| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
JUMBO Α.Ε.E. (ΜΠΕΛΑ)
27,5200 €
0,2000 (0,73%)
- Άνοιγμα 27,4600
- Υψηλό 27,9000
- Χαμηλό 27,2200
- Όγκος 266.357
- Τζίρος 7.336.111 €
- Πράξεις 1.839
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 2,30% | 7,3800 | 7,7200 | 7,3800 | 289.045 | ,00 |
| 30/11/2009 | 7,3800 | 2,36% | 7,2500 | 7,4200 | 7,1000 | 282.499 | ,00 |
| 27/11/2009 | 7,2100 | 0,56% | 7,1700 | 7,2200 | 6,8000 | 157.442 | ,00 |
| 26/11/2009 | 7,1700 | -3,76% | 7,4500 | 7,4600 | 7,0800 | 217.177 | ,00 |
| 25/11/2009 | 7,4500 | -4,97% | 7,9700 | 7,9700 | 7,4500 | 97.229 | ,00 |
| 24/11/2009 | 7,8400 | -0,76% | 7,7400 | 7,9000 | 7,7400 | 226.631 | ,00 |
| 23/11/2009 | 7,9000 | 0,00% | 7,8900 | 7,9400 | 7,8100 | 23.581 | ,00 |
| 20/11/2009 | 7,9000 | -0,38% | 7,7600 | 7,9200 | 7,6400 | 290.471 | ,00 |
| 19/11/2009 | 7,9300 | -0,88% | 7,9800 | 8,0100 | 7,6500 | 129.704 | ,00 |
| 18/11/2009 | 8,0000 | 0,25% | 7,9800 | 8,0700 | 7,9300 | 484.098 | ,00 |
| 17/11/2009 | 7,9800 | 0,50% | 7,9400 | 8,1500 | 7,9000 | 408.381 | ,00 |
| 16/11/2009 | 7,9400 | -0,50% | 8,0500 | 8,0600 | 7,8500 | 167.284 | ,00 |
| 13/11/2009 | 7,9800 | 1,66% | 7,8500 | 8,0200 | 7,8100 | 222.333 | ,00 |
| 12/11/2009 | 7,8500 | 1,68% | 7,7600 | 7,8800 | 7,6400 | 179.250 | ,00 |
| 11/11/2009 | 7,7200 | 0,52% | 7,5800 | 7,7600 | 7,5800 | 160.263 | ,00 |
| 10/11/2009 | 7,6800 | 2,81% | 7,4700 | 7,6800 | 7,4700 | 158.679 | ,00 |
| 09/11/2009 | 7,4700 | 0,00% | 7,3800 | 7,5500 | 7,3800 | 17.203 | ,00 |
| 06/11/2009 | 7,4700 | -0,93% | 7,5500 | 7,5500 | 7,4500 | 304.581 | ,00 |
| 05/11/2009 | 7,5400 | 0,13% | 7,5300 | 7,5400 | 7,3000 | 147.402 | ,00 |
| 04/11/2009 | 7,5300 | 4,15% | 7,2300 | 7,6600 | 7,2300 | 215.827 | ,00 |
| 03/11/2009 | 7,2300 | 0,28% | 7,1200 | 7,3800 | 7,1200 | 276.968 | ,00 |
| 02/11/2009 | 7,2100 | -1,64% | 7,2000 | 7,2400 | 7,1500 | 58.915 | ,00 |
| 30/10/2009 | 7,3300 | -0,68% | 7,5400 | 7,5400 | 7,3000 | 256.401 | ,00 |
| 29/10/2009 | 7,3800 | 2,36% | 7,2100 | 7,6000 | 7,1000 | 251.557 | ,00 |
| 27/10/2009 | 7,2100 | -1,23% | 7,3000 | 7,3000 | 7,1700 | 126.606 | ,00 |
| 26/10/2009 | 7,3000 | -2,28% | 7,5700 | 7,5700 | 7,2300 | 139.131 | ,00 |
| 23/10/2009 | 7,4700 | -2,10% | 7,6300 | 7,6500 | 7,4700 | 133.557 | ,00 |
| 22/10/2009 | 7,6300 | 1,19% | 7,5400 | 7,6300 | 7,4500 | 219.525 | ,00 |
| 21/10/2009 | 7,5400 | -3,46% | 7,8900 | 7,8900 | 7,5300 | 115.281 | ,00 |
| 20/10/2009 | 7,8100 | 0,00% | 7,8200 | 7,8400 | 7,7800 | 143.005 | ,00 |
