 10,8200 | 10,5600 | 38.761 | ,00 |
| 15/2/2011 | 10,6800 | -1,11% | 10,7400 | 10,9000 | 10,5700 | 20.426 | ,00 |
| 14/2/2011 | 10,8000 | 0,37% | 10,9000 | 10,9000 | 10,7500 | 25.155 | ,00 |
| 11/2/2011 | 10,7600 | 0,00% | 10,5700 | 10,9000 | 10,5700 | 15.676 | ,00 |
| 10/2/2011 | 10,7600 | -1,91% | 10,9700 | 11,1300 | 10,7600 | 63.213 | ,00 |
| 09/2/2011 | 10,9700 | -0,72% | 11,0500 | 11,0700 | 10,8800 | 52.538 | ,00 |
| 08/2/2011 | 11,0500 | 2,31% | 10,6800 | 11,0500 | 10,6800 | 71.628 | ,00 |
| 07/2/2011 | 10,8000 | 0,84% | 10,6000 | 10,8000 | 10,6000 | 16.385 | 175.476,09 |
| 04/2/2011 | 10,7100 | 0,66% | 10,6400 | 10,8400 | 10,6400 | 56.494 | ,00 |
| 03/2/2011 | 10,6400 | -1,48% | 10,7400 | 10,7900 | 10,5600 | 56.135 | ,00 |
| 02/2/2011 | 10,8000 | -0,92% | 10,9000 | 10,9300 | 10,7400 | 40.030 | ,00 |
| 01/2/2011 | 10,9000 | 1,87% | 10,9000 | 10,9500 | 10,6700 | 116.298 | ,00 |
| 31/1/2011 | 10,7000 | -1,38% | 10,7100 | 10,8500 | 10,6600 | 48.042 | ,00 |
| 28/1/2011 | 10,8500 | 0,46% | 10,7400 | 10,9500 | 10,7300 | 28.390 | ,00 |
| 27/1/2011 | 10,8000 | 0,00% | 10,9000 | 10,9000 | 10,7600 | 41.991 | ,00 |
| 26/1/2011 | 10,8000 | 0,93% | 10,5900 | 10,9500 | 10,5900 | 22.983 | ,00 |
| 25/1/2011 | 10,7000 | 1,90% | 10,5000 | 10,8500 | 10,4200 | 81.852 | ,00 |
| 24/1/2011 | 10,5000 | -3,14% | 10,5500 | 11,0000 | 10,5000 | 114.540 | ,00 |
| 21/1/2011 | 10,8400 | 7,75% | 10,0000 | 10,8400 | 9,9900 | 117.321 | ,00 |
| 20/1/2011 | 10,0600 | 0,60% | 10,0100 | 10,1200 | 9,9000 | 18.700 | ,00 |
| 19/1/2011 | 10,0000 | 0,00% | 10,0000 | 10,1900 | 10,0000 | 19.522 | ,00 |
| 18/1/2011 | 10,0000 | -1,48% | 10,2000 | 10,2000 | 9,8600 | 17.336 | ,00 |
| 17/1/2011 | 10,1500 | 1,60% | 10,1800 | 10,2000 | 9,9800 | 32.208 | ,00 |
| 14/1/2011 | 9,9900 | 0,40% | 10,0000 | 10,2000 | 9,8000 | 20.464 | ,00 |
| 13/1/2011 | 9,9500 | 0,51% | 9,9000 | 9,9600 | 9,8000 | 20.051 | ,00 |
| 12/1/2011 | 9,9000 | 3,66% | 9,6700 | 9,9100 | 9,5000 | 34.276 | ,00 |
| 11/1/2011 | 9,5500 | 0,74% | 9,4800 | 9,5500 | 9,4000 | 18.322 | ,00 |
| 10/1/2011 | 9,4800 | 0,21% | 9,5000 | 9,6500 | 9,3400 | 78.849 | ,00 |
| 07/1/2011 | 9,4600 | 0,11% | 9,5000 | 9,9000 | 9,4500 | 191.233 | ,00 |
| 05/1/2011 | 9,4500 | 0,32% | 9,4200 | 9,5300 | 9,4000 | 85.490 | ,00 |
| 04/1/2011 | 9,4200 | -0,95% | 9,5200 | 9,5700 | 9,4200 | 26.902 | ,00 |
| 03/1/2011 | 9,5100 | 0,96% | 9,5000 | 9,5200 | 9,3700 | 8.170 | ,00 |
| 31/12/2010 | 9,4200 | -0,84% | 9,6000 | 9,6000 | 9,4200 | 6.345 | ,00 |
