| 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
Π.Γ. ΝΙΚΑΣ Α.Β.Ε. Ε. (ΝΙΚΑΣ)
1,2400 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/5/2010 | 12,6000 | -3,08% | 12,6000 | 12,6000 | 12,6000 | 13 | ,00 |
| 07/5/2010 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 06/5/2010 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 05/5/2010 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 04/5/2010 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 03/5/2010 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 30/4/2010 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 60 | ,00 |
| 29/4/2010 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 28/4/2010 | 13,0000 | -0,76% | 13,0000 | 13,0000 | 13,0000 | 20 | ,00 |
| 27/4/2010 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | ,00 | |
| 26/4/2010 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | ,00 | |
| 23/4/2010 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | ,00 | |
| 22/4/2010 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | ,00 | |
| 21/4/2010 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | 3 | ,00 |
| 20/4/2010 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | ,00 | |
| 19/4/2010 | 13,1000 | -0,76% | 13,1000 | 13,1000 | 13,1000 | 20 | ,00 |
| 16/4/2010 | 13,2000 | 0,00% | 13,2000 | 13,2000 | 13,2000 | ,00 | |
| 15/4/2010 | 13,2000 | 0,00% | 13,2000 | 13,2000 | 13,2000 | ,00 | |
| 14/4/2010 | 13,2000 | -0,75% | 13,3000 | 13,3000 | 13,2000 | 100 | ,00 |
| 13/4/2010 | 13,3000 | -1,48% | 13,3000 | 13,3000 | 13,3000 | 30 | ,00 |
| 12/4/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 09/4/2010 | 13,5000 | -4,93% | 13,5000 | 13,5000 | 13,5000 | 40 | ,00 |
| 08/4/2010 | 14,2000 | 5,19% | 13,0000 | 14,8000 | 13,0000 | 15 | ,00 |
| 07/4/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 06/4/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 01/4/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 31/3/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,0000 | 31 | ,00 |
| 30/3/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 20 | ,00 |
| 29/3/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 26/3/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 24/3/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 23/3/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 22/3/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 18 | ,00 |
| 19/3/2010 | 13,5000 | -2,17% | 13,5000 | 13,5000 | 13,5000 | 2 | ,00 |
| 18/3/2010 | 13,8000 | -0,72% | 13,8000 | 13,8000 | 13,7000 | 20 | ,00 |
| 17/3/2010 | 13,9000 | 0,00% | 13,9000 | 13,9000 | 13,9000 | 2 | ,00 |
| 16/3/2010 | 13,9000 | 0,72% | 13,8000 | 13,9000 | 13,8000 | 10 | ,00 |
| 15/3/2010 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 20 | ,00 |
| 12/3/2010 | 13,8000 | 5,34% | 13,2000 | 14,3000 | 13,2000 | 25 | ,00 |
| 11/3/2010 | 13,1000 | -6,43% | 13,1000 | 13,1000 | 13,0000 | 50 | ,00 |
| 10/3/2010 | 14,0000 | 3,70% | 14,0000 | 14,0000 | 14,0000 | 1 | ,00 |
| 09/3/2010 | 13,5000 | -6,90% | 14,0000 | 14,0000 | 13,2000 | 75 | ,00 |
| 08/3/2010 | 14,5000 | -2,03% | 14,5000 | 14,5000 | 14,5000 | 20 | ,00 |
| 05/3/2010 | 14,8000 | 9,63% | 14,8000 | 14,8000 | 14,8000 | 9 | ,00 |
| 04/3/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 03/3/2010 | 13,5000 | -5,59% | 13,5000 | 13,5000 | 13,5000 | 1 | ,00 |
| 02/3/2010 | 14,3000 | -7,74% | 14,2000 | 14,4000 | 14,2000 | 30 | ,00 |
| 01/3/2010 | 15,5000 | 9,93% | 15,5000 | 15,5000 | 15,5000 | 23 | ,00 |
| 26/2/2010 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 25/2/2010 | 14,1000 | -5,37% | 14,0000 | 15,9000 | 13,5000 | 176 | ,00 |
| 24/2/2010 | 14,9000 | 0,68% | 13,4000 | 15,2000 | 13,4000 | 94 | ,00 |
| 23/2/2010 | 14,8000 | -5,13% | 15,1000 | 15,1000 | 14,1000 | 61 | ,00 |