| 19/10/2009 | 7,8100 | 0,51% | 7,7200 | 7,8700 | 7,7200 | 208.051 | ,00 |
| 16/10/2009 | 7,7700 | 0,00% | 7,7700 | 7,9200 | 7,6800 | 328.002 | ,00 |
| 15/10/2009 | 7,7700 | -2,63% | 7,9800 | 7,9800 | 7,7500 | 117.793 | ,00 |
| 14/10/2009 | 7,9800 | 3,37% | 7,8900 | 7,9800 | 7,8100 | 360.240 | ,00 |
| 13/10/2009 | 7,7200 | -1,15% | 7,7700 | 7,9500 | 7,7200 | 138.081 | ,00 |
| 12/10/2009 | 7,8100 | 2,23% | 7,6400 | 7,9200 | 7,6400 | 96.833 | ,00 |
| 09/10/2009 | 7,6400 | -1,42% | 7,8100 | 7,8400 | 7,6000 | 279.409 | ,00 |
| 08/10/2009 | 7,7500 | -0,64% | 7,8900 | 7,9000 | 7,7400 | 163.948 | ,00 |
| 07/10/2009 | 7,8000 | -0,13% | 7,8900 | 7,9000 | 7,6400 | 223.434 | ,00 |
| 06/10/2009 | 7,8100 | -0,38% | 7,8500 | 7,8800 | 7,7700 | 204.288 | ,00 |
| 05/10/2009 | 7,8400 | 0,38% | 7,9300 | 7,9300 | 7,6800 | 102.931 | ,00 |
| 02/10/2009 | 7,8100 | -1,51% | 7,9300 | 7,9300 | 7,7200 | 198.254 | ,00 |
| 01/10/2009 | 7,9300 | 2,72% | 7,6800 | 7,9300 | 7,5000 | 238.524 | ,00 |
| 30/9/2009 | 7,7200 | -0,39% | 7,7800 | 7,9000 | 7,5700 | 169.221 | ,00 |
| 29/9/2009 | 7,7500 | -4,91% | 8,1500 | 8,2000 | 7,7500 | 379.024 | ,00 |
| 28/9/2009 | 8,1500 | 4,35% | 7,8000 | 8,1800 | 7,7400 | 401.602 | ,00 |
| 25/9/2009 | 7,8100 | 1,17% | 7,7600 | 7,9400 | 7,5700 | 559.512 | ,00 |
| 24/9/2009 | 7,7200 | -1,40% | 7,8300 | 7,9000 | 7,7000 | 233.440 | ,00 |
| 23/9/2009 | 7,8300 | 1,56% | 7,7700 | 7,8600 | 7,6600 | 340.290 | ,00 |
| 22/9/2009 | 7,7100 | 4,76% | 7,3600 | 7,8300 | 7,3600 | 440.105 | ,00 |
| 21/9/2009 | 7,3600 | 5,90% | 7,0600 | 7,4200 | 7,0600 | 445.919 | ,00 |
| 18/9/2009 | 6,9500 | 0,00% | 7,0600 | 7,0600 | 6,9300 | 271.486 | ,00 |
| 17/9/2009 | 6,9500 | 1,16% | 6,9500 | 7,0100 | 6,8900 | 319.819 | ,00 |
| 16/9/2009 | 6,8700 | 2,54% | 6,8000 | 6,9000 | 6,8000 | 691.744 | ,00 |
| 15/9/2009 | 6,7000 | 0,75% | 6,7800 | 6,8200 | 6,6200 | 208.063 | ,00 |
| 14/9/2009 | 6,6500 | -3,20% | 6,7300 | 6,7700 | 6,5700 | 224.017 | ,00 |
| 11/9/2009 | 6,8700 | 3,62% | 6,7400 | 6,9800 | 6,6800 | 169.515 | ,00 |
| 10/9/2009 | 6,6300 | -1,63% | 6,7400 | 6,7900 | 6,6100 | 398.736 | ,00 |
| 09/9/2009 | 6,7400 | 1,66% | 6,7300 | 6,8300 | 6,6100 | 247.846 | ,00 |
| 08/9/2009 | 6,6300 | 0,45% | 6,6200 | 6,6700 | 6,5700 | 86.327 | ,00 |
| 07/9/2009 | 6,6000 | 3,12% | 6,6000 | 6,6100 | 6,4900 | 179.885 | ,00 |
| 04/9/2009 | 6,4000 | -5,60% | 6,7800 | 6,7900 | 6,4000 | 726.285 | ,00 |
| 03/9/2009 | 6,7800 | -1,31% | 6,7300 | 6,7800 | 6,6100 | 259.578 | ,00 |