| 30/12/2010 | 9,5000 | 0,11% | 9,5000 | 9,6100 | 9,4100 | 21.356 | ,00 |
| 29/12/2010 | 9,4900 | 0,64% | 9,4800 | 9,4900 | 9,3800 | 9.042 | ,00 |
| 28/12/2010 | 9,4300 | 0,32% | 9,4000 | 9,4900 | 9,3000 | 7.768 | ,00 |
| 27/12/2010 | 9,4000 | 0,00% | 9,5900 | 9,6000 | 9,3600 | 23.670 | ,00 |
| 23/12/2010 | 9,4000 | -1,67% | 9,5600 | 9,6800 | 9,3500 | 24.717 | ,00 |
| 22/12/2010 | 9,5600 | 1,70% | 9,4000 | 9,5600 | 9,2500 | 38.377 | ,00 |
| 21/12/2010 | 9,4000 | 1,62% | 9,2500 | 9,4000 | 9,1700 | 26.492 | ,00 |
| 20/12/2010 | 9,2500 | -1,18% | 9,4000 | 9,5000 | 9,1100 | 25.246 | ,00 |
| 17/12/2010 | 9,3600 | -0,21% | 9,3000 | 9,6800 | 9,3000 | 26.139 | ,00 |
| 16/12/2010 | 9,3800 | -0,21% | 9,2000 | 9,4000 | 9,2000 | 8.593 | ,00 |
| 15/12/2010 | 9,4000 | 1,84% | 9,1200 | 9,5000 | 9,0800 | 43.892 | ,00 |
| 14/12/2010 | 9,2300 | -1,28% | 9,3000 | 9,3400 | 9,1000 | 6.815 | ,00 |
| 13/12/2010 | 9,3500 | -0,95% | 9,4400 | 9,5300 | 9,3100 | 25.063 | ,00 |
| 10/12/2010 | 9,4400 | -0,94% | 9,5300 | 9,7700 | 9,4100 | 20.223 | ,00 |
| 09/12/2010 | 9,5300 | -0,31% | 9,6000 | 9,8900 | 9,4000 | 25.265 | ,00 |
| 08/12/2010 | 9,5600 | 1,70% | 9,3000 | 9,6500 | 9,2300 | 76.775 | ,00 |
| 07/12/2010 | 9,4000 | 6,21% | 8,8500 | 9,6800 | 8,8500 | 128.475 | ,00 |
| 06/12/2010 | 8,8500 | -0,78% | 8,9800 | 9,1200 | 8,8500 | 10.543 | ,00 |
| 03/12/2010 | 8,9200 | -0,11% | 9,0100 | 9,0100 | 8,7300 | 11.581 | ,00 |
| 02/12/2010 | 8,9300 | 2,06% | 8,9000 | 8,9800 | 8,8000 | 47.110 | ,00 |
| 01/12/2010 | 8,7500 | 0,46% | 8,8500 | 8,8500 | 8,6800 | 32.099 | ,00 |
| 30/11/2010 | 8,7100 | 5,70% | 8,2400 | 8,7100 | 8,2000 | 44.120 | ,00 |
| 29/11/2010 | 8,2400 | -3,06% | 8,7400 | 8,8300 | 8,2400 | 26.370 | ,00 |
| 26/11/2010 | 8,5000 | -3,30% | 8,6500 | 8,7500 | 8,5000 | 13.489 | ,00 |
| 25/11/2010 | 8,7900 | 1,03% | 8,7000 | 8,7900 | 8,6000 | 5.205 | ,00 |
| 24/11/2010 | 8,7000 | 1,16% | 8,7000 | 8,7600 | 8,5000 | 26.416 | ,00 |
| 23/11/2010 | 8,6000 | -1,94% | 8,7700 | 8,9400 | 8,6000 | 18.805 | ,00 |
| 22/11/2010 | 8,7700 | -2,23% | 8,9700 | 9,0000 | 8,7700 | 29.957 | ,00 |
| 19/11/2010 | 8,9700 | -1,32% | 9,1200 | 9,2700 | 8,9400 | 86.667 | ,00 |
| 18/11/2010 | 9,0900 | 3,30% | 8,9500 | 9,0900 | 8,9100 | 105.265 | ,00 |
| 17/11/2010 | 8,8000 | 2,33% | 8,6000 | 8,9400 | 8,4800 | 40.401 | ,00 |
| 16/11/2010 | 8,6000 | -2,27% | 8,9300 | 8,9500 | 8,6000 | 15.008 | ,00 |
| 15/11/2010 | 8,8000 | -0,23% | 8,9300 | 8,9500 | 8,8000 | 7.466 | ,00 |
| 12/11/2010 | 8,8200 | 0,46% | 8,8700 | 8,9000 | 8,7300 | 22.070 | ,00 |
