| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)
0,5100 €
0,0000 (0,00%)
- Άνοιγμα 0,5100
- Υψηλό 0,5100
- Χαμηλό 0,5100
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2010 | 0,9700 | -1,02% | 0,9300 | 0,9700 | 0,9300 | 1.160 | ,00 |
| 27/1/2010 | 0,9800 | -2,97% | 0,9800 | 0,9900 | 0,9800 | 430 | ,00 |
| 26/1/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 25/1/2010 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 120 | ,00 |
| 22/1/2010 | 1,0000 | 4,17% | 1,0000 | 1,0000 | 1,0000 | 150 | ,00 |
| 21/1/2010 | 0,9600 | -4,95% | 1,0200 | 1,0200 | 0,9100 | 833 | ,00 |
| 20/1/2010 | 1,0100 | -2,88% | 1,0400 | 1,0400 | 0,9800 | 829 | ,00 |
| 19/1/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 18/1/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 15/1/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 150 | ,00 |
| 14/1/2010 | 1,0400 | -0,95% | 1,0200 | 1,0400 | 1,0200 | 250 | ,00 |
| 13/1/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 250 | ,00 |
| 12/1/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/1/2010 | 1,0500 | 5,00% | 1,0000 | 1,0500 | 1,0000 | 1.130 | ,00 |
| 08/1/2010 | 1,0000 | -1,96% | 1,0200 | 1,0400 | 1,0000 | 580 | ,00 |
| 07/1/2010 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 500 | ,00 |
| 05/1/2010 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 380 | ,00 |
| 04/1/2010 | 0,9800 | 1,03% | 0,9700 | 0,9800 | 0,9700 | 300 | ,00 |
| 31/12/2009 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 30/12/2009 | 0,9700 | 4,30% | 0,9300 | 0,9700 | 0,9300 | 839 | 800,45 |
| 29/12/2009 | 0,9300 | 3,33% | 0,9200 | 0,9900 | 0,8800 | 1.880 | 1.721,80 |
| 28/12/2009 | 0,9000 | 2,27% | 0,9000 | 0,9000 | 0,9000 | 320 | 288,00 |
| 23/12/2009 | 0,8800 | 2,33% | 0,8800 | 0,8800 | 0,8600 | 476 | 415,76 |
| 22/12/2009 | 0,8600 | 0,00% | 0,8800 | 0,8800 | 0,8600 | 940 | 819,91 |
| 21/12/2009 | 0,8600 | -1,15% | 0,8800 | 0,9000 | 0,8200 | 3.519 | 2.998,29 |
| 18/12/2009 | 0,8700 | 0,00% | 0,8600 | 0,8800 | 0,8600 | 1.050 | 910,00 |
| 17/12/2009 | 0,8700 | -5,43% | 0,8800 | 0,8800 | 0,8600 | 1.050 | 914,60 |
| 16/12/2009 | 0,9200 | 0,00% | 0,9400 | 0,9400 | 0,9000 | 690 | 631,00 |
| 15/12/2009 | 0,9200 | 2,22% | 0,9200 | 0,9200 | 0,9200 | 150 | 138,00 |
| 14/12/2009 | 0,9000 | 2,27% | 0,9000 | 0,9000 | 0,8800 | 1.105 | 991,00 |
| 11/12/2009 | 0,8800 | 2,33% | 0,8800 | 0,9000 | 0,8800 | 405 | 359,40 |
| 10/12/2009 | 0,8600 | 3,61% | 0,8400 | 0,8800 | 0,8400 | 3.068 | 2.641,88 |
| 09/12/2009 | 0,8300 | -6,74% | 0,8900 | 0,9000 | 0,8100 | 2.190 | 1.819,30 |
| 08/12/2009 | 0,8900 | -1,11% | 0,9000 | 0,9000 | 0,8500 | 2.504 | 2.223,90 |
| 07/12/2009 | 0,9000 | 0,00% | 0,8900 | 0,9000 | 0,8900 | 150 | 134,54 |
| 04/12/2009 | 0,9000 | 1,12% | 0,8900 | 0,9000 | 0,8900 | 300 | 269,50 |