| 02/9/2009 | 6,8700 | 1,78% | 6,7600 | 6,9900 | 6,6300 | 362.368 | ,00 |
| 01/9/2009 | 6,7500 | 4,81% | 6,4400 | 6,7500 | 6,4400 | 307.001 | ,00 |
| 31/8/2009 | 6,4400 | 0,00% | 6,4400 | 6,5200 | 6,3900 | 128.236 | ,00 |
| 28/8/2009 | 6,4400 | 1,42% | 6,3500 | 6,5700 | 6,3300 | 460.994 | ,00 |
| 27/8/2009 | 6,3500 | -1,40% | 6,4400 | 6,5200 | 6,3500 | 460.559 | ,00 |
| 26/8/2009 | 6,4400 | 1,74% | 6,3300 | 6,4400 | 6,3300 | 298.286 | ,00 |
| 25/8/2009 | 6,3300 | 2,59% | 6,1400 | 6,3300 | 6,0700 | 257.446 | ,00 |
| 24/8/2009 | 6,1700 | -2,83% | 6,3700 | 6,4500 | 6,1100 | 263.796 | ,00 |
| 21/8/2009 | 6,3500 | 1,28% | 6,2700 | 6,4000 | 6,2700 | 82.309 | ,00 |
| 20/8/2009 | 6,2700 | 1,79% | 6,1800 | 6,3300 | 6,1600 | 438.872 | ,00 |
| 19/8/2009 | 6,1600 | -0,32% | 6,1800 | 6,2100 | 6,0900 | 129.224 | ,00 |
| 18/8/2009 | 6,1800 | 2,32% | 6,1500 | 6,1900 | 6,0400 | 169.373 | ,00 |
| 17/8/2009 | 6,0400 | -4,88% | 6,2500 | 6,2700 | 6,0100 | 294.837 | ,00 |
| 14/8/2009 | 6,3500 | -1,40% | 6,5100 | 6,5200 | 6,3500 | 223.963 | ,00 |
| 13/8/2009 | 6,4400 | -2,57% | 6,5200 | 6,7300 | 6,4400 | 187.284 | ,00 |
| 12/8/2009 | 6,6100 | 0,00% | 6,6100 | 6,6100 | 6,3600 | 179.359 | ,00 |
| 11/8/2009 | 6,6100 | 0,61% | 6,6700 | 6,7300 | 6,5300 | 182.372 | ,00 |
| 10/8/2009 | 6,5700 | 0,77% | 6,5900 | 6,6100 | 6,4600 | 247.226 | ,00 |
| 07/8/2009 | 6,5200 | -1,06% | 6,5900 | 6,5900 | 6,4700 | 106.832 | ,00 |
| 06/8/2009 | 6,5900 | 1,54% | 6,4200 | 6,5900 | 6,3600 | 265.813 | ,00 |
| 05/8/2009 | 6,4900 | 0,15% | 6,4900 | 6,5200 | 6,4400 | 105.381 | ,00 |
| 04/8/2009 | 6,4800 | -0,61% | 6,6900 | 6,6900 | 6,4800 | 104.496 | ,00 |
| 03/8/2009 | 6,5200 | -0,76% | 6,5400 | 6,7500 | 6,5200 | 234.777 | ,00 |
| 31/7/2009 | 6,5700 | -1,20% | 6,6900 | 6,6900 | 6,5100 | 66.770 | ,00 |
| 30/7/2009 | 6,6500 | 2,62% | 6,5200 | 6,6700 | 6,5200 | 139.423 | ,00 |
| 29/7/2009 | 6,4800 | 0,62% | 6,4400 | 6,5200 | 6,3900 | 111.749 | ,00 |
| 28/7/2009 | 6,4400 | -1,68% | 6,5000 | 6,5700 | 6,3300 | 104.810 | ,00 |
| 27/7/2009 | 6,5500 | -0,76% | 6,6100 | 6,6200 | 6,4900 | 98.064 | ,00 |
| 24/7/2009 | 6,6000 | 1,07% | 6,5900 | 6,6300 | 6,5700 | 194.126 | ,00 |
| 23/7/2009 | 6,5300 | -2,10% | 6,5200 | 6,6400 | 6,5200 | 226.277 | ,00 |
| 22/7/2009 | 6,6700 | 1,52% | 6,5700 | 6,6700 | 6,4400 | 136.077 | ,00 |
| 21/7/2009 | 6,5700 | 2,02% | 6,5200 | 6,5700 | 6,4200 | 115.729 | ,00 |
| 20/7/2009 | 6,4400 | 1,74% | 6,3500 | 6,5200 | 6,3500 | 135.060 | ,00 |
| 17/7/2009 | 6,3300 | 1,77% | 6,2200 | 6,4400 | 6,2200 | 219.117 | ,00 |