| 11/11/2010 | 8,7800 | -2,23% | 8,8000 | 8,8800 | 8,7100 | 35.875 | ,00 |
| 10/11/2010 | 8,9800 | 2,05% | 8,9000 | 9,0800 | 8,8800 | 29.261 | ,00 |
| 09/11/2010 | 8,8000 | 0,46% | 8,7600 | 9,0000 | 8,7000 | 27.933 | ,00 |
| 08/11/2010 | 8,7600 | -0,79% | 9,0000 | 9,0000 | 8,6700 | 18.865 | ,00 |
| 05/11/2010 | 8,8300 | -1,67% | 8,5200 | 8,9500 | 8,5200 | 38.552 | ,00 |
| 04/11/2010 | 8,9800 | 0,90% | 8,9000 | 9,0800 | 8,9000 | 52.267 | ,00 |
| 03/11/2010 | 8,9000 | 6,33% | 8,3700 | 8,9000 | 8,3700 | 28.811 | ,00 |
| 02/11/2010 | 8,3700 | 0,12% | 8,4000 | 8,5000 | 8,2500 | 19.896 | ,00 |
| 01/11/2010 | 8,3600 | -3,13% | 8,8400 | 8,8400 | 8,3600 | 49.355 | ,00 |
| 29/10/2010 | 8,6300 | -4,00% | 8,9200 | 8,9200 | 8,5900 | 20.212 | ,00 |
| 27/10/2010 | 8,9900 | -0,44% | 9,0000 | 9,0400 | 8,8800 | 39.862 | ,00 |
| 26/10/2010 | 9,0300 | -0,33% | 9,0000 | 9,0400 | 8,9700 | 88.838 | ,00 |
| 25/10/2010 | 9,0600 | 0,11% | 9,1000 | 9,1900 | 9,0400 | 49.456 | ,00 |
| 22/10/2010 | 9,0500 | 4,14% | 8,7000 | 9,1400 | 8,7000 | 104.152 | ,00 |
| 21/10/2010 | 8,6900 | 3,82% | 8,4400 | 8,7500 | 8,3400 | 171.217 | ,00 |
| 20/10/2010 | 8,3700 | -0,36% | 8,4000 | 8,4000 | 8,3000 | 38.945 | ,00 |
| 19/10/2010 | 8,4000 | 0,24% | 8,3800 | 8,4400 | 8,3400 | 132.286 | ,00 |
| 18/10/2010 | 8,3800 | 1,21% | 8,2800 | 8,4500 | 8,2800 | 80.953 | ,00 |
| 15/10/2010 | 8,2800 | 0,98% | 8,1600 | 8,2800 | 8,1600 | 81.379 | ,00 |
| 14/10/2010 | 8,2000 | 1,23% | 8,2000 | 8,2700 | 8,0600 | 14.563 | ,00 |
| 13/10/2010 | 8,1000 | 2,92% | 7,9500 | 8,3200 | 7,9500 | 112.008 | ,00 |
| 12/10/2010 | 7,8700 | -0,25% | 7,8500 | 8,0000 | 7,8500 | 8.274 | ,00 |
| 11/10/2010 | 7,8900 | -1,38% | 8,0200 | 8,0200 | 7,8600 | 14.613 | ,00 |
| 08/10/2010 | 8,0000 | 1,91% | 7,8000 | 8,0100 | 7,8000 | 10.380 | ,00 |
| 07/10/2010 | 7,8500 | -1,75% | 7,9900 | 8,0000 | 7,8500 | 18.167 | ,00 |
| 06/10/2010 | 7,9900 | 3,10% | 7,9400 | 8,0000 | 7,8500 | 14.417 | ,00 |
| 05/10/2010 | 7,7500 | -0,64% | 7,8000 | 8,0000 | 7,7500 | 31.665 | ,00 |
| 04/10/2010 | 7,8000 | -3,58% | 8,0900 | 8,0900 | 7,7700 | 38.858 | ,00 |
| 01/10/2010 | 8,0900 | 1,63% | 7,9800 | 8,0900 | 7,8500 | 14.110 | ,00 |
| 30/9/2010 | 7,9600 | 1,92% | 7,8600 | 7,9700 | 7,8000 | 11.472 | ,00 |
| 29/9/2010 | 7,8100 | -2,38% | 8,0000 | 8,0000 | 7,8100 | 34.100 | ,00 |
| 28/9/2010 | 8,0000 | -1,36% | 8,0300 | 8,1000 | 7,9500 | 26.181 | ,00 |
| 27/9/2010 | 8,1100 | -1,70% | 8,0500 | 8,2500 | 8,0500 | 7.402 | ,00 |
| 24/9/2010 | 8,2500 | -0,60% | 8,3000 | 8,3900 | 8,2000 | 4.911 | ,00 |