| 22/2/2010 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 19/2/2010 | 15,6000 | 5,41% | 15,6000 | 15,6000 | 15,6000 | 1 | ,00 |
| 18/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 17/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 16/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 12/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 11/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 10/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 09/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 100 | ,00 |
| 08/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 05/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 04/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 03/2/2010 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 02/2/2010 | 14,8000 | 9,63% | 14,8000 | 14,8000 | 14,8000 | 15 | ,00 |
| 01/2/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 15 | ,00 |
| 29/1/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 28/1/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 27/1/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 26/1/2010 | 13,5000 | -1,46% | 13,5000 | 13,5000 | 13,5000 | 49 | ,00 |
| 25/1/2010 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | ,00 | |
| 22/1/2010 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | ,00 | |
| 21/1/2010 | 13,7000 | 1,48% | 12,2000 | 14,7000 | 12,2000 | 56 | ,00 |
| 20/1/2010 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 13 | ,00 |
| 19/1/2010 | 13,5000 | -2,17% | 13,0000 | 13,8000 | 13,0000 | 33 | ,00 |
| 18/1/2010 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 5 | ,00 |
| 15/1/2010 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 14/1/2010 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 13/1/2010 | 13,8000 | -2,13% | 13,7000 | 13,8000 | 13,7000 | 110 | ,00 |
| 12/1/2010 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 11/1/2010 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 08/1/2010 | 14,1000 | -9,62% | 14,1000 | 14,1000 | 14,1000 | 36 | ,00 |
| 07/1/2010 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 05/1/2010 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 04/1/2010 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 31/12/2009 | 15,6000 | 9,09% | 15,6000 | 15,6000 | 15,6000 | 9 | 138,84 |
| 30/12/2009 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 29/12/2009 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 28/12/2009 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 23/12/2009 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 22/12/2009 | 14,3000 | 10,00% | 14,3000 | 14,3000 | 14,3000 | 22 | 307,45 |
| 21/12/2009 | 13,0000 | -0,76% | 13,0000 | 13,0000 | 13,0000 | 7 | 94,90 |
| 18/12/2009 | 13,1000 | -6,43% | 13,2000 | 14,0000 | 12,6000 | 694 | 9.066,70 |
| 17/12/2009 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 16/12/2009 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 15/12/2009 | 14,0000 | 0,00% | 14,1000 | 14,1000 | 14,0000 | 65 | 911,40 |
| 14/12/2009 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 11/12/2009 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 10/12/2009 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 09/12/2009 | 14,0000 | -0,71% | 14,0000 | 14,0000 | 14,0000 | 30 | 420,00 |
| 08/12/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 07/12/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 04/12/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 03/12/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 02/12/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 01/12/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 30/11/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 27/11/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 26/11/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 25/11/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 24/11/2009 | 14,1000 | -3,42% | 14,1000 | 14,1000 | 14,1000 | 17 | ,00 |
