| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
3,8200 €
-0,0400 (-1,04%)
- Άνοιγμα 3,9500
- Υψηλό 3,9500
- Χαμηλό 3,7900
- Όγκος 10.307
- Τζίρος 39.517 €
- Πράξεις 216
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/4/2011 | 24,0000 | 3,90% | 23,4000 | 24,3000 | 23,1000 | 38.527 | ,00 |
| 06/4/2011 | 23,1000 | 1,32% | 22,5000 | 23,4000 | 21,9000 | 44.999 | ,00 |
| 05/4/2011 | 22,8000 | 0,00% | 22,5000 | 23,1000 | 22,5000 | 39.643 | ,00 |
| 04/4/2011 | 22,8000 | -2,56% | 23,1000 | 23,4000 | 22,5000 | 50.390 | ,00 |
| 01/4/2011 | 23,4000 | 0,00% | 23,7000 | 23,7000 | 22,8000 | 25.239 | ,00 |
| 31/3/2011 | 23,4000 | -3,70% | 24,0000 | 24,6000 | 23,4000 | 30.293 | ,00 |
| 30/3/2011 | 24,3000 | 1,25% | 24,3000 | 24,6000 | 24,0000 | 31.295 | ,00 |
| 29/3/2011 | 24,0000 | -5,88% | 25,5000 | 25,5000 | 24,0000 | 36.559 | ,00 |
| 28/3/2011 | 25,5000 | -2,30% | 26,1000 | 26,4000 | 25,2000 | 40.032 | ,00 |
| 24/3/2011 | 26,1000 | 7,41% | 24,0000 | 26,1000 | 24,0000 | 128.784 | ,00 |
| 23/3/2011 | 24,3000 | -5,81% | 25,5000 | 25,8000 | 24,0000 | 120.308 | ,00 |
| 22/3/2011 | 25,8000 | 2,38% | 25,5000 | 26,1000 | 24,9000 | 41.666 | ,00 |
| 21/3/2011 | 25,2000 | -1,18% | 26,1000 | 26,4000 | 25,2000 | 32.029 | ,00 |
| 18/3/2011 | 25,5000 | -3,41% | 26,7000 | 27,0000 | 25,5000 | 56.700 | ,00 |
| 17/3/2011 | 26,4000 | 0,00% | 26,7000 | 27,3000 | 25,8000 | 47.007 | ,00 |
| 16/3/2011 | 26,4000 | 3,53% | 26,1000 | 27,0000 | 26,1000 | 39.746 | ,00 |
| 15/3/2011 | 25,5000 | -3,41% | 26,1000 | 26,4000 | 25,2000 | 37.340 | ,00 |
| 14/3/2011 | 26,4000 | 10,00% | 26,1000 | 26,7000 | 25,2000 | 56.607 | ,00 |
| 11/3/2011 | 24,0000 | 5,26% | 22,8000 | 24,3000 | 22,8000 | 35.749 | ,00 |
| 10/3/2011 | 22,8000 | -2,56% | 22,8000 | 23,7000 | 22,8000 | 25.506 | ,00 |
| 09/3/2011 | 23,4000 | -1,27% | 23,7000 | 24,3000 | 23,4000 | 36.676 | ,00 |
| 08/3/2011 | 23,7000 | -5,95% | 24,6000 | 24,9000 | 23,4000 | 52.834 | ,00 |
| 04/3/2011 | 25,2000 | 1,20% | 25,5000 | 25,5000 | 24,9000 | 22.708 | ,00 |
| 03/3/2011 | 24,9000 | 1,22% | 24,6000 | 25,8000 | 24,6000 | 45.082 | ,00 |
| 02/3/2011 | 24,6000 | 1,23% | 23,7000 | 24,9000 | 23,7000 | 35.602 | ,00 |
| 01/3/2011 | 24,3000 | -7,95% | 26,4000 | 27,0000 | 24,3000 | 46.924 | ,00 |
| 28/2/2011 | 26,4000 | -4,35% | 27,0000 | 27,3000 | 26,4000 | 57.234 | ,00 |
| 25/2/2011 | 27,6000 | 0,00% | 27,6000 | 28,2000 | 26,7000 | 38.267 | ,00 |
| 24/2/2011 | 27,6000 | -3,16% | 28,5000 | 29,1000 | 27,6000 | 43.620 | ,00 |
| 23/2/2011 | 28,5000 | 5,56% | 27,3000 | 29,4000 | 27,0000 | 85.194 | ,00 |
| 22/2/2011 | 27,0000 | -3,23% | 27,6000 | 27,6000 | 26,7000 | 75.413 | ,00 |
| 21/2/2011 | 27,9000 | -8,82% | 30,0000 | 30,6000 | 27,6000 | 83.088 | ,00 |
| 18/2/2011 | 30,6000 | 8,51% | 28,2000 | 30,9000 | 28,2000 | 143.846 | ,00 |
| 17/2/2011 | 28,2000 | 6,82% | 26,4000 | 28,2000 | 26,4000 | 103.762 | ,00 |
| 16/2/2011 | 26,4000 | 3,53% | 25,8000 | 26,4000 | 25,5000 | 38.026 | ,00 |