| 23/9/2010 | 8,3000 | 0,61% | 8,0900 | 8,3000 | 8,0900 | 11.969 | ,00 |
| 22/9/2010 | 8,2500 | -1,08% | 8,3400 | 8,4900 | 8,2000 | 7.656 | ,00 |
| 21/9/2010 | 8,3400 | -1,42% | 8,4000 | 8,5100 | 8,3300 | 26.187 | ,00 |
| 20/9/2010 | 8,4600 | -1,40% | 8,6400 | 8,6500 | 8,3800 | 8.393 | ,00 |
| 17/9/2010 | 8,5800 | 0,00% | 8,5800 | 8,6400 | 8,5600 | 25.710 | ,00 |
| 16/9/2010 | 8,5800 | 0,00% | 8,5800 | 8,6900 | 8,4900 | 24.521 | ,00 |
| 15/9/2010 | 8,5800 | -0,12% | 8,5100 | 8,6000 | 8,3700 | 8.482 | ,00 |
| 14/9/2010 | 8,5900 | -1,26% | 8,7900 | 8,7900 | 8,5200 | 10.490 | ,00 |
| 13/9/2010 | 8,7000 | 0,58% | 8,7100 | 8,7400 | 8,6200 | 12.535 | ,00 |
| 10/9/2010 | 8,6500 | -1,37% | 8,7900 | 8,7900 | 8,6500 | 9.615 | ,00 |
| 09/9/2010 | 8,7700 | 0,34% | 8,5600 | 8,7900 | 8,5600 | 53.653 | ,00 |
| 08/9/2010 | 8,7400 | 2,94% | 8,3500 | 8,7700 | 8,2800 | 39.416 | ,00 |
| 07/9/2010 | 8,4900 | -2,53% | 8,6000 | 8,6600 | 8,4000 | 18.197 | ,00 |
| 06/9/2010 | 8,7100 | 0,11% | 8,7800 | 8,8200 | 8,6000 | 13.586 | ,00 |
| 03/9/2010 | 8,7000 | 2,47% | 8,5800 | 8,7800 | 8,5200 | 45.589 | ,00 |
| 02/9/2010 | 8,4900 | 2,04% | 8,3200 | 8,5800 | 8,3200 | 76.129 | ,00 |
| 01/9/2010 | 8,3200 | 2,84% | 8,1300 | 8,3900 | 8,1300 | 62.227 | ,00 |
| 31/8/2010 | 8,0900 | -0,86% | 8,0500 | 8,1000 | 8,0100 | 8.719 | ,00 |
| 30/8/2010 | 8,1600 | 1,75% | 8,1500 | 8,2000 | 8,0300 | 11.537 | ,00 |
| 27/8/2010 | 8,0200 | -1,35% | 8,1300 | 8,2600 | 8,0200 | 42.184 | ,00 |
| 26/8/2010 | 8,1300 | -0,85% | 8,2000 | 8,4000 | 8,1300 | 22.809 | ,00 |
| 25/8/2010 | 8,2000 | -2,73% | 8,3200 | 8,4500 | 8,2000 | 30.753 | ,00 |
| 24/8/2010 | 8,4300 | -2,54% | 8,5000 | 8,5400 | 8,3600 | 26.786 | ,00 |
| 23/8/2010 | 8,6500 | 2,13% | 8,4700 | 8,6500 | 8,3400 | 13.686 | ,00 |
| 20/8/2010 | 8,4700 | -0,94% | 8,4800 | 8,5800 | 8,3700 | 19.999 | ,00 |
| 19/8/2010 | 8,5500 | 0,00% | 8,5500 | 8,7500 | 8,4200 | 70.819 | ,00 |
| 18/8/2010 | 8,5500 | -1,72% | 8,7000 | 8,8000 | 8,5100 | 33.111 | ,00 |
| 17/8/2010 | 8,7000 | 0,69% | 8,6900 | 8,8600 | 8,6400 | 41.887 | ,00 |
| 16/8/2010 | 8,6400 | 0,82% | 8,5700 | 8,7400 | 8,5700 | 7.603 | ,00 |
| 13/8/2010 | 8,5700 | 0,71% | 8,5800 | 8,6700 | 8,4200 | 21.423 | ,00 |
| 12/8/2010 | 8,5100 | -2,18% | 8,8000 | 8,8000 | 8,4800 | 27.772 | ,00 |
| 11/8/2010 | 8,7000 | -2,90% | 8,9000 | 9,0000 | 8,6600 | 25.772 | ,00 |
| 10/8/2010 | 8,9600 | -1,75% | 9,1000 | 9,1000 | 8,8900 | 20.190 | ,00 |
| 09/8/2010 | 9,1200 | -0,44% | 9,3000 | 9,3500 | 9,0600 | 13.441 | ,00 |