| 16/7/2009 | 6,2200 | 4,36% | 6,0800 | 6,2700 | 6,0500 | 197.675 | ,00 |
| 15/7/2009 | 5,9600 | -0,83% | 6,0100 | 6,0400 | 5,9600 | 160.487 | ,00 |
| 14/7/2009 | 6,0100 | 3,98% | 5,7900 | 6,0500 | 5,7900 | 80.767 | ,00 |
| 13/7/2009 | 5,7800 | -1,20% | 5,5800 | 5,9000 | 5,5800 | 31.475 | ,00 |
| 10/7/2009 | 5,8500 | -3,31% | 6,0500 | 6,0600 | 5,8500 | 107.816 | ,00 |
| 09/7/2009 | 6,0500 | -0,66% | 6,1400 | 6,1400 | 6,0500 | 10.737 | ,00 |
| 08/7/2009 | 6,0900 | -1,46% | 6,1600 | 6,1700 | 6,0400 | 70.283 | ,00 |
| 07/7/2009 | 6,1800 | 0,00% | 6,1800 | 6,1800 | 5,9700 | 182.328 | ,00 |
| 06/7/2009 | 6,1800 | 0,98% | 6,0800 | 6,1800 | 5,9600 | 78.726 | ,00 |
| 03/7/2009 | 6,1200 | -1,45% | 6,1700 | 6,1700 | 6,0500 | 5.078 | ,00 |
| 02/7/2009 | 6,2100 | 1,14% | 6,0900 | 6,2900 | 6,0500 | 149.296 | ,00 |
| 01/7/2009 | 6,1400 | 2,50% | 5,9900 | 6,1800 | 5,9800 | 447.268 | ,00 |
| 30/6/2009 | 5,9900 | -1,64% | 5,9800 | 6,0300 | 5,9800 | 300.245 | ,00 |
| 29/6/2009 | 6,0900 | -0,98% | 6,1500 | 6,1600 | 5,9700 | 109.490 | ,00 |
| 26/6/2009 | 6,1500 | 5,31% | 5,9200 | 6,1700 | 5,9200 | 262.709 | ,00 |
| 25/6/2009 | 5,8400 | 0,52% | 5,8500 | 5,9700 | 5,8100 | 78.559 | ,00 |
| 24/6/2009 | 5,8100 | 0,00% | 5,9100 | 5,9700 | 5,8100 | 200.762 | ,00 |
| 23/6/2009 | 5,8100 | 4,12% | 5,5500 | 5,9200 | 5,4300 | 188.325 | ,00 |
| 22/6/2009 | 5,5800 | -7,15% | 5,9000 | 5,9700 | 5,5600 | 139.403 | ,00 |
| 19/6/2009 | 6,0100 | -1,31% | 6,0900 | 6,0900 | 5,9500 | 406.297 | ,00 |
| 18/6/2009 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 5,9300 | 356.367 | ,00 |
| 17/6/2009 | 6,0900 | -5,43% | 6,4400 | 6,5600 | 5,9200 | 326.754 | ,00 |
| 16/6/2009 | 6,4400 | -6,26% | 6,7300 | 6,7300 | 6,3200 | 275.439 | ,00 |
| 15/6/2009 | 6,8700 | -1,86% | 6,9500 | 7,0400 | 6,7800 | 251.813 | ,00 |
| 12/6/2009 | 7,0000 | -0,85% | 7,1700 | 7,3100 | 6,9400 | 457.006 | ,00 |
| 11/6/2009 | 7,0600 | 0,57% | 7,1600 | 7,3200 | 7,0200 | 329.986 | ,00 |
| 10/6/2009 | 7,0200 | 4,93% | 6,8700 | 7,0900 | 6,8300 | 410.828 | ,00 |
| 09/6/2009 | 6,6900 | -1,04% | 6,7600 | 7,2700 | 6,5500 | 368.367 | ,00 |
| 05/6/2009 | 6,7600 | 9,39% | 6,2600 | 6,7800 | 6,2400 | 536.378 | ,00 |
| 04/6/2009 | 6,1800 | -0,48% | 6,2200 | 6,2600 | 6,0300 | 1.204.363 | ,00 |
| 03/6/2009 | 6,2100 | 0,98% | 6,2100 | 6,2600 | 6,1600 | 677.350 | ,00 |
| 02/6/2009 | 6,1500 | 1,15% | 6,0900 | 6,1900 | 6,0900 | 448.180 | ,00 |
| 01/6/2009 | 6,0800 | 0,83% | 6,1600 | 6,2000 | 6,0300 | 143.116 | ,00 |