| 03/12/2009 | 0,8900 | 1,14% | 0,8900 | 0,9100 | 0,8500 | 1.585 | 1.421,60 |
| 02/12/2009 | 0,8800 | 2,33% | 0,8700 | 0,9000 | 0,8600 | 5.400 | 4.684,50 |
| 01/12/2009 | 0,8600 | 1,18% | 0,8700 | 0,8800 | 0,8300 | 10.199 | ,00 |
| 30/11/2009 | 0,8500 | -1,16% | 0,8900 | 0,8900 | 0,8200 | 7.570 | ,00 |
| 27/11/2009 | 0,8600 | -4,44% | 0,9000 | 0,9200 | 0,8500 | 2.270 | ,00 |
| 26/11/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8400 | 4.691 | ,00 |
| 25/11/2009 | 0,9000 | -3,23% | 0,9600 | 0,9900 | 0,8700 | 2.393 | ,00 |
| 24/11/2009 | 0,9300 | 2,20% | 0,9000 | 0,9300 | 0,9000 | 782 | ,00 |
| 23/11/2009 | 0,9100 | -2,15% | 0,8800 | 0,9300 | 0,8600 | 2.095 | ,00 |
| 20/11/2009 | 0,9300 | -6,06% | 0,9500 | 1,0000 | 0,9200 | 1.460 | ,00 |
| 19/11/2009 | 0,9900 | -2,94% | 1,0200 | 1,0200 | 0,9900 | 1.549 | ,00 |
| 18/11/2009 | 1,0200 | 0,00% | 1,0200 | 1,0300 | 0,9900 | 752 | ,00 |
| 17/11/2009 | 1,0200 | 4,08% | 1,0000 | 1,0300 | 0,9400 | 793 | ,00 |
| 16/11/2009 | 0,9800 | -2,97% | 1,0200 | 1,0300 | 0,9700 | 3.810 | ,00 |
| 13/11/2009 | 1,0100 | -0,98% | 1,0200 | 1,0400 | 0,9700 | 3.350 | ,00 |
| 12/11/2009 | 1,0200 | -2,86% | 1,0600 | 1,0800 | 1,0200 | 2.140 | ,00 |
| 11/11/2009 | 1,0500 | -1,87% | 1,0700 | 1,0900 | 1,0400 | 1.660 | ,00 |
| 10/11/2009 | 1,0700 | 1,90% | 1,0500 | 1,0700 | 1,0500 | 480 | ,00 |
| 09/11/2009 | 1,0500 | 0,00% | 1,0500 | 1,0800 | 1,0500 | 770 | ,00 |
| 06/11/2009 | 1,0500 | -0,94% | 1,0900 | 1,1400 | 1,0400 | 904 | ,00 |
| 05/11/2009 | 1,0600 | 0,95% | 1,0500 | 1,1500 | 1,0500 | 1.044 | ,00 |
| 04/11/2009 | 1,0500 | 1,94% | 1,0600 | 1,1000 | 1,0100 | 2.230 | ,00 |
| 03/11/2009 | 1,0300 | -0,96% | 1,0600 | 1,0600 | 1,0200 | 2.809 | ,00 |
| 02/11/2009 | 1,0400 | -4,59% | 1,1000 | 1,1000 | 1,0300 | 1.814 | ,00 |
| 30/10/2009 | 1,0900 | 0,93% | 1,0800 | 1,1000 | 1,0800 | 525 | ,00 |
| 29/10/2009 | 1,0800 | -1,82% | 1,0800 | 1,1000 | 1,0500 | 1.953 | ,00 |
| 27/10/2009 | 1,1000 | -2,65% | 1,1000 | 1,1200 | 1,1000 | 680 | ,00 |
| 26/10/2009 | 1,1300 | 0,00% | 1,1400 | 1,1500 | 1,1300 | 150 | ,00 |
| 23/10/2009 | 1,1300 | 0,89% | 1,1400 | 1,1400 | 1,1100 | 1.755 | ,00 |
| 22/10/2009 | 1,1200 | 1,82% | 1,1100 | 1,1200 | 1,1100 | 1.600 | ,00 |
| 21/10/2009 | 1,1000 | -1,79% | 1,1200 | 1,1300 | 1,1000 | 5.430 | ,00 |
| 20/10/2009 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1000 | 8.622 | ,00 |
| 19/10/2009 | 1,1300 | -2,59% | 1,1200 | 1,1900 | 1,1100 | 2.648 | ,00 |
| 16/10/2009 | 1,1600 | -0,85% | 1,1700 | 1,2000 | 1,1300 | 1.954 | ,00 |
| 15/10/2009 | 1,1700 | -3,31% | 1,1600 | 1,2400 | 1,1600 | 4.656 | ,00 |
| 14/10/2009 | 1,2100 | 0,00% | 1,2400 | 1,2800 | 1,1600 | 4.146 | ,00 |
| 13/10/2009 | 1,2100 | 2,54% | 1,1400 | 1,2800 | 1,1300 | 6.876 | ,00 |
