| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
MIG REAL ESTATE (ΜΙΓΡΕ)
3,5500 €
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 |
|---|---|---|---|---|---|---|---|
| 24/1/2011 | 5,2200 | 6,53% | 4,8700 | 5,2200 | 4,8700 | 28 | ,00 |
| 21/1/2011 | 4,9000 | -5,95% | 4,8200 | 5,1600 | 4,8200 | 1.035 | ,00 |
| 20/1/2011 | 5,2100 | -2,25% | 4,9000 | 5,2100 | 4,9000 | 245 | ,00 |
| 19/1/2011 | 5,3300 | 6,81% | 4,9000 | 5,3300 | 4,9000 | 125 | ,00 |
| 18/1/2011 | 4,9900 | -1,58% | 4,9900 | 4,9900 | 4,9900 | 177 | ,00 |
| 17/1/2011 | 5,0700 | -1,74% | 4,9700 | 5,0900 | 4,9700 | 145 | ,00 |
| 14/1/2011 | 5,1600 | 1,78% | 5,0900 | 5,3300 | 4,9200 | 703 | ,00 |
| 13/1/2011 | 5,0700 | -3,80% | 4,7800 | 5,2400 | 4,7800 | 261 | ,00 |
| 12/1/2011 | 5,2700 | 7,77% | 4,8200 | 5,2900 | 4,6300 | 296 | ,00 |
| 11/1/2011 | 4,8900 | -4,49% | 4,6100 | 4,8900 | 4,6100 | 352 | ,00 |
| 10/1/2011 | 5,1200 | -8,73% | 5,1100 | 5,1200 | 5,0500 | 198 | ,00 |
| 07/1/2011 | 5,6100 | -1,75% | 5,6100 | 5,6100 | 5,6100 | 118 | ,00 |
| 05/1/2011 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | ,00 | |
| 04/1/2011 | 5,7100 | 6,13% | 5,7100 | 5,7100 | 5,7100 | 2 | ,00 |
| 03/1/2011 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 31/12/2010 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 30/12/2010 | 5,3800 | -0,55% | 5,3800 | 5,3800 | 5,3800 | 7 | ,00 |
| 29/12/2010 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 28/12/2010 | 5,4100 | 0,56% | 5,0700 | 5,4100 | 5,0700 | 254 | ,00 |
| 27/12/2010 | 5,3800 | -3,24% | 5,0500 | 5,3800 | 5,0500 | 44 | ,00 |
| 23/12/2010 | 5,5600 | 5,70% | 5,5600 | 5,5600 | 5,5600 | 30 | ,00 |
| 22/12/2010 | 5,2600 | -2,41% | 4,8700 | 5,3900 | 4,8700 | 476 | ,00 |
| 21/12/2010 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 20/12/2010 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 17/12/2010 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 16/12/2010 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 15/12/2010 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 14/12/2010 | 5,3900 | -1,28% | 4,9400 | 5,3900 | 4,9400 | 118 | ,00 |
| 13/12/2010 | 5,4600 | -1,27% | 5,1100 | 5,4600 | 5,1100 | 12 | ,00 |
| 10/12/2010 | 5,5300 | 0,73% | 5,1100 | 5,5300 | 5,1100 | 316 | ,00 |
| 09/12/2010 | 5,4900 | -0,72% | 5,1100 | 5,4900 | 5,1100 | 379 | ,00 |
| 08/12/2010 | 5,5300 | -2,64% | 5,3300 | 5,5300 | 5,3300 | 151 | ,00 |
| 07/12/2010 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 06/12/2010 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 03/12/2010 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 02/12/2010 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 01/12/2010 | 5,6800 | 2,53% | 5,1700 | 5,7000 | 5,1600 | 68 | ,00 |
| 30/11/2010 | 5,5400 | 7,16% | 4,8700 | 5,5400 | 4,8700 | 136 | ,00 |
| 29/11/2010 | 5,1700 | -1,34% | 5,2400 | 5,5800 | 5,0700 | 597 | ,00 |
| 26/11/2010 | 5,2400 | -9,97% | 5,2400 | 5,6500 | 5,2400 | 237 | ,00 |
| 25/11/2010 | 5,8200 | -2,18% | 5,3800 | 5,8300 | 5,3800 | 245 | ,00 |
| 24/11/2010 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 23/11/2010 | 5,9500 | -2,30% | 5,4800 | 5,9500 | 5,4800 | 251 | ,00 |
| 22/11/2010 | 6,0900 | -5,14% | 5,7800 | 6,0900 | 5,7800 | 139 | ,00 |
| 19/11/2010 | 6,4200 | 9,74% | 5,2900 | 6,4200 | 5,2900 | 272 | ,00 |
