| 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
JUMBO Α.Ε.E. (ΜΠΕΛΑ)
30,3000 €
-0,1200 (-0,39%)
- Άνοιγμα 30,5800
- Υψηλό 30,5800
- Χαμηλό 30,0400
- Όγκος 485.116
- Τζίρος 14.741.880 €
- Πράξεις 1.009
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2011 | 4,7200 | 1,94% | 4,6900 | 4,8100 | 4,6400 | 245.524 | ,00 |
| 08/2/2011 | 4,6300 | 3,81% | 4,5100 | 4,7200 | 4,4600 | 1.175.519 | ,00 |
| 07/2/2011 | 4,4600 | 0,68% | 4,4500 | 4,5100 | 4,3900 | 62.172 | 277.844,77 |
| 04/2/2011 | 4,4300 | 0,23% | 4,4200 | 4,4700 | 4,3900 | 86.731 | ,00 |
| 03/2/2011 | 4,4200 | -0,90% | 4,4300 | 4,5100 | 4,4200 | 76.962 | ,00 |
| 02/2/2011 | 4,4600 | 0,00% | 4,4800 | 4,5500 | 4,4300 | 169.569 | ,00 |
| 01/2/2011 | 4,4600 | 2,06% | 4,4500 | 4,6700 | 4,4400 | 492.542 | ,00 |
| 31/1/2011 | 4,3700 | -1,80% | 4,4500 | 4,4500 | 4,3700 | 245.079 | ,00 |
| 28/1/2011 | 4,4500 | -0,67% | 4,5000 | 4,5200 | 4,4400 | 151.384 | ,00 |
| 27/1/2011 | 4,4800 | -0,67% | 4,5100 | 4,6000 | 4,4800 | 144.713 | ,00 |
| 26/1/2011 | 4,5100 | 0,00% | 4,5100 | 4,5600 | 4,4900 | 76.722 | ,00 |
| 25/1/2011 | 4,5100 | 0,45% | 4,5500 | 4,6000 | 4,4600 | 103.615 | ,00 |
| 24/1/2011 | 4,4900 | -4,26% | 4,6300 | 4,7200 | 4,4900 | 164.632 | ,00 |
| 21/1/2011 | 4,6900 | 0,00% | 4,6500 | 4,7500 | 4,5900 | 235.532 | ,00 |
| 20/1/2011 | 4,6900 | -2,29% | 4,8100 | 4,8800 | 4,6600 | 373.477 | ,00 |
| 19/1/2011 | 4,8000 | -0,21% | 4,7200 | 4,8300 | 4,7200 | 180.918 | ,00 |
| 18/1/2011 | 4,8100 | 1,91% | 4,7600 | 4,9000 | 4,5500 | 140.034 | ,00 |
| 17/1/2011 | 4,7200 | 2,83% | 4,5900 | 4,7500 | 4,5900 | 255.462 | ,00 |
| 14/1/2011 | 4,5900 | 2,00% | 4,4300 | 4,6100 | 4,4300 | 334.283 | ,00 |
| 13/1/2011 | 4,5000 | 1,81% | 4,3200 | 4,5000 | 4,3200 | 102.775 | ,00 |
| 12/1/2011 | 4,4200 | 4,74% | 4,1600 | 4,4600 | 4,1600 | 262.199 | ,00 |
| 11/1/2011 | 4,2200 | 1,69% | 4,1500 | 4,2200 | 4,0900 | 371.133 | ,00 |
| 10/1/2011 | 4,1500 | -0,72% | 4,1600 | 4,2400 | 4,1400 | 194.710 | ,00 |
| 07/1/2011 | 4,1800 | 0,72% | 4,1000 | 4,1800 | 4,0800 | 137.684 | ,00 |
| 05/1/2011 | 4,1500 | -1,66% | 4,1300 | 4,1800 | 4,1200 | 103.704 | ,00 |
| 04/1/2011 | 4,2200 | 0,24% | 4,2300 | 4,2300 | 4,1500 | 65.837 | ,00 |
| 03/1/2011 | 4,2100 | -0,71% | 4,2300 | 4,2400 | 4,1600 | 19.817 | ,00 |
| 31/12/2010 | 4,2400 | 3,67% | 4,1500 | 4,2400 | 4,1200 | 15.866 | ,00 |
| 30/12/2010 | 4,0900 | -0,73% | 4,0400 | 4,1200 | 4,0300 | 15.386 | ,00 |
| 29/12/2010 | 4,1200 | 0,73% | 4,0700 | 4,1200 | 4,0300 | 20.002 | ,00 |
| 28/12/2010 | 4,0900 | 0,74% | 4,0300 | 4,1000 | 3,9800 | 28.918 | ,00 |
| 27/12/2010 | 4,0600 | -3,56% | 4,1900 | 4,1900 | 4,0300 | 48.784 | ,00 |
| 23/12/2010 | 4,2100 | -3,88% | 4,2200 | 4,2500 | 4,1400 | 50.036 | ,00 |
| 22/12/2010 | 4,3800 | 2,58% | 4,3300 | 4,3800 | 4,2600 | 160.924 | ,00 |
| 21/12/2010 | 4,2700 | -0,47% | 4,3300 | 4,3300 | 4,2500 | 42.492 | ,00 |