| 29/5/2009 | 6,0300 | -2,27% | 6,1800 | 6,1900 | 6,0200 | 173.957 | ,00 |
| 28/5/2009 | 6,1700 | 0,98% | 6,0900 | 6,1800 | 6,0000 | 382.460 | ,00 |
| 27/5/2009 | 6,1100 | 0,33% | 6,1600 | 6,2100 | 6,0900 | 191.412 | ,00 |
| 26/5/2009 | 6,0900 | -0,33% | 6,1100 | 6,1500 | 5,9300 | 177.300 | ,00 |
| 25/5/2009 | 6,1100 | 0,33% | 6,1800 | 6,1800 | 6,0300 | 65.056 | ,00 |
| 22/5/2009 | 6,0900 | 2,53% | 6,1400 | 6,1800 | 6,0500 | 249.814 | ,00 |
| 21/5/2009 | 5,9400 | -2,94% | 6,1200 | 6,2100 | 5,9200 | 566.907 | ,00 |
| 20/5/2009 | 6,1200 | 2,68% | 6,0900 | 6,1200 | 5,9200 | 618.957 | ,00 |
| 19/5/2009 | 5,9600 | -3,56% | 6,1800 | 6,3100 | 5,9600 | 397.453 | ,00 |
| 18/5/2009 | 6,1800 | 1,98% | 5,9200 | 6,1800 | 5,9200 | 167.111 | ,00 |
| 15/5/2009 | 6,0600 | -0,98% | 6,1800 | 6,2200 | 6,0100 | 162.042 | ,00 |
| 14/5/2009 | 6,1200 | 0,49% | 6,0100 | 6,2300 | 5,9600 | 125.323 | ,00 |
| 13/5/2009 | 6,0900 | -2,56% | 6,3500 | 6,4200 | 6,0400 | 374.364 | ,00 |
| 12/5/2009 | 6,2500 | 3,65% | 6,0100 | 6,5100 | 6,0100 | 1.102.177 | ,00 |
| 11/5/2009 | 6,0300 | 4,33% | 5,8400 | 6,0900 | 5,7500 | 488.507 | ,00 |
| 08/5/2009 | 5,7800 | 3,58% | 5,7000 | 5,8500 | 5,6200 | 131.715 | ,00 |
| 07/5/2009 | 5,5800 | -1,41% | 5,7200 | 5,9200 | 5,5700 | 347.252 | ,00 |
| 06/5/2009 | 5,6600 | 0,00% | 5,6600 | 5,6600 | 5,4700 | 607.228 | ,00 |
| 05/5/2009 | 5,6600 | 2,72% | 5,5100 | 5,7100 | 5,4900 | 1.139.012 | ,00 |
| 04/5/2009 | 5,5100 | -1,08% | 5,5700 | 5,7700 | 5,4800 | 314.745 | ,00 |
| 30/4/2009 | 5,5700 | 2,01% | 5,6100 | 5,7500 | 5,4100 | 289.931 | ,00 |
| 29/4/2009 | 5,4600 | 3,41% | 5,2800 | 5,5400 | 5,2800 | 208.993 | ,00 |
| 28/4/2009 | 5,2800 | 0,76% | 5,2000 | 5,2800 | 5,1500 | 473.259 | ,00 |
| 27/4/2009 | 5,2400 | 0,00% | 5,2400 | 5,2600 | 5,1600 | 348.724 | ,00 |
| 24/4/2009 | 5,2400 | 1,55% | 5,2800 | 5,3000 | 5,1800 | 140.919 | ,00 |
| 23/4/2009 | 5,1600 | -2,64% | 5,3900 | 5,5400 | 5,1600 | 280.897 | ,00 |
| 22/4/2009 | 5,3000 | -0,38% | 5,2700 | 5,3900 | 5,1900 | 129.981 | ,00 |
| 21/4/2009 | 5,3200 | -1,85% | 5,3300 | 5,4100 | 4,9400 | 446.379 | ,00 |
| 16/4/2009 | 5,4200 | -3,39% | 5,6400 | 5,6400 | 5,4200 | 254.248 | ,00 |
| 15/4/2009 | 5,6100 | 1,26% | 5,4600 | 5,7400 | 5,4000 | 439.602 | ,00 |
| 14/4/2009 | 5,5400 | 1,65% | 5,4500 | 5,7300 | 5,1900 | 461.247 | ,00 |
| 09/4/2009 | 5,4500 | 2,83% | 5,3300 | 5,4900 | 5,3000 | 225.678 | ,00 |
| 08/4/2009 | 5,3000 | 3,31% | 5,0800 | 5,3600 | 5,0600 | 194.369 | ,00 |
| 07/4/2009 | 5,1300 | -0,39% | 5,2000 | 5,2000 | 5,0500 | 212.354 | ,00 |