| 18/11/2010 | 5,8500 | -0,51% | 5,4100 | 5,8500 | 5,4100 | 145 | ,00 |
| 17/11/2010 | 5,8800 | 7,69% | 5,3100 | 6,0000 | 5,2400 | 1.290 | ,00 |
| 16/11/2010 | 5,4600 | -7,77% | 5,4600 | 5,4800 | 5,4600 | 157 | ,00 |
| 15/11/2010 | 5,9200 | -0,84% | 5,9200 | 5,9200 | 5,9200 | 3 | ,00 |
| 12/11/2010 | 5,9700 | -0,83% | 5,4900 | 5,9800 | 5,4600 | 302 | ,00 |
| 11/11/2010 | 6,0200 | -0,82% | 6,0200 | 6,0200 | 6,0200 | 65 | ,00 |
| 10/11/2010 | 6,0700 | -1,30% | 5,5800 | 6,0900 | 5,5800 | 278 | ,00 |
| 09/11/2010 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 08/11/2010 | 6,1500 | -0,65% | 6,1500 | 6,1500 | 6,1500 | 1 | ,00 |
| 05/11/2010 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 04/11/2010 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 03/11/2010 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 02/11/2010 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 01/11/2010 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 29/10/2010 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 27/10/2010 | 6,1900 | 8,41% | 5,7000 | 6,1900 | 5,7000 | 4.540 | ,00 |
| 26/10/2010 | 5,7100 | -0,35% | 5,7300 | 5,7300 | 5,7100 | 3.253 | ,00 |
| 25/10/2010 | 5,7300 | -0,52% | 5,7600 | 5,7600 | 5,7300 | 1.944 | ,00 |
| 22/10/2010 | 5,7600 | -2,70% | 5,8800 | 5,9200 | 5,7500 | 8.036 | ,00 |
| 21/10/2010 | 5,9200 | -2,79% | 6,0000 | 6,0000 | 5,9200 | 2.038 | ,00 |
| 20/10/2010 | 6,0900 | -2,09% | 6,2200 | 6,2400 | 5,9200 | 2.742 | ,00 |
| 19/10/2010 | 6,2200 | 0,32% | 6,1700 | 6,2200 | 6,1700 | 296 | ,00 |
| 18/10/2010 | 6,2000 | -0,80% | 5,6600 | 6,2000 | 5,6600 | 24 | ,00 |
| 15/10/2010 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 14/10/2010 | 6,2500 | -0,64% | 6,2500 | 6,2900 | 5,7800 | 515 | ,00 |
| 13/10/2010 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 12/10/2010 | 6,2900 | -0,79% | 5,7300 | 6,3400 | 5,7300 | 172 | ,00 |
| 11/10/2010 | 6,3400 | 0,32% | 5,9200 | 6,3400 | 5,9200 | 118 | ,00 |
| 08/10/2010 | 6,3200 | 0,00% | 5,9200 | 6,3200 | 5,9200 | 98 | ,00 |
| 07/10/2010 | 6,3200 | -1,40% | 5,8700 | 6,3200 | 5,8700 | 148 | ,00 |
| 06/10/2010 | 6,4100 | -1,23% | 6,4200 | 6,4200 | 6,0000 | 245 | ,00 |
| 05/10/2010 | 6,4900 | 0,00% | 6,5100 | 6,5900 | 5,9700 | 1.432 | ,00 |
| 04/10/2010 | 6,4900 | -1,52% | 5,9500 | 6,5600 | 5,9300 | 896 | ,00 |
| 01/10/2010 | 6,5900 | 0,00% | 6,5900 | 6,5900 | 6,5900 | ,00 | |
| 30/9/2010 | 6,5900 | 9,83% | 5,9200 | 6,5900 | 5,6600 | 1.665 | ,00 |
| 29/9/2010 | 6,0000 | -0,66% | 6,0000 | 6,0400 | 5,9200 | 441 | ,00 |
| 28/9/2010 | 6,0400 | -4,43% | 6,3100 | 6,3100 | 6,0000 | 1.807 | ,00 |
| 27/9/2010 | 6,3200 | -1,86% | 6,3700 | 6,3700 | 6,3100 | 343 | ,00 |
| 24/9/2010 | 6,4400 | 0,78% | 6,3700 | 6,4600 | 6,3700 | 260 | ,00 |
| 23/9/2010 | 6,3900 | -2,14% | 6,5100 | 6,5100 | 6,3700 | 668 | ,00 |
| 22/9/2010 | 6,5300 | -2,25% | 6,5900 | 6,5900 | 6,5100 | 627 | ,00 |
| 21/9/2010 | 6,6800 | 0,00% | 6,6800 | 6,6800 | 6,6800 | 139 | ,00 |
| 20/9/2010 | 6,6800 | -0,74% | 6,7100 | 6,7100 | 6,6800 | 748 | ,00 |
| 17/9/2010 | 6,7300 | -0,30% | 6,7600 | 6,7600 | 6,7300 | 592 | ,00 |
| 16/9/2010 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 15/9/2010 | 6,7500 | -0,15% | 6,7600 | 6,7600 | 6,7500 | 6.167 | ,00 |