| 23/11/2009 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 20/11/2009 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 19/11/2009 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 38 | ,00 |
| 18/11/2009 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 17/11/2009 | 14,6000 | -10,43% | 14,6000 | 14,7000 | 14,6000 | 24 | ,00 |
| 16/11/2009 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 13/11/2009 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 12/11/2009 | 16,3000 | -9,94% | 16,3000 | 16,4000 | 16,3000 | 90 | ,00 |
| 11/11/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 10/11/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 09/11/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 06/11/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 05/11/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 04/11/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 03/11/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 02/11/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 30/10/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 60 | ,00 |
| 29/10/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 27/10/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 26/10/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 23/10/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 22/10/2009 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 21/10/2009 | 18,1000 | -8,59% | 18,1000 | 18,2000 | 18,1000 | 36 | ,00 |
| 20/10/2009 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 19/10/2009 | 19,8000 | 5,88% | 20,0000 | 20,0000 | 19,8000 | 785 | ,00 |
| 16/10/2009 | 18,7000 | -1,58% | 17,9000 | 20,8000 | 17,3000 | 989 | ,00 |
| 15/10/2009 | 19,0000 | 9,20% | 19,0000 | 19,0000 | 19,0000 | 1 | ,00 |
| 14/10/2009 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 13 | ,00 |
| 13/10/2009 | 17,4000 | 0,00% | 17,4000 | 18,0000 | 17,4000 | 160 | ,00 |
| 12/10/2009 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 109 | ,00 |
| 09/10/2009 | 17,4000 | -5,95% | 17,1000 | 18,4000 | 17,1000 | 85 | ,00 |
| 08/10/2009 | 18,5000 | -1,07% | 18,5000 | 18,5000 | 18,5000 | 20 | ,00 |
| 07/10/2009 | 18,7000 | 2,75% | 16,8000 | 18,8000 | 16,8000 | 516 | ,00 |
| 06/10/2009 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 05/10/2009 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 02/10/2009 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 01/10/2009 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 30/9/2009 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 29/9/2009 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 28/9/2009 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 25/9/2009 | 18,2000 | -4,71% | 18,2000 | 18,2000 | 18,2000 | 21 | ,00 |
| 24/9/2009 | 19,1000 | -5,91% | 18,6000 | 20,2000 | 18,5000 | 108 | ,00 |
| 23/9/2009 | 20,3000 | 9,73% | 20,3000 | 20,3000 | 20,2000 | 157 | ,00 |
| 22/9/2009 | 18,5000 | -9,31% | 18,5000 | 18,6000 | 18,5000 | 86 | ,00 |
| 21/9/2009 | 20,4000 | -0,97% | 20,4000 | 20,4000 | 20,4000 | 9 | ,00 |
| 18/9/2009 | 20,6000 | 8,99% | 20,7000 | 20,7000 | 20,6000 | 8 | ,00 |
| 17/9/2009 | 18,9000 | -0,53% | 18,0000 | 18,9000 | 18,0000 | 9 | ,00 |
| 16/9/2009 | 19,0000 | 6,74% | 18,6000 | 19,5000 | 18,6000 | 178 | ,00 |
| 15/9/2009 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 65 | ,00 |
| 14/9/2009 | 17,8000 | 4,09% | 17,6000 | 18,0000 | 17,6000 | 68 | ,00 |
| 11/9/2009 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 13 | ,00 |
| 10/9/2009 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 09/9/2009 | 17,1000 | -2,29% | 17,1000 | 17,1000 | 17,1000 | 20 | ,00 |
| 08/9/2009 | 17,5000 | -0,57% | 17,0000 | 18,1000 | 17,0000 | 200 | ,00 |