| 06/4/2009 | 5,1500 | 0,00% | 5,2400 | 5,2400 | 4,9800 | 146.510 | 753.653,82 |
| 03/4/2009 | 5,1500 | 0,00% | 5,1500 | 5,2700 | 5,1100 | 271.490 | ,00 |
| 02/4/2009 | 5,1500 | 3,00% | 5,0900 | 5,1900 | 5,0600 | 260.977 | ,00 |
| 01/4/2009 | 5,0000 | 2,25% | 4,8800 | 5,0200 | 4,8500 | 55.649 | ,00 |
| 31/3/2009 | 4,8900 | 0,00% | 4,8900 | 4,9600 | 4,8100 | 204.356 | ,00 |
| 30/3/2009 | 4,8900 | -3,17% | 4,9400 | 5,0000 | 4,8100 | 141.448 | ,00 |
| 27/3/2009 | 5,0500 | 1,41% | 5,0600 | 5,0600 | 4,8900 | 236.258 | ,00 |
| 26/3/2009 | 4,9800 | 3,75% | 4,8100 | 5,0500 | 4,8100 | 594.328 | ,00 |
| 24/3/2009 | 4,8000 | 1,69% | 4,7800 | 4,8600 | 4,7300 | 157.236 | ,00 |
| 23/3/2009 | 4,7200 | 3,28% | 4,5700 | 4,7600 | 4,5700 | 96.597 | ,00 |
| 20/3/2009 | 4,5700 | -0,22% | 4,5400 | 4,5900 | 4,5200 | 31.637 | ,00 |
| 19/3/2009 | 4,5800 | 1,55% | 4,5500 | 4,5900 | 4,4600 | 251.497 | ,00 |
| 18/3/2009 | 4,5100 | 1,35% | 4,5100 | 4,6000 | 4,4600 | 208.581 | ,00 |
| 17/3/2009 | 4,4500 | -1,11% | 4,4600 | 4,5100 | 4,3800 | 114.642 | ,00 |
| 16/3/2009 | 4,5000 | -0,22% | 4,5100 | 4,5700 | 4,4600 | 99.008 | ,00 |
| 13/3/2009 | 4,5100 | 3,44% | 4,4800 | 4,5100 | 4,4500 | 152.564 | ,00 |
| 12/3/2009 | 4,3600 | -0,46% | 4,3300 | 4,3800 | 4,2600 | 44.544 | ,00 |
| 11/3/2009 | 4,3800 | 0,92% | 4,3400 | 4,5000 | 4,3300 | 224.988 | ,00 |
| 10/3/2009 | 4,3400 | 4,83% | 4,2400 | 4,4100 | 4,1500 | 319.298 | ,00 |
| 09/3/2009 | 4,1400 | -1,90% | 4,2200 | 4,2400 | 4,1000 | 52.125 | ,00 |
| 06/3/2009 | 4,2200 | 4,20% | 4,0500 | 4,2200 | 4,0000 | 67.660 | ,00 |
| 05/3/2009 | 4,0500 | -3,80% | 4,2100 | 4,2700 | 4,0300 | 89.342 | ,00 |
| 04/3/2009 | 4,2100 | 4,47% | 4,1200 | 4,2400 | 4,1000 | 120.346 | ,00 |
| 03/3/2009 | 4,0300 | -1,47% | 4,0900 | 4,1200 | 3,8600 | 546.384 | ,00 |
| 27/2/2009 | 4,0900 | -2,85% | 4,2100 | 4,2600 | 4,0300 | 173.240 | ,00 |
| 26/2/2009 | 4,2100 | 6,05% | 3,9300 | 4,2900 | 3,9300 | 421.963 | ,00 |
| 25/2/2009 | 3,9700 | 5,03% | 3,9000 | 3,9700 | 3,8300 | 544.210 | ,00 |
| 24/2/2009 | 3,7800 | -3,08% | 3,8600 | 3,8600 | 3,6400 | 479.349 | ,00 |
| 23/2/2009 | 3,9000 | -2,99% | 4,1700 | 4,1700 | 3,9000 | 91.470 | ,00 |
| 20/2/2009 | 4,0200 | -2,43% | 4,1200 | 4,1200 | 3,9500 | 221.671 | ,00 |
| 19/2/2009 | 4,1200 | -3,29% | 4,2900 | 4,3400 | 4,1200 | 235.973 | ,00 |
| 18/2/2009 | 4,2600 | -5,33% | 4,5000 | 4,5700 | 4,2600 | 438.504 | ,00 |
| 17/2/2009 | 4,5000 | -2,81% | 4,6300 | 4,7200 | 4,4600 | 370.243 | ,00 |