| 15/2/2011 | 25,5000 | -3,41% | 26,4000 | 26,7000 | 25,5000 | 55.205 | ,00 |
| 14/2/2011 | 26,4000 | 0,00% | 27,0000 | 27,6000 | 25,8000 | 80.427 | ,00 |
| 11/2/2011 | 26,4000 | 3,53% | 25,2000 | 27,6000 | 24,9000 | 141.018 | ,00 |
| 10/2/2011 | 25,5000 | -5,56% | 24,6000 | 25,5000 | 23,7000 | 301.193 | ,00 |
| 09/2/2011 | 27,0000 | 20,00% | 22,8000 | 27,0000 | 22,2000 | 214.591 | ,00 |
| 08/2/2011 | 22,5000 | 5,63% | 21,6000 | 22,5000 | 21,3000 | 35.775 | ,00 |
| 07/2/2011 | 21,3000 | -2,74% | 21,9000 | 21,9000 | 21,0000 | 30.350 | ,00 |
| 04/2/2011 | 21,9000 | -3,95% | 22,8000 | 23,1000 | 21,9000 | 63.520 | ,00 |
| 03/2/2011 | 22,8000 | 0,00% | 22,2000 | 23,1000 | 22,2000 | 39.098 | ,00 |
| 02/2/2011 | 22,8000 | 0,00% | 23,1000 | 23,7000 | 22,5000 | 96.988 | ,00 |
| 01/2/2011 | 22,8000 | 5,56% | 21,9000 | 23,1000 | 21,6000 | 107.225 | ,00 |
| 31/1/2011 | 21,6000 | 2,86% | 20,7000 | 21,6000 | 20,4000 | 46.238 | ,00 |
| 28/1/2011 | 21,0000 | 2,94% | 20,4000 | 21,3000 | 20,4000 | 40.855 | ,00 |
| 27/1/2011 | 20,4000 | -1,45% | 20,7000 | 21,3000 | 20,4000 | 40.071 | ,00 |
| 26/1/2011 | 20,7000 | 1,47% | 20,4000 | 21,9000 | 20,1000 | 61.920 | ,00 |
| 25/1/2011 | 20,4000 | -2,86% | 21,0000 | 21,3000 | 20,4000 | 38.185 | ,00 |
| 24/1/2011 | 21,0000 | -2,78% | 21,6000 | 21,9000 | 21,0000 | 29.130 | ,00 |
| 21/1/2011 | 21,6000 | -1,37% | 21,9000 | 22,5000 | 21,3000 | 48.680 | ,00 |
| 20/1/2011 | 21,9000 | 1,39% | 21,0000 | 21,9000 | 21,0000 | 60.353 | ,00 |
| 19/1/2011 | 21,6000 | 5,88% | 20,1000 | 21,6000 | 19,8000 | 72.932 | ,00 |
| 18/1/2011 | 20,4000 | 1,49% | 20,1000 | 20,4000 | 19,2000 | 50.900 | ,00 |
| 17/1/2011 | 20,1000 | -1,47% | 20,4000 | 20,7000 | 19,8000 | 18.111 | ,00 |
| 14/1/2011 | 20,4000 | 3,03% | 19,8000 | 20,4000 | 19,5000 | 43.230 | ,00 |
| 13/1/2011 | 19,8000 | 0,00% | 19,8000 | 20,4000 | 19,5000 | 43.649 | ,00 |
| 12/1/2011 | 19,8000 | 6,45% | 18,9000 | 19,8000 | 18,6000 | 65.669 | ,00 |
| 11/1/2011 | 18,6000 | 3,33% | 18,0000 | 18,6000 | 17,7000 | 41.921 | ,00 |
| 10/1/2011 | 18,0000 | -6,25% | 18,9000 | 19,2000 | 17,7000 | 61.687 | ,00 |
| 07/1/2011 | 19,2000 | -1,54% | 19,2000 | 19,8000 | 19,2000 | 31.042 | ,00 |
| 05/1/2011 | 19,5000 | -2,99% | 19,8000 | 19,8000 | 18,9000 | 46.036 | ,00 |
| 04/1/2011 | 20,1000 | -5,63% | 21,3000 | 21,3000 | 20,1000 | 31.885 | ,00 |
| 03/1/2011 | 21,3000 | 1,43% | 21,0000 | 21,3000 | 20,4000 | 29.212 | ,00 |
| 31/12/2010 | 21,0000 | 4,48% | 19,8000 | 21,0000 | 19,8000 | 41.278 | ,00 |
| 30/12/2010 | 20,1000 | -1,47% | 20,4000 | 20,4000 | 19,8000 | 10.615 | ,00 |
| 29/12/2010 | 20,4000 | 0,00% | 20,1000 | 20,7000 | 20,1000 | 20.992 | ,00 |
| 28/12/2010 | 20,4000 | 0,00% | 19,8000 | 20,4000 | 19,5000 | 26.774 | ,00 |
| 27/12/2010 | 20,4000 | -4,23% | 20,7000 | 20,7000 | 19,5000 | 50.819 | ,00 |
| 23/12/2010 | 21,3000 | -2,74% | 21,9000 | 22,2000 | 20,7000 | 33.867 | ,00 |
| 22/12/2010 | 21,9000 | 1,39% | 21,6000 | 21,9000 | 20,4000 | 76.797 | ,00 |
