| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,0000 | -5,66 % | -0,1200 | 500 |
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 57 |
| ΙΚΤΙΝ | 0,4050 | -3,57 % | -0,0150 | 19.142 |
| ΔΑΙΟΣ | 7,0500 | -3,42 % | -0,2500 | 2.005 |
| ΚΥΡΙΟ | 2,0400 | -3,32 % | -0,0700 | 24.814 |
| ΕΛΣΤΡ | 2,4800 | -2,75 % | -0,0700 | 10.874 |
| ΜΕΝΤΙ | 2,5700 | -2,65 % | -0,0700 | 2.810 |
| ΡΕΒΟΙΛ | 1,6550 | -2,65 % | -0,0450 | 19.720 |
| ΠΛΑΚΡ | 14,7000 | -2,65 % | -0,4000 | 233 |
| ΧΑΙΔΕ | 0,7600 | -2,56 % | -0,0200 | 5.131 |
Συνεχης ενημερωση
JUMBO Α.Ε.E. (ΜΠΕΛΑ)
27,3200 €
0,3800 (1,41%)
- Άνοιγμα 26,9400
- Υψηλό 27,4200
- Χαμηλό 26,5000
- Όγκος 360.309
- Τζίρος 9.779.043 €
- Πράξεις 2.957
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/4/2011 | 4,4400 | -0,45% | 4,4300 | 4,4600 | 4,3900 | 203.567 | ,00 |
| 04/4/2011 | 4,4600 | -2,83% | 4,5100 | 4,5700 | 4,4200 | 130.570 | ,00 |
| 01/4/2011 | 4,5900 | -2,13% | 4,6700 | 4,7100 | 4,5400 | 88.425 | ,00 |
| 31/3/2011 | 4,6900 | 1,96% | 4,6100 | 4,6900 | 4,5900 | 50.231 | ,00 |
| 30/3/2011 | 4,6000 | -2,13% | 4,6600 | 4,7200 | 4,5900 | 44.105 | ,00 |
| 29/3/2011 | 4,7000 | 0,43% | 4,6600 | 4,7800 | 4,6100 | 75.947 | ,00 |
| 28/3/2011 | 4,6800 | -1,47% | 4,7500 | 4,8000 | 4,6000 | 94.257 | ,00 |
| 24/3/2011 | 4,7500 | 0,00% | 4,7600 | 4,8400 | 4,7500 | 99.242 | ,00 |
| 23/3/2011 | 4,7500 | -2,86% | 4,8900 | 4,9300 | 4,7500 | 96.031 | ,00 |
| 22/3/2011 | 4,8900 | 1,03% | 4,8400 | 4,8900 | 4,8300 | 24.060 | ,00 |
| 21/3/2011 | 4,8400 | 0,62% | 4,9300 | 4,9300 | 4,7800 | 49.132 | ,00 |
| 18/3/2011 | 4,8100 | -2,43% | 4,9300 | 4,9300 | 4,8000 | 186.716 | ,00 |
| 17/3/2011 | 4,9300 | 0,20% | 4,9400 | 4,9800 | 4,8800 | 72.562 | ,00 |
| 16/3/2011 | 4,9200 | 1,65% | 4,8600 | 4,9600 | 4,8000 | 93.319 | ,00 |
| 15/3/2011 | 4,8400 | -4,16% | 4,9400 | 5,0600 | 4,7600 | 170.356 | ,00 |
| 14/3/2011 | 5,0500 | 2,23% | 4,9500 | 5,1200 | 4,9500 | 206.088 | ,00 |
| 11/3/2011 | 4,9400 | 0,00% | 4,8800 | 4,9800 | 4,8800 | 154.788 | ,00 |
| 10/3/2011 | 4,9400 | -0,80% | 4,9100 | 5,0200 | 4,8100 | 108.306 | ,00 |
| 09/3/2011 | 4,9800 | 0,81% | 4,8500 | 5,0000 | 4,8500 | 250.467 | ,00 |
| 08/3/2011 | 4,9400 | -2,37% | 4,8800 | 5,0600 | 4,8200 | 189.536 | ,00 |
| 04/3/2011 | 5,0600 | 3,48% | 4,9600 | 5,0900 | 4,9400 | 261.702 | ,00 |
| 03/3/2011 | 4,8900 | -2,20% | 5,0000 | 5,0700 | 4,8400 | 333.899 | ,00 |
| 02/3/2011 | 5,0000 | 2,46% | 4,7300 | 5,1400 | 4,7300 | 471.597 | ,00 |
| 01/3/2011 | 4,8800 | 0,62% | 4,8500 | 4,9500 | 4,7200 | 370.558 | ,00 |
| 28/2/2011 | 4,8500 | 0,21% | 4,8500 | 4,8800 | 4,7700 | 217.992 | ,00 |
| 25/2/2011 | 4,8400 | 0,62% | 4,8100 | 4,8600 | 4,7500 | 108.477 | ,00 |
| 24/2/2011 | 4,8100 | 0,00% | 4,8300 | 4,9100 | 4,8100 | 245.337 | ,00 |
| 23/2/2011 | 4,8100 | 2,12% | 4,6800 | 4,8900 | 4,6800 | 210.876 | ,00 |
| 22/2/2011 | 4,7100 | -3,68% | 4,7500 | 4,8500 | 4,6900 | 199.555 | ,00 |
| 21/2/2011 | 4,8900 | 0,20% | 4,8100 | 4,9700 | 4,7700 | 312.015 | ,00 |
| 18/2/2011 | 4,8800 | 4,50% | 4,7100 | 4,8800 | 4,7000 | 329.056 | ,00 |
| 17/2/2011 | 4,6700 | -0,64% | 4,7200 | 4,7600 | 4,6600 | 112.152 | ,00 |