| 16/2/2009 | 4,6300 | 0,00% | 4,5800 | 4,7200 | 4,5800 | 240.298 | ,00 |
| 13/2/2009 | 4,6300 | 1,09% | 4,5800 | 4,7000 | 4,5700 | 189.697 | ,00 |
| 12/2/2009 | 4,5800 | 0,00% | 4,5700 | 4,6700 | 4,5700 | 295.991 | ,00 |
| 11/2/2009 | 4,5800 | 2,69% | 4,3400 | 4,6200 | 4,3300 | 222.272 | ,00 |
| 10/2/2009 | 4,4600 | 0,68% | 4,4300 | 4,5000 | 4,3100 | 301.846 | ,00 |
| 09/2/2009 | 4,4300 | -1,12% | 4,4800 | 4,5000 | 4,4100 | 45.166 | ,00 |
| 06/2/2009 | 4,4800 | 2,05% | 4,3900 | 4,5000 | 4,3800 | 572.398 | ,00 |
| 05/2/2009 | 4,3900 | 2,33% | 4,2200 | 4,4800 | 4,2100 | 352.754 | ,00 |
| 04/2/2009 | 4,2900 | 2,88% | 4,1400 | 4,3100 | 4,0900 | 199.780 | ,00 |
| 03/2/2009 | 4,1700 | 0,72% | 4,1200 | 4,2100 | 4,1000 | 253.160 | ,00 |
| 02/2/2009 | 4,1400 | 1,72% | 4,0700 | 4,1900 | 3,9300 | 188.967 | ,00 |
| 30/1/2009 | 4,0700 | 1,24% | 4,0300 | 4,1500 | 3,9000 | 402.461 | ,00 |
| 29/1/2009 | 4,0200 | 6,91% | 3,7200 | 4,0200 | 3,7200 | 188.916 | ,00 |
| 28/1/2009 | 3,7600 | 5,92% | 3,5900 | 3,9000 | 3,5900 | 523.394 | ,00 |
| 27/1/2009 | 3,5500 | 1,43% | 3,5900 | 3,5900 | 3,5000 | 230.122 | ,00 |
| 26/1/2009 | 3,5000 | 0,86% | 3,4700 | 3,5500 | 3,4700 | 96.106 | ,00 |
| 23/1/2009 | 3,4700 | -0,86% | 3,5000 | 3,5700 | 3,4300 | 31.156 | ,00 |
| 22/1/2009 | 3,5000 | 1,45% | 3,5400 | 3,6400 | 3,5000 | 442.870 | ,00 |
| 21/1/2009 | 3,4500 | 0,00% | 3,4300 | 3,5000 | 3,2300 | 410.293 | ,00 |
| 20/1/2009 | 3,4500 | -7,75% | 3,7800 | 3,8500 | 3,4500 | 109.641 | ,00 |
| 19/1/2009 | 3,7400 | -6,03% | 4,0300 | 4,0300 | 3,6600 | 135.981 | ,00 |
| 16/1/2009 | 3,9800 | -1,00% | 4,0300 | 4,2100 | 3,9800 | 107.664 | ,00 |
| 15/1/2009 | 4,0200 | -0,25% | 4,0900 | 4,1500 | 3,8600 | 128.669 | ,00 |
| 14/1/2009 | 4,0300 | -6,93% | 4,3300 | 4,3800 | 3,9100 | 361.850 | ,00 |
| 13/1/2009 | 4,3300 | -3,35% | 4,4800 | 4,5700 | 4,3100 | 176.832 | ,00 |
| 12/1/2009 | 4,4800 | 3,94% | 4,3600 | 4,4800 | 4,2700 | 143.842 | ,00 |
| 09/1/2009 | 4,3100 | 0,47% | 4,3400 | 4,4300 | 4,2900 | 485.685 | ,00 |
| 08/1/2009 | 4,2900 | 0,00% | 4,2900 | 4,4800 | 4,2600 | 449.752 | ,00 |
| 07/1/2009 | 4,2900 | 3,62% | 4,1900 | 4,4100 | 4,1700 | 497.196 | ,00 |
| 05/1/2009 | 4,1400 | 4,81% | 3,8600 | 4,1900 | 3,8100 | 589.471 | ,00 |
| 02/1/2009 | 3,9500 | 6,18% | 3,6900 | 3,9500 | 3,6700 | 115.391 | ,00 |
| 31/12/2008 | 3,7200 | -1,06% | 3,8100 | 3,8500 | 3,6000 | 44.138 | ,00 |
| 30/12/2008 | 3,7600 | 1,08% | 3,7600 | 3,9000 | 3,6900 | 149.622 | ,00 |
| 29/12/2008 | 3,7200 | 6,29% | 3,4700 | 3,7400 | 3,4700 | 81.029 | ,00 |