| 21/12/2010 | 21,6000 | -2,70% | 21,9000 | 22,2000 | 21,3000 | 33.218 | ,00 |
| 20/12/2010 | 22,2000 | -5,13% | 23,1000 | 23,1000 | 21,6000 | 38.594 | ,00 |
| 17/12/2010 | 23,4000 | 2,63% | 22,8000 | 23,4000 | 22,2000 | 65.429 | ,00 |
| 16/12/2010 | 22,8000 | 0,00% | 23,1000 | 23,1000 | 22,5000 | 30.456 | ,00 |
| 15/12/2010 | 22,8000 | 2,70% | 22,2000 | 23,1000 | 21,9000 | 43.109 | ,00 |
| 14/12/2010 | 22,2000 | 0,00% | 21,9000 | 22,2000 | 21,6000 | 44.679 | ,00 |
| 13/12/2010 | 22,2000 | -1,33% | 22,2000 | 22,5000 | 21,6000 | 59.212 | ,00 |
| 10/12/2010 | 22,5000 | -2,60% | 23,1000 | 23,4000 | 22,2000 | 41.838 | ,00 |
| 09/12/2010 | 23,1000 | 0,00% | 23,4000 | 24,0000 | 23,1000 | 60.554 | ,00 |
| 08/12/2010 | 23,1000 | 1,32% | 22,5000 | 23,1000 | 22,2000 | 45.809 | ,00 |
| 07/12/2010 | 22,8000 | 2,70% | 22,5000 | 23,4000 | 21,9000 | 73.646 | ,00 |
| 06/12/2010 | 22,2000 | 8,82% | 20,7000 | 22,2000 | 20,7000 | 52.220 | ,00 |
| 03/12/2010 | 20,4000 | 4,62% | 19,5000 | 21,0000 | 19,2000 | 58.456 | ,00 |
| 02/12/2010 | 19,5000 | -1,52% | 20,1000 | 20,4000 | 18,9000 | 64.351 | ,00 |
| 01/12/2010 | 19,8000 | 8,20% | 18,6000 | 19,8000 | 18,6000 | 75.384 | ,00 |
| 30/11/2010 | 18,3000 | 0,00% | 18,3000 | 18,6000 | 18,0000 | 31.608 | ,00 |
| 29/11/2010 | 18,3000 | 1,67% | 18,6000 | 19,2000 | 18,0000 | 74.987 | ,00 |
| 26/11/2010 | 18,0000 | 1,69% | 17,4000 | 18,6000 | 17,1000 | 99.009 | ,00 |
| 25/11/2010 | 17,7000 | 1,72% | 17,4000 | 17,7000 | 16,8000 | 106.519 | ,00 |
| 24/11/2010 | 17,4000 | -1,69% | 18,0000 | 18,0000 | 16,8000 | 68.531 | ,00 |
| 23/11/2010 | 17,7000 | -4,84% | 18,0000 | 18,6000 | 17,7000 | 91.842 | ,00 |
| 22/11/2010 | 18,6000 | -3,12% | 19,5000 | 19,5000 | 18,0000 | 85.101 | ,00 |
| 19/11/2010 | 19,2000 | 0,00% | 19,2000 | 19,8000 | 18,9000 | 66.053 | ,00 |
| 18/11/2010 | 19,2000 | 1,59% | 19,2000 | 19,5000 | 18,9000 | 41.819 | ,00 |
| 17/11/2010 | 18,9000 | -3,08% | 19,5000 | 19,8000 | 18,6000 | 81.590 | ,00 |
| 16/11/2010 | 19,5000 | -4,41% | 20,1000 | 20,1000 | 19,5000 | 54.831 | ,00 |
| 15/11/2010 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 19,8000 | 25.233 | ,00 |
| 12/11/2010 | 20,4000 | 0,00% | 19,8000 | 20,7000 | 19,5000 | 49.462 | ,00 |
| 11/11/2010 | 20,4000 | 0,00% | 20,1000 | 21,0000 | 19,5000 | 100.718 | ,00 |
| 10/11/2010 | 20,4000 | -2,86% | 21,0000 | 21,0000 | 20,1000 | 62.617 | ,00 |
| 09/11/2010 | 21,0000 | -1,41% | 21,3000 | 21,3000 | 20,4000 | 53.147 | ,00 |
| 08/11/2010 | 21,3000 | 0,00% | 21,9000 | 22,2000 | 21,3000 | 41.944 | ,00 |
| 05/11/2010 | 21,3000 | 1,43% | 21,0000 | 21,3000 | 20,4000 | 60.942 | ,00 |
| 04/11/2010 | 21,0000 | -4,11% | 21,9000 | 22,2000 | 20,7000 | 99.713 | ,00 |
| 03/11/2010 | 21,9000 | 0,00% | 21,9000 | 22,2000 | 21,3000 | 51.568 | ,00 |
| 02/11/2010 | 21,9000 | -5,19% | 22,8000 | 22,8000 | 21,6000 | 88.206 | ,00 |
| 01/11/2010 | 23,1000 | -4,94% | 24,0000 | 24,3000 | 23,1000 | 64.524 | ,00 |
| 29/10/2010 | 24,3000 | -1,22% | 24,0000 | 24,3000 | 23,4000 | 53.988 | ,00 |