| 12/10/2009 | 1,1800 | 5,36% | 1,1200 | 1,1900 | 1,1200 | 4.465 | ,00 |
| 09/10/2009 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1000 | 1.767 | ,00 |
| 08/10/2009 | 1,1300 | 0,89% | 1,1200 | 1,1400 | 1,0800 | 16.131 | ,00 |
| 07/10/2009 | 1,1200 | -4,27% | 1,1700 | 1,1700 | 1,1200 | 3.560 | ,00 |
| 06/10/2009 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 300 | ,00 |
| 05/10/2009 | 1,1500 | 0,88% | 1,1700 | 1,1700 | 1,1000 | 190 | ,00 |
| 02/10/2009 | 1,1400 | 0,88% | 1,1300 | 1,1600 | 1,0900 | 1.715 | ,00 |
| 01/10/2009 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1000 | 2.569 | ,00 |
| 30/9/2009 | 1,1000 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 1.280 | ,00 |
| 29/9/2009 | 1,1000 | 0,00% | 1,0800 | 1,1400 | 1,0300 | 14.191 | ,00 |
| 28/9/2009 | 1,1000 | -2,65% | 1,1000 | 1,1300 | 1,0800 | 6.110 | ,00 |
| 25/9/2009 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1000 | 1.571 | ,00 |
| 24/9/2009 | 1,1300 | -4,24% | 1,1800 | 1,1800 | 1,1200 | 3.660 | ,00 |
| 23/9/2009 | 1,1800 | 0,00% | 1,1800 | 1,1900 | 1,1300 | 2.704 | ,00 |
| 22/9/2009 | 1,1800 | 3,51% | 1,1200 | 1,1800 | 1,1200 | 2.854 | ,00 |
| 21/9/2009 | 1,1400 | -3,39% | 1,1100 | 1,1900 | 1,1000 | 1.484 | ,00 |
| 18/9/2009 | 1,1800 | 3,51% | 1,1600 | 1,2000 | 1,1000 | 3.642 | ,00 |
| 17/9/2009 | 1,1400 | 1,79% | 1,1600 | 1,1600 | 1,1200 | 486 | ,00 |
| 16/9/2009 | 1,1200 | -1,75% | 1,1800 | 1,1900 | 1,1000 | 6.042 | ,00 |
| 15/9/2009 | 1,1400 | 0,00% | 1,1700 | 1,1700 | 1,1200 | 1.024 | ,00 |
| 14/9/2009 | 1,1400 | -1,72% | 1,1300 | 1,1400 | 1,1300 | 299 | ,00 |
| 11/9/2009 | 1,1600 | 0,87% | 1,1500 | 1,2200 | 1,1400 | 3.371 | ,00 |
| 10/9/2009 | 1,1500 | -0,86% | 1,1500 | 1,1800 | 1,1500 | 794 | ,00 |
| 09/9/2009 | 1,1600 | -3,33% | 1,1500 | 1,1900 | 1,1500 | 1.820 | ,00 |
| 08/9/2009 | 1,2000 | 0,84% | 1,1900 | 1,2200 | 1,1600 | 4.185 | ,00 |
| 07/9/2009 | 1,1900 | 3,48% | 1,1800 | 1,2100 | 1,1800 | 2.465 | ,00 |
| 04/9/2009 | 1,1500 | 2,68% | 1,1500 | 1,1600 | 1,1100 | 413 | ,00 |
| 03/9/2009 | 1,1200 | -1,75% | 1,1500 | 1,1500 | 1,0800 | 3.365 | ,00 |
| 02/9/2009 | 1,1400 | 1,79% | 1,0800 | 1,1400 | 1,0800 | 203 | ,00 |
| 01/9/2009 | 1,1200 | 1,82% | 1,1500 | 1,1500 | 1,1200 | 1.150 | ,00 |
| 31/8/2009 | 1,1000 | -4,35% | 1,1100 | 1,1400 | 1,1000 | 2.300 | ,00 |
| 28/8/2009 | 1,1500 | -0,86% | 1,1700 | 1,1700 | 1,1300 | 2.275 | ,00 |
| 27/8/2009 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1400 | 780 | ,00 |
| 26/8/2009 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1300 | 625 | ,00 |
| 25/8/2009 | 1,1700 | 1,74% | 1,1400 | 1,1700 | 1,1400 | 400 | ,00 |
| 24/8/2009 | 1,1500 | -4,96% | 1,2000 | 1,2300 | 1,1500 | 10.845 | ,00 |
| 21/8/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 200 | ,00 |