| 14/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 254 | ,00 |
| 13/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 509 | ,00 |
| 10/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 59 | ,00 |
| 09/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 198 | ,00 |
| 08/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 482 | ,00 |
| 07/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 118 | ,00 |
| 06/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 254 | ,00 |
| 03/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | ,00 | |
| 02/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 802 | ,00 |
| 01/9/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.165 | ,00 |
| 31/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 127 | ,00 |
| 30/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 68 | ,00 |
| 27/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 22 | ,00 |
| 26/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 337 | ,00 |
| 25/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 1.516 | ,00 |
| 24/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 186 | ,00 |
| 23/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | ,00 | |
| 20/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | ,00 | |
| 19/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 784 | ,00 |
| 18/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 71 | ,00 |
| 17/8/2010 | 6,7600 | 0,15% | 6,7500 | 6,7600 | 6,7500 | 532 | ,00 |
| 16/8/2010 | 6,7500 | -0,15% | 6,7500 | 6,7500 | 6,7500 | 127 | ,00 |
| 13/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 245 | ,00 |
| 12/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,8300 | 6,7600 | 325 | ,00 |
| 11/8/2010 | 6,7600 | -0,29% | 6,7600 | 6,7600 | 6,7600 | 59 | ,00 |
| 10/8/2010 | 6,7800 | 0,00% | 6,7800 | 6,7800 | 6,7800 | 390 | ,00 |
| 09/8/2010 | 6,7800 | -0,29% | 6,7800 | 6,7800 | 6,7800 | 254 | ,00 |
| 06/8/2010 | 6,8000 | 0,59% | 6,7600 | 6,8000 | 6,7500 | 488 | ,00 |
| 05/8/2010 | 6,7600 | 0,15% | 6,7600 | 6,7800 | 6,7600 | 201 | ,00 |
| 04/8/2010 | 6,7500 | 0,00% | 6,7600 | 6,7600 | 6,7500 | 441 | ,00 |
| 03/8/2010 | 6,7500 | -0,15% | 6,7800 | 6,7800 | 6,7500 | 1.112 | ,00 |
| 02/8/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 128 | ,00 |
| 30/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 127 | ,00 |
| 29/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 290 | ,00 |
| 28/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 636 | ,00 |
| 27/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 441 | ,00 |
| 26/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 173 | ,00 |
| 23/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 648 | ,00 |
| 22/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 133 | ,00 |
| 21/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 127 | ,00 |
| 20/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 127 | ,00 |
| 19/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 130 | ,00 |
| 16/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7500 | 1.201 | ,00 |
| 15/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7500 | 266 | ,00 |
| 14/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 663 | ,00 |
| 13/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | ,00 | |
