| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
METLEN ENERGY & METALS Α.Ε. (ΜΥΤΙΛ)
52,7000 €
0,0000 (0,00%)
- Άνοιγμα 52,7000
- Υψηλό 52,7000
- Χαμηλό 52,7000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/12/2009 | 4,8600 | 2,97% | 4,7200 | 4,9500 | 4,5700 | 184.500 | 871.548,17 |
| 03/12/2009 | 4,7200 | -5,98% | 5,0600 | 5,1500 | 4,7100 | 288.636 | 1.436.923,28 |
| 02/12/2009 | 5,0200 | 2,24% | 4,9100 | 5,0200 | 4,8400 | 208.428 | 1.023.960,73 |
| 01/12/2009 | 4,9100 | 11,34% | 4,5300 | 4,9100 | 4,5300 | 340.204 | ,00 |
| 30/11/2009 | 4,4100 | 0,68% | 4,4600 | 4,5500 | 4,3300 | 192.300 | ,00 |
| 27/11/2009 | 4,3800 | -0,45% | 4,2600 | 4,5500 | 4,2100 | 521.182 | ,00 |
| 26/11/2009 | 4,4000 | -8,33% | 4,7700 | 4,7800 | 4,4000 | 420.605 | ,00 |
| 25/11/2009 | 4,8000 | -0,21% | 4,8300 | 4,8600 | 4,5300 | 379.396 | ,00 |
| 24/11/2009 | 4,8100 | 1,48% | 4,6300 | 4,8300 | 4,6300 | 193.569 | ,00 |
| 23/11/2009 | 4,7400 | 3,95% | 4,5600 | 4,7400 | 4,4900 | 248.751 | ,00 |
| 20/11/2009 | 4,5600 | -2,15% | 4,6600 | 4,7400 | 4,5100 | 369.738 | ,00 |
| 19/11/2009 | 4,6600 | -3,52% | 4,8700 | 4,8700 | 4,6600 | 145.798 | ,00 |
| 18/11/2009 | 4,8300 | 4,55% | 4,6400 | 4,9100 | 4,5600 | 436.607 | ,00 |
| 17/11/2009 | 4,6200 | -1,49% | 4,7100 | 4,8500 | 4,6200 | 273.546 | ,00 |
| 16/11/2009 | 4,6900 | -6,01% | 5,0700 | 5,0700 | 4,6500 | 396.308 | ,00 |
| 13/11/2009 | 4,9900 | -1,38% | 5,0600 | 5,0900 | 4,9900 | 216.263 | ,00 |
| 12/11/2009 | 5,0600 | -2,69% | 5,2300 | 5,3000 | 5,0200 | 238.798 | ,00 |
| 11/11/2009 | 5,2000 | -1,14% | 5,2600 | 5,3000 | 5,1700 | 150.430 | ,00 |
| 10/11/2009 | 5,2600 | -0,19% | 5,3200 | 5,3400 | 5,1400 | 196.340 | ,00 |
| 09/11/2009 | 5,2700 | 1,93% | 5,2600 | 5,3500 | 5,2400 | 380.928 | ,00 |
| 06/11/2009 | 5,1700 | 0,58% | 5,2100 | 5,2500 | 5,1000 | 213.714 | ,00 |
| 05/11/2009 | 5,1400 | 0,00% | 5,1400 | 5,1900 | 5,0700 | 213.096 | ,00 |
| 04/11/2009 | 5,1400 | 0,78% | 5,1100 | 5,1500 | 5,0900 | 176.832 | ,00 |
| 03/11/2009 | 5,1000 | -0,39% | 5,0500 | 5,1400 | 5,0100 | 286.968 | ,00 |
| 02/11/2009 | 5,1200 | -1,16% | 5,1700 | 5,1900 | 5,0300 | 185.298 | ,00 |
| 30/10/2009 | 5,1800 | -1,71% | 5,3500 | 5,4300 | 5,1800 | 315.653 | ,00 |
| 29/10/2009 | 5,2700 | 1,74% | 5,1800 | 5,3000 | 5,0400 | 422.029 | ,00 |
| 27/10/2009 | 5,1800 | -1,71% | 5,2700 | 5,3300 | 5,1700 | 446.601 | ,00 |
| 26/10/2009 | 5,2700 | -2,77% | 5,4000 | 5,4000 | 5,2500 | 309.304 | ,00 |
| 23/10/2009 | 5,4200 | 0,37% | 5,4000 | 5,4900 | 5,3700 | 288.906 | ,00 |
| 22/10/2009 | 5,4000 | 0,75% | 5,2900 | 5,4800 | 5,2300 | 271.409 | ,00 |
| 21/10/2009 | 5,3600 | -2,37% | 5,4900 | 5,5300 | 5,3400 | 281.641 | ,00 |
| 20/10/2009 | 5,4900 | 1,10% | 5,4700 | 5,5800 | 5,3900 | 349.264 | ,00 |
| 19/10/2009 | 5,4300 | 1,50% | 5,3500 | 5,5200 | 5,3500 | 255.349 | ,00 |