| 27/10/2010 | 24,6000 | -1,20% | 24,9000 | 24,9000 | 24,3000 | 29.197 | ,00 |
| 26/10/2010 | 24,9000 | -3,49% | 25,5000 | 25,8000 | 24,6000 | 36.552 | ,00 |
| 25/10/2010 | 25,8000 | 3,61% | 25,5000 | 26,1000 | 25,2000 | 49.408 | ,00 |
| 22/10/2010 | 24,9000 | 0,00% | 24,9000 | 25,8000 | 24,9000 | 42.600 | ,00 |
| 21/10/2010 | 24,9000 | 0,00% | 25,2000 | 25,5000 | 24,9000 | 38.648 | ,00 |
| 20/10/2010 | 24,9000 | -2,35% | 25,5000 | 25,5000 | 24,9000 | 39.573 | ,00 |
| 19/10/2010 | 25,5000 | 2,41% | 24,9000 | 25,8000 | 24,9000 | 61.457 | ,00 |
| 18/10/2010 | 24,9000 | 1,22% | 24,9000 | 25,2000 | 24,6000 | 32.902 | ,00 |
| 15/10/2010 | 24,6000 | -6,82% | 26,4000 | 26,4000 | 24,6000 | 94.827 | ,00 |
| 14/10/2010 | 26,4000 | -2,22% | 27,6000 | 27,6000 | 26,1000 | 33.242 | ,00 |
| 13/10/2010 | 27,0000 | 2,27% | 26,7000 | 27,3000 | 26,4000 | 31.532 | ,00 |
| 12/10/2010 | 26,4000 | 2,33% | 25,8000 | 26,4000 | 25,5000 | 20.653 | ,00 |
| 11/10/2010 | 25,8000 | 2,38% | 25,5000 | 26,1000 | 24,9000 | 25.743 | ,00 |
| 08/10/2010 | 25,2000 | -3,45% | 26,1000 | 26,1000 | 25,2000 | 24.608 | ,00 |
| 07/10/2010 | 26,1000 | -1,14% | 26,7000 | 26,7000 | 26,1000 | 27.389 | ,00 |
| 06/10/2010 | 26,4000 | 3,53% | 25,8000 | 26,7000 | 25,8000 | 57.764 | ,00 |
| 05/10/2010 | 25,5000 | 4,94% | 24,3000 | 25,5000 | 24,0000 | 57.772 | ,00 |
| 04/10/2010 | 24,3000 | 2,53% | 24,0000 | 24,6000 | 23,7000 | 45.961 | ,00 |
| 01/10/2010 | 23,7000 | 0,00% | 24,3000 | 24,3000 | 23,7000 | 26.747 | ,00 |
| 30/9/2010 | 23,7000 | -2,47% | 24,3000 | 24,6000 | 23,7000 | 39.925 | ,00 |
| 29/9/2010 | 24,3000 | 0,00% | 24,6000 | 24,9000 | 24,3000 | 20.229 | ,00 |
| 28/9/2010 | 24,3000 | -2,41% | 24,6000 | 24,9000 | 24,0000 | 45.866 | ,00 |
| 27/9/2010 | 24,9000 | 0,00% | 24,9000 | 25,2000 | 24,6000 | 28.066 | ,00 |
| 24/9/2010 | 24,9000 | 1,22% | 24,6000 | 25,2000 | 24,3000 | 38.271 | ,00 |
| 23/9/2010 | 24,6000 | -2,38% | 25,5000 | 25,5000 | 24,6000 | 36.090 | ,00 |
| 22/9/2010 | 25,2000 | 0,00% | 25,2000 | 26,1000 | 24,9000 | 58.341 | ,00 |
| 21/9/2010 | 25,2000 | -1,18% | 26,1000 | 26,1000 | 24,6000 | 102.098 | ,00 |
| 20/9/2010 | 25,5000 | -3,41% | 25,8000 | 26,4000 | 25,5000 | 97.352 | ,00 |
| 17/9/2010 | 26,4000 | -4,35% | 27,9000 | 27,9000 | 26,1000 | 368.065 | ,00 |
| 16/9/2010 | 27,6000 | 2,22% | 27,0000 | 27,9000 | 26,7000 | 79.993 | ,00 |
| 15/9/2010 | 27,0000 | 1,12% | 26,7000 | 27,0000 | 26,1000 | 67.394 | ,00 |
| 14/9/2010 | 26,7000 | -5,32% | 28,2000 | 28,2000 | 26,7000 | 124.292 | ,00 |
| 13/9/2010 | 28,2000 | -1,05% | 28,8000 | 28,8000 | 27,9000 | 25.205 | ,00 |
| 10/9/2010 | 28,5000 | -1,04% | 28,8000 | 28,8000 | 27,6000 | 75.666 | ,00 |
| 09/9/2010 | 28,8000 | 0,00% | 28,5000 | 29,4000 | 28,5000 | 40.929 | ,00 |
| 08/9/2010 | 28,8000 | -1,03% | 28,5000 | 29,7000 | 27,9000 | 46.874 | ,00 |
| 07/9/2010 | 29,1000 | -4,90% | 30,0000 | 30,6000 | 29,1000 | 49.306 | ,00 |
| 06/9/2010 | 30,6000 | -2,86% | 31,8000 | 31,8000 | 30,6000 | 34.773 | ,00 |