| 12/7/2010 | 6,7600 | 0,00% | 6,7800 | 6,7800 | 6,7600 | 512 | ,00 |
| 09/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | ,00 | |
| 08/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 18 | ,00 |
| 07/7/2010 | 6,7600 | -8,28% | 6,7600 | 6,7600 | 6,7600 | 355 | ,00 |
| 06/7/2010 | 7,3700 | 9,02% | 7,3700 | 7,3700 | 7,3700 | 6 | ,00 |
| 05/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 133 | ,00 |
| 02/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 496 | ,00 |
| 01/7/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.230 | ,00 |
| 30/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.775 | ,00 |
| 29/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 6.043 | ,00 |
| 28/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.097 | ,00 |
| 25/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 373 | ,00 |
| 24/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 5.244 | ,00 |
| 23/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.068 | ,00 |
| 22/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 2.958 | ,00 |
| 21/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 340 | ,00 |
| 18/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 2.987 | ,00 |
| 17/6/2010 | 6,7600 | -0,29% | 6,7600 | 6,7600 | 6,7600 | 139 | ,00 |
| 16/6/2010 | 6,7800 | 0,30% | 6,7800 | 6,7800 | 6,7800 | 177 | ,00 |
| 15/6/2010 | 6,7600 | 0,00% | 6,7800 | 6,7800 | 6,7600 | 5.879 | ,00 |
| 14/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 127 | ,00 |
| 11/6/2010 | 6,7600 | -0,73% | 6,7600 | 6,7600 | 6,7600 | 4.863 | ,00 |
| 10/6/2010 | 6,8100 | 0,15% | 6,8000 | 6,8100 | 6,8000 | 216 | ,00 |
| 09/6/2010 | 6,8000 | 0,59% | 6,8000 | 6,8000 | 6,7800 | 884 | ,00 |
| 08/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 592 | ,00 |
| 07/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 7.668 | ,00 |
| 04/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 14.376 | ,00 |
| 03/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 245 | ,00 |
| 02/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 293 | ,00 |
| 01/6/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 875 | ,00 |
| 31/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 728 | ,00 |
| 28/5/2010 | 6,7600 | -0,29% | 6,7600 | 6,7600 | 6,7600 | 1.171 | ,00 |
| 27/5/2010 | 6,7800 | 0,30% | 6,7600 | 7,1000 | 6,7600 | 932 | ,00 |
| 26/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 855 | ,00 |
| 25/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.535 | ,00 |
| 21/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 127 | ,00 |
| 20/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 254 | ,00 |
| 19/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 2.241 | ,00 |
| 18/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 509 | ,00 |
| 17/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 453 | ,00 |
| 14/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 538 | ,00 |
| 13/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 467 | ,00 |
| 12/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.272 | ,00 |
| 11/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 441 | ,00 |
| 10/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.041 | ,00 |
| 07/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 899 | ,00 |