| 20/8/2009 | 1,2100 | 1,68% | 1,2000 | 1,2100 | 1,2000 | 3.000 | ,00 |
| 19/8/2009 | 1,1900 | -4,03% | 1,1900 | 1,2000 | 1,1700 | 4.200 | ,00 |
| 18/8/2009 | 1,2400 | 0,81% | 1,2300 | 1,2500 | 1,1900 | 11.310 | ,00 |
| 17/8/2009 | 1,2300 | -4,65% | 1,2900 | 1,2900 | 1,1700 | 1.440 | ,00 |
| 14/8/2009 | 1,2900 | 3,20% | 1,2400 | 1,3000 | 1,2400 | 4.620 | ,00 |
| 13/8/2009 | 1,2500 | 8,70% | 1,1800 | 1,2500 | 1,1800 | 1.338 | ,00 |
| 12/8/2009 | 1,1500 | 0,88% | 1,1400 | 1,1600 | 1,1400 | 540 | ,00 |
| 11/8/2009 | 1,1400 | -0,87% | 1,1700 | 1,1700 | 1,1400 | 282 | ,00 |
| 10/8/2009 | 1,1500 | -3,36% | 1,1400 | 1,1900 | 1,1400 | 950 | ,00 |
| 07/8/2009 | 1,1900 | -0,83% | 1,1500 | 1,1900 | 1,1500 | 201 | ,00 |
| 06/8/2009 | 1,2000 | 2,56% | 1,2000 | 1,2000 | 1,2000 | 200 | ,00 |
| 05/8/2009 | 1,1700 | -2,50% | 1,2200 | 1,2400 | 1,1600 | 3.130 | ,00 |
| 04/8/2009 | 1,2000 | -1,64% | 1,2400 | 1,2600 | 1,2000 | 1.849 | ,00 |
| 03/8/2009 | 1,2200 | 3,39% | 1,1800 | 1,2900 | 1,1300 | 10.909 | ,00 |
| 31/7/2009 | 1,1800 | -0,84% | 1,1500 | 1,1900 | 1,1500 | 1.330 | ,00 |
| 30/7/2009 | 1,1900 | 2,59% | 1,1100 | 1,2000 | 1,1100 | 2.550 | ,00 |
| 29/7/2009 | 1,1600 | -2,52% | 1,2000 | 1,2000 | 1,1500 | 2.220 | ,00 |
| 28/7/2009 | 1,1900 | -2,46% | 1,2900 | 1,2900 | 1,1600 | 2.782 | ,00 |
| 27/7/2009 | 1,2200 | -3,17% | 1,3000 | 1,3000 | 1,1800 | 1.927 | ,00 |
| 24/7/2009 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 660 | ,00 |
| 23/7/2009 | 1,2400 | 5,98% | 1,1900 | 1,2700 | 1,1400 | 993 | ,00 |
| 22/7/2009 | 1,1700 | 2,63% | 1,1600 | 1,1700 | 1,1600 | 650 | ,00 |
| 21/7/2009 | 1,1400 | -2,56% | 1,1600 | 1,1700 | 1,1300 | 1.330 | ,00 |
| 20/7/2009 | 1,1700 | 3,54% | 1,1600 | 1,1700 | 1,1600 | 205 | ,00 |
| 17/7/2009 | 1,1300 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 650 | ,00 |
| 16/7/2009 | 1,1300 | -0,88% | 1,1900 | 1,1900 | 1,1100 | 655 | ,00 |
| 15/7/2009 | 1,1400 | -2,56% | 1,1400 | 1,1400 | 1,1100 | 1.882 | ,00 |
| 14/7/2009 | 1,1700 | 2,63% | 1,0700 | 1,1700 | 1,0700 | 1.299 | ,00 |
| 13/7/2009 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,1000 | 1.162 | ,00 |
| 10/7/2009 | 1,1600 | 3,57% | 1,2000 | 1,2000 | 1,1500 | 102 | ,00 |
| 09/7/2009 | 1,1200 | 1,82% | 1,0900 | 1,1500 | 1,0800 | 2.304 | ,00 |
| 08/7/2009 | 1,1000 | -3,51% | 1,1100 | 1,1400 | 1,0900 | 1.466 | ,00 |
| 07/7/2009 | 1,1400 | -3,39% | 1,1400 | 1,1400 | 1,1400 | 200 | ,00 |
| 06/7/2009 | 1,1800 | -1,67% | 1,1000 | 1,2200 | 1,1000 | 1.245 | ,00 |
| 03/7/2009 | 1,2000 | 1,69% | 1,2700 | 1,2700 | 1,1100 | 1.273 | ,00 |
| 02/7/2009 | 1,1800 | -4,07% | 1,1800 | 1,1900 | 1,1600 | 1.431 | ,00 |
| 01/7/2009 | 1,2300 | -0,81% | 1,2400 | 1,2400 | 1,2300 | 260 | ,00 |
| 30/6/2009 | 1,2400 | -4,62% | 1,2500 | 1,2500 | 1,2400 | 300 | ,00 |