| 20/12/2010 | 4,2900 | -3,16% | 4,4100 | 4,4400 | 4,2800 | 35.846 | ,00 |
| 17/12/2010 | 4,4300 | 2,78% | 4,3100 | 4,4300 | 4,2900 | 152.821 | ,00 |
| 16/12/2010 | 4,3100 | -0,23% | 4,3300 | 4,3700 | 4,2800 | 101.086 | ,00 |
| 15/12/2010 | 4,3200 | 0,70% | 4,2700 | 4,3300 | 4,2700 | 129.669 | ,00 |
| 14/12/2010 | 4,2900 | 0,00% | 4,2900 | 4,3800 | 4,2300 | 236.602 | ,00 |
| 13/12/2010 | 4,2900 | -1,61% | 4,3800 | 4,3900 | 4,2900 | 425.955 | ,00 |
| 10/12/2010 | 4,3600 | -1,36% | 4,4600 | 4,4600 | 4,3300 | 282.514 | ,00 |
| 09/12/2010 | 4,4200 | -2,86% | 4,4900 | 4,6100 | 4,4200 | 268.898 | ,00 |
| 08/12/2010 | 4,5500 | 1,56% | 4,4500 | 4,5900 | 4,4500 | 68.184 | ,00 |
| 07/12/2010 | 4,4800 | -0,67% | 4,5400 | 4,6700 | 4,4800 | 145.820 | ,00 |
| 06/12/2010 | 4,5100 | 1,12% | 4,4700 | 4,5100 | 4,4400 | 50.273 | ,00 |
| 03/12/2010 | 4,4600 | 1,13% | 4,4900 | 4,5800 | 4,3900 | 154.752 | ,00 |
| 02/12/2010 | 4,4100 | -1,12% | 4,5400 | 4,5400 | 4,3300 | 559.781 | ,00 |
| 01/12/2010 | 4,4600 | 2,29% | 4,3100 | 4,4700 | 4,3100 | 439.770 | ,00 |
| 30/11/2010 | 4,3600 | 0,46% | 4,3400 | 4,4500 | 4,3000 | 458.755 | ,00 |
| 29/11/2010 | 4,3400 | -1,59% | 4,5500 | 4,5500 | 4,3100 | 67.453 | ,00 |
| 26/11/2010 | 4,4100 | -1,12% | 4,5000 | 4,5300 | 4,4000 | 19.443 | ,00 |
| 25/11/2010 | 4,4600 | -2,83% | 4,5500 | 4,6000 | 4,4200 | 599.857 | ,00 |
| 24/11/2010 | 4,5900 | 3,15% | 4,4600 | 4,6300 | 4,4600 | 62.834 | ,00 |
| 23/11/2010 | 4,4500 | -0,67% | 4,3800 | 4,5600 | 4,3800 | 114.582 | ,00 |
| 22/11/2010 | 4,4800 | -2,40% | 4,5900 | 4,5900 | 4,3900 | 266.704 | ,00 |
| 19/11/2010 | 4,5900 | -0,86% | 4,5700 | 4,6800 | 4,5600 | 26.601 | ,00 |
| 18/11/2010 | 4,6300 | 4,04% | 4,6200 | 4,6500 | 4,5300 | 133.617 | ,00 |
| 17/11/2010 | 4,4500 | -2,63% | 4,5700 | 4,6200 | 4,4400 | 29.753 | ,00 |
| 16/11/2010 | 4,5700 | 1,33% | 4,5100 | 4,6300 | 4,4500 | 87.400 | ,00 |
| 15/11/2010 | 4,5100 | 2,27% | 4,4700 | 4,5700 | 4,3300 | 144.676 | ,00 |
| 12/11/2010 | 4,4100 | -3,08% | 4,5100 | 4,5400 | 4,4000 | 95.806 | ,00 |
| 11/11/2010 | 4,5500 | 0,00% | 4,4800 | 4,5800 | 4,4500 | 95.344 | ,00 |
| 10/11/2010 | 4,5500 | 0,00% | 4,5100 | 4,7000 | 4,4900 | 191.816 | ,00 |
| 09/11/2010 | 4,5500 | 0,44% | 4,5800 | 4,6600 | 4,3800 | 108.789 | ,00 |
| 08/11/2010 | 4,5300 | 2,03% | 4,5200 | 4,6600 | 4,5200 | 100.256 | ,00 |
| 05/11/2010 | 4,4400 | 0,00% | 4,3300 | 4,4900 | 4,3300 | 82.312 | ,00 |
| 04/11/2010 | 4,4400 | -2,20% | 4,5400 | 4,5800 | 4,3500 | 72.943 | ,00 |
| 03/11/2010 | 4,5400 | 1,79% | 4,3900 | 4,5400 | 4,3900 | 49.406 | ,00 |
| 02/11/2010 | 4,4600 | -2,41% | 4,4700 | 4,5700 | 4,4300 | 150.194 | ,00 |
| 01/11/2010 | 4,5700 | -3,79% | 4,7500 | 4,7500 | 4,4800 | 163.265 | ,00 |
| 29/10/2010 | 4,7500 | -1,25% | 4,8100 | 4,8400 | 4,6300 | 128.141 | ,00 |
| 27/10/2010 | 4,8100 | 0,00% | 4,8300 | 4,8800 | 4,7200 | 102.366 | ,00 |