| 06/8/2010 | 9,1600 | -0,76% | 9,1900 | 9,4000 | 9,1200 | 22.041 | ,00 |
| 05/8/2010 | 9,2300 | -3,65% | 9,8000 | 9,8500 | 9,2300 | 48.532 | ,00 |
| 04/8/2010 | 9,5800 | -0,93% | 9,6700 | 9,7500 | 9,5000 | 52.882 | ,00 |
| 03/8/2010 | 9,6700 | -0,41% | 9,7100 | 9,7100 | 9,5400 | 11.826 | ,00 |
| 02/8/2010 | 9,7100 | 6,82% | 9,3000 | 9,8000 | 9,3000 | 53.343 | ,00 |
| 30/7/2010 | 9,0900 | 2,02% | 8,9100 | 9,0900 | 8,8000 | 39.293 | ,00 |
| 29/7/2010 | 8,9100 | 3,60% | 8,6800 | 9,0000 | 8,6800 | 55.289 | ,00 |
| 28/7/2010 | 8,6000 | 1,18% | 8,5000 | 8,7000 | 8,4600 | 61.160 | ,00 |
| 27/7/2010 | 8,5000 | 3,66% | 8,2400 | 8,5200 | 8,2400 | 83.858 | ,00 |
| 26/7/2010 | 8,2000 | -0,61% | 8,1700 | 8,3400 | 8,1100 | 26.107 | ,00 |
| 23/7/2010 | 8,2500 | -3,06% | 8,6500 | 8,6500 | 8,2500 | 21.368 | ,00 |
| 22/7/2010 | 8,5100 | 2,16% | 8,4400 | 8,6100 | 8,4400 | 10.422 | ,00 |
| 21/7/2010 | 8,3300 | -2,12% | 8,5100 | 8,6000 | 8,3100 | 25.702 | ,00 |
| 20/7/2010 | 8,5100 | -2,18% | 8,7000 | 8,7400 | 8,5100 | 5.904 | ,00 |
| 19/7/2010 | 8,7000 | 0,69% | 8,6000 | 8,7800 | 8,6000 | 5.789 | ,00 |
| 16/7/2010 | 8,6400 | -1,82% | 8,8000 | 8,9000 | 8,6400 | 17.597 | ,00 |
| 15/7/2010 | 8,8000 | 0,46% | 8,9100 | 8,9100 | 8,7000 | 34.118 | ,00 |
| 14/7/2010 | 8,7600 | 0,69% | 8,8000 | 8,8500 | 8,6800 | 32.446 | ,00 |
| 13/7/2010 | 8,7000 | 2,47% | 8,5700 | 8,8500 | 8,4600 | 27.243 | ,00 |
| 12/7/2010 | 8,4900 | -1,16% | 8,5000 | 8,7500 | 8,4100 | 9.639 | ,00 |
| 09/7/2010 | 8,5900 | -0,81% | 8,6600 | 8,8000 | 8,5900 | 13.625 | ,00 |
| 08/7/2010 | 8,6600 | -0,46% | 8,8000 | 8,9500 | 8,6200 | 44.375 | ,00 |
| 07/7/2010 | 8,7000 | -0,34% | 8,5000 | 8,9800 | 8,5000 | 26.516 | ,00 |
| 06/7/2010 | 8,7300 | 3,56% | 8,4500 | 9,0000 | 8,3500 | 50.383 | ,00 |
| 05/7/2010 | 8,4300 | 1,44% | 8,2200 | 8,5400 | 8,2200 | 27.405 | ,00 |
| 02/7/2010 | 8,3100 | -2,12% | 8,6500 | 8,6500 | 8,3100 | 6.630 | ,00 |
| 01/7/2010 | 8,4900 | 3,54% | 8,2900 | 8,5500 | 8,1400 | 65.736 | ,00 |
| 30/6/2010 | 8,2000 | -1,32% | 8,2300 | 8,5300 | 8,2000 | 12.883 | ,00 |
| 29/6/2010 | 8,3100 | -0,48% | 8,3000 | 8,4800 | 8,1500 | 5.318 | ,00 |
| 28/6/2010 | 8,3500 | -0,60% | 8,3900 | 8,5900 | 8,2400 | 11.397 | ,00 |
| 25/6/2010 | 8,4000 | -2,55% | 8,4200 | 8,6500 | 8,4000 | 15.844 | ,00 |
| 24/6/2010 | 8,6200 | -4,96% | 9,0100 | 9,1500 | 8,6200 | 19.174 | ,00 |
| 23/6/2010 | 9,0700 | -2,47% | 9,3700 | 9,3700 | 9,0300 | 8.323 | ,00 |
| 22/6/2010 | 9,3000 | 2,54% | 8,9900 | 9,3000 | 8,9000 | 25.445 | ,00 |