| 03/9/2010 | 31,5000 | 5,00% | 30,3000 | 31,5000 | 30,0000 | 54.107 | ,00 |
| 02/9/2010 | 30,0000 | 2,04% | 29,7000 | 30,3000 | 29,4000 | 44.846 | ,00 |
| 01/9/2010 | 29,4000 | 5,38% | 28,5000 | 29,4000 | 27,9000 | 52.271 | ,00 |
| 31/8/2010 | 27,9000 | -5,10% | 28,5000 | 28,8000 | 27,9000 | 71.834 | ,00 |
| 30/8/2010 | 29,4000 | 1,03% | 29,4000 | 30,0000 | 28,8000 | 29.421 | ,00 |
| 27/8/2010 | 29,1000 | 1,04% | 29,4000 | 30,0000 | 29,1000 | 45.018 | ,00 |
| 26/8/2010 | 28,8000 | 0,00% | 29,7000 | 30,0000 | 28,8000 | 37.763 | ,00 |
| 25/8/2010 | 28,8000 | -3,03% | 30,0000 | 30,6000 | 28,8000 | 60.085 | ,00 |
| 24/8/2010 | 29,7000 | -4,81% | 30,9000 | 31,2000 | 29,4000 | 93.964 | ,00 |
| 23/8/2010 | 31,2000 | -1,89% | 31,5000 | 32,7000 | 31,2000 | 22.841 | ,00 |
| 20/8/2010 | 31,8000 | -2,75% | 33,0000 | 33,3000 | 31,5000 | 50.955 | ,00 |
| 19/8/2010 | 32,7000 | -6,84% | 35,1000 | 35,1000 | 32,7000 | 51.033 | ,00 |
| 18/8/2010 | 35,1000 | 0,00% | 35,1000 | 35,4000 | 34,5000 | 40.390 | ,00 |
| 17/8/2010 | 35,1000 | 6,36% | 33,3000 | 35,4000 | 33,3000 | 33.879 | ,00 |
| 16/8/2010 | 33,0000 | 0,92% | 33,0000 | 33,6000 | 32,4000 | 19.426 | ,00 |
| 13/8/2010 | 32,7000 | -2,68% | 33,6000 | 34,2000 | 32,7000 | 20.925 | ,00 |
| 12/8/2010 | 33,6000 | 4,67% | 32,4000 | 33,6000 | 31,8000 | 59.021 | ,00 |
| 11/8/2010 | 32,1000 | -1,83% | 32,4000 | 33,0000 | 31,8000 | 46.084 | ,00 |
| 10/8/2010 | 32,7000 | -5,22% | 34,2000 | 34,5000 | 32,4000 | 80.369 | ,00 |
| 09/8/2010 | 34,5000 | -0,86% | 35,1000 | 35,7000 | 34,2000 | 28.286 | ,00 |
| 06/8/2010 | 34,8000 | -0,85% | 35,4000 | 36,0000 | 34,5000 | 53.315 | ,00 |
| 05/8/2010 | 35,1000 | -4,88% | 36,9000 | 36,9000 | 35,1000 | 77.360 | ,00 |
| 04/8/2010 | 36,9000 | -2,38% | 37,8000 | 37,8000 | 36,6000 | 40.919 | ,00 |
| 03/8/2010 | 37,8000 | 0,00% | 37,5000 | 38,1000 | 36,6000 | 49.192 | ,00 |
| 02/8/2010 | 37,8000 | 5,88% | 36,3000 | 38,1000 | 36,0000 | 93.389 | ,00 |
| 30/7/2010 | 35,7000 | 1,71% | 34,8000 | 35,7000 | 33,9000 | 84.085 | ,00 |
| 29/7/2010 | 35,1000 | 7,34% | 32,4000 | 35,4000 | 32,4000 | 98.881 | ,00 |
| 28/7/2010 | 32,7000 | -1,80% | 33,3000 | 33,6000 | 32,7000 | 64.666 | ,00 |
| 27/7/2010 | 33,3000 | 4,72% | 33,6000 | 33,9000 | 33,0000 | 102.621 | ,00 |
| 26/7/2010 | 31,8000 | 4,95% | 30,6000 | 32,1000 | 30,3000 | 65.099 | ,00 |
| 23/7/2010 | 30,3000 | -0,98% | 30,9000 | 30,9000 | 30,0000 | 50.631 | ,00 |
| 22/7/2010 | 30,6000 | 0,99% | 30,0000 | 31,2000 | 30,0000 | 75.398 | ,00 |
| 21/7/2010 | 30,3000 | -1,94% | 31,2000 | 31,2000 | 30,3000 | 31.951 | ,00 |
| 20/7/2010 | 30,9000 | -0,96% | 31,5000 | 31,8000 | 30,3000 | 153.439 | ,00 |
| 19/7/2010 | 31,2000 | -1,89% | 31,2000 | 32,1000 | 31,2000 | 52.560 | ,00 |
| 16/7/2010 | 31,8000 | 0,00% | 31,8000 | 32,4000 | 31,5000 | 52.982 | ,00 |
| 15/7/2010 | 31,8000 | -0,93% | 32,4000 | 33,6000 | 31,8000 | 79.443 | ,00 |
| 14/7/2010 | 32,1000 | -0,93% | 32,7000 | 33,0000 | 31,2000 | 61.204 | ,00 |
