| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| 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 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΜΟΧΛΟΣ (ΜΟΧΛ)
0,8000 €
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 |
|---|---|---|---|---|---|---|---|
| 29/7/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,0800 | 3.961 | ,00 |
| 28/7/2010 | 2,2400 | 0,00% | 2,0800 | 2,2400 | 2,0800 | 133 | ,00 |
| 27/7/2010 | 2,2400 | 7,69% | 2,2400 | 2,2400 | 2,0800 | 1.394 | ,00 |
| 26/7/2010 | 2,0800 | 0,00% | 2,2400 | 2,2400 | 2,0800 | 3.019 | ,00 |
| 23/7/2010 | 2,0800 | 8,33% | 2,0800 | 2,0800 | 2,0800 | 6.335 | ,00 |
| 22/7/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 1.778 | ,00 |
| 21/7/2010 | 1,9200 | -14,29% | 2,0800 | 2,0800 | 1,9200 | 2.303 | ,00 |
| 20/7/2010 | 2,2400 | 7,69% | 2,2400 | 2,2400 | 2,0800 | 5.303 | ,00 |
| 19/7/2010 | 2,0800 | 18,18% | 1,9200 | 2,0800 | 1,9200 | 6.752 | ,00 |
| 16/7/2010 | 1,7600 | 10,00% | 1,7600 | 1,7600 | 1,6000 | 2.138 | ,00 |
| 15/7/2010 | 1,6000 | -9,09% | 1,7600 | 1,7600 | 1,6000 | 10.904 | ,00 |
| 14/7/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 391 | ,00 |
| 13/7/2010 | 1,7600 | -8,33% | 1,7600 | 1,9200 | 1,7600 | 733 | ,00 |
| 12/7/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 09/7/2010 | 1,9200 | 0,00% | 1,7600 | 1,9200 | 1,7600 | 125 | ,00 |
| 08/7/2010 | 1,9200 | 9,09% | 1,7600 | 1,9200 | 1,7600 | 438 | ,00 |
| 07/7/2010 | 1,7600 | 0,00% | 1,6000 | 1,7600 | 1,6000 | 2.283 | ,00 |
| 06/7/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 1.778 | ,00 |
| 05/7/2010 | 1,7600 | 10,00% | 1,6000 | 1,7600 | 1,6000 | 2.703 | ,00 |
| 02/7/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.750 | ,00 |
| 01/7/2010 | 1,6000 | -9,09% | 1,6000 | 1,6000 | 1,6000 | 419 | ,00 |
| 30/6/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,6000 | 305 | ,00 |
| 29/6/2010 | 1,7600 | -8,33% | 1,7600 | 1,7600 | 1,7600 | 1.113 | ,00 |
| 28/6/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 25/6/2010 | 1,9200 | 0,00% | 1,7600 | 1,9200 | 1,7600 | 646 | ,00 |
| 24/6/2010 | 1,9200 | 0,00% | 1,7600 | 1,9200 | 1,7600 | 1.265 | ,00 |
| 23/6/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,7600 | 328 | ,00 |
| 22/6/2010 | 1,9200 | -7,69% | 1,9200 | 1,9200 | 1,9200 | 863 | ,00 |
| 21/6/2010 | 2,0800 | 8,33% | 2,0800 | 2,0800 | 2,0800 | 1.125 | ,00 |
| 18/6/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 17/6/2010 | 1,9200 | 0,00% | 1,7600 | 1,9200 | 1,7600 | 1.815 | ,00 |
| 16/6/2010 | 1,9200 | -7,69% | 1,9200 | 1,9200 | 1,9200 | 2.009 | ,00 |
| 15/6/2010 | 2,0800 | 8,33% | 2,0800 | 2,0800 | 2,0800 | 625 | ,00 |
| 14/6/2010 | 1,9200 | -7,69% | 1,9200 | 1,9200 | 1,9200 | 62 | ,00 |
| 11/6/2010 | 2,0800 | 8,33% | 2,0800 | 2,0800 | 1,9200 | 1.555 | ,00 |
| 10/6/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,7600 | 6.219 | ,00 |