| 16/10/2009 | 5,3500 | -4,46% | 5,6100 | 5,7000 | 5,3500 | 793.701 | ,00 |
| 15/10/2009 | 5,6000 | -2,95% | 5,7700 | 5,8700 | 5,5200 | 668.459 | ,00 |
| 14/10/2009 | 5,7700 | 3,41% | 5,7100 | 5,8700 | 5,6900 | 480.288 | ,00 |
| 13/10/2009 | 5,5800 | -3,96% | 5,8100 | 5,8900 | 5,5100 | 405.423 | ,00 |
| 12/10/2009 | 5,8100 | 2,65% | 5,7400 | 5,9200 | 5,7400 | 482.512 | ,00 |
| 09/10/2009 | 5,6600 | -0,53% | 5,7500 | 5,7500 | 5,5400 | 437.371 | ,00 |
| 08/10/2009 | 5,6900 | 1,43% | 5,7000 | 5,8100 | 5,6900 | 654.488 | ,00 |
| 07/10/2009 | 5,6100 | 4,86% | 5,4200 | 5,6900 | 5,3300 | 1.261.468 | ,00 |
| 06/10/2009 | 5,3500 | 5,11% | 5,1600 | 5,4400 | 5,1400 | 542.459 | ,00 |
| 05/10/2009 | 5,0900 | 0,00% | 5,1800 | 5,2100 | 5,0900 | 295.876 | ,00 |
| 02/10/2009 | 5,0900 | 0,99% | 4,9700 | 5,0900 | 4,9500 | 312.272 | ,00 |
| 01/10/2009 | 5,0400 | -0,79% | 5,1100 | 5,1500 | 4,9600 | 323.353 | ,00 |
| 30/9/2009 | 5,0800 | -3,97% | 5,3200 | 5,3200 | 5,0300 | 395.491 | ,00 |
| 29/9/2009 | 5,2900 | -1,31% | 5,3700 | 5,4400 | 5,2300 | 365.684 | ,00 |
| 28/9/2009 | 5,3600 | 2,10% | 5,1800 | 5,4000 | 5,1500 | 456.482 | ,00 |
| 25/9/2009 | 5,2500 | -0,57% | 5,2700 | 5,3200 | 5,1800 | 290.869 | ,00 |
| 24/9/2009 | 5,2800 | -1,12% | 5,2700 | 5,4100 | 5,2100 | 597.503 | ,00 |
| 23/9/2009 | 5,3400 | 2,69% | 5,2000 | 5,4100 | 5,1900 | 684.337 | ,00 |
| 22/9/2009 | 5,2000 | 2,36% | 5,1400 | 5,2300 | 5,1400 | 137.724 | ,00 |
| 21/9/2009 | 5,0800 | -1,74% | 5,2400 | 5,2400 | 5,0700 | 109.568 | ,00 |
| 18/9/2009 | 5,1700 | -0,96% | 5,1700 | 5,3000 | 5,1500 | 208.867 | ,00 |
| 17/9/2009 | 5,2200 | 0,19% | 5,2700 | 5,3500 | 5,1700 | 394.269 | ,00 |
| 16/9/2009 | 5,2100 | 4,20% | 5,0900 | 5,2700 | 5,0900 | 531.964 | ,00 |
| 15/9/2009 | 5,0000 | 2,46% | 4,9200 | 5,0800 | 4,9200 | 338.860 | ,00 |
| 14/9/2009 | 4,8800 | -2,98% | 4,9700 | 5,0000 | 4,8800 | 153.699 | ,00 |
| 11/9/2009 | 5,0300 | 1,00% | 4,9800 | 5,1200 | 4,9700 | 261.665 | ,00 |
| 10/9/2009 | 4,9800 | -2,16% | 5,1600 | 5,1600 | 4,9800 | 186.279 | ,00 |
| 09/9/2009 | 5,0900 | 1,80% | 4,9900 | 5,1400 | 4,9900 | 260.387 | ,00 |
| 08/9/2009 | 5,0000 | -1,57% | 5,0900 | 5,2000 | 5,0000 | 242.045 | ,00 |
| 07/9/2009 | 5,0800 | 4,10% | 4,9000 | 5,0800 | 4,9000 | 259.361 | ,00 |
| 04/9/2009 | 4,8800 | 0,83% | 4,9200 | 4,9700 | 4,8300 | 272.701 | ,00 |
| 03/9/2009 | 4,8400 | -5,10% | 5,0200 | 5,0600 | 4,7700 | 534.407 | ,00 |
| 02/9/2009 | 5,1000 | -1,73% | 5,1000 | 5,1400 | 5,0300 | 193.523 | ,00 |
| 01/9/2009 | 5,1900 | 1,37% | 5,1400 | 5,2100 | 4,9900 | 176.494 | ,00 |
| 31/8/2009 | 5,1200 | -3,03% | 5,2200 | 5,2800 | 5,0500 | 268.203 | ,00 |
| 28/8/2009 | 5,2800 | 0,57% | 5,2700 | 5,4200 | 5,2600 | 326.011 | ,00 |
| 27/8/2009 | 5,2500 | -2,78% | 5,3900 | 5,4900 | 5,2500 | 303.401 | ,00 |
| 26/8/2009 | 5,4000 | -1,10% | 5,4600 | 5,5400 | 5,3800 | 287.958 | ,00 |
| 25/8/2009 | 5,4600 | 1,87% | 5,3000 | 5,5600 | 5,2600 | 320.484 | ,00 |