| 24/12/2008 | 3,5000 | 5,11% | 3,3300 | 3,5900 | 3,3300 | 32.129 | ,00 |
| 23/12/2008 | 3,3300 | 6,73% | 3,1200 | 3,3600 | 3,1000 | 179.431 | ,00 |
| 22/12/2008 | 3,1200 | -0,32% | 3,1000 | 3,1700 | 3,0600 | 69.454 | ,00 |
| 19/12/2008 | 3,1300 | -4,28% | 3,2400 | 3,2400 | 3,0600 | 445.177 | ,00 |
| 18/12/2008 | 3,2700 | -0,61% | 3,2900 | 3,3100 | 3,1800 | 414.825 | ,00 |
| 17/12/2008 | 3,2900 | -11,08% | 3,5500 | 3,5500 | 3,1900 | 536.487 | ,00 |
| 16/12/2008 | 3,7000 | 1,09% | 3,6900 | 3,8000 | 3,6100 | 351.575 | ,00 |
| 15/12/2008 | 3,6600 | 1,39% | 3,6600 | 3,6800 | 3,6400 | 231.151 | ,00 |
| 12/12/2008 | 3,6100 | -2,17% | 3,6400 | 3,6600 | 3,6100 | 170.989 | ,00 |
| 11/12/2008 | 3,6900 | -2,64% | 3,7900 | 3,7900 | 3,6400 | 162.833 | ,00 |
| 10/12/2008 | 3,7900 | 0,26% | 3,7800 | 3,8300 | 3,7500 | 390.447 | ,00 |
| 09/12/2008 | 3,7800 | -2,83% | 3,8600 | 3,9100 | 3,7300 | 98.268 | ,00 |
| 08/12/2008 | 3,8900 | 0,00% | 3,8900 | 3,9700 | 3,8900 | 126.750 | ,00 |
| 05/12/2008 | 3,8900 | -0,51% | 3,9100 | 3,9300 | 3,8700 | 280.639 | ,00 |
| 04/12/2008 | 3,9100 | 3,44% | 3,7800 | 3,9600 | 3,7800 | 286.345 | ,00 |
| 03/12/2008 | 3,7800 | 0,53% | 3,7600 | 3,8300 | 3,7200 | 32.634 | ,00 |
| 02/12/2008 | 3,7600 | -0,53% | 3,7000 | 3,8200 | 3,7000 | 65.549 | ,00 |
| 01/12/2008 | 3,7800 | -1,82% | 3,8700 | 3,9100 | 3,7800 | 107.202 | ,00 |
| 28/11/2008 | 3,8500 | 1,85% | 3,7700 | 3,8700 | 3,7700 | 67.676 | ,00 |
| 27/11/2008 | 3,7800 | 2,16% | 3,7600 | 3,8600 | 3,7500 | 243.109 | ,00 |
| 26/11/2008 | 3,7000 | 0,00% | 3,7300 | 3,7900 | 3,7000 | 124.439 | ,00 |
| 25/11/2008 | 3,7000 | 0,00% | 3,7400 | 3,7800 | 3,6600 | 137.026 | ,00 |
| 24/11/2008 | 3,7000 | -1,86% | 3,8300 | 3,8300 | 3,6600 | 317.163 | ,00 |
| 21/11/2008 | 3,7700 | 1,07% | 3,7500 | 3,8400 | 3,7300 | 242.712 | ,00 |
| 20/11/2008 | 3,7300 | 0,81% | 3,7000 | 3,7600 | 3,6400 | 301.545 | ,00 |
| 19/11/2008 | 3,7000 | -0,80% | 3,7500 | 3,8200 | 3,6700 | 46.880 | ,00 |
| 18/11/2008 | 3,7300 | 1,36% | 3,6300 | 3,7800 | 3,6000 | 218.490 | ,00 |
| 17/11/2008 | 3,6800 | -1,34% | 3,7200 | 3,7200 | 3,6500 | 344.020 | ,00 |
| 14/11/2008 | 3,7300 | 5,07% | 3,8500 | 3,8600 | 3,7000 | 636.715 | ,00 |
| 13/11/2008 | 3,5500 | -0,56% | 3,5200 | 3,5900 | 3,5200 | 116.939 | ,00 |
| 12/11/2008 | 3,5700 | -0,28% | 3,6000 | 3,6700 | 3,5700 | 202.569 | ,00 |
| 11/11/2008 | 3,5800 | 0,00% | 3,5600 | 3,6000 | 3,5200 | 199.227 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|