| 09/6/2010 | 1,9200 | 9,09% | 1,9200 | 1,9200 | 1,7600 | 1.291 | ,00 |
| 08/6/2010 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,6000 | 1.650 | ,00 |
| 07/6/2010 | 1,7600 | -8,33% | 1,9200 | 1,9200 | 1,7600 | 5.125 | ,00 |
| 04/6/2010 | 1,9200 | -7,69% | 2,0800 | 2,0800 | 1,9200 | 3.631 | ,00 |
| 03/6/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 1.313 | ,00 |
| 02/6/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 375 | ,00 |
| 01/6/2010 | 2,0800 | 0,00% | 2,2400 | 2,2400 | 2,0800 | 1.475 | ,00 |
| 31/5/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 3.174 | ,00 |
| 28/5/2010 | 2,0800 | 0,00% | 2,0800 | 2,2400 | 2,0800 | 402 | ,00 |
| 27/5/2010 | 2,0800 | 8,33% | 1,9200 | 2,0800 | 1,9200 | 450 | ,00 |
| 26/5/2010 | 1,9200 | -7,69% | 2,0800 | 2,0800 | 1,9200 | 817 | ,00 |
| 25/5/2010 | 2,0800 | -7,14% | 2,0800 | 2,2400 | 2,0800 | 677 | ,00 |
| 21/5/2010 | 2,2400 | 7,69% | 2,0800 | 2,2400 | 2,0800 | 193 | ,00 |
| 20/5/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 461 | ,00 |
| 19/5/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 4.078 | ,00 |
| 18/5/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 80 | ,00 |
| 17/5/2010 | 2,0800 | 0,00% | 2,0800 | 2,2400 | 2,0800 | 341 | ,00 |
| 14/5/2010 | 2,0800 | -7,14% | 2,0800 | 2,2400 | 2,0800 | 2.376 | ,00 |
| 13/5/2010 | 2,2400 | 0,00% | 2,2400 | 2,4000 | 2,2400 | 1.972 | ,00 |
| 12/5/2010 | 2,2400 | -6,67% | 2,2400 | 2,4000 | 2,2400 | 3.644 | ,00 |
| 11/5/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,2400 | 3.219 | ,00 |
| 10/5/2010 | 2,4000 | 7,14% | 2,4000 | 2,4000 | 2,4000 | 2.764 | ,00 |
| 07/5/2010 | 2,2400 | -6,67% | 2,2400 | 2,2400 | 2,0800 | 3.388 | ,00 |
| 06/5/2010 | 2,4000 | 7,14% | 2,2400 | 2,4000 | 2,2400 | 3.173 | ,00 |
| 05/5/2010 | 2,2400 | 0,00% | 2,2400 | 2,4000 | 2,0800 | 2.033 | ,00 |
| 04/5/2010 | 2,2400 | -6,67% | 2,2400 | 2,4000 | 2,2400 | 2.878 | ,00 |
| 03/5/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,2400 | 939 | ,00 |
| 30/4/2010 | 2,4000 | 7,14% | 2,4000 | 2,4000 | 2,2400 | 7.369 | ,00 |
| 29/4/2010 | 2,2400 | 7,69% | 2,2400 | 2,4000 | 2,2400 | 3.953 | ,00 |
| 28/4/2010 | 2,0800 | -7,14% | 2,0800 | 2,2400 | 2,0800 | 3.709 | ,00 |
| 27/4/2010 | 2,2400 | -6,67% | 2,4000 | 2,4000 | 2,2400 | 3.745 | ,00 |
| 26/4/2010 | 2,4000 | -6,25% | 2,4000 | 2,4000 | 2,4000 | 1.401 | ,00 |
| 23/4/2010 | 2,5600 | 6,67% | 2,5600 | 2,7200 | 2,5600 | 2.707 | ,00 |
| 22/4/2010 | 2,4000 | -6,25% | 2,5600 | 2,5600 | 2,4000 | 1.218 | ,00 |
| 21/4/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 458 | ,00 |
| 20/4/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,4000 | 2.606 | ,00 |
| 19/4/2010 | 2,5600 | -5,88% | 2,5600 | 2,5600 | 2,5600 | 1.050 | ,00 |
| 16/4/2010 | 2,7200 | -5,56% | 2,7200 | 2,8800 | 2,7200 | 1.349 | ,00 |