| 29/6/2009 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 100 | ,00 |
| 26/6/2009 | 1,3000 | 1,56% | 1,2000 | 1,3000 | 1,2000 | 1.358 | ,00 |
| 25/6/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 24/6/2009 | 1,2800 | 0,79% | 1,2700 | 1,2900 | 1,2700 | 250 | ,00 |
| 23/6/2009 | 1,2700 | 3,25% | 1,2300 | 1,2700 | 1,2300 | 200 | ,00 |
| 22/6/2009 | 1,2300 | -5,38% | 1,2600 | 1,2800 | 1,2300 | 450 | ,00 |
| 19/6/2009 | 1,3000 | 4,84% | 1,2600 | 1,3000 | 1,2400 | 1.387 | ,00 |
| 18/6/2009 | 1,2400 | -0,80% | 1,2000 | 1,3000 | 1,1900 | 1.125 | ,00 |
| 17/6/2009 | 1,2500 | -7,41% | 1,3000 | 1,3000 | 1,2300 | 2.565 | ,00 |
| 16/6/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 15/6/2009 | 1,3500 | 2,27% | 1,3500 | 1,3500 | 1,3500 | 3.670 | ,00 |
| 12/6/2009 | 1,3200 | -2,22% | 1,3700 | 1,3700 | 1,3100 | 2.660 | ,00 |
| 11/6/2009 | 1,3500 | -0,74% | 1,3900 | 1,3900 | 1,3400 | 886 | ,00 |
| 10/6/2009 | 1,3600 | 2,26% | 1,3700 | 1,3700 | 1,3500 | 1.449 | ,00 |
| 09/6/2009 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3100 | 4.234 | ,00 |
| 05/6/2009 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 150 | ,00 |
| 04/6/2009 | 1,3400 | -2,90% | 1,3800 | 1,4300 | 1,3300 | 3.789 | ,00 |
| 03/6/2009 | 1,3800 | 6,15% | 1,2900 | 1,3900 | 1,2900 | 7.079 | ,00 |
| 02/6/2009 | 1,3000 | 5,69% | 1,2500 | 1,3000 | 1,2500 | 5.818 | ,00 |
| 01/6/2009 | 1,2300 | -6,82% | 1,3200 | 1,3500 | 1,2200 | 5.498 | ,00 |
| 29/5/2009 | 1,3200 | 0,00% | 1,3800 | 1,3800 | 1,3000 | 1.852 | ,00 |
| 28/5/2009 | 1,3200 | 1,54% | 1,2500 | 1,3500 | 1,2500 | 2.823 | ,00 |
| 27/5/2009 | 1,3000 | 2,36% | 1,3500 | 1,3500 | 1,3000 | 2.918 | ,00 |
| 26/5/2009 | 1,2700 | -7,30% | 1,4200 | 1,4200 | 1,2400 | 2.671 | ,00 |
| 25/5/2009 | 1,3700 | 7,03% | 1,3000 | 1,4000 | 1,3000 | 22.537 | ,00 |
| 22/5/2009 | 1,2800 | 0,00% | 1,2100 | 1,3200 | 1,2100 | 3.830 | ,00 |
| 21/5/2009 | 1,2800 | 0,00% | 1,3000 | 1,3400 | 1,2500 | 8.549 | ,00 |
| 20/5/2009 | 1,2800 | 2,40% | 1,2800 | 1,3000 | 1,2300 | 10.530 | ,00 |
| 19/5/2009 | 1,2500 | 0,00% | 1,2900 | 1,2900 | 1,2000 | 579 | ,00 |
| 18/5/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 30 | ,00 |
| 15/5/2009 | 1,2500 | 7,76% | 1,2200 | 1,2600 | 1,2100 | 1.591 | ,00 |
| 14/5/2009 | 1,1600 | -4,92% | 1,1000 | 1,1900 | 1,1000 | 6.664 | ,00 |
| 13/5/2009 | 1,2200 | -3,17% | 1,2800 | 1,3100 | 1,2100 | 5.310 | ,00 |
| 12/5/2009 | 1,2600 | 0,80% | 1,2700 | 1,2700 | 1,1700 | 10.684 | ,00 |
| 11/5/2009 | 1,2500 | 0,81% | 1,2700 | 1,2700 | 1,2500 | 820 | ,00 |
| 08/5/2009 | 1,2400 | 4,20% | 1,2100 | 1,2500 | 1,1600 | 4.217 | ,00 |
| 07/5/2009 | 1,1900 | -4,80% | 1,2800 | 1,3000 | 1,1900 | 6.570 | ,00 |
| 06/5/2009 | 1,2500 | 0,81% | 1,2900 | 1,3600 | 1,2200 | 4.190 | ,00 |