| 13/7/2010 | 32,4000 | 6,93% | 30,6000 | 32,4000 | 30,3000 | 96.151 | ,00 |
| 12/7/2010 | 30,3000 | 1,00% | 30,0000 | 30,9000 | 29,7000 | 25.184 | ,00 |
| 09/7/2010 | 30,0000 | -1,96% | 30,9000 | 30,9000 | 30,0000 | 28.239 | ,00 |
| 08/7/2010 | 30,6000 | 2,00% | 30,3000 | 30,9000 | 30,3000 | 55.697 | ,00 |
| 07/7/2010 | 30,0000 | 1,01% | 29,4000 | 30,3000 | 29,1000 | 44.907 | ,00 |
| 06/7/2010 | 29,7000 | 7,61% | 27,9000 | 29,7000 | 27,9000 | 48.969 | ,00 |
| 05/7/2010 | 27,6000 | -1,08% | 27,9000 | 28,2000 | 27,6000 | 38.320 | ,00 |
| 02/7/2010 | 27,9000 | 0,00% | 28,2000 | 28,5000 | 27,9000 | 26.320 | ,00 |
| 01/7/2010 | 27,9000 | 1,09% | 27,6000 | 28,5000 | 27,3000 | 38.514 | ,00 |
| 30/6/2010 | 27,6000 | 0,00% | 27,6000 | 29,1000 | 27,3000 | 100.727 | ,00 |
| 29/6/2010 | 27,6000 | -3,16% | 28,2000 | 28,2000 | 27,6000 | 58.945 | ,00 |
| 28/6/2010 | 28,5000 | -2,06% | 28,5000 | 29,4000 | 28,5000 | 66.476 | ,00 |
| 25/6/2010 | 29,1000 | 0,00% | 28,8000 | 29,4000 | 28,2000 | 55.427 | ,00 |
| 24/6/2010 | 29,1000 | -4,90% | 30,3000 | 30,6000 | 28,8000 | 73.862 | ,00 |
| 23/6/2010 | 30,6000 | -2,86% | 31,2000 | 31,2000 | 30,6000 | 49.606 | ,00 |
| 22/6/2010 | 31,5000 | 1,94% | 30,9000 | 31,5000 | 30,9000 | 66.776 | ,00 |
| 21/6/2010 | 30,9000 | 3,00% | 30,9000 | 31,5000 | 30,6000 | 70.706 | ,00 |
| 18/6/2010 | 30,0000 | 2,04% | 29,7000 | 30,9000 | 29,7000 | 82.753 | ,00 |
| 17/6/2010 | 29,4000 | 1,03% | 29,4000 | 30,0000 | 29,1000 | 50.964 | ,00 |
| 16/6/2010 | 29,1000 | 2,11% | 29,1000 | 30,3000 | 28,5000 | 140.482 | ,00 |
| 15/6/2010 | 28,5000 | 0,00% | 27,9000 | 29,1000 | 27,6000 | 84.757 | ,00 |
| 14/6/2010 | 28,5000 | 3,26% | 28,2000 | 29,1000 | 27,6000 | 60.765 | ,00 |
| 11/6/2010 | 27,6000 | -3,16% | 28,8000 | 29,1000 | 27,6000 | 89.479 | ,00 |
| 10/6/2010 | 28,5000 | 3,26% | 27,0000 | 28,5000 | 27,0000 | 75.753 | ,00 |
| 09/6/2010 | 27,6000 | 5,75% | 26,4000 | 27,6000 | 26,4000 | 90.047 | ,00 |
| 08/6/2010 | 26,1000 | 2,35% | 25,8000 | 27,0000 | 24,9000 | 142.189 | ,00 |
| 07/6/2010 | 25,5000 | 3,66% | 24,3000 | 26,1000 | 23,7000 | 249.429 | ,00 |
| 04/6/2010 | 24,6000 | -8,89% | 27,3000 | 27,3000 | 24,6000 | 212.421 | ,00 |
| 03/6/2010 | 27,0000 | -1,10% | 27,9000 | 28,2000 | 27,0000 | 143.352 | ,00 |
| 02/6/2010 | 27,3000 | 0,00% | 27,3000 | 27,9000 | 27,0000 | 132.524 | ,00 |
| 01/6/2010 | 27,3000 | -3,19% | 27,6000 | 28,2000 | 27,3000 | 106.204 | ,00 |
| 31/5/2010 | 28,2000 | -5,05% | 30,0000 | 30,0000 | 28,2000 | 103.584 | ,00 |
| 28/5/2010 | 29,7000 | 3,13% | 29,4000 | 31,2000 | 29,1000 | 223.733 | ,00 |
| 27/5/2010 | 28,8000 | 0,00% | 29,1000 | 30,0000 | 28,8000 | 281.632 | ,00 |
| 26/5/2010 | 28,8000 | -3,03% | 29,7000 | 30,9000 | 27,6000 | 1.417.816 | ,00 |
| 25/5/2010 | 29,7000 | -7,48% | 30,9000 | 30,9000 | 29,7000 | 158.078 | ,00 |
| 21/5/2010 | 32,1000 | 1,90% | 31,5000 | 33,0000 | 31,2000 | 58.996 | ,00 |
| 20/5/2010 | 31,5000 | -5,41% | 33,6000 | 33,9000 | 31,5000 | 53.985 | ,00 |