| 06/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 973 | ,00 |
| 05/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 2.358 | ,00 |
| 04/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 757 | ,00 |
| 03/5/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.683 | ,00 |
| 30/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 2.801 | ,00 |
| 29/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.159 | ,00 |
| 28/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 6.365 | ,00 |
| 27/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 3.298 | ,00 |
| 26/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 8.059 | ,00 |
| 23/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 550 | ,00 |
| 22/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 2.091 | ,00 |
| 21/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 754 | ,00 |
| 20/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 245 | ,00 |
| 19/4/2010 | 6,7600 | -0,29% | 6,7800 | 6,7800 | 6,7600 | 846 | ,00 |
| 16/4/2010 | 6,7800 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 314 | ,00 |
| 15/4/2010 | 6,7800 | 0,30% | 6,7600 | 6,8600 | 6,7600 | 790 | ,00 |
| 14/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 805 | ,00 |
| 13/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 641 | ,00 |
| 12/4/2010 | 6,7600 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 736 | ,00 |
| 09/4/2010 | 6,7600 | 0,00% | 6,8500 | 6,8500 | 6,7600 | 609 | ,00 |
| 08/4/2010 | 6,7600 | -0,59% | 6,7600 | 6,7800 | 6,7600 | 2.233 | ,00 |
| 07/4/2010 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 592 | ,00 |
| 06/4/2010 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 515 | ,00 |
| 01/4/2010 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 31/3/2010 | 6,8000 | -1,45% | 6,8000 | 6,8000 | 6,8000 | 390 | ,00 |
| 30/3/2010 | 6,9000 | 1,47% | 6,7600 | 6,9000 | 6,7600 | 77 | ,00 |
| 29/3/2010 | 6,8000 | 0,29% | 6,8000 | 6,8000 | 6,8000 | 127 | ,00 |
| 26/3/2010 | 6,7800 | 0,30% | 6,7800 | 6,7800 | 6,7800 | 266 | ,00 |
| 24/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 725 | ,00 |
| 23/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 278 | ,00 |
| 22/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 2.751 | ,00 |
| 19/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 549 | ,00 |
| 18/3/2010 | 6,7600 | -0,29% | 6,7600 | 6,7800 | 6,7600 | 11.515 | ,00 |
| 17/3/2010 | 6,7800 | 0,30% | 6,7600 | 6,9100 | 6,7600 | 988 | ,00 |
| 16/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 245 | ,00 |
| 15/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 254 | ,00 |
| 12/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,8500 | 6,7600 | 263 | ,00 |
| 11/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 314 | ,00 |
| 10/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 260 | ,00 |
| 09/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 37 | ,00 |
| 08/3/2010 | 6,7600 | 0,00% | 6,8500 | 6,8500 | 6,7600 | 529 | ,00 |
| 05/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 199 | ,00 |
| 04/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 127 | ,00 |
| 03/3/2010 | 6,7600 | -0,59% | 6,9300 | 6,9300 | 6,7600 | 117 | ,00 |
| 02/3/2010 | 6,8000 | 0,59% | 6,7600 | 6,8000 | 6,7600 | 177 | ,00 |