| 05/5/2009 | 1,2400 | 1,64% | 1,2200 | 1,3100 | 1,1800 | 16.491 | ,00 |
| 04/5/2009 | 1,2200 | -1,61% | 1,2600 | 1,2600 | 1,1900 | 4.146 | ,00 |
| 30/4/2009 | 1,2400 | -1,59% | 1,2900 | 1,3100 | 1,1400 | 11.771 | ,00 |
| 29/4/2009 | 1,2600 | 0,80% | 1,3000 | 1,3000 | 1,2600 | 4.670 | ,00 |
| 28/4/2009 | 1,2500 | 3,31% | 1,2100 | 1,2500 | 1,2100 | 340 | ,00 |
| 27/4/2009 | 1,2100 | -3,97% | 1,2600 | 1,2600 | 1,2000 | 8.320 | ,00 |
| 24/4/2009 | 1,2600 | 7,69% | 1,2200 | 1,2600 | 1,1600 | 11.140 | ,00 |
| 23/4/2009 | 1,1700 | 6,36% | 1,1400 | 1,3000 | 1,1400 | 9.910 | ,00 |
| 22/4/2009 | 1,1000 | -4,35% | 1,1700 | 1,2600 | 1,0800 | 3.752 | ,00 |
| 21/4/2009 | 1,1500 | -2,54% | 1,1600 | 1,1900 | 1,1000 | 448 | ,00 |
| 16/4/2009 | 1,1800 | 9,26% | 1,0900 | 1,2900 | 1,0800 | 8.341 | ,00 |
| 15/4/2009 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 110 | ,00 |
| 14/4/2009 | 1,0800 | 2,86% | 1,0900 | 1,0900 | 1,0000 | 2.862 | ,00 |
| 09/4/2009 | 1,0500 | 2,94% | 1,0200 | 1,1100 | 1,0100 | 3.595 | ,00 |
| 08/4/2009 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0100 | 760 | ,00 |
| 07/4/2009 | 1,0200 | 3,03% | 1,0000 | 1,0200 | 1,0000 | 3.503 | ,00 |
| 06/4/2009 | 0,9900 | -8,33% | 1,0600 | 1,1000 | 0,9800 | 16.749 | 16.717,75 |
| 03/4/2009 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 1.000 | ,00 |
| 02/4/2009 | 1,0700 | 2,88% | 1,0900 | 1,0900 | 1,0400 | 1.110 | ,00 |
| 01/4/2009 | 1,0400 | -4,59% | 1,0600 | 1,0600 | 1,0400 | 4.040 | ,00 |
| 31/3/2009 | 1,0900 | -3,54% | 1,1100 | 1,1100 | 1,0800 | 1.660 | ,00 |
| 30/3/2009 | 1,1300 | -3,42% | 1,1300 | 1,1300 | 1,1300 | 120 | ,00 |
| 27/3/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/3/2009 | 1,1700 | 2,63% | 1,1100 | 1,1700 | 1,1000 | 1.250 | ,00 |
| 24/3/2009 | 1,1400 | 3,64% | 1,1200 | 1,1600 | 1,1200 | 2.010 | ,00 |
| 23/3/2009 | 1,1000 | 0,92% | 1,1100 | 1,1100 | 1,0900 | 810 | ,00 |
| 20/3/2009 | 1,0900 | -2,68% | 1,1400 | 1,1400 | 1,0900 | 2.960 | ,00 |
| 19/3/2009 | 1,1200 | -5,88% | 1,1000 | 1,1500 | 1,0800 | 10.360 | ,00 |
| 18/3/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/3/2009 | 1,1900 | 2,59% | 1,1800 | 1,1900 | 1,1800 | 100 | ,00 |
| 16/3/2009 | 1,1600 | 1,75% | 1,1500 | 1,1600 | 1,1500 | 200 | ,00 |
| 13/3/2009 | 1,1400 | 5,56% | 1,1000 | 1,1400 | 1,1000 | 600 | ,00 |
| 12/3/2009 | 1,0800 | 0,00% | 1,0400 | 1,1000 | 1,0400 | 1.180 | ,00 |
| 11/3/2009 | 1,0800 | 0,93% | 1,1100 | 1,1700 | 1,0700 | 918 | ,00 |
| 10/3/2009 | 1,0700 | 1,90% | 1,0600 | 1,1000 | 1,0500 | 1.050 | ,00 |
| 09/3/2009 | 1,0500 | -0,94% | 1,1000 | 1,1000 | 1,0500 | 1.450 | ,00 |
| 06/3/2009 | 1,0600 | -3,64% | 1,0700 | 1,0700 | 1,0500 | 1.400 | ,00 |
| 05/3/2009 | 1,1000 | -1,79% | 1,1000 | 1,1200 | 1,0800 | 1.500 | ,00 |