| 19/5/2010 | 33,3000 | 0,91% | 32,4000 | 33,9000 | 31,2000 | 68.755 | ,00 |
| 18/5/2010 | 33,0000 | -2,65% | 34,5000 | 34,8000 | 33,0000 | 50.350 | ,00 |
| 17/5/2010 | 33,9000 | -2,59% | 34,5000 | 34,5000 | 33,6000 | 75.692 | ,00 |
| 14/5/2010 | 34,8000 | -6,45% | 37,2000 | 37,2000 | 34,8000 | 43.767 | ,00 |
| 13/5/2010 | 37,2000 | -2,36% | 38,7000 | 39,0000 | 37,2000 | 23.266 | ,00 |
| 12/5/2010 | 38,1000 | -0,78% | 38,7000 | 39,6000 | 37,8000 | 27.299 | ,00 |
| 11/5/2010 | 38,4000 | -5,19% | 40,5000 | 40,5000 | 38,4000 | 59.074 | ,00 |
| 10/5/2010 | 40,5000 | 10,66% | 38,7000 | 41,4000 | 38,7000 | 75.505 | ,00 |
| 07/5/2010 | 36,6000 | 0,83% | 35,1000 | 36,6000 | 34,5000 | 32.177 | ,00 |
| 06/5/2010 | 36,3000 | 1,68% | 35,7000 | 37,8000 | 35,7000 | 42.863 | ,00 |
| 05/5/2010 | 35,7000 | -4,03% | 36,0000 | 37,2000 | 34,5000 | 60.103 | ,00 |
| 04/5/2010 | 37,2000 | -3,12% | 38,4000 | 38,4000 | 36,0000 | 76.902 | ,00 |
| 03/5/2010 | 38,4000 | -3,76% | 39,9000 | 40,5000 | 38,1000 | 51.920 | ,00 |
| 30/4/2010 | 39,9000 | 0,00% | 41,1000 | 41,7000 | 38,4000 | 90.837 | ,00 |
| 29/4/2010 | 39,9000 | 11,76% | 36,3000 | 39,9000 | 36,0000 | 105.308 | ,00 |
| 28/4/2010 | 35,7000 | 0,00% | 35,1000 | 36,3000 | 34,5000 | 120.277 | ,00 |
| 27/4/2010 | 35,7000 | 1,71% | 34,5000 | 36,3000 | 33,9000 | 192.421 | ,00 |
| 26/4/2010 | 35,1000 | -5,65% | 37,2000 | 37,5000 | 35,1000 | 102.189 | ,00 |
| 23/4/2010 | 37,2000 | 0,00% | 36,3000 | 39,3000 | 36,0000 | 211.172 | ,00 |
| 22/4/2010 | 37,2000 | -6,77% | 38,4000 | 39,0000 | 37,2000 | 171.989 | ,00 |
| 21/4/2010 | 39,9000 | -1,48% | 40,5000 | 40,5000 | 38,7000 | 64.837 | ,00 |
| 20/4/2010 | 40,5000 | 0,75% | 40,5000 | 40,8000 | 39,3000 | 57.650 | ,00 |
| 19/4/2010 | 40,2000 | -6,29% | 41,4000 | 41,4000 | 39,9000 | 105.860 | ,00 |
| 16/4/2010 | 42,9000 | 0,00% | 43,5000 | 44,4000 | 42,3000 | 169.153 | ,00 |
| 15/4/2010 | 42,9000 | 1,42% | 42,3000 | 42,9000 | 40,8000 | 226.373 | ,00 |
| 14/4/2010 | 42,3000 | -4,73% | 43,8000 | 44,4000 | 42,3000 | 118.845 | ,00 |
| 13/4/2010 | 44,4000 | -4,52% | 45,9000 | 46,2000 | 43,8000 | 61.058 | ,00 |
| 12/4/2010 | 46,5000 | 1,97% | 46,8000 | 48,0000 | 46,5000 | 135.195 | ,00 |
| 09/4/2010 | 45,6000 | 0,66% | 45,3000 | 45,6000 | 43,8000 | 63.168 | ,00 |
| 08/4/2010 | 45,3000 | 0,00% | 44,1000 | 45,3000 | 42,6000 | 104.648 | ,00 |
| 07/4/2010 | 45,3000 | -1,31% | 45,6000 | 45,9000 | 44,1000 | 68.702 | ,00 |
| 06/4/2010 | 45,9000 | -3,77% | 47,7000 | 47,7000 | 45,0000 | 126.781 | ,00 |
| 01/4/2010 | 47,7000 | 1,92% | 47,1000 | 47,7000 | 46,5000 | 78.177 | ,00 |
| 31/3/2010 | 46,8000 | 0,00% | 46,8000 | 47,1000 | 45,9000 | 59.457 | ,00 |
| 30/3/2010 | 46,8000 | -3,70% | 48,6000 | 48,9000 | 46,5000 | 101.235 | ,00 |
| 29/3/2010 | 48,6000 | -1,82% | 50,1000 | 50,1000 | 48,3000 | 80.346 | ,00 |
| 26/3/2010 | 49,5000 | 3,13% | 49,2000 | 49,8000 | 48,6000 | 106.660 | ,00 |
| 24/3/2010 | 48,0000 | 3,23% | 46,8000 | 48,6000 | 46,8000 | 97.407 | ,00 |