| 21/6/2010 | 9,0700 | 1,91% | 8,9000 | 9,0900 | 8,9000 | 31.963 | ,00 |
| 18/6/2010 | 8,9000 | 2,65% | 8,7000 | 8,9500 | 8,6700 | 29.183 | ,00 |
| 17/6/2010 | 8,6700 | 0,81% | 8,6600 | 8,7700 | 8,5800 | 18.365 | ,00 |
| 16/6/2010 | 8,6000 | -1,49% | 8,8000 | 8,8000 | 8,5700 | 9.708 | ,00 |
| 15/6/2010 | 8,7300 | 0,34% | 8,7000 | 8,7500 | 8,5200 | 14.562 | ,00 |
| 14/6/2010 | 8,7000 | 0,00% | 8,7000 | 9,0700 | 8,6500 | 40.313 | ,00 |
| 11/6/2010 | 8,7000 | 0,12% | 8,7800 | 8,8700 | 8,6500 | 20.579 | ,00 |
| 10/6/2010 | 8,6900 | 2,24% | 8,4200 | 8,8000 | 8,4200 | 30.555 | ,00 |
| 09/6/2010 | 8,5000 | 3,03% | 8,2600 | 8,5500 | 8,2600 | 20.375 | ,00 |
| 08/6/2010 | 8,2500 | 0,00% | 8,3600 | 8,5500 | 8,1500 | 42.089 | ,00 |
| 07/6/2010 | 8,2500 | -2,94% | 8,3600 | 8,4000 | 8,1000 | 35.548 | ,00 |
| 04/6/2010 | 8,5000 | -2,30% | 8,7000 | 8,7400 | 8,4000 | 49.226 | ,00 |
| 03/6/2010 | 8,7000 | 1,99% | 8,6000 | 8,7900 | 8,5500 | 24.831 | ,00 |
| 02/6/2010 | 8,5300 | 0,83% | 8,4600 | 8,6900 | 8,4000 | 41.680 | ,00 |
| 01/6/2010 | 8,4600 | -0,70% | 8,5000 | 8,6000 | 8,1700 | 45.349 | ,00 |
| 31/5/2010 | 8,5200 | -1,62% | 8,7000 | 8,7300 | 8,5100 | 4.152 | ,00 |
| 28/5/2010 | 8,6600 | -0,23% | 8,8000 | 8,8000 | 8,6200 | 9.676 | ,00 |
| 27/5/2010 | 8,6800 | -0,23% | 8,7000 | 8,9000 | 8,5200 | 37.262 | ,00 |
| 26/5/2010 | 8,7000 | 0,81% | 8,8400 | 8,8700 | 8,7000 | 17.507 | ,00 |
| 25/5/2010 | 8,6300 | -5,79% | 9,1600 | 9,1600 | 8,6000 | 23.202 | ,00 |
| 21/5/2010 | 9,1600 | 1,78% | 8,9000 | 9,1600 | 8,9000 | 11.944 | ,00 |
| 20/5/2010 | 9,0000 | -5,26% | 9,5000 | 9,6300 | 9,0000 | 114.842 | ,00 |
| 19/5/2010 | 9,5000 | -1,45% | 9,4000 | 9,5900 | 9,2200 | 14.256 | ,00 |
| 18/5/2010 | 9,6400 | 3,66% | 9,3600 | 9,6400 | 9,3000 | 36.834 | ,00 |
| 17/5/2010 | 9,3000 | -0,53% | 9,2100 | 9,3500 | 9,0400 | 24.650 | ,00 |
| 14/5/2010 | 9,3500 | -2,09% | 9,5600 | 9,5600 | 9,3300 | 8.123 | ,00 |
| 13/5/2010 | 9,5500 | -1,24% | 9,6400 | 9,7700 | 9,5300 | 14.079 | ,00 |
| 12/5/2010 | 9,6700 | 0,10% | 9,6200 | 9,8400 | 9,6200 | 25.255 | ,00 |
| 11/5/2010 | 9,6600 | -5,76% | 10,2500 | 10,2500 | 9,5400 | 77.879 | ,00 |
| 10/5/2010 | 10,2500 | 10,69% | 9,5000 | 10,4400 | 9,5000 | 42.656 | ,00 |
| 07/5/2010 | 9,2600 | -1,07% | 9,2600 | 9,3600 | 9,2600 | 63.135 | ,00 |
| 06/5/2010 | 9,3600 | 1,52% | 9,3600 | 9,3800 | 9,2400 | 14.573 | ,00 |
| 05/5/2010 | 9,2200 | -0,22% | 9,0600 | 9,4400 | 9,0600 | 38.052 | ,00 |
| 04/5/2010 | 9,2400 | -4,74% | 9,8600 | 10,0000 | 9,2400 | 56.531 | ,00 |