| 04/3/2009 | 1,1200 | -1,75% | 1,1200 | 1,1500 | 1,0900 | 4.290 | ,00 |
| 03/3/2009 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1000 | 400 | ,00 |
| 27/2/2009 | 1,1500 | 0,88% | 1,1500 | 1,1600 | 1,1100 | 1.350 | ,00 |
| 26/2/2009 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1100 | 1.350 | ,00 |
| 25/2/2009 | 1,1400 | 0,88% | 1,1700 | 1,1700 | 1,1300 | 600 | ,00 |
| 24/2/2009 | 1,1300 | -6,61% | 1,1600 | 1,1900 | 1,1300 | 1.100 | ,00 |
| 23/2/2009 | 1,2100 | 1,68% | 1,2100 | 1,2200 | 1,1400 | 301 | ,00 |
| 20/2/2009 | 1,1900 | -2,46% | 1,1800 | 1,2200 | 1,1300 | 2.329 | ,00 |
| 19/2/2009 | 1,2200 | 0,00% | 1,2100 | 1,2200 | 1,2100 | 210 | ,00 |
| 18/2/2009 | 1,2200 | -3,94% | 1,2100 | 1,2700 | 1,2100 | 571 | ,00 |
| 17/2/2009 | 1,2700 | 3,25% | 1,2600 | 1,2700 | 1,2000 | 730 | ,00 |
| 16/2/2009 | 1,2300 | -0,81% | 1,2400 | 1,2400 | 1,2300 | 211 | ,00 |
| 13/2/2009 | 1,2400 | -3,13% | 1,3000 | 1,3000 | 1,2100 | 3.760 | ,00 |
| 12/2/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 11/2/2009 | 1,2800 | 2,40% | 1,2700 | 1,2800 | 1,2700 | 100 | ,00 |
| 10/2/2009 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2100 | 808 | ,00 |
| 09/2/2009 | 1,2600 | -3,08% | 1,2500 | 1,2900 | 1,1700 | 1.540 | ,00 |
| 06/2/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/2/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/2/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/2/2009 | 1,3000 | 5,69% | 1,2900 | 1,3000 | 1,2900 | 250 | ,00 |
| 02/2/2009 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2300 | 200 | ,00 |
| 30/1/2009 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 610 | ,00 |
| 29/1/2009 | 1,2800 | 2,40% | 1,2700 | 1,2800 | 1,2700 | 100 | ,00 |
| 28/1/2009 | 1,2500 | -2,34% | 1,3200 | 1,3300 | 1,2500 | 850 | ,00 |
| 27/1/2009 | 1,2800 | -5,88% | 1,3600 | 1,3600 | 1,2600 | 1.130 | ,00 |
| 26/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 23/1/2009 | 1,3600 | -1,45% | 1,2700 | 1,3600 | 1,2700 | 273 | ,00 |
| 22/1/2009 | 1,3800 | 6,98% | 1,3500 | 1,3900 | 1,3500 | 680 | ,00 |
| 21/1/2009 | 1,2900 | 0,78% | 1,2700 | 1,2900 | 1,2700 | 550 | ,00 |
| 20/1/2009 | 1,2800 | -1,54% | 1,3400 | 1,3500 | 1,2600 | 900 | ,00 |
| 19/1/2009 | 1,3000 | -7,14% | 1,3300 | 1,3800 | 1,2900 | 1.425 | ,00 |
| 16/1/2009 | 1,4000 | 1,45% | 1,3700 | 1,4000 | 1,3700 | 789 | ,00 |
| 15/1/2009 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3700 | 511 | ,00 |
| 14/1/2009 | 1,3900 | 3,73% | 1,3300 | 1,3900 | 1,3100 | 250 | ,00 |
| 13/1/2009 | 1,3400 | -4,29% | 1,3400 | 1,3700 | 1,3200 | 2.270 | ,00 |
| 12/1/2009 | 1,4000 | -0,71% | 1,3300 | 1,4100 | 1,3300 | 975 | ,00 |
| 09/1/2009 | 1,4100 | 0,00% | 1,4000 | 1,4200 | 1,3500 | 1.430 | ,00 |
| 08/1/2009 | 1,4100 | 0,71% | 1,4100 | 1,4200 | 1,3300 | 940 | ,00 |