| 24/8/2009 | 5,3600 | -2,55% | 5,5900 | 5,5900 | 5,3200 | 277.924 | ,00 |
| 21/8/2009 | 5,5000 | 3,58% | 5,3100 | 5,5000 | 5,3100 | 369.674 | ,00 |
| 20/8/2009 | 5,3100 | 4,94% | 5,1400 | 5,4000 | 5,1200 | 439.436 | ,00 |
| 19/8/2009 | 5,0600 | -0,59% | 5,0500 | 5,0700 | 4,9900 | 131.242 | ,00 |
| 18/8/2009 | 5,0900 | 2,00% | 4,9900 | 5,0900 | 4,9900 | 138.608 | ,00 |
| 17/8/2009 | 4,9900 | -3,11% | 5,0000 | 5,0400 | 4,9700 | 137.476 | ,00 |
| 14/8/2009 | 5,1500 | 0,39% | 5,1300 | 5,2000 | 5,0700 | 115.269 | ,00 |
| 13/8/2009 | 5,1300 | 3,43% | 5,0300 | 5,1900 | 5,0300 | 225.766 | ,00 |
| 12/8/2009 | 4,9600 | -0,20% | 4,8800 | 5,0500 | 4,8800 | 190.374 | ,00 |
| 11/8/2009 | 4,9700 | -5,69% | 5,3500 | 5,3700 | 4,9600 | 349.837 | ,00 |
| 10/8/2009 | 5,2700 | -1,13% | 5,4500 | 5,4600 | 5,2300 | 178.604 | ,00 |
| 07/8/2009 | 5,3300 | 0,76% | 5,3300 | 5,4100 | 5,1900 | 185.107 | ,00 |
| 06/8/2009 | 5,2900 | -2,40% | 5,4600 | 5,6000 | 5,2600 | 426.023 | ,00 |
| 05/8/2009 | 5,4200 | 0,56% | 5,4100 | 5,5100 | 5,4100 | 300.763 | ,00 |
| 04/8/2009 | 5,3900 | -2,36% | 5,5200 | 5,5200 | 5,3900 | 349.616 | ,00 |
| 03/8/2009 | 5,5200 | 3,76% | 5,3200 | 5,6400 | 5,3200 | 432.170 | ,00 |
| 31/7/2009 | 5,3200 | 0,95% | 5,3200 | 5,3500 | 5,2000 | 264.012 | ,00 |
| 30/7/2009 | 5,2700 | 5,40% | 5,0800 | 5,3000 | 5,0400 | 360.868 | ,00 |
| 29/7/2009 | 5,0000 | 0,00% | 5,0000 | 5,1500 | 5,0000 | 122.100 | ,00 |
| 28/7/2009 | 5,0000 | -4,58% | 5,2200 | 5,3300 | 5,0000 | 275.977 | ,00 |
| 27/7/2009 | 5,2400 | 0,19% | 5,3000 | 5,3800 | 5,2100 | 263.646 | ,00 |
| 24/7/2009 | 5,2300 | 1,16% | 5,2700 | 5,3700 | 5,2100 | 396.064 | ,00 |
| 23/7/2009 | 5,1700 | 0,58% | 5,1900 | 5,2600 | 5,1500 | 95.717 | ,00 |
| 22/7/2009 | 5,1400 | -1,34% | 5,1700 | 5,2600 | 5,1400 | 144.485 | ,00 |
| 21/7/2009 | 5,2100 | 1,17% | 5,1700 | 5,3300 | 5,1500 | 441.720 | ,00 |
| 20/7/2009 | 5,1500 | 1,78% | 5,0900 | 5,2100 | 5,0900 | 278.471 | ,00 |
| 17/7/2009 | 5,0600 | 0,00% | 5,1400 | 5,1400 | 5,0100 | 220.860 | ,00 |
| 16/7/2009 | 5,0600 | 1,81% | 5,0300 | 5,1100 | 4,9900 | 288.269 | ,00 |
| 15/7/2009 | 4,9700 | 1,43% | 4,9700 | 5,0300 | 4,9000 | 206.749 | ,00 |
| 14/7/2009 | 4,9000 | 3,38% | 4,8300 | 4,9600 | 4,8300 | 251.162 | ,00 |
| 13/7/2009 | 4,7400 | 0,42% | 4,5900 | 4,8200 | 4,5600 | 206.814 | ,00 |
| 10/7/2009 | 4,7200 | -3,48% | 4,8400 | 4,9200 | 4,6700 | 211.408 | ,00 |
| 09/7/2009 | 4,8900 | -1,01% | 5,0000 | 5,0100 | 4,8900 | 195.253 | ,00 |
| 08/7/2009 | 4,9400 | -2,76% | 4,9800 | 5,0500 | 4,9400 | 152.072 | ,00 |
| 07/7/2009 | 5,0800 | 0,20% | 5,0400 | 5,1300 | 4,9900 | 246.545 | ,00 |
| 06/7/2009 | 5,0700 | -1,36% | 5,0200 | 5,0900 | 4,9700 | 145.358 | ,00 |
| 03/7/2009 | 5,1400 | -1,53% | 5,1600 | 5,2500 | 5,0900 | 212.592 | ,00 |
| 02/7/2009 | 5,2200 | -0,19% | 5,2300 | 5,4500 | 5,1400 | 425.073 | ,00 |