| 15/4/2010 | 2,8800 | 0,00% | 2,7200 | 3,0400 | 2,7200 | 1.986 | ,00 |
| 14/4/2010 | 2,8800 | -5,26% | 2,8800 | 2,8800 | 2,7200 | 1.458 | ,00 |
| 13/4/2010 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 2,8800 | 5.623 | ,00 |
| 12/4/2010 | 3,0400 | 18,75% | 2,7200 | 3,0400 | 2,7200 | 28.922 | ,00 |
| 09/4/2010 | 2,5600 | 6,67% | 2,4000 | 2,5600 | 2,4000 | 1.319 | ,00 |
| 08/4/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 1.752 | ,00 |
| 07/4/2010 | 2,4000 | -6,25% | 2,7200 | 2,7200 | 2,4000 | 6.591 | ,00 |
| 06/4/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 1.970 | ,00 |
| 01/4/2010 | 2,5600 | 6,67% | 2,5600 | 2,5600 | 2,4000 | 788 | ,00 |
| 31/3/2010 | 2,4000 | -6,25% | 2,5600 | 2,5600 | 2,4000 | 4.074 | ,00 |
| 30/3/2010 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 2.825 | ,00 |
| 29/3/2010 | 2,5600 | -5,88% | 2,7200 | 2,7200 | 2,5600 | 1.637 | ,00 |
| 26/3/2010 | 2,7200 | 6,25% | 2,5600 | 2,7200 | 2,5600 | 870 | ,00 |
| 24/3/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 78 | ,00 |
| 23/3/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,4000 | 3.378 | ,00 |
| 22/3/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 2.688 | ,00 |
| 19/3/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 2.096 | ,00 |
| 18/3/2010 | 2,5600 | -5,88% | 2,5600 | 2,5600 | 2,4000 | 4.266 | ,00 |
| 17/3/2010 | 2,7200 | 0,00% | 2,5600 | 2,7200 | 2,5600 | 5.720 | ,00 |
| 16/3/2010 | 2,7200 | 0,00% | 2,5600 | 2,7200 | 2,5600 | 1.541 | ,00 |
| 15/3/2010 | 2,7200 | 0,00% | 2,5600 | 2,7200 | 2,5600 | 880 | ,00 |
| 12/3/2010 | 2,7200 | 0,00% | 2,5600 | 2,7200 | 2,5600 | 5.604 | ,00 |
| 11/3/2010 | 2,7200 | 6,25% | 2,5600 | 2,7200 | 2,5600 | 563 | ,00 |
| 10/3/2010 | 2,5600 | 6,67% | 2,4000 | 2,7200 | 2,4000 | 9.512 | ,00 |
| 09/3/2010 | 2,4000 | -6,25% | 2,4000 | 2,5600 | 2,4000 | 6.156 | ,00 |
| 08/3/2010 | 2,5600 | 6,67% | 2,5600 | 2,5600 | 2,4000 | 1.563 | ,00 |
| 05/3/2010 | 2,4000 | -6,25% | 2,4000 | 2,4000 | 2,4000 | 10.560 | ,00 |
| 04/3/2010 | 2,5600 | -5,88% | 2,5600 | 2,5600 | 2,4000 | 9.881 | ,00 |
| 03/3/2010 | 2,7200 | 0,00% | 2,5600 | 2,7200 | 2,5600 | 1.944 | ,00 |
| 02/3/2010 | 2,7200 | 6,25% | 2,4000 | 2,7200 | 2,4000 | 5.641 | ,00 |
| 01/3/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 509 | ,00 |
| 26/2/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,4000 | 3.308 | ,00 |
| 25/2/2010 | 2,5600 | 6,67% | 2,4000 | 2,5600 | 2,4000 | 536 | ,00 |
| 24/2/2010 | 2,4000 | -6,25% | 2,5600 | 2,5600 | 2,4000 | 10.419 | ,00 |
| 23/2/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,4000 | 2.011 | ,00 |
| 22/2/2010 | 2,5600 | 6,67% | 2,2400 | 2,5600 | 2,2400 | 2.256 | ,00 |
| 19/2/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,2400 | 925 | ,00 |
| 18/2/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,2400 | 1.031 | ,00 |
| 17/2/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,2400 | 995 | ,00 |