| 26/10/2010 | 4,8100 | -0,82% | 4,8500 | 4,8500 | 4,7900 | 1.161.761 | ,00 |
| 25/10/2010 | 4,8500 | 1,25% | 4,7600 | 4,9300 | 4,7600 | 41.498 | ,00 |
| 22/10/2010 | 4,7900 | 0,63% | 4,7500 | 4,8500 | 4,7500 | 33.930 | ,00 |
| 21/10/2010 | 4,7600 | 0,21% | 4,7200 | 4,8300 | 4,7200 | 38.231 | ,00 |
| 20/10/2010 | 4,7500 | -0,84% | 4,7300 | 4,8100 | 4,7300 | 18.340 | ,00 |
| 19/10/2010 | 4,7900 | 1,91% | 4,7400 | 4,8200 | 4,6900 | 33.069 | ,00 |
| 18/10/2010 | 4,7000 | -3,49% | 4,7800 | 4,7800 | 4,6900 | 45.911 | ,00 |
| 15/10/2010 | 4,8700 | -2,60% | 4,8900 | 5,0200 | 4,7800 | 785.387 | ,00 |
| 14/10/2010 | 5,0000 | 2,04% | 4,9000 | 5,0100 | 4,9000 | 70.508 | ,00 |
| 13/10/2010 | 4,9000 | 3,59% | 4,8100 | 5,0200 | 4,7200 | 216.975 | ,00 |
| 12/10/2010 | 4,7300 | 1,07% | 4,5800 | 4,7300 | 4,5800 | 141.179 | ,00 |
| 11/10/2010 | 4,6800 | 2,86% | 4,5900 | 4,6900 | 4,5700 | 121.616 | ,00 |
| 08/10/2010 | 4,5500 | -0,66% | 4,5400 | 4,6300 | 4,5200 | 172.082 | ,00 |
| 07/10/2010 | 4,5800 | 2,92% | 4,4500 | 4,6300 | 4,4500 | 277.810 | ,00 |
| 06/10/2010 | 4,4500 | 4,22% | 4,3600 | 4,4800 | 4,2900 | 147.543 | ,00 |
| 05/10/2010 | 4,2700 | 0,00% | 4,2700 | 4,3300 | 4,2600 | 88.221 | ,00 |
| 04/10/2010 | 4,2700 | 1,18% | 4,2100 | 4,2900 | 4,1000 | 123.694 | ,00 |
| 01/10/2010 | 4,2200 | -0,47% | 4,2400 | 4,2700 | 4,1500 | 165.846 | ,00 |
| 30/9/2010 | 4,2400 | -0,24% | 4,2700 | 4,3000 | 4,1500 | 46.806 | ,00 |
| 29/9/2010 | 4,2500 | 0,24% | 4,2400 | 4,2800 | 4,2100 | 66.459 | ,00 |
| 28/9/2010 | 4,2400 | 1,19% | 4,1400 | 4,2400 | 4,1400 | 56.823 | ,00 |
| 27/9/2010 | 4,1900 | 0,48% | 4,2100 | 4,3300 | 4,1200 | 44.508 | ,00 |
| 24/9/2010 | 4,1700 | 1,21% | 4,1200 | 4,2200 | 4,1200 | 30.648 | ,00 |
| 23/9/2010 | 4,1200 | -1,90% | 4,2100 | 4,2400 | 4,1100 | 195.047 | ,00 |
| 22/9/2010 | 4,2000 | 3,19% | 4,0500 | 4,2000 | 4,0400 | 62.773 | ,00 |
| 21/9/2010 | 4,0700 | -0,25% | 3,9900 | 4,1600 | 3,9900 | 144.275 | ,00 |
| 20/9/2010 | 4,0800 | 0,74% | 4,1600 | 4,1600 | 3,9900 | 100.374 | ,00 |
| 17/9/2010 | 4,0500 | -2,64% | 4,2600 | 4,3100 | 4,0500 | 141.959 | ,00 |
| 16/9/2010 | 4,1600 | -2,12% | 4,2100 | 4,2300 | 4,1500 | 50.785 | ,00 |
| 15/9/2010 | 4,2500 | 0,00% | 4,2100 | 4,3000 | 4,1300 | 89.065 | ,00 |
| 14/9/2010 | 4,2500 | -0,47% | 4,2700 | 4,3300 | 4,2100 | 2.145.899 | ,00 |
| 13/9/2010 | 4,2700 | -0,70% | 4,3300 | 4,3300 | 4,2500 | 289.353 | ,00 |
| 10/9/2010 | 4,3000 | -0,69% | 4,3300 | 4,3300 | 4,2500 | 155.395 | ,00 |
| 09/9/2010 | 4,3300 | 0,93% | 4,2900 | 4,3700 | 4,2400 | 64.435 | ,00 |
| 08/9/2010 | 4,2900 | 0,00% | 4,2900 | 4,3600 | 4,2100 | 68.315 | ,00 |
| 07/9/2010 | 4,2900 | -0,69% | 4,2900 | 4,3600 | 4,2700 | 86.736 | ,00 |
| 06/9/2010 | 4,3200 | -2,26% | 4,4200 | 4,4700 | 4,3200 | 75.485 | ,00 |
| 03/9/2010 | 4,4200 | 0,91% | 4,3800 | 4,5000 | 4,3800 | 92.399 | ,00 |