| 01/7/2009 | 5,2300 | 2,75% | 5,1200 | 5,2300 | 5,0000 | 262.941 | ,00 |
| 30/6/2009 | 5,0900 | 3,67% | 5,0000 | 5,1100 | 4,9500 | 329.810 | ,00 |
| 29/6/2009 | 4,9100 | -2,19% | 5,0200 | 5,1600 | 4,9000 | 180.017 | ,00 |
| 26/6/2009 | 5,0200 | -0,99% | 5,2100 | 5,2100 | 5,0000 | 173.833 | ,00 |
| 25/6/2009 | 5,0700 | -2,69% | 5,1700 | 5,3200 | 4,9600 | 371.868 | ,00 |
| 24/6/2009 | 5,2100 | 5,89% | 4,8900 | 5,2100 | 4,8900 | 509.093 | ,00 |
| 23/6/2009 | 4,9200 | 3,80% | 4,6500 | 4,9200 | 4,5200 | 645.028 | ,00 |
| 22/6/2009 | 4,7400 | -9,02% | 5,1300 | 5,1700 | 4,6900 | 493.424 | ,00 |
| 19/6/2009 | 5,2100 | 5,04% | 5,0000 | 5,2200 | 4,9900 | 467.407 | ,00 |
| 18/6/2009 | 4,9600 | 0,40% | 5,0100 | 5,1600 | 4,8800 | 553.151 | ,00 |
| 17/6/2009 | 4,9400 | -8,18% | 5,3300 | 5,4900 | 4,8600 | 995.875 | ,00 |
| 16/6/2009 | 5,3800 | -3,93% | 5,4900 | 5,5100 | 5,2600 | 835.201 | ,00 |
| 15/6/2009 | 5,6000 | -4,27% | 5,7500 | 5,7900 | 5,6000 | 584.721 | ,00 |
| 12/6/2009 | 5,8500 | -2,01% | 6,0000 | 6,0400 | 5,7700 | 535.093 | ,00 |
| 11/6/2009 | 5,9700 | -0,33% | 5,9700 | 6,0700 | 5,8500 | 551.839 | ,00 |
| 10/6/2009 | 5,9900 | 5,09% | 5,8500 | 6,0700 | 5,8200 | 571.208 | ,00 |
| 09/6/2009 | 5,7000 | -2,06% | 5,8600 | 5,9500 | 5,6300 | 720.930 | ,00 |
| 05/6/2009 | 5,8200 | 12,36% | 5,3200 | 5,8400 | 5,2500 | 1.005.542 | ,00 |
| 04/6/2009 | 5,1800 | -4,95% | 5,5200 | 5,6000 | 5,1700 | 740.892 | ,00 |
| 03/6/2009 | 5,4500 | -1,27% | 5,5500 | 5,7000 | 5,3800 | 688.190 | ,00 |
| 02/6/2009 | 5,5200 | 5,75% | 5,2200 | 5,5200 | 5,1400 | 912.958 | ,00 |
| 01/6/2009 | 5,2200 | 14,47% | 4,7300 | 5,2200 | 4,6900 | 905.757 | ,00 |
| 29/5/2009 | 4,5600 | -2,36% | 4,7700 | 4,8000 | 4,5600 | 462.023 | ,00 |
| 28/5/2009 | 4,6700 | -1,89% | 4,7000 | 4,7900 | 4,5700 | 625.834 | ,00 |
| 27/5/2009 | 4,7600 | 1,93% | 4,8100 | 4,8600 | 4,7200 | 386.189 | ,00 |
| 26/5/2009 | 4,6700 | -5,66% | 4,9500 | 4,9600 | 4,5700 | 558.055 | ,00 |
| 25/5/2009 | 4,9500 | 1,64% | 4,8400 | 5,0900 | 4,7700 | 415.681 | ,00 |
| 22/5/2009 | 4,8700 | 3,18% | 4,7200 | 4,9100 | 4,6500 | 935.770 | ,00 |
| 21/5/2009 | 4,7200 | -4,84% | 4,8400 | 5,0100 | 4,6900 | 587.388 | ,00 |
| 20/5/2009 | 4,9600 | 3,98% | 4,7700 | 4,9600 | 4,6400 | 694.630 | ,00 |
| 19/5/2009 | 4,7700 | 3,25% | 4,7400 | 4,8900 | 4,6700 | 857.442 | ,00 |
| 18/5/2009 | 4,6200 | 3,59% | 4,3800 | 4,6500 | 4,3500 | 452.107 | ,00 |
| 15/5/2009 | 4,4600 | 0,90% | 4,5300 | 4,5500 | 4,4000 | 348.532 | ,00 |
| 14/5/2009 | 4,4200 | 0,68% | 4,3900 | 4,5200 | 4,2800 | 545.416 | ,00 |
| 13/5/2009 | 4,3900 | -8,35% | 4,8300 | 4,8600 | 4,3900 | 862.480 | ,00 |
| 12/5/2009 | 4,7900 | 6,92% | 4,4100 | 4,8300 | 4,4100 | 766.064 | ,00 |
| 11/5/2009 | 4,4800 | -1,54% | 4,5500 | 4,6500 | 4,4100 | 441.879 | ,00 |
| 08/5/2009 | 4,5500 | 5,81% | 4,4400 | 4,5500 | 4,3100 | 613.130 | ,00 |