| 07/1/2009 | 1,4000 | 2,19% | 1,3600 | 1,5000 | 1,3600 | 4.480 | ,00 |
| 05/1/2009 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3700 | 250 | ,00 |
| 02/1/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 31/12/2008 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 1.310 | ,00 |
| 30/12/2008 | 1,3600 | 0,00% | 1,3100 | 1,3600 | 1,3100 | 730 | ,00 |
| 29/12/2008 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 300 | ,00 |
| 24/12/2008 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 23/12/2008 | 1,3400 | 1,52% | 1,3500 | 1,3500 | 1,3400 | 810 | ,00 |
| 22/12/2008 | 1,3200 | -2,22% | 1,3500 | 1,3600 | 1,2600 | 4.213 | ,00 |
| 19/12/2008 | 1,3500 | 0,00% | 1,2800 | 1,3500 | 1,2800 | 380 | ,00 |
| 18/12/2008 | 1,3500 | -2,88% | 1,3800 | 1,3900 | 1,3200 | 1.720 | ,00 |
| 17/12/2008 | 1,3900 | 5,30% | 1,4000 | 1,4000 | 1,3900 | 400 | ,00 |
| 16/12/2008 | 1,3200 | -0,75% | 1,3000 | 1,3500 | 1,3000 | 1.199 | ,00 |
| 15/12/2008 | 1,3300 | 3,10% | 1,3300 | 1,3300 | 1,3300 | 420 | ,00 |
| 12/12/2008 | 1,2900 | -3,01% | 1,2500 | 1,3200 | 1,2000 | 5.320 | ,00 |
| 11/12/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 500 | ,00 |
| 10/12/2008 | 1,3300 | 0,76% | 1,3300 | 1,3300 | 1,2800 | 620 | ,00 |
| 09/12/2008 | 1,3200 | 3,13% | 1,3000 | 1,3200 | 1,2900 | 451 | ,00 |
| 08/12/2008 | 1,2800 | -2,29% | 1,3200 | 1,3300 | 1,2500 | 2.402 | ,00 |
| 05/12/2008 | 1,3100 | 1,55% | 1,3100 | 1,3100 | 1,3100 | 200 | ,00 |
| 04/12/2008 | 1,2900 | 0,78% | 1,3100 | 1,3200 | 1,2900 | 1.501 | ,00 |
| 03/12/2008 | 1,2800 | -2,29% | 1,3100 | 1,3100 | 1,2700 | 3.070 | ,00 |
| 02/12/2008 | 1,3100 | -0,76% | 1,2300 | 1,3200 | 1,2300 | 1.795 | ,00 |
| 01/12/2008 | 1,3200 | 1,54% | 1,3100 | 1,3200 | 1,3100 | 600 | ,00 |
| 28/11/2008 | 1,3000 | 2,36% | 1,2800 | 1,3200 | 1,2200 | 3.490 | ,00 |
| 27/11/2008 | 1,2700 | 2,42% | 1,2800 | 1,2800 | 1,2200 | 2.110 | ,00 |
| 26/11/2008 | 1,2400 | -3,88% | 1,1800 | 1,2800 | 1,1800 | 2.702 | ,00 |
| 25/11/2008 | 1,2900 | 5,74% | 1,3200 | 1,3200 | 1,2300 | 3.858 | ,00 |
| 24/11/2008 | 1,2200 | -1,61% | 1,2800 | 1,3000 | 1,2000 | 1.750 | ,00 |
| 21/11/2008 | 1,2400 | 0,81% | 1,2100 | 1,3200 | 1,1700 | 6.975 | ,00 |
| 20/11/2008 | 1,2300 | -6,11% | 1,3100 | 1,3200 | 1,2300 | 4.820 | ,00 |
| 19/11/2008 | 1,3100 | -1,50% | 1,3300 | 1,3500 | 1,3100 | 1.806 | ,00 |
| 18/11/2008 | 1,3300 | -1,48% | 1,3700 | 1,3700 | 1,3000 | 2.200 | ,00 |
| 17/11/2008 | 1,3500 | -2,17% | 1,4000 | 1,4000 | 1,3000 | 1.800 | ,00 |
| 14/11/2008 | 1,3800 | -2,13% | 1,4100 | 1,4500 | 1,3300 | 5.050 | ,00 |
| 13/11/2008 | 1,4100 | -1,40% | 1,3800 | 1,4100 | 1,3700 | 921 | ,00 |
| 12/11/2008 | 1,4300 | 0,00% | 1,4900 | 1,4900 | 1,3800 | 1.920 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|