| 16/2/2010 | 2,4000 | -6,25% | 2,4000 | 2,4000 | 2,2400 | 4.916 | ,00 |
| 12/2/2010 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 3.148 | ,00 |
| 11/2/2010 | 2,5600 | -5,88% | 2,5600 | 2,7200 | 2,5600 | 2.054 | ,00 |
| 10/2/2010 | 2,7200 | 6,25% | 2,5600 | 2,7200 | 2,4000 | 4.454 | ,00 |
| 09/2/2010 | 2,5600 | 0,00% | 2,4000 | 2,7200 | 2,4000 | 695 | ,00 |
| 08/2/2010 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 2.501 | ,00 |
| 05/2/2010 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 2.356 | ,00 |
| 04/2/2010 | 2,5600 | -5,88% | 2,5600 | 2,7200 | 2,5600 | 212 | ,00 |
| 03/2/2010 | 2,7200 | 0,00% | 2,8800 | 2,8800 | 2,5600 | 601 | ,00 |
| 02/2/2010 | 2,7200 | 0,00% | 2,5600 | 2,8800 | 2,5600 | 964 | ,00 |
| 01/2/2010 | 2,7200 | 0,00% | 2,7200 | 2,8800 | 2,5600 | 2.450 | ,00 |
| 29/1/2010 | 2,7200 | 6,25% | 2,5600 | 2,7200 | 2,5600 | 1.230 | ,00 |
| 28/1/2010 | 2,5600 | -5,88% | 2,7200 | 2,7200 | 2,4000 | 10.286 | ,00 |
| 27/1/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,5600 | 660 | ,00 |
| 26/1/2010 | 2,7200 | 0,00% | 2,5600 | 2,8800 | 2,5600 | 1.006 | ,00 |
| 25/1/2010 | 2,7200 | 0,00% | 2,7200 | 2,8800 | 2,5600 | 4.712 | ,00 |
| 22/1/2010 | 2,7200 | 0,00% | 2,5600 | 2,8800 | 2,5600 | 2.577 | ,00 |
| 21/1/2010 | 2,7200 | -5,56% | 2,8800 | 2,8800 | 2,4000 | 4.205 | ,00 |
| 20/1/2010 | 2,8800 | -5,26% | 2,8800 | 3,0400 | 2,8800 | 2.210 | ,00 |
| 19/1/2010 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 2,8800 | 1.261 | ,00 |
| 18/1/2010 | 3,0400 | 0,00% | 2,8800 | 3,0400 | 2,7200 | 9.083 | ,00 |
| 15/1/2010 | 3,0400 | 0,00% | 3,0400 | 3,2000 | 2,8800 | 4.966 | ,00 |
| 14/1/2010 | 3,0400 | 5,56% | 3,0400 | 3,0400 | 3,0400 | 3 | ,00 |
| 13/1/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 141 | ,00 |
| 12/1/2010 | 2,8800 | -5,26% | 2,8800 | 2,8800 | 2,8800 | 1.101 | ,00 |
| 11/1/2010 | 3,0400 | 5,56% | 3,0400 | 3,0400 | 3,0400 | 313 | ,00 |
| 08/1/2010 | 2,8800 | -5,26% | 3,0400 | 3,0400 | 2,8800 | 1.499 | ,00 |
| 07/1/2010 | 3,0400 | 0,00% | 3,0400 | 3,2000 | 3,0400 | 3.026 | ,00 |
| 05/1/2010 | 3,0400 | 5,56% | 3,0400 | 3,0400 | 3,0400 | 4.797 | ,00 |
| 04/1/2010 | 2,8800 | 0,00% | 2,7200 | 2,8800 | 2,7200 | 253 | ,00 |
| 31/12/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,7200 | 1.120 | 3.219,25 |
| 30/12/2009 | 2,8800 | -5,26% | 3,0400 | 3,0400 | 2,8800 | 1.861 | 5.373,78 |
| 29/12/2009 | 3,0400 | -5,00% | 3,0400 | 3,2000 | 2,8800 | 5.047 | 15.043,68 |
| 28/12/2009 | 3,2000 | 5,26% | 3,0400 | 3,2000 | 3,0400 | 125 | 392,74 |
| 23/12/2009 | 3,0400 | 0,00% | 2,8800 | 3,2000 | 2,7200 | 4.766 | 14.136,96 |
| 22/12/2009 | 3,0400 | 5,56% | 3,0400 | 3,0400 | 2,8800 | 113 | 334,00 |
| 21/12/2009 | 2,8800 | 0,00% | 2,8800 | 3,0400 | 2,7200 | 953 | 2.820,19 |
| 18/12/2009 | 2,8800 | -5,26% | 3,0400 | 3,0400 | 2,8800 | 1.707 | 4.918,52 |