| 07/5/2009 | 4,3000 | -8,12% | 4,7700 | 4,9000 | 4,3000 | 1.028.256 | ,00 |
| 06/5/2009 | 4,6800 | 6,36% | 4,4400 | 4,7100 | 4,3200 | 1.015.363 | ,00 |
| 05/5/2009 | 4,4000 | 0,23% | 4,4100 | 4,5400 | 4,3300 | 1.134.272 | ,00 |
| 04/5/2009 | 4,3900 | 2,09% | 4,3500 | 4,5400 | 4,3000 | 697.580 | ,00 |
| 30/4/2009 | 4,3000 | 2,14% | 4,3700 | 4,4200 | 4,2100 | 983.256 | ,00 |
| 29/4/2009 | 4,2100 | 8,51% | 3,8800 | 4,2300 | 3,8800 | 722.816 | ,00 |
| 28/4/2009 | 3,8800 | -3,48% | 3,9500 | 3,9900 | 3,8600 | 536.698 | ,00 |
| 27/4/2009 | 4,0200 | 4,15% | 3,7800 | 4,0400 | 3,7600 | 631.418 | ,00 |
| 24/4/2009 | 3,8600 | 3,21% | 3,7700 | 3,9200 | 3,7700 | 561.241 | ,00 |
| 23/4/2009 | 3,7400 | 6,25% | 3,5100 | 3,8300 | 3,4700 | 759.950 | ,00 |
| 22/4/2009 | 3,5200 | -0,56% | 3,5900 | 3,6200 | 3,4900 | 364.423 | ,00 |
| 21/4/2009 | 3,5400 | -5,85% | 3,6500 | 3,6500 | 3,4900 | 490.867 | ,00 |
| 16/4/2009 | 3,7600 | 1,08% | 3,7700 | 3,8300 | 3,7300 | 568.144 | ,00 |
| 15/4/2009 | 3,7200 | 6,90% | 3,4600 | 3,7200 | 3,3900 | 782.213 | ,00 |
| 14/4/2009 | 3,4800 | -3,06% | 3,6300 | 3,7300 | 3,4700 | 748.602 | ,00 |
| 09/4/2009 | 3,5900 | 4,97% | 3,4600 | 3,5900 | 3,3900 | 992.968 | ,00 |
| 08/4/2009 | 3,4200 | 5,23% | 3,2500 | 3,4200 | 3,2100 | 316.063 | ,00 |
| 07/4/2009 | 3,2500 | -0,61% | 3,3000 | 3,3000 | 3,2200 | 197.489 | ,00 |
| 06/4/2009 | 3,2700 | -3,82% | 3,4500 | 3,4800 | 3,2700 | 531.157 | 1.791.093,22 |
| 03/4/2009 | 3,4000 | -3,13% | 3,5100 | 3,6300 | 3,4000 | 664.185 | ,00 |
| 02/4/2009 | 3,5100 | 4,15% | 3,4600 | 3,5500 | 3,4500 | 687.058 | ,00 |
| 01/4/2009 | 3,3700 | 4,01% | 3,2100 | 3,3900 | 3,2100 | 423.814 | ,00 |
| 31/3/2009 | 3,2400 | 2,86% | 3,2200 | 3,3100 | 3,2100 | 252.228 | ,00 |
| 30/3/2009 | 3,1500 | -5,41% | 3,2300 | 3,2700 | 3,1500 | 283.511 | ,00 |
| 27/3/2009 | 3,3300 | -0,30% | 3,4000 | 3,5000 | 3,3000 | 490.490 | ,00 |
| 26/3/2009 | 3,3400 | 0,30% | 3,3300 | 3,4500 | 3,3300 | 409.579 | ,00 |
| 24/3/2009 | 3,3300 | -2,63% | 3,4700 | 3,5000 | 3,3300 | 395.715 | ,00 |
| 23/3/2009 | 3,4200 | 2,09% | 3,4100 | 3,4600 | 3,4000 | 480.926 | ,00 |
| 20/3/2009 | 3,3500 | 3,72% | 3,1900 | 3,4000 | 3,1900 | 418.817 | ,00 |
| 19/3/2009 | 3,2300 | 1,89% | 3,1600 | 3,2800 | 3,1600 | 281.902 | ,00 |
| 18/3/2009 | 3,1700 | 0,00% | 3,2300 | 3,2400 | 3,1500 | 123.592 | ,00 |
| 17/3/2009 | 3,1700 | -0,94% | 3,1200 | 3,2300 | 3,1200 | 215.092 | ,00 |
| 16/3/2009 | 3,2000 | 1,59% | 3,2100 | 3,2600 | 3,1700 | 143.012 | ,00 |
| 13/3/2009 | 3,1500 | 0,00% | 3,2700 | 3,2800 | 3,1500 | 360.757 | ,00 |
| 12/3/2009 | 3,1500 | -1,87% | 3,0900 | 3,1900 | 3,0800 | 398.276 | ,00 |
| 11/3/2009 | 3,2100 | -4,18% | 3,3500 | 3,4100 | 3,1100 | 438.318 | ,00 |
| 10/3/2009 | 3,3500 | 3,72% | 3,2500 | 3,4300 | 3,2500 | 321.028 | ,00 |
| 09/3/2009 | 3,2300 | 4,53% | 3,0900 | 3,3300 | 3,0400 | 316.528 | ,00 |