| 02/9/2010 | 4,3800 | 0,00% | 4,3800 | 4,4700 | 4,3300 | 74.043 | ,00 |
| 01/9/2010 | 4,3800 | 1,15% | 4,3800 | 4,3900 | 4,2700 | 122.909 | ,00 |
| 31/8/2010 | 4,3300 | 0,70% | 4,2200 | 4,3300 | 4,2000 | 64.022 | ,00 |
| 30/8/2010 | 4,3000 | 0,70% | 4,2700 | 4,3500 | 4,2700 | 30.116 | ,00 |
| 27/8/2010 | 4,2700 | -0,23% | 4,3200 | 4,3200 | 4,2100 | 212.074 | ,00 |
| 26/8/2010 | 4,2800 | 0,23% | 4,2900 | 4,3600 | 4,2700 | 952.383 | ,00 |
| 25/8/2010 | 4,2700 | -1,61% | 4,3900 | 4,4400 | 4,2500 | 76.621 | ,00 |
| 24/8/2010 | 4,3400 | -1,36% | 4,3300 | 4,4000 | 4,2800 | 131.688 | ,00 |
| 23/8/2010 | 4,4000 | -1,12% | 4,4400 | 4,4400 | 4,3500 | 68.344 | ,00 |
| 20/8/2010 | 4,4500 | -5,52% | 4,7000 | 4,7100 | 4,4200 | 248.990 | ,00 |
| 19/8/2010 | 4,7100 | -1,67% | 4,8600 | 4,8600 | 4,7100 | 78.579 | ,00 |
| 18/8/2010 | 4,7900 | -2,24% | 4,9400 | 4,9400 | 4,7800 | 87.318 | ,00 |
| 17/8/2010 | 4,9000 | 0,82% | 4,8600 | 4,9400 | 4,8100 | 115.942 | ,00 |
| 16/8/2010 | 4,8600 | 0,41% | 4,8900 | 4,9800 | 4,7200 | 25.917 | ,00 |
| 13/8/2010 | 4,8400 | -2,02% | 4,9500 | 4,9500 | 4,7900 | 17.682 | ,00 |
| 12/8/2010 | 4,9400 | 0,00% | 4,8400 | 5,0100 | 4,7100 | 67.485 | ,00 |
| 11/8/2010 | 4,9400 | 0,82% | 4,9000 | 4,9600 | 4,8200 | 205.246 | ,00 |
| 10/8/2010 | 4,9000 | -0,81% | 4,9300 | 4,9400 | 4,7600 | 45.018 | ,00 |
| 09/8/2010 | 4,9400 | 0,00% | 4,9400 | 5,0500 | 4,8800 | 74.793 | ,00 |
| 06/8/2010 | 4,9400 | -2,76% | 5,1200 | 5,1200 | 4,7500 | 130.397 | ,00 |
| 05/8/2010 | 5,0800 | 0,59% | 5,0200 | 5,1400 | 5,0100 | 211.495 | ,00 |
| 04/8/2010 | 5,0500 | -1,17% | 5,0900 | 5,1800 | 5,0300 | 126.843 | ,00 |
| 03/8/2010 | 5,1100 | 0,79% | 5,0700 | 5,1800 | 5,0600 | 87.664 | ,00 |
| 02/8/2010 | 5,0700 | -3,24% | 5,2500 | 5,4200 | 5,0700 | 175.423 | ,00 |
| 30/7/2010 | 5,2400 | -1,32% | 5,3200 | 5,3200 | 5,1500 | 70.016 | ,00 |
| 29/7/2010 | 5,3100 | 0,00% | 5,3100 | 5,4000 | 5,2500 | 76.954 | ,00 |
| 28/7/2010 | 5,3100 | 6,20% | 5,0900 | 5,4200 | 5,0900 | 226.834 | ,00 |
| 27/7/2010 | 5,0000 | 2,25% | 4,8900 | 5,0600 | 4,8900 | 271.486 | ,00 |
| 26/7/2010 | 4,8900 | -1,01% | 5,0100 | 5,0100 | 4,8200 | 213.318 | ,00 |
| 23/7/2010 | 4,9400 | 0,00% | 4,9600 | 4,9800 | 4,8800 | 112.219 | ,00 |
| 22/7/2010 | 4,9400 | 3,78% | 4,8300 | 4,9800 | 4,8300 | 198.639 | ,00 |
| 21/7/2010 | 4,7600 | 2,81% | 4,6800 | 4,7600 | 4,6200 | 176.683 | ,00 |
| 20/7/2010 | 4,6300 | -1,49% | 4,6700 | 4,7200 | 4,6300 | 62.334 | ,00 |
| 19/7/2010 | 4,7000 | -1,47% | 4,7700 | 4,8000 | 4,6500 | 148.565 | ,00 |
| 16/7/2010 | 4,7700 | -1,24% | 4,7500 | 4,8900 | 4,7000 | 37.495 | ,00 |
| 15/7/2010 | 4,8300 | 0,63% | 4,8800 | 4,8800 | 4,7200 | 110.681 | ,00 |
| 14/7/2010 | 4,8000 | 1,48% | 4,7200 | 4,8000 | 4,6900 | 46.174 | ,00 |
| 13/7/2010 | 4,7300 | 1,07% | 4,7200 | 4,7500 | 4,5600 | 168.393 | ,00 |
| 12/7/2010 | 4,6800 | -1,27% | 4,6900 | 4,7200 | 4,6200 | 20.794 | ,00 |