| 17/12/2009 | 3,0400 | 5,56% | 2,8800 | 3,0400 | 2,7200 | 3.326 | 9.853,05 |
| 16/12/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,7200 | 1.971 | 5.521,80 |
| 15/12/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 14/12/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,7200 | 2.941 | 8.345,08 |
| 11/12/2009 | 2,8800 | -5,26% | 3,0400 | 3,0400 | 2,8800 | 6.118 | 17.961,20 |
| 10/12/2009 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 2,8800 | 1.951 | 5.827,52 |
| 09/12/2009 | 3,0400 | -5,00% | 2,8800 | 3,0400 | 2,8800 | 3.985 | 11.840,54 |
| 08/12/2009 | 3,2000 | 0,00% | 3,0400 | 3,2000 | 3,0400 | 2.711 | 8.560,87 |
| 07/12/2009 | 3,2000 | 0,00% | 3,0400 | 3,3600 | 2,8800 | 5.578 | 17.536,43 |
| 04/12/2009 | 3,2000 | -4,76% | 3,3600 | 3,3600 | 3,0400 | 5.660 | 18.130,78 |
| 03/12/2009 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,2000 | 3.403 | 11.185,46 |
| 02/12/2009 | 3,3600 | 5,00% | 3,2000 | 3,5200 | 3,2000 | 15.068 | 49.717,76 |
| 01/12/2009 | 3,2000 | 11,11% | 3,0400 | 3,3600 | 3,0400 | 3.190 | ,00 |
| 30/11/2009 | 2,8800 | 0,00% | 2,7200 | 2,8800 | 2,7200 | 3.361 | ,00 |
| 27/11/2009 | 2,8800 | 0,00% | 2,7200 | 2,8800 | 2,7200 | 6.088 | ,00 |
| 26/11/2009 | 2,8800 | 0,00% | 2,8800 | 3,0400 | 2,7200 | 3.803 | ,00 |
| 25/11/2009 | 2,8800 | 0,00% | 2,8800 | 3,0400 | 2,5600 | 13.331 | ,00 |
| 24/11/2009 | 2,8800 | -5,26% | 2,8800 | 2,8800 | 2,8800 | 6.182 | ,00 |
| 23/11/2009 | 3,0400 | -5,00% | 3,2000 | 3,2000 | 2,8800 | 11.657 | ,00 |
| 20/11/2009 | 3,2000 | -4,76% | 3,2000 | 3,3600 | 3,2000 | 2.887 | ,00 |
| 19/11/2009 | 3,3600 | 0,00% | 3,2000 | 3,3600 | 3,2000 | 875 | ,00 |
| 18/11/2009 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,2000 | 2.602 | ,00 |
| 17/11/2009 | 3,3600 | 0,00% | 3,2000 | 3,3600 | 3,2000 | 8.366 | ,00 |
| 16/11/2009 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,2000 | 4.803 | ,00 |
| 13/11/2009 | 3,3600 | 0,00% | 3,2000 | 3,3600 | 3,2000 | 914 | ,00 |
| 12/11/2009 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,2000 | 2.668 | ,00 |
| 11/11/2009 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,2000 | 2.914 | ,00 |
| 10/11/2009 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 2.122 | ,00 |
| 09/11/2009 | 3,3600 | -4,55% | 3,5200 | 3,5200 | 3,2000 | 16.287 | ,00 |
| 06/11/2009 | 3,5200 | 4,76% | 3,3600 | 3,6800 | 3,3600 | 7.842 | ,00 |
| 05/11/2009 | 3,3600 | -4,55% | 3,3600 | 3,3600 | 3,2000 | 10.615 | ,00 |
| 04/11/2009 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,3600 | 1.472 | ,00 |
| 03/11/2009 | 3,5200 | -4,35% | 3,5200 | 3,5200 | 3,3600 | 2.756 | ,00 |
| 02/11/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,3600 | 4.688 | ,00 |
| 30/10/2009 | 3,6800 | 4,55% | 3,6800 | 3,6800 | 3,5200 | 1.460 | ,00 |
| 29/10/2009 | 3,5200 | 0,00% | 3,3600 | 3,6800 | 3,3600 | 1.246 | ,00 |