| 06/3/2009 | 3,0900 | 0,98% | 3,0000 | 3,1100 | 2,9700 | 186.729 | ,00 |
| 05/3/2009 | 3,0600 | 0,66% | 3,0800 | 3,0900 | 3,0000 | 339.225 | ,00 |
| 04/3/2009 | 3,0400 | 6,29% | 2,9000 | 3,0600 | 2,8300 | 381.870 | ,00 |
| 03/3/2009 | 2,8600 | -2,39% | 2,8400 | 2,9000 | 2,8100 | 320.512 | ,00 |
| 27/2/2009 | 2,9300 | -2,01% | 2,9900 | 2,9900 | 2,9000 | 314.702 | ,00 |
| 26/2/2009 | 2,9900 | 2,05% | 2,9700 | 3,0400 | 2,9100 | 225.096 | ,00 |
| 25/2/2009 | 2,9300 | 0,00% | 3,0200 | 3,0400 | 2,9000 | 334.555 | ,00 |
| 24/2/2009 | 2,9300 | 0,00% | 2,9300 | 2,9900 | 2,8800 | 278.983 | ,00 |
| 23/2/2009 | 2,9300 | -5,18% | 3,1400 | 3,1700 | 2,9300 | 460.482 | ,00 |
| 20/2/2009 | 3,0900 | -1,59% | 3,0800 | 3,1100 | 3,0200 | 313.404 | ,00 |
| 19/2/2009 | 3,1400 | 0,00% | 3,1900 | 3,2300 | 3,1100 | 273.362 | ,00 |
| 18/2/2009 | 3,1400 | 0,96% | 3,0900 | 3,2300 | 3,0600 | 348.640 | ,00 |
| 17/2/2009 | 3,1100 | -5,18% | 3,2700 | 3,3000 | 3,1100 | 466.939 | ,00 |
| 16/2/2009 | 3,2800 | -4,93% | 3,3900 | 3,4600 | 3,2500 | 315.405 | ,00 |
| 13/2/2009 | 3,4500 | 2,37% | 3,4500 | 3,4900 | 3,4500 | 148.380 | ,00 |
| 12/2/2009 | 3,3700 | -2,32% | 3,3900 | 3,4600 | 3,3700 | 194.799 | ,00 |
| 11/2/2009 | 3,4500 | -2,82% | 3,4600 | 3,4700 | 3,4300 | 181.846 | ,00 |
| 10/2/2009 | 3,5500 | 0,57% | 3,5100 | 3,5700 | 3,4900 | 338.997 | ,00 |
| 09/2/2009 | 3,5300 | 0,00% | 3,5700 | 3,5900 | 3,4900 | 193.806 | ,00 |
| 06/2/2009 | 3,5300 | 3,52% | 3,4100 | 3,5500 | 3,4100 | 196.552 | ,00 |
| 05/2/2009 | 3,4100 | -1,16% | 3,4300 | 3,5500 | 3,4100 | 353.120 | ,00 |
| 04/2/2009 | 3,4500 | 0,00% | 3,4900 | 3,4900 | 3,4500 | 105.273 | ,00 |
| 03/2/2009 | 3,4500 | 1,17% | 3,4700 | 3,5100 | 3,3900 | 213.897 | ,00 |
| 02/2/2009 | 3,4100 | -1,45% | 3,4500 | 3,4600 | 3,3500 | 115.187 | ,00 |
| 30/1/2009 | 3,4600 | -0,86% | 3,4900 | 3,5100 | 3,4100 | 308.571 | ,00 |
| 29/1/2009 | 3,4900 | -1,69% | 3,6000 | 3,6000 | 3,4300 | 385.280 | ,00 |
| 28/1/2009 | 3,5500 | 5,97% | 3,4300 | 3,5900 | 3,3700 | 718.515 | ,00 |
| 27/1/2009 | 3,3500 | -0,59% | 3,4100 | 3,4300 | 3,3100 | 248.447 | ,00 |
| 26/1/2009 | 3,3700 | 0,60% | 3,3500 | 3,4300 | 3,3300 | 313.890 | ,00 |
| 23/1/2009 | 3,3500 | -4,01% | 3,4500 | 3,4700 | 3,3000 | 356.934 | ,00 |
| 22/1/2009 | 3,4900 | -3,06% | 3,6600 | 3,6600 | 3,4600 | 251.747 | ,00 |
| 21/1/2009 | 3,6000 | 4,96% | 3,3500 | 3,6000 | 3,3000 | 393.346 | ,00 |
| 20/1/2009 | 3,4300 | 3,00% | 3,3100 | 3,4900 | 3,2700 | 403.749 | ,00 |
| 19/1/2009 | 3,3300 | -6,20% | 3,6400 | 3,6400 | 3,3100 | 269.436 | ,00 |
| 16/1/2009 | 3,5500 | 5,97% | 3,4600 | 3,5900 | 3,4600 | 350.887 | ,00 |
| 15/1/2009 | 3,3500 | 0,60% | 3,2700 | 3,4500 | 3,1900 | 334.509 | ,00 |
| 14/1/2009 | 3,3300 | -7,76% | 3,6400 | 3,6400 | 3,3300 | 493.409 | ,00 |
| 13/1/2009 | 3,6100 | -1,90% | 3,6300 | 3,7000 | 3,5700 | 467.740 | ,00 |