| 09/7/2010 | 4,7400 | -0,84% | 4,6900 | 4,8000 | 4,6700 | 48.500 | ,00 |
| 08/7/2010 | 4,7800 | -1,24% | 4,8500 | 4,8800 | 4,7400 | 139.498 | ,00 |
| 07/7/2010 | 4,8400 | 2,54% | 4,7500 | 4,8400 | 4,6100 | 175.753 | ,00 |
| 06/7/2010 | 4,7200 | 5,83% | 4,5200 | 4,7200 | 4,4600 | 91.125 | ,00 |
| 05/7/2010 | 4,4600 | 1,83% | 4,3800 | 4,4900 | 4,3600 | 93.431 | ,00 |
| 02/7/2010 | 4,3800 | 2,10% | 4,4100 | 4,4600 | 4,3400 | 88.795 | ,00 |
| 01/7/2010 | 4,2900 | 0,00% | 4,2900 | 4,4200 | 4,2500 | 573.728 | ,00 |
| 30/6/2010 | 4,2900 | -1,15% | 4,3600 | 4,6000 | 4,2700 | 744.611 | ,00 |
| 29/6/2010 | 4,3400 | -0,91% | 4,3800 | 4,4200 | 4,3400 | 245.125 | ,00 |
| 28/6/2010 | 4,3800 | 0,00% | 4,3800 | 4,5000 | 4,3400 | 311.685 | ,00 |
| 25/6/2010 | 4,3800 | -3,95% | 4,5600 | 4,5600 | 4,3700 | 99.250 | ,00 |
| 24/6/2010 | 4,5600 | -3,39% | 4,6100 | 4,7200 | 4,4900 | 92.150 | ,00 |
| 23/6/2010 | 4,7200 | -3,48% | 4,8100 | 4,8900 | 4,7200 | 103.373 | ,00 |
| 22/6/2010 | 4,8900 | 3,60% | 4,7000 | 4,8900 | 4,6900 | 185.946 | ,00 |
| 21/6/2010 | 4,7200 | -1,87% | 4,8700 | 4,8900 | 4,6700 | 246.332 | ,00 |
| 18/6/2010 | 4,8100 | 2,78% | 4,5700 | 4,8500 | 4,5700 | 350.392 | ,00 |
| 17/6/2010 | 4,6800 | 2,63% | 4,5100 | 4,7200 | 4,4600 | 174.815 | ,00 |
| 16/6/2010 | 4,5600 | -3,39% | 4,7200 | 4,7200 | 4,5400 | 56.884 | ,00 |
| 15/6/2010 | 4,7200 | 3,06% | 4,5800 | 4,7200 | 4,4600 | 102.297 | ,00 |
| 14/6/2010 | 4,5800 | 3,85% | 4,4900 | 4,5900 | 4,4000 | 84.859 | ,00 |
| 11/6/2010 | 4,4100 | -2,22% | 4,4300 | 4,5500 | 4,3800 | 72.670 | ,00 |
| 10/6/2010 | 4,5100 | 2,73% | 4,3900 | 4,5400 | 4,2900 | 126.757 | ,00 |
| 09/6/2010 | 4,3900 | 6,81% | 4,1100 | 4,3900 | 4,1100 | 598.395 | ,00 |
| 08/6/2010 | 4,1100 | 1,99% | 3,9800 | 4,2200 | 3,9800 | 189.827 | ,00 |
| 07/6/2010 | 4,0300 | -2,18% | 4,1200 | 4,1700 | 4,0300 | 265.123 | ,00 |
| 04/6/2010 | 4,1200 | -3,96% | 4,2800 | 4,2800 | 3,9500 | 263.865 | ,00 |
| 03/6/2010 | 4,2900 | -2,05% | 4,4100 | 4,4500 | 4,2700 | 1.181.206 | ,00 |
| 02/6/2010 | 4,3800 | -0,90% | 4,4000 | 4,4600 | 4,3300 | 1.060.923 | ,00 |
| 01/6/2010 | 4,4200 | -3,70% | 4,4600 | 4,5900 | 4,3800 | 115.323 | ,00 |
| 31/5/2010 | 4,5900 | -0,43% | 4,6500 | 4,7000 | 4,5400 | 291.864 | ,00 |
| 28/5/2010 | 4,6100 | -0,86% | 4,6500 | 4,6500 | 4,5900 | 130.350 | ,00 |
| 27/5/2010 | 4,6500 | 1,31% | 4,6900 | 4,6900 | 4,6000 | 272.103 | ,00 |
| 26/5/2010 | 4,5900 | 2,91% | 4,6500 | 4,6500 | 4,4700 | 294.554 | ,00 |
| 25/5/2010 | 4,4600 | -6,50% | 4,8100 | 4,8200 | 4,4200 | 205.243 | ,00 |
| 21/5/2010 | 4,7700 | 1,06% | 4,5400 | 4,7700 | 4,4700 | 128.089 | ,00 |
| 20/5/2010 | 4,7200 | -3,48% | 4,8300 | 4,9200 | 4,6700 | 81.977 | ,00 |
| 19/5/2010 | 4,8900 | 4,04% | 4,7000 | 4,8900 | 4,5500 | 273.932 | ,00 |
| 18/5/2010 | 4,7000 | 1,51% | 4,7500 | 4,9500 | 4,7000 | 315.308 | ,00 |