| 27/10/2009 | 3,5200 | -8,33% | 3,6800 | 3,6800 | 3,5200 | 5.857 | ,00 |
| 26/10/2009 | 3,8400 | 4,35% | 3,6800 | 4,0000 | 3,6800 | 6.439 | ,00 |
| 23/10/2009 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,5200 | 17.738 | ,00 |
| 22/10/2009 | 3,6800 | 9,52% | 3,5200 | 3,6800 | 3,3600 | 20.830 | ,00 |
| 21/10/2009 | 3,3600 | -8,70% | 3,5200 | 3,5200 | 3,3600 | 5.597 | ,00 |
| 20/10/2009 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,5200 | 4.004 | ,00 |
| 19/10/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 443 | ,00 |
| 16/10/2009 | 3,6800 | -4,17% | 3,6800 | 3,8400 | 3,6800 | 3.229 | ,00 |
| 15/10/2009 | 3,8400 | -4,00% | 4,0000 | 4,0000 | 3,8400 | 3.063 | ,00 |
| 14/10/2009 | 4,0000 | 0,00% | 4,0000 | 4,1600 | 3,8400 | 7.787 | ,00 |
| 13/10/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8400 | 1.984 | ,00 |
| 12/10/2009 | 4,0000 | 8,70% | 3,8400 | 4,0000 | 3,8400 | 19.684 | ,00 |
| 09/10/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,5200 | 707 | ,00 |
| 08/10/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,5200 | 2.811 | ,00 |
| 07/10/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 1.194 | ,00 |
| 06/10/2009 | 3,6800 | 0,00% | 3,8400 | 3,8400 | 3,6800 | 4.400 | ,00 |
| 05/10/2009 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 4.784 | ,00 |
| 02/10/2009 | 3,6800 | 4,55% | 3,6800 | 3,8400 | 3,5200 | 7.763 | ,00 |
| 01/10/2009 | 3,5200 | -4,35% | 3,5200 | 3,5200 | 3,5200 | 881 | ,00 |
| 30/9/2009 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,5200 | 6.125 | ,00 |
| 29/9/2009 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 6.604 | ,00 |
| 28/9/2009 | 3,6800 | 0,00% | 3,8400 | 3,8400 | 3,6800 | 4.375 | ,00 |
| 25/9/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 1.451 | ,00 |
| 24/9/2009 | 3,6800 | -4,17% | 3,6800 | 3,8400 | 3,5200 | 3.678 | ,00 |
| 23/9/2009 | 3,8400 | 4,35% | 3,6800 | 3,8400 | 3,6800 | 1.096 | ,00 |
| 22/9/2009 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 9.087 | ,00 |
| 21/9/2009 | 3,6800 | -8,00% | 3,6800 | 3,8400 | 3,6800 | 748 | ,00 |
| 18/9/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8400 | 3.455 | ,00 |
| 17/9/2009 | 4,0000 | 4,17% | 3,8400 | 4,1600 | 3,8400 | 29.960 | ,00 |
| 16/9/2009 | 3,8400 | 4,35% | 3,8400 | 4,0000 | 3,8400 | 1.219 | ,00 |
| 15/9/2009 | 3,6800 | 0,00% | 3,5200 | 3,8400 | 3,5200 | 8.359 | ,00 |
| 14/9/2009 | 3,6800 | -4,17% | 3,6800 | 3,6800 | 3,5200 | 5.692 | ,00 |
| 11/9/2009 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,6800 | 6.619 | ,00 |
| 10/9/2009 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,6800 | 960 | ,00 |
| 09/9/2009 | 3,8400 | -4,00% | 3,8400 | 4,0000 | 3,8400 | 6.925 | ,00 |
| 08/9/2009 | 4,0000 | 4,17% | 4,0000 | 4,0000 | 3,8400 | 9.456 | ,00 |
| 07/9/2009 | 3,8400 | 4,35% | 3,6800 | 3,8400 | 3,6800 | 3.114 | ,00 |