| 03/5/2010 | 9,7000 | -1,02% | 9,9400 | 9,9500 | 9,5100 | 51.339 | ,00 |
| 30/4/2010 | 9,8000 | 2,08% | 10,0000 | 10,1900 | 9,7200 | 8.609 | ,00 |
| 29/4/2010 | 9,6000 | 3,67% | 9,5000 | 10,2600 | 9,3700 | 68.539 | ,00 |
| 28/4/2010 | 9,2600 | 2,09% | 9,0000 | 9,4800 | 8,8200 | 65.466 | ,00 |
| 27/4/2010 | 9,0700 | -7,92% | 9,6000 | 9,8500 | 9,0000 | 79.180 | ,00 |
| 26/4/2010 | 9,8500 | -2,38% | 9,7800 | 9,9900 | 9,7100 | 31.844 | ,00 |
| 23/4/2010 | 10,0900 | 4,56% | 9,7500 | 10,4800 | 9,7000 | 30.942 | ,00 |
| 22/4/2010 | 9,6500 | -3,79% | 10,1600 | 10,1600 | 9,6500 | 17.439 | ,00 |
| 21/4/2010 | 10,0300 | -1,08% | 10,1400 | 10,3400 | 9,8200 | 14.150 | ,00 |
| 20/4/2010 | 10,1400 | -1,07% | 10,0200 | 10,4900 | 9,7100 | 31.176 | ,00 |
| 19/4/2010 | 10,2500 | -0,97% | 10,3500 | 10,3500 | 10,1200 | 9.753 | ,00 |
| 16/4/2010 | 10,3500 | 0,39% | 10,2800 | 10,4400 | 10,1000 | 59.317 | ,00 |
| 15/4/2010 | 10,3100 | 0,98% | 10,2100 | 10,4000 | 10,1500 | 26.486 | ,00 |
| 14/4/2010 | 10,2100 | -1,45% | 10,3900 | 10,3900 | 10,2000 | 9.571 | ,00 |
| 13/4/2010 | 10,3600 | -2,08% | 10,4000 | 10,5000 | 10,1700 | 20.894 | ,00 |
| 12/4/2010 | 10,5800 | 1,83% | 10,3900 | 10,6800 | 10,3900 | 9.332 | ,00 |
| 09/4/2010 | 10,3900 | 0,29% | 10,3600 | 10,6400 | 10,1500 | 20.885 | ,00 |
| 08/4/2010 | 10,3600 | -1,71% | 10,5400 | 10,5400 | 10,1500 | 56.003 | ,00 |
| 07/4/2010 | 10,5400 | -1,40% | 10,6000 | 10,6800 | 10,4700 | 19.667 | ,00 |
| 06/4/2010 | 10,6900 | 0,85% | 10,6000 | 10,7800 | 10,5600 | 31.083 | ,00 |
| 01/4/2010 | 10,6000 | -0,66% | 10,4300 | 10,6000 | 10,4300 | 3.183 | ,00 |
| 31/3/2010 | 10,6700 | 1,33% | 10,3000 | 10,6700 | 10,2500 | 19.936 | ,00 |
| 30/3/2010 | 10,5300 | -0,19% | 10,5900 | 10,5900 | 10,3400 | 7.362 | ,00 |
| 29/3/2010 | 10,5500 | 0,67% | 10,4800 | 10,7900 | 10,3900 | 14.402 | ,00 |
| 26/3/2010 | 10,4800 | -0,38% | 10,6000 | 10,7000 | 10,4200 | 26.850 | ,00 |
| 24/3/2010 | 10,5200 | -0,09% | 10,6800 | 10,6800 | 10,4500 | 39.016 | ,00 |
| 23/3/2010 | 10,5300 | 0,10% | 10,3600 | 10,6500 | 10,3600 | 16.368 | ,00 |
| 22/3/2010 | 10,5200 | -0,75% | 10,4100 | 10,6200 | 10,3100 | 37.011 | ,00 |
| 19/3/2010 | 10,6000 | -0,47% | 10,6000 | 10,6000 | 10,3700 | 28.251 | ,00 |
| 18/3/2010 | 10,6500 | -0,56% | 10,6000 | 10,7800 | 10,3100 | 60.691 | ,00 |
| 17/3/2010 | 10,7100 | 0,00% | 10,6400 | 10,8000 | 10,6200 | 14.719 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 0,1800 | 59.163 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.448 |