| 17/5/2010 | 4,6300 | -1,07% | 4,6300 | 4,7200 | 4,5900 | 200.133 | ,00 |
| 14/5/2010 | 4,6800 | 0,21% | 4,6400 | 4,8100 | 4,5700 | 320.640 | ,00 |
| 13/5/2010 | 4,6700 | 4,71% | 4,4600 | 4,7600 | 4,4600 | 211.215 | ,00 |
| 12/5/2010 | 4,4600 | 0,00% | 4,4600 | 4,5500 | 4,4400 | 163.723 | ,00 |
| 11/5/2010 | 4,4600 | -1,98% | 4,4600 | 4,5400 | 4,3800 | 167.188 | ,00 |
| 10/5/2010 | 4,5500 | 17,88% | 4,1500 | 4,7800 | 4,0900 | 345.301 | ,00 |
| 07/5/2010 | 3,8600 | -6,99% | 4,0300 | 4,0900 | 3,8600 | 174.212 | ,00 |
| 06/5/2010 | 4,1500 | 2,72% | 3,9800 | 4,2100 | 3,9800 | 171.990 | ,00 |
| 05/5/2010 | 4,0400 | -3,81% | 4,2000 | 4,2700 | 4,0000 | 350.714 | ,00 |
| 04/5/2010 | 4,2000 | -11,95% | 4,7200 | 4,7300 | 4,1100 | 145.508 | ,00 |
| 03/5/2010 | 4,7700 | 0,63% | 4,7700 | 4,9500 | 4,7300 | 106.580 | ,00 |
| 30/4/2010 | 4,7400 | -2,47% | 4,9700 | 4,9700 | 4,7400 | 109.970 | ,00 |
| 29/4/2010 | 4,8600 | 2,97% | 4,8400 | 5,0800 | 4,8100 | 326.498 | ,00 |
| 28/4/2010 | 4,7200 | -3,48% | 4,6900 | 4,9400 | 4,6900 | 154.532 | ,00 |
| 27/4/2010 | 4,8900 | -6,68% | 5,1600 | 5,1600 | 4,6700 | 251.241 | ,00 |
| 26/4/2010 | 5,2400 | -4,55% | 5,5400 | 5,5400 | 5,2100 | 229.988 | ,00 |
| 23/4/2010 | 5,4900 | 0,37% | 5,4200 | 5,5800 | 5,2900 | 332.404 | ,00 |
| 22/4/2010 | 5,4700 | -0,91% | 5,5200 | 5,5200 | 5,4000 | 297.568 | ,00 |
| 21/4/2010 | 5,5200 | -0,72% | 5,5300 | 5,5600 | 5,3900 | 313.834 | ,00 |
| 20/4/2010 | 5,5600 | 2,21% | 5,5500 | 5,5600 | 5,3900 | 160.372 | ,00 |
| 19/4/2010 | 5,4400 | -3,20% | 5,6200 | 5,6200 | 5,3700 | 84.433 | ,00 |
| 16/4/2010 | 5,6200 | -1,23% | 5,6600 | 5,6700 | 5,5700 | 325.276 | ,00 |
| 15/4/2010 | 5,6900 | 1,79% | 5,5900 | 5,7100 | 5,5700 | 107.145 | ,00 |
| 14/4/2010 | 5,5900 | 0,18% | 5,6400 | 5,6400 | 5,5300 | 237.542 | ,00 |
| 13/4/2010 | 5,5800 | 0,00% | 5,3600 | 5,5800 | 5,3600 | 120.380 | ,00 |
| 12/4/2010 | 5,5800 | 2,95% | 5,5700 | 5,6100 | 5,4900 | 607.697 | ,00 |
| 09/4/2010 | 5,4200 | 0,18% | 5,4100 | 5,5500 | 5,3200 | 2.562.463 | ,00 |
| 08/4/2010 | 5,4100 | -2,35% | 5,5400 | 5,6600 | 5,2200 | 2.382.558 | ,00 |
| 07/4/2010 | 5,5400 | -9,48% | 6,0400 | 6,0400 | 5,5400 | 1.376.739 | ,00 |
| 06/4/2010 | 6,1200 | -6,13% | 6,5000 | 6,5200 | 6,0100 | 535.461 | ,00 |
| 01/4/2010 | 6,5200 | 1,24% | 6,3000 | 6,7300 | 6,2800 | 149.476 | ,00 |
| 31/3/2010 | 6,4400 | 1,74% | 6,2400 | 6,4400 | 6,1300 | 212.611 | ,00 |
| 30/3/2010 | 6,3300 | -3,51% | 6,5900 | 6,5900 | 6,2600 | 153.233 | ,00 |
| 29/3/2010 | 6,5600 | 2,66% | 6,4800 | 6,6400 | 6,4100 | 170.556 | ,00 |
| 26/3/2010 | 6,3900 | 2,08% | 6,2900 | 6,4600 | 6,2900 | 328.993 | ,00 |
| 24/3/2010 | 6,2600 | 1,29% | 6,2700 | 6,2700 | 6,1800 | 234.694 | ,00 |
| 23/3/2010 | 6,1800 | 0,65% | 6,1800 | 6,2600 | 6,1500 | 301.221 | ,00 |
| 22/3/2010 | 6,1400 | -1,92% | 6,2600 | 6,2600 | 6,0500 | 45.281 | ,00 |
| 19/3/2010 | 6,2600 | -2,80% | 6,2100 | 6,3300 | 6,2100 | 139.326 | ,00 |