| 04/9/2009 | 3,6800 | 4,55% | 3,5200 | 3,8400 | 3,5200 | 9.773 | ,00 |
| 03/9/2009 | 3,5200 | -4,35% | 3,5200 | 3,6800 | 3,3600 | 3.294 | ,00 |
| 02/9/2009 | 3,6800 | 4,55% | 3,5200 | 3,6800 | 3,5200 | 5.837 | ,00 |
| 01/9/2009 | 3,5200 | -8,33% | 3,6800 | 3,8400 | 3,5200 | 3.094 | ,00 |
| 31/8/2009 | 3,8400 | -4,00% | 3,6800 | 3,8400 | 3,6800 | 203 | ,00 |
| 28/8/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8400 | 2.945 | ,00 |
| 27/8/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,6800 | 10.678 | ,00 |
| 26/8/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8400 | 8.062 | ,00 |
| 25/8/2009 | 4,0000 | 8,70% | 3,6800 | 4,0000 | 3,6800 | 27.921 | ,00 |
| 24/8/2009 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,5200 | 23.935 | ,00 |
| 21/8/2009 | 3,6800 | 4,55% | 3,6800 | 3,6800 | 3,5200 | 1.282 | ,00 |
| 20/8/2009 | 3,5200 | 4,76% | 3,5200 | 3,6800 | 3,3600 | 6.888 | ,00 |
| 19/8/2009 | 3,3600 | -4,55% | 3,6800 | 3,6800 | 3,2000 | 20.349 | ,00 |
| 18/8/2009 | 3,5200 | -4,35% | 3,5200 | 3,6800 | 3,3600 | 6.757 | ,00 |
| 17/8/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,5200 | 411 | ,00 |
| 14/8/2009 | 3,6800 | -4,17% | 3,8400 | 3,8400 | 3,6800 | 3.606 | ,00 |
| 13/8/2009 | 3,8400 | 0,00% | 4,1600 | 4,1600 | 3,8400 | 1.863 | ,00 |
| 12/8/2009 | 3,8400 | -4,00% | 3,8400 | 3,8400 | 3,6800 | 2.054 | ,00 |
| 11/8/2009 | 4,0000 | -3,85% | 4,0000 | 4,0000 | 3,8400 | 1.937 | ,00 |
| 10/8/2009 | 4,1600 | 4,00% | 4,1600 | 4,3200 | 4,0000 | 3.215 | ,00 |
| 07/8/2009 | 4,0000 | -7,41% | 4,1600 | 4,3200 | 3,8400 | 7.376 | ,00 |
| 06/8/2009 | 4,3200 | 12,50% | 4,1600 | 4,4800 | 4,0000 | 12.693 | ,00 |
| 05/8/2009 | 3,8400 | 4,35% | 3,8400 | 3,8400 | 3,6800 | 2.560 | ,00 |
| 04/8/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,5200 | 1.731 | ,00 |
| 03/8/2009 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,5200 | 2.352 | ,00 |
| 31/7/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,5200 | 3.449 | ,00 |
| 30/7/2009 | 3,6800 | 4,55% | 3,6800 | 3,8400 | 3,5200 | 2.627 | ,00 |
| 29/7/2009 | 3,5200 | -4,35% | 3,5200 | 3,6800 | 3,5200 | 1.899 | ,00 |
| 28/7/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,5200 | 2.734 | ,00 |
| 27/7/2009 | 3,6800 | 0,00% | 3,8400 | 3,8400 | 3,6800 | 2.625 | ,00 |
| 24/7/2009 | 3,6800 | 9,52% | 3,3600 | 3,8400 | 3,3600 | 6.216 | ,00 |
| 23/7/2009 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 657 | ,00 |
| 22/7/2009 | 3,3600 | 0,00% | 3,3600 | 3,5200 | 3,3600 | 3.031 | ,00 |
| 21/7/2009 | 3,3600 | 0,00% | 3,5200 | 3,5200 | 3,3600 | 2.688 | ,00 |
| 20/7/2009 | 3,3600 | 0,00% | 3,3600 | 3,5200 | 3,3600 | 776 | ,00 |
| 17/7/2009 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 305 | ,00 |
| 16/7/2009 | 3,3600 | 0,00% | 3,3600 | 3,5200 | 3,2000 | 7.889 | ,00 |
| 15/7/2009 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,2000 | 8.765 | ,00 |