| 12/1/2009 | 3,6800 | -1,08% | 3,6800 | 3,7400 | 3,6100 | 374.901 | ,00 |
| 09/1/2009 | 3,7200 | -0,53% | 3,7400 | 3,8800 | 3,7200 | 475.083 | ,00 |
| 08/1/2009 | 3,7400 | -2,60% | 3,7600 | 3,8400 | 3,6800 | 447.088 | ,00 |
| 07/1/2009 | 3,8400 | -0,52% | 3,9200 | 4,0400 | 3,7900 | 613.706 | ,00 |
| 05/1/2009 | 3,8600 | 4,89% | 3,7600 | 3,8600 | 3,6400 | 413.532 | ,00 |
| 02/1/2009 | 3,6800 | 6,05% | 3,5100 | 3,7600 | 3,4900 | 270.084 | ,00 |
| 31/12/2008 | 3,4700 | 0,00% | 3,5300 | 3,5700 | 3,4500 | 157.821 | ,00 |
| 30/12/2008 | 3,4700 | 0,29% | 3,4900 | 3,5700 | 3,4700 | 296.192 | ,00 |
| 29/12/2008 | 3,4600 | -1,98% | 3,5300 | 3,6600 | 3,4600 | 218.593 | ,00 |
| 24/12/2008 | 3,5300 | 2,92% | 3,3500 | 3,5900 | 3,3500 | 196.423 | ,00 |
| 23/12/2008 | 3,4300 | 8,89% | 3,1500 | 3,4300 | 3,1500 | 408.664 | ,00 |
| 22/12/2008 | 3,1500 | 2,94% | 3,0600 | 3,2300 | 3,0200 | 269.347 | ,00 |
| 19/12/2008 | 3,0600 | 0,00% | 3,0600 | 3,0800 | 2,8800 | 861.957 | ,00 |
| 18/12/2008 | 3,0600 | 0,66% | 3,0600 | 3,1400 | 3,0000 | 325.780 | ,00 |
| 17/12/2008 | 3,0400 | -3,18% | 3,1500 | 3,1900 | 2,9700 | 644.004 | ,00 |
| 16/12/2008 | 3,1400 | -3,38% | 3,2100 | 3,2700 | 3,1400 | 460.186 | ,00 |
| 15/12/2008 | 3,2500 | -0,91% | 3,3700 | 3,4300 | 3,2500 | 368.183 | ,00 |
| 12/12/2008 | 3,2800 | -4,37% | 3,2800 | 3,3500 | 3,2700 | 429.112 | ,00 |
| 11/12/2008 | 3,4300 | 5,54% | 3,2500 | 3,4300 | 3,2300 | 415.492 | ,00 |
| 10/12/2008 | 3,2500 | -2,99% | 3,3900 | 3,3900 | 3,2100 | 276.991 | ,00 |
| 09/12/2008 | 3,3500 | 2,13% | 3,2800 | 3,3700 | 3,2300 | 277.296 | ,00 |
| 08/12/2008 | 3,2800 | 2,18% | 3,3500 | 3,3700 | 3,2700 | 389.618 | ,00 |
| 05/12/2008 | 3,2100 | -5,87% | 3,3500 | 3,3700 | 3,1700 | 731.521 | ,00 |
| 04/12/2008 | 3,4100 | -2,85% | 3,6000 | 3,6100 | 3,3500 | 623.502 | ,00 |
| 03/12/2008 | 3,5100 | -2,23% | 3,5900 | 3,6000 | 3,4700 | 439.888 | ,00 |
| 02/12/2008 | 3,5900 | -2,45% | 3,5700 | 3,7200 | 3,5500 | 486.326 | ,00 |
| 01/12/2008 | 3,6800 | -4,66% | 3,8600 | 3,8600 | 3,6800 | 160.651 | ,00 |
| 28/11/2008 | 3,8600 | -1,03% | 3,9900 | 3,9900 | 3,7600 | 320.582 | ,00 |
| 27/11/2008 | 3,9000 | -0,76% | 4,0300 | 4,0800 | 3,9000 | 321.931 | ,00 |
| 26/11/2008 | 3,9300 | -1,01% | 3,9900 | 4,0600 | 3,8600 | 279.380 | ,00 |
| 25/11/2008 | 3,9700 | 1,79% | 4,0400 | 4,0800 | 3,9300 | 520.356 | ,00 |
| 24/11/2008 | 3,9000 | 2,90% | 3,9000 | 3,9700 | 3,8300 | 307.108 | ,00 |
| 21/11/2008 | 3,7900 | 4,12% | 3,7000 | 3,9300 | 3,7000 | 534.784 | ,00 |
| 20/11/2008 | 3,6400 | -5,70% | 3,7000 | 3,8100 | 3,6100 | 350.422 | ,00 |
| 19/11/2008 | 3,8600 | -2,28% | 3,9500 | 4,0700 | 3,8600 | 251.770 | ,00 |
| 18/11/2008 | 3,9500 | 0,00% | 3,8800 | 4,0100 | 3,7700 | 397.846 | ,00 |
| 17/11/2008 | 3,9500 | -5,50% | 4,1400 | 4,1800 | 3,9200 | 232.704 | ,00 |
| 14/11/2008 | 4,1800 | 0,00% | 4,3900 | 4,4400 | 4,1400 | 441.713 | ,00 |