| 18/3/2010 | 6,4400 | -4,02% | 6,5700 | 6,7000 | 6,3300 | 177.253 | ,00 |
| 17/3/2010 | 6,7100 | 0,30% | 6,7800 | 6,7800 | 6,6900 | 93.226 | ,00 |
| 16/3/2010 | 6,6900 | -1,76% | 6,6900 | 6,7600 | 6,6900 | 12.351 | ,00 |
| 15/3/2010 | 6,8100 | 1,95% | 6,6800 | 6,8100 | 6,6300 | 26.376 | ,00 |
| 12/3/2010 | 6,6800 | -0,15% | 6,7300 | 6,7500 | 6,6100 | 67.065 | ,00 |
| 11/3/2010 | 6,6900 | 0,00% | 6,7000 | 6,7000 | 6,5900 | 43.180 | ,00 |
| 10/3/2010 | 6,6900 | 0,60% | 6,6500 | 6,7300 | 6,6200 | 130.554 | ,00 |
| 09/3/2010 | 6,6500 | 0,61% | 6,6800 | 6,6800 | 6,5200 | 127.483 | ,00 |
| 08/3/2010 | 6,6100 | -1,78% | 6,8100 | 6,8200 | 6,5800 | 253.277 | ,00 |
| 05/3/2010 | 6,7300 | 3,22% | 6,5700 | 6,7700 | 6,5700 | 377.042 | ,00 |
| 04/3/2010 | 6,5200 | 1,87% | 6,4300 | 6,6100 | 6,3900 | 454.693 | ,00 |
| 03/3/2010 | 6,4000 | 3,56% | 6,2800 | 6,4200 | 6,1700 | 1.020.923 | ,00 |
| 02/3/2010 | 6,1800 | 1,48% | 6,1400 | 6,2600 | 6,0300 | 626.511 | ,00 |
| 01/3/2010 | 6,0900 | 2,18% | 6,0900 | 6,1300 | 6,0100 | 396.293 | ,00 |
| 26/2/2010 | 5,9600 | 2,05% | 5,8800 | 5,9600 | 5,7900 | 183.003 | ,00 |
| 25/2/2010 | 5,8400 | -3,79% | 6,0700 | 6,0700 | 5,8400 | 70.142 | ,00 |
| 24/2/2010 | 6,0700 | 0,17% | 6,0300 | 6,1300 | 6,0300 | 322.332 | ,00 |
| 23/2/2010 | 6,0600 | 0,83% | 6,0200 | 6,2200 | 6,0100 | 438.380 | ,00 |
| 22/2/2010 | 6,0100 | 0,84% | 5,9600 | 6,1200 | 5,9600 | 323.960 | ,00 |
| 19/2/2010 | 5,9600 | -1,49% | 6,1300 | 6,1600 | 5,9500 | 120.025 | ,00 |
| 18/2/2010 | 6,0500 | -2,89% | 6,1600 | 6,1800 | 6,0400 | 722.675 | ,00 |
| 17/2/2010 | 6,2300 | -0,80% | 6,3700 | 6,3700 | 6,1800 | 178.155 | ,00 |
| 16/2/2010 | 6,2800 | -1,10% | 6,2700 | 6,3500 | 6,2700 | 196.027 | ,00 |
| 12/2/2010 | 6,3500 | -3,64% | 6,5700 | 6,6300 | 6,3500 | 1.444.180 | ,00 |
| 11/2/2010 | 6,5900 | -1,49% | 6,7400 | 6,7400 | 6,5300 | 267.235 | ,00 |
| 10/2/2010 | 6,6900 | -0,59% | 6,8500 | 6,8500 | 6,6900 | 128.573 | ,00 |
| 09/2/2010 | 6,7300 | 3,06% | 6,5100 | 6,7300 | 6,4900 | 457.262 | ,00 |
| 08/2/2010 | 6,5300 | 0,31% | 6,6000 | 6,6500 | 6,4400 | 301.368 | ,00 |
| 05/2/2010 | 6,5100 | -2,11% | 6,6300 | 6,6300 | 6,4800 | 147.471 | ,00 |
| 04/2/2010 | 6,6500 | -1,92% | 6,7700 | 6,7700 | 6,5700 | 454.753 | ,00 |
| 03/2/2010 | 6,7800 | 1,35% | 6,6900 | 6,7800 | 6,6100 | 161.085 | ,00 |
| 02/2/2010 | 6,6900 | 2,61% | 6,6900 | 6,7400 | 6,5100 | 311.475 | ,00 |
| 01/2/2010 | 6,5200 | 0,00% | 6,5200 | 6,5600 | 6,4800 | 350.032 | ,00 |
| 29/1/2010 | 6,5200 | 0,62% | 6,4800 | 6,6300 | 6,4700 | 320.979 | ,00 |
| 28/1/2010 | 6,4800 | 0,62% | 6,4400 | 6,5200 | 6,3600 | 312.648 | ,00 |
| 27/1/2010 | 6,4400 | -3,16% | 6,5900 | 6,6300 | 6,4400 | 559.771 | ,00 |
| 26/1/2010 | 6,6500 | 4,72% | 6,3500 | 6,6800 | 6,2900 | 369.738 | ,00 |
| 25/1/2010 | 6,3500 | 5,66% | 6,0200 | 6,3500 | 5,9700 | 948.461 | ,00 |