| ΑΤΕΚ | 1,2900 | 4,88 % | 0,0600 | 3.118 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 0,0140 | 583.738 |
| ΜΠΕΛΑ | 31,2400 | 3,10 % | 0,9400 | 107.036 |
| ΙΚΤΙΝ | 0,4900 | 2,51 % | 0,0120 | 9.850 |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 0,0050 | 68.102 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7700 | -1,05 % | -0,0720 | 11.848.733 |
| ΕΤΕ | 11,9800 | -2,08 % | -0,2550 | 9.932.396 |
| ΑΛΦΑ | 3,4700 | -1,36 % | -0,0480 | 7.956.891 |
| ΕΥΡΩΒ | 3,1480 | -1,13 % | -0,0360 | 7.060.631 |
| MTLN | 52,2500 | -1,69 % | -0,9000 | 6.380.953 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 3.526.613 |
| ΟΠΑΠ | 18,9000 | 0,69 % | 0,1300 | 3.505.415 |
| ΜΠΕΛΑ | 31,2400 | 3,10 % | 0,9400 | 3.293.627 |
| ΟΤΕ | 16,2500 | -0,25 % | -0,0400 | 2.605.872 |
| ΕΛΠΕ | 8,1300 | -1,81 % | -0,1500 | 2.153.074 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 3.001.710 | 189χιλ. |
| ΑΛΦΑ | 3,4700 | -1,36 % | 2.288.330 | 7,96εκ. |
| ΕΥΡΩΒ | 3,1480 | -1,13 % | 2.228.892 | 7,06εκ. |
| ΠΕΙΡ | 6,7700 | -1,05 % | 1.758.621 | 11,85εκ. |
| ΕΤΕ | 11,9800 | -2,08 % | 825.003 | 9,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 251χιλ. |
| ΙΝΛΟΤ | 1,1960 | -0,33 % | 472.587 | 568,8χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 472.229 | 3,53εκ. |
| CREDIA | 1,4220 | -1,93 % | 421.840 | 606,5χιλ. |
| ΑΔΜΗΕ | 3,1550 | -2,17 % | 282.311 | 900,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 30.882 | 0,99 % |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 59.163 | 0,78 % |
| ΤΖΚΑ | 1,4400 | -1,71 % | 15.349 | 0,50 % |
| EIS | 1,2700 | -1,55 % | 64.366 | 0,42 % |
| AEM | 6,0450 | 0,75 % | 193.751 | 0,33 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 34.704 | 0,30 % |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 3.001.710 | 0,24 % |
| ΚΟΥΑΛ | 1,3100 | 0,00 % | 54.798 | 0,20 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 0,19 % |
| ΕΚΤΕΡ | 2,3200 | 1,31 % | 46.652 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 59.163 | 12,74 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.448 | 10,29 % |
| ΜΑΘΙΟ | 0,8400 | -6,67 % | 960 | 8,33 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.110 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 68.102 | 7,07 % |
| ΜΙΓ | 4,1700 | -3,70 % | 21.772 | 6,70 % |
| ΑΤΕΚ | 1,2900 | 4,88 % | 3.118 | 6,50 % |
| ΠΡΔ | 0,5550 | -2,63 % | 11.099 | 6,14 % |
| ΒΙΟΣΚ | 2,6900 | -2,89 % | 24.726 | 5,78 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 5,74 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|