| 16/2/2011 | 4,7000 | -0,21% | 4,7100 | 4,8000 | 4,5900 | 163.007 | ,00 |
| 15/2/2011 | 4,7100 | 1,73% | 4,5400 | 4,7100 | 4,5300 | 173.463 | ,00 |
| 14/2/2011 | 4,6300 | 2,66% | 4,5700 | 4,6300 | 4,5200 | 56.160 | ,00 |
| 11/2/2011 | 4,5100 | 0,67% | 4,4400 | 4,5600 | 4,4400 | 83.361 | ,00 |
| 10/2/2011 | 4,4800 | -5,08% | 4,7100 | 4,7400 | 4,4800 | 118.338 | ,00 |
| 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 | 0,00% | 6,5900 | 6,6300 | 6,4400 | 559.771 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΜΨΑ | 47,0000 | 11,37 % | 4,8000 | 404 |
| ΛΑΝΑΚ | 1,5400 | 8,45 % | 0,1200 | 5.670 |
| ΦΟΥΝΤΛ | 1,0150 | 6,17 % | 0,0590 | 103.615 |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 0,1050 | 115.150 |
| ΛΟΓΟΣ | 2,2800 | 4,59 % | 0,1000 | 1.388 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 2.065 |
| ΜΟΗ | 26,6000 | 4,31 % | 1,1000 | 363.897 |
| ΜΕΒΑ | 8,9500 | 4,07 % | 0,3500 | 60.470 |
| ΕΛΧΑ | 3,2000 | 3,56 % | 0,1100 | 444.618 |
| ΠΡΔ | 0,4800 | 3,45 % | 0,0160 | 26.970 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9800 | 0,66 % | 0,0460 | 59.439.237 |
| ΕΤΕ | 12,9400 | 1,97 % | 0,2500 | 50.430.437 |
| ΕΥΡΩΒ | 3,4070 | 1,19 % | 0,0400 | 27.820.717 |
| ΑΛΦΑ | 3,4850 | -0,09 % | -0,0030 | 26.132.500 |
| ΔΕΗ | 15,0800 | 1,41 % | 0,2100 | 21.812.276 |
| MTLN | 43,0000 | 2,38 % | 1,0000 | 19.091.508 |
| ΜΠΕΛΑ | 27,3200 | 1,41 % | 0,3800 | 9.779.043 |
| ΜΟΗ | 26,6000 | 4,31 % | 1,1000 | 9.557.563 |
| ΟΤΕ | 16,2900 | 1,69 % | 0,2700 | 8.873.037 |
| ΟΠΑΠ | 18,4600 | 0,33 % | 0,0600 | 6.782.784 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9800 | 0,66 % | 8.539.461 | 59,44εκ. |
| ΕΥΡΩΒ | 3,4070 | 1,19 % | 8.116.182 | 27,82εκ. |
| ΑΛΦΑ | 3,4850 | -0,09 % | 7.472.349 | 26,13εκ. |
| ΙΝΛΟΤ | 1,1340 | 2,16 % | 4.139.289 | 4,69εκ. |
| ΕΤΕ | 12,9400 | 1,97 % | 3.892.061 | 50,43εκ. |
| ΔΕΗ | 15,0800 | 1,41 % | 1.450.512 | 21,81εκ. |
| BOCHGR | 8,1800 | 2,25 % | 700.025 | 5,65εκ. |
| ΔΑΑ | 10,1000 | -0,39 % | 607.363 | 6,16εκ. |
| ΟΤΕ | 16,2900 | 1,69 % | 546.201 | 8,87εκ. |
| ΕΧΑΕ | 6,2900 | 0,00 % | 494.259 | 3,09εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2900 | 0,00 % | 494.259 | 0,82 % |
| EIS | 1,7460 | 2,71 % | 112.408 | 0,73 % |
| ΠΕΙΡ | 6,9800 | 0,66 % | 8.539.461 | 0,68 % |
| ΜΕΒΑ | 8,9500 | 4,07 % | 60.470 | 0,58 % |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 115.150 | 0,43 % |
| ΒΙΟΣΚ | 3,0600 | 3,38 % | 73.196 | 0,43 % |
| ΕΤΕ | 12,9400 | 1,97 % | 3.892.061 | 0,43 % |
| ΛΕΒΠ | 0,2040 | 0,00 % | 8.800 | 0,41 % |
| ΔΕΗ | 15,0800 | 1,41 % | 1.450.512 | 0,39 % |
| ΜΟΗ | 26,6000 | 4,31 % | 363.897 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,5400 | 8,45 % | 5.670 | 14,08 % |
| ΛΑΜΨΑ | 47,0000 | 11,37 % | 404 | 9,48 % |
| ΦΟΥΝΤΛ | 1,0150 | 6,17 % | 103.615 | 8,68 % |
| ΜΕΡΚΟ | 34,0000 | -4,49 % | 57 | 8,43 % |
| ΝΑΥΠ | 1,3650 | -1,44 % | 17.802 | 7,22 % |
| ΕΥΑΠΣ | 3,7000 | 1,37 % | 35.220 | 7,12 % |
| ΧΑΙΔΕ | 0,7600 | -2,56 % | 5.131 | 7,05 % |
| ΜΕΒΑ | 8,9500 | 4,07 % | 60.470 | 6,40 % |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 115.150 | 6,04 % |
| ΜΙΝ | 0,6220 | 0,97 % | 5.566 | 5,84 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|