| 22/1/2010 | 6,0100 | -0,66% | 6,0100 | 6,0800 | 5,9500 | 322.837 | ,00 |
| 21/1/2010 | 6,0500 | -2,10% | 6,2700 | 6,2700 | 5,9600 | 411.568 | ,00 |
| 20/1/2010 | 6,1800 | -2,98% | 6,4400 | 6,4400 | 6,1800 | 293.881 | ,00 |
| 19/1/2010 | 6,3700 | 5,99% | 6,1500 | 6,3900 | 5,9200 | 645.974 | ,00 |
| 18/1/2010 | 6,0100 | -0,66% | 6,0500 | 6,1800 | 5,9200 | 507.513 | ,00 |
| 15/1/2010 | 6,0500 | -3,51% | 6,2300 | 6,2900 | 5,9600 | 599.796 | ,00 |
| 14/1/2010 | 6,2700 | -5,14% | 6,6100 | 6,7600 | 6,2700 | 2.050.628 | ,00 |
| 13/1/2010 | 6,6100 | -1,93% | 6,7000 | 6,7600 | 6,5600 | 260.641 | ,00 |
| 12/1/2010 | 6,7400 | -4,40% | 6,9600 | 6,9600 | 6,6900 | 1.285.321 | ,00 |
| 11/1/2010 | 7,0500 | -1,67% | 7,3000 | 7,3800 | 7,0400 | 217.623 | ,00 |
| 08/1/2010 | 7,1700 | -1,78% | 7,4200 | 7,4200 | 7,1700 | 66.530 | ,00 |
| 07/1/2010 | 7,3000 | -2,28% | 7,6000 | 7,6800 | 7,3000 | 266.998 | ,00 |
| 05/1/2010 | 7,4700 | -2,61% | 7,4900 | 7,8600 | 7,4700 | 171.198 | ,00 |
| 04/1/2010 | 7,6700 | 0,79% | 7,7200 | 7,7200 | 7,5500 | 80.002 | ,00 |
| 31/12/2009 | 7,6100 | 0,13% | 7,6000 | 7,6400 | 7,5100 | 12.532 | 95.156,20 |
| 30/12/2009 | 7,6000 | 2,98% | 7,3800 | 7,6000 | 7,3800 | 58.172 | 435.142,58 |
| 29/12/2009 | 7,3800 | 1,10% | 7,3400 | 7,4200 | 7,2200 | 103.276 | 760.813,88 |
| 28/12/2009 | 7,3000 | 3,69% | 7,0800 | 7,3600 | 7,0700 | 45.652 | 331.544,61 |
| 23/12/2009 | 7,0400 | 2,47% | 6,8700 | 7,1200 | 6,8400 | 319.769 | 2.214.343,90 |
| 22/12/2009 | 6,8700 | 2,69% | 6,8200 | 6,9500 | 6,6500 | 326.886 | 2.202.301,46 |
| 21/12/2009 | 6,6900 | -3,32% | 6,9600 | 6,9700 | 6,6500 | 180.439 | 1.227.207,90 |
| 18/12/2009 | 6,9200 | 0,14% | 6,9100 | 6,9300 | 6,8300 | 306.467 | 2.109.280,52 |
| 17/12/2009 | 6,9100 | -1,85% | 6,9300 | 7,0500 | 6,9100 | 126.434 | 881.444,77 |
| 16/12/2009 | 7,0400 | 0,00% | 7,0400 | 7,0700 | 6,9900 | 344.057 | 2.420.916,39 |
| 15/12/2009 | 7,0400 | -0,98% | 7,0100 | 7,0800 | 6,9500 | 204.599 | 1.440.125,02 |
| 14/12/2009 | 7,1100 | -0,56% | 7,0800 | 7,2900 | 7,0800 | 84.118 | 598.664,56 |
| 11/12/2009 | 7,1500 | 0,42% | 7,2100 | 7,3100 | 7,0800 | 362.013 | 2.582.136,95 |
| 10/12/2009 | 7,1200 | -2,06% | 7,0400 | 7,4200 | 7,0400 | 310.447 | 2.248.354,75 |
| 09/12/2009 | 7,2700 | -2,68% | 7,1800 | 7,3900 | 7,1200 | 274.381 | 1.988.343,46 |
| 08/12/2009 | 7,4700 | -3,11% | 7,7800 | 7,9700 | 7,4700 | 427.815 | 3.309.998,35 |
| 07/12/2009 | 7,7100 | 2,12% | 7,6700 | 7,7100 | 7,5500 | 548.312 | 4.230.054,91 |
| 04/12/2009 | 7,5500 | 0,53% | 7,7100 | 7,7100 | 7,4000 | 103.850 | 788.126,06 |
| 03/12/2009 | 7,5100 | -0,13% | 7,7400 | 7,9000 | 7,4700 | 36.117 | 277.356,79 |
| 02/12/2009 | 7,5200 | -0,40% | 7,7200 | 7,8900 | 7,5200 | 282.195 | 2.189.452,96 |
| 01/12/2009 | 7,5500 | 0,00% | 7,3800 | 7,7200 | 7,3800 | 289.045 | ,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.% |
|---|