| 01/3/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 722 | ,00 |
| 26/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 4.522 | ,00 |
| 25/2/2010 | 6,7600 | -0,29% | 6,7600 | 6,7600 | 6,7600 | 1.035 | ,00 |
| 24/2/2010 | 6,7800 | -0,29% | 6,7600 | 6,7800 | 6,7600 | 1.062 | ,00 |
| 23/2/2010 | 6,8000 | 0,29% | 6,7600 | 6,8000 | 6,7600 | 1.072 | ,00 |
| 22/2/2010 | 6,7800 | 0,30% | 6,7600 | 6,7800 | 6,7600 | 947 | ,00 |
| 19/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 788 | ,00 |
| 18/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.914 | ,00 |
| 17/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 423 | ,00 |
| 16/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 881 | ,00 |
| 12/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.136 | ,00 |
| 11/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 5.790 | ,00 |
| 10/2/2010 | 6,7600 | -0,73% | 6,7800 | 6,9300 | 6,7600 | 2.262 | ,00 |
| 09/2/2010 | 6,8100 | 0,74% | 6,7600 | 6,8500 | 6,7600 | 1.579 | ,00 |
| 08/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 5.410 | ,00 |
| 05/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 18.522 | ,00 |
| 04/2/2010 | 6,7600 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 2.396 | ,00 |
| 03/2/2010 | 6,7600 | 0,00% | 6,7800 | 6,7800 | 6,7600 | 679 | ,00 |
| 02/2/2010 | 6,7600 | -0,29% | 6,8600 | 6,8600 | 6,7600 | 177 | ,00 |
| 01/2/2010 | 6,7800 | 0,30% | 6,7600 | 6,7800 | 6,7600 | 314 | ,00 |
| 29/1/2010 | 6,7600 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 887 | ,00 |
| 28/1/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 5.723 | ,00 |
| 27/1/2010 | 6,7600 | -0,29% | 6,7800 | 6,7800 | 6,7600 | 11.003 | ,00 |
| 26/1/2010 | 6,7800 | 0,00% | 6,7800 | 6,7800 | 6,7800 | 12 | ,00 |
| 25/1/2010 | 6,7800 | 0,30% | 6,7600 | 6,8000 | 6,7600 | 2.683 | ,00 |
| 22/1/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 305 | ,00 |
| 21/1/2010 | 6,7600 | 0,00% | 6,7600 | 6,7800 | 6,7600 | 2.679 | ,00 |
| 20/1/2010 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | 1.402 | ,00 |
| 19/1/2010 | 6,7600 | -0,29% | 6,7800 | 6,7800 | 6,7600 | 6.201 | ,00 |
| 18/1/2010 | 6,7800 | 0,00% | 6,7600 | 6,8000 | 6,7600 | 2.011 | ,00 |
| 15/1/2010 | 6,7800 | -1,02% | 6,7800 | 6,7800 | 6,7800 | 367 | ,00 |
| 14/1/2010 | 6,8500 | 1,33% | 6,9000 | 6,9000 | 6,8500 | 296 | ,00 |
| 13/1/2010 | 6,7600 | 0,00% | 6,8300 | 6,8300 | 6,7600 | 852 | ,00 |
| 12/1/2010 | 6,7600 | -0,29% | 6,8000 | 6,8000 | 6,7600 | 1.343 | ,00 |
| 11/1/2010 | 6,7800 | -0,44% | 6,9800 | 6,9800 | 6,7800 | 725 | ,00 |
| 08/1/2010 | 6,8100 | -1,45% | 6,8300 | 6,8300 | 6,8100 | 361 | ,00 |
| 07/1/2010 | 6,9100 | -0,72% | 6,9500 | 6,9500 | 6,8500 | 2.741 | ,00 |
| 05/1/2010 | 6,9600 | 1,61% | 6,9100 | 6,9600 | 6,9100 | 716 | ,00 |
| 04/1/2010 | 6,8500 | 0,59% | 6,8100 | 6,9000 | 6,8100 | 166 | ,00 |
| 31/12/2009 | 6,8100 | 0,00% | 6,9500 | 7,0200 | 6,8100 | 355 | 2.457,40 |
| 30/12/2009 | 6,8100 | -0,29% | 6,8000 | 6,8100 | 6,8000 | 133 | 904,60 |
| 29/12/2009 | 6,8300 | 0,29% | 6,8100 | 6,8500 | 6,8100 | 420 | 2.868,40 |
| 28/12/2009 | 6,8100 | 0,44% | 6,7800 | 6,8100 | 6,7800 | 805 | 5.470,80 |
| 23/12/2009 | 6,7800 | -1,02% | 6,8000 | 6,8500 | 6,7600 | 2.473.053 | 2.257.792,71 |