| 13/11/2008 | 4,1800 | 0,48% | 4,0700 | 4,3000 | 3,9900 | 437.186 | ,00 |
| 12/11/2008 | 4,1600 | -3,70% | 4,4600 | 4,4600 | 4,0800 | 538.485 | ,00 |
| 11/11/2008 | 4,3200 | -7,10% | 4,5200 | 4,5700 | 4,2100 | 625.843 | ,00 |
| 10/11/2008 | 4,6500 | 2,20% | 4,7700 | 4,8100 | 4,5600 | 608.140 | ,00 |
| 07/11/2008 | 4,5500 | -0,44% | 4,6100 | 4,7000 | 4,3800 | 687.981 | ,00 |
| 06/11/2008 | 4,5700 | -8,42% | 4,6700 | 4,7900 | 4,5400 | 782.239 | ,00 |
| 05/11/2008 | 4,9900 | -1,58% | 5,0500 | 5,3000 | 4,8400 | 901.812 | ,00 |
| 04/11/2008 | 5,0700 | 7,42% | 4,7700 | 5,0700 | 4,7600 | 789.071 | ,00 |
| 03/11/2008 | 4,7200 | 9,77% | 4,3900 | 4,7400 | 4,3900 | 795.217 | ,00 |
| 31/10/2008 | 4,3000 | 3,37% | 4,1600 | 4,3800 | 4,0400 | 442.324 | ,00 |
| 30/10/2008 | 4,1600 | -0,95% | 4,3400 | 4,3600 | 4,1000 | 498.602 | ,00 |
| 29/10/2008 | 4,2000 | 8,25% | 4,5400 | 4,5500 | 4,1600 | 677.763 | ,00 |
| 27/10/2008 | 3,8800 | 3,19% | 3,4900 | 4,0800 | 3,4500 | 739.350 | ,00 |
| 24/10/2008 | 3,7600 | -7,84% | 3,7900 | 3,8600 | 3,4100 | 987.758 | ,00 |
| 23/10/2008 | 4,0800 | -4,23% | 4,2400 | 4,3600 | 3,9300 | 703.211 | ,00 |
| 22/10/2008 | 4,2600 | -4,48% | 4,4600 | 4,5200 | 4,2600 | 465.891 | ,00 |
| 21/10/2008 | 4,4600 | -2,19% | 4,6500 | 4,7700 | 4,4600 | 422.297 | ,00 |
| 20/10/2008 | 4,5600 | 3,17% | 4,5600 | 4,7200 | 4,4200 | 527.076 | ,00 |
| 17/10/2008 | 4,4200 | -4,54% | 4,8300 | 4,9400 | 4,4200 | 657.400 | ,00 |
| 16/10/2008 | 4,6300 | 2,43% | 4,1800 | 4,6800 | 4,1800 | 641.206 | ,00 |
| 15/10/2008 | 4,5200 | -8,13% | 4,8300 | 4,8800 | 4,5200 | 732.649 | ,00 |
| 14/10/2008 | 4,9200 | 4,24% | 5,0700 | 5,2900 | 4,9200 | 985.826 | ,00 |
| 13/10/2008 | 4,7200 | 14,56% | 4,4800 | 4,7400 | 4,3900 | 631.560 | ,00 |
| 10/10/2008 | 4,1200 | -6,79% | 3,8800 | 4,1600 | 3,8800 | 1.111.096 | ,00 |
| 09/10/2008 | 4,4200 | -1,34% | 4,6100 | 4,6800 | 4,4200 | 501.262 | ,00 |
| 08/10/2008 | 4,4800 | -5,49% | 4,3900 | 4,7900 | 4,3000 | 1.519.821 | ,00 |
| 07/10/2008 | 4,7400 | 3,72% | 4,7600 | 4,8300 | 4,4200 | 622.662 | ,00 |
| 06/10/2008 | 4,5700 | -10,22% | 4,7000 | 4,8400 | 4,5600 | 786.974 | ,00 |
| 03/10/2008 | 5,0900 | 3,46% | 4,9200 | 5,1300 | 4,8400 | 625.238 | ,00 |
| 02/10/2008 | 4,9200 | -1,40% | 5,1300 | 5,1400 | 4,8300 | 433.241 | ,00 |
| 01/10/2008 | 4,9900 | -0,20% | 5,1300 | 5,2500 | 4,9900 | 382.733 | ,00 |
| 30/9/2008 | 5,0000 | 2,04% | 4,5200 | 5,1700 | 4,5200 | 978.198 | ,00 |
| 29/9/2008 | 4,9000 | -15,66% | 5,6900 | 5,6900 | 4,7400 | 1.288.242 | ,00 |
| 26/9/2008 | 5,8100 | -1,36% | 5,8900 | 5,9200 | 5,7400 | 368.125 | ,00 |
| 25/9/2008 | 5,8900 | -0,67% | 5,8900 | 5,9500 | 5,7000 | 655.212 | ,00 |
| 24/9/2008 | 5,9300 | -1,17% | 6,1000 | 6,1200 | 5,9300 | 328.224 | ,00 |
| 23/9/2008 | 6,0000 | 0,00% | 6,2800 | 6,2800 | 5,9700 | 695.274 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|