| 23/3/2010 | 46,5000 | 0,65% | 46,5000 | 47,1000 | 46,2000 | 62.944 | ,00 |
| 22/3/2010 | 46,2000 | -3,14% | 47,4000 | 47,4000 | 46,2000 | 80.755 | ,00 |
| 19/3/2010 | 47,7000 | 1,27% | 47,7000 | 47,7000 | 46,2000 | 185.325 | ,00 |
| 18/3/2010 | 47,1000 | -5,42% | 49,5000 | 49,5000 | 46,5000 | 153.050 | ,00 |
| 17/3/2010 | 49,8000 | -1,19% | 50,4000 | 51,0000 | 48,9000 | 62.149 | ,00 |
| 16/3/2010 | 50,4000 | -0,59% | 51,0000 | 51,0000 | 49,2000 | 53.352 | ,00 |
| 15/3/2010 | 50,7000 | -1,17% | 51,3000 | 51,3000 | 50,4000 | 29.385 | ,00 |
| 12/3/2010 | 51,3000 | 0,00% | 51,3000 | 51,6000 | 51,0000 | 40.587 | ,00 |
| 11/3/2010 | 51,3000 | -1,16% | 51,6000 | 52,8000 | 50,7000 | 75.657 | ,00 |
| 10/3/2010 | 51,9000 | 2,37% | 50,7000 | 51,9000 | 50,1000 | 66.888 | ,00 |
| 09/3/2010 | 50,7000 | 0,00% | 50,4000 | 50,7000 | 49,8000 | 43.973 | ,00 |
| 08/3/2010 | 50,7000 | 1,20% | 50,1000 | 51,9000 | 49,8000 | 66.021 | ,00 |
| 05/3/2010 | 50,1000 | 0,60% | 49,5000 | 50,1000 | 49,2000 | 46.815 | ,00 |
| 04/3/2010 | 49,8000 | 0,00% | 49,5000 | 50,1000 | 48,3000 | 53.994 | ,00 |
| 03/3/2010 | 49,8000 | -0,60% | 50,1000 | 50,1000 | 48,6000 | 38.364 | ,00 |
| 02/3/2010 | 50,1000 | 3,09% | 48,6000 | 50,1000 | 47,7000 | 59.901 | ,00 |
| 01/3/2010 | 48,6000 | 3,18% | 48,6000 | 49,2000 | 47,7000 | 90.667 | ,00 |
| 26/2/2010 | 47,1000 | 0,64% | 46,8000 | 47,7000 | 45,9000 | 117.298 | ,00 |
| 25/2/2010 | 46,8000 | -4,29% | 47,7000 | 48,3000 | 45,6000 | 77.948 | ,00 |
| 24/2/2010 | 48,9000 | 0,62% | 47,4000 | 48,9000 | 47,1000 | 54.640 | ,00 |
| 23/2/2010 | 48,6000 | -4,14% | 51,6000 | 51,6000 | 47,7000 | 135.967 | ,00 |
| 22/2/2010 | 50,7000 | 1,20% | 50,4000 | 51,6000 | 49,2000 | 106.533 | ,00 |
| 19/2/2010 | 50,1000 | 3,09% | 47,4000 | 50,1000 | 47,4000 | 49.717 | ,00 |
| 18/2/2010 | 48,6000 | 1,89% | 47,7000 | 48,9000 | 47,1000 | 39.710 | ,00 |
| 17/2/2010 | 47,7000 | -3,05% | 50,1000 | 50,1000 | 47,7000 | 42.422 | ,00 |
| 16/2/2010 | 49,2000 | -2,38% | 50,4000 | 50,4000 | 47,4000 | 49.611 | ,00 |
| 12/2/2010 | 50,4000 | -1,18% | 52,2000 | 52,5000 | 49,5000 | 59.322 | ,00 |
| 11/2/2010 | 51,0000 | 0,59% | 51,3000 | 54,0000 | 51,0000 | 168.164 | ,00 |
| 10/2/2010 | 50,7000 | 0,60% | 52,8000 | 52,8000 | 50,4000 | 105.683 | ,00 |
| 09/2/2010 | 50,4000 | 1,82% | 49,5000 | 50,7000 | 48,3000 | 90.210 | ,00 |
| 08/2/2010 | 49,5000 | -1,20% | 51,3000 | 51,3000 | 47,1000 | 70.607 | ,00 |
| 05/2/2010 | 50,1000 | -6,70% | 51,9000 | 52,5000 | 49,5000 | 90.611 | ,00 |
| 04/2/2010 | 53,7000 | 0,00% | 53,7000 | 53,7000 | 52,5000 | 68.215 | ,00 |
| 03/2/2010 | 53,7000 | -5,29% | 57,6000 | 57,6000 | 53,7000 | 90.830 | ,00 |
| 02/2/2010 | 56,7000 | -2,58% | 57,6000 | 58,5000 | 56,4000 | 78.691 | ,00 |
| 01/2/2010 | 58,2000 | 4,86% | 55,5000 | 58,2000 | 55,2000 | 73.894 | ,00 |
| 29/1/2010 | 55,5000 | 0,00% | 52,2000 | 56,1000 | 52,2000 | 89.290 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|