| 22/12/2009 | 6,8500 | 0,29% | 6,7800 | 6,8600 | 6,7800 | 1.582 | 10.776,05 |
| 21/12/2009 | 6,8300 | -0,29% | 6,8500 | 6,8500 | 6,8300 | 803 | 5.492,28 |
| 18/12/2009 | 6,8500 | 0,59% | 6,8500 | 6,8500 | 6,8500 | 444 | 3.037,50 |
| 17/12/2009 | 6,8100 | 0,74% | 6,7600 | 6,8100 | 6,7600 | 1.786 | 12.141,20 |
| 16/12/2009 | 6,7600 | -1,02% | 6,7800 | 7,0000 | 6,7600 | 18.832 | 127.814,65 |
| 15/12/2009 | 6,8300 | 0,74% | 6,7800 | 6,9600 | 6,7600 | 3.710 | 25.369,12 |
| 14/12/2009 | 6,7800 | -0,44% | 6,8800 | 6,8800 | 6,7800 | 2.183 | 14.811,13 |
| 11/12/2009 | 6,8100 | 0,44% | 6,7800 | 6,8300 | 6,7800 | 1.886 | 12.852,69 |
| 10/12/2009 | 6,7800 | 0,30% | 6,7600 | 6,8000 | 6,7600 | 5.538 | 37.468,11 |
| 09/12/2009 | 6,7600 | -0,29% | 6,7800 | 6,8000 | 6,7600 | 6.256 | 42.317,62 |
| 08/12/2009 | 6,7800 | -2,59% | 6,8000 | 6,8000 | 6,7800 | 7.710 | 52.265,13 |
| 07/12/2009 | 6,9600 | 0,87% | 6,9300 | 7,0200 | 6,9100 | 299 | 2.089,69 |
| 04/12/2009 | 6,9000 | 0,73% | 6,8300 | 6,9000 | 6,8300 | 255 | 1.749,84 |
| 03/12/2009 | 6,8500 | -0,72% | 6,8800 | 6,9000 | 6,8500 | 905 | 6.213,05 |
| 02/12/2009 | 6,9000 | -0,72% | 6,8800 | 6,9300 | 6,8800 | 417 | 2.878,55 |
| 01/12/2009 | 6,9500 | 1,46% | 6,8300 | 6,9500 | 6,8300 | 586 | ,00 |
| 30/11/2009 | 6,8500 | 0,74% | 6,8000 | 6,8500 | 6,8000 | 482 | ,00 |
| 27/11/2009 | 6,8000 | -0,15% | 6,8000 | 6,8300 | 6,8000 | 3.243 | ,00 |
| 26/11/2009 | 6,8100 | -0,73% | 6,8300 | 6,8800 | 6,8100 | 11.078 | ,00 |
| 25/11/2009 | 6,8600 | -0,72% | 6,8800 | 6,9000 | 6,8500 | 6.472 | ,00 |
| 24/11/2009 | 6,9100 | 0,00% | 6,9300 | 7,0500 | 6,8800 | 1.230 | ,00 |
| 23/11/2009 | 6,9100 | -0,58% | 6,9500 | 6,9500 | 6,8800 | 1.801 | ,00 |
| 20/11/2009 | 6,9500 | -2,39% | 6,9600 | 7,0800 | 6,9100 | 887 | ,00 |
| 19/11/2009 | 7,1200 | -0,70% | 6,9500 | 7,1200 | 6,9500 | 512 | ,00 |
| 18/11/2009 | 7,1700 | 3,91% | 7,0200 | 7,1800 | 6,9500 | 4.938 | ,00 |
| 17/11/2009 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 563 | ,00 |
| 16/11/2009 | 7,0000 | -3,45% | 7,0200 | 7,0200 | 6,9000 | 2.982 | ,00 |
| 13/11/2009 | 7,2500 | 0,00% | 7,0200 | 7,2500 | 7,0200 | 180 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6180 | 9,96 % | 0,0560 | 10 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 0,1300 | 15.607 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΤΡΕΣΤΑΤΕΣ | 1,8000 | 2,86 % | 0,0500 | 43.081 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8500 | 0,12 % | 0,0080 | 489.555 |
| ΕΤΕ | 12,3000 | 0,53 % | 0,0650 | 409.961 |
| ΟΠΑΠ | 19,0900 | 1,70 % | 0,3200 | 401.909 |
| ΕΥΡΩΒ | 3,2000 | 0,50 % | 0,0160 | 387.276 |
| MTLN | 53,2000 | 0,09 % | 0,0500 | 371.685 |
| ΑΛΦΑ | 3,5350 | 0,48 % | 0,0170 | 326.358 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 274.594 |
| ΑΔΜΗΕ | 3,2100 | -0,47 % | -0,0150 | 161.358 |
| ΟΤΕ | 16,2900 | 0,00 % | 0,0000 | 150.794 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,2000 | 0,50 % | 121.339 | 387,3χιλ. |
| ΑΛΦΑ | 3,5350 | 0,48 % | 92.457 | 326,4χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 86.506 | 104,9χιλ. |
| ΠΕΙΡ | 6,8500 | 0,12 % | 71.098 | 489,6χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 15.607 | 0,21 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 15.607 | 6,60 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|