| 14/7/2009 | 3,3600 | 0,00% | 3,3600 | 3,5200 | 3,2000 | 2.681 | ,00 |
| 13/7/2009 | 3,3600 | -8,70% | 3,3600 | 3,3600 | 3,3600 | 3.446 | ,00 |
| 10/7/2009 | 3,6800 | 4,55% | 3,6800 | 3,6800 | 3,5200 | 2.744 | ,00 |
| 09/7/2009 | 3,5200 | 10,00% | 3,2000 | 3,5200 | 3,2000 | 2.663 | ,00 |
| 08/7/2009 | 3,2000 | -9,09% | 3,3600 | 3,3600 | 3,2000 | 4.958 | ,00 |
| 07/7/2009 | 3,5200 | 0,00% | 3,5200 | 3,6800 | 3,5200 | 2.081 | ,00 |
| 06/7/2009 | 3,5200 | -4,35% | 3,3600 | 3,5200 | 3,3600 | 1.495 | ,00 |
| 03/7/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,5200 | 438 | ,00 |
| 02/7/2009 | 3,6800 | -4,17% | 3,8400 | 3,8400 | 3,5200 | 12.660 | ,00 |
| 01/7/2009 | 3,8400 | 4,35% | 4,0000 | 4,0000 | 3,6800 | 5.146 | ,00 |
| 30/6/2009 | 3,6800 | 9,52% | 3,5200 | 4,0000 | 3,5200 | 7.179 | ,00 |
| 29/6/2009 | 3,3600 | -8,70% | 3,5200 | 3,5200 | 3,3600 | 531 | ,00 |
| 26/6/2009 | 3,6800 | 4,55% | 3,6800 | 3,8400 | 3,5200 | 6.208 | ,00 |
| 25/6/2009 | 3,5200 | -4,35% | 3,5200 | 3,8400 | 3,3600 | 4.483 | ,00 |
| 24/6/2009 | 3,6800 | 0,00% | 3,8400 | 3,8400 | 3,5200 | 2.911 | ,00 |
| 23/6/2009 | 3,6800 | -8,00% | 4,0000 | 4,0000 | 3,6800 | 8.800 | ,00 |
| 22/6/2009 | 4,0000 | -3,85% | 4,1600 | 4,1600 | 3,8400 | 2.031 | ,00 |
| 19/6/2009 | 4,1600 | 4,00% | 4,0000 | 4,1600 | 4,0000 | 1.609 | ,00 |
| 18/6/2009 | 4,0000 | 4,17% | 3,8400 | 4,0000 | 3,8400 | 1.978 | ,00 |
| 17/6/2009 | 3,8400 | -4,00% | 4,0000 | 4,1600 | 3,6800 | 7.252 | ,00 |
| 16/6/2009 | 4,0000 | -7,41% | 4,1600 | 4,1600 | 3,8400 | 3.968 | ,00 |
| 15/6/2009 | 4,3200 | -6,90% | 4,6400 | 4,6400 | 4,3200 | 5.457 | ,00 |
| 12/6/2009 | 4,6400 | 0,00% | 4,8000 | 4,8000 | 4,4800 | 7.853 | ,00 |
| 11/6/2009 | 4,6400 | 0,00% | 4,8000 | 4,8000 | 4,4800 | 3.081 | ,00 |
| 10/6/2009 | 4,6400 | 7,41% | 4,4800 | 4,9600 | 4,4800 | 8.999 | ,00 |
| 09/6/2009 | 4,3200 | -15,63% | 4,6400 | 4,6400 | 4,1600 | 15.243 | ,00 |
| 05/6/2009 | 5,1200 | -5,88% | 5,2800 | 5,4400 | 4,9600 | 18.512 | ,00 |
| 04/6/2009 | 5,4400 | -2,86% | 5,6000 | 5,6000 | 5,1200 | 39.309 | ,00 |
| 03/6/2009 | 5,6000 | 6,06% | 5,6000 | 6,0800 | 5,2800 | 56.329 | ,00 |
| 02/6/2009 | 5,2800 | 13,79% | 4,9600 | 5,4400 | 4,9600 | 35.845 | ,00 |
| 01/6/2009 | 4,6400 | 7,41% | 4,4800 | 5,1200 | 4,4800 | 31.320 | ,00 |
| 29/5/2009 | 4,3200 | 8,00% | 4,3200 | 4,3200 | 4,1600 | 19.561 | ,00 |
| 28/5/2009 | 4,0000 | -3,85% | 4,1600 | 4,1600 | 4,0000 | 7.359 | ,00 |
| 27/5/2009 | 4,1600 | 0,00% | 4,1600 | 4,3200 | 4,1600 | 6.570 | ,00 |
| 26/5/2009 | 4,1600 | 8,33% | 4,1600 | 4,4800 | 3,8400 | 22.119 | ,00 |
| 25/5/2009 | 3,8400 | 14,29% | 3,6800 | 4,0000 | 3,6800 | 12.670 | ,00 |
| 22/5/2009 | 3,3600 | 10,53% | 3,2000 | 3,5200 | 3,2000 | 8.148 | ,00 |
| 21/5/2009 | 3,0400 | 0,00% | 2,8800 | 3,3600 | 2,8800 | 16.687 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|