| 07/9/2009 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 50 | ,00 |
| 04/9/2009 | 17,6000 | 18,92% | 17,6000 | 17,6000 | 17,6000 | 1 | ,00 |
| 03/9/2009 | 14,8000 | -1,99% | 14,9000 | 14,9000 | 14,8000 | 79 | ,00 |
| 02/9/2009 | 15,1000 | -5,03% | 15,1000 | 15,1000 | 15,1000 | 7 | ,00 |
| 01/9/2009 | 15,9000 | -9,14% | 15,9000 | 16,0000 | 15,9000 | 61 | ,00 |
| 31/8/2009 | 17,5000 | 8,02% | 17,5000 | 17,5000 | 17,5000 | 1 | ,00 |
| 28/8/2009 | 16,2000 | -3,57% | 17,8000 | 17,8000 | 16,1000 | 109 | ,00 |
| 27/8/2009 | 16,8000 | 9,09% | 16,8000 | 16,8000 | 16,8000 | 1 | ,00 |
| 26/8/2009 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 9 | ,00 |
| 25/8/2009 | 15,4000 | -3,75% | 14,8000 | 15,5000 | 14,8000 | 107 | ,00 |
| 24/8/2009 | 16,0000 | -0,62% | 16,0000 | 16,2000 | 16,0000 | 44 | ,00 |
| 21/8/2009 | 16,1000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 15 | ,00 |
| 20/8/2009 | 16,1000 | -6,40% | 16,0000 | 16,8000 | 15,7000 | 152 | ,00 |
| 19/8/2009 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 18/8/2009 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 17/8/2009 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 14/8/2009 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 13/8/2009 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 12/8/2009 | 17,2000 | -5,49% | 17,2000 | 17,2000 | 17,2000 | 71 | ,00 |
| 11/8/2009 | 18,2000 | 7,06% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 10/8/2009 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 15,6000 | 17 | ,00 |
| 07/8/2009 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 06/8/2009 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 05/8/2009 | 16,8000 | -3,45% | 17,4000 | 17,4000 | 16,3000 | 43 | ,00 |
| 04/8/2009 | 17,4000 | -5,95% | 17,4000 | 17,4000 | 17,4000 | 100 | ,00 |
| 03/8/2009 | 18,5000 | 8,82% | 18,5000 | 18,5000 | 18,5000 | 10 | ,00 |
| 31/7/2009 | 17,0000 | -3,95% | 17,0000 | 17,0000 | 17,0000 | 10 | ,00 |
| 30/7/2009 | 17,7000 | 0,00% | 17,7000 | 17,7000 | 17,7000 | 76 | ,00 |
| 29/7/2009 | 17,7000 | 9,94% | 17,7000 | 17,7000 | 17,7000 | 1 | ,00 |
| 28/7/2009 | 16,1000 | 3,21% | 17,1000 | 18,7000 | 15,8000 | 21 | ,00 |
| 27/7/2009 | 15,6000 | -9,83% | 15,6000 | 15,6000 | 15,6000 | 13 | ,00 |
| 24/7/2009 | 17,3000 | -0,57% | 17,3000 | 17,3000 | 17,3000 | 66 | ,00 |
| 23/7/2009 | 17,4000 | -19,82% | 17,4000 | 17,4000 | 17,4000 | 13 | ,00 |
| 22/7/2009 | 21,7000 | 4,83% | 21,7000 | 21,7000 | 21,7000 | 1 | ,00 |
| 21/7/2009 | 20,7000 | 0,00% | 20,7000 | 20,7000 | 20,7000 | ,00 | |
| 20/7/2009 | 20,7000 | 0,00% | 20,7000 | 20,7000 | 20,7000 | ,00 | |
| 17/7/2009 | 20,7000 | 0,00% | 20,7000 | 20,7000 | 20,7000 | ,00 | |
| 16/7/2009 | 20,7000 | 0,00% | 20,7000 | 20,7000 | 20,7000 | ,00 | |
| 15/7/2009 | 20,7000 | 0,00% | 20,7000 | 20,7000 | 20,7000 | ,00 | |
| 14/7/2009 | 20,7000 | 8,38% | 20,7000 | 20,7000 | 20,7000 | 2 | ,00 |
| 13/7/2009 | 19,1000 | 9,14% | 19,1000 | 19,1000 | 19,1000 | 1 | ,00 |
| 10/7/2009 | 17,5000 | 9,38% | 17,5000 | 17,5000 | 17,5000 | 2 | ,00 |
| 09/7/2009 | 16,0000 | 8,84% | 16,0000 | 16,0000 | 16,0000 | 1 | ,00 |
| 08/7/2009 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 07/7/2009 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 06/7/2009 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 03/7/2009 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 02/7/2009 | 14,7000 | -9,26% | 14,7000 | 14,7000 | 14,6000 | 30 | ,00 |
| 01/7/2009 | 16,2000 | 9,46% | 16,2000 | 16,2000 | 16,2000 | 5 | ,00 |
| 30/6/2009 | 14,8000 | -9,20% | 14,8000 | 17,9000 | 14,8000 | 40 | ,00 |
| 29/6/2009 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 26/6/2009 | 16,3000 | 4,49% | 17,0000 | 17,0000 | 15,6000 | 20 | ,00 |
| 25/6/2009 | 15,6000 | -9,83% | 15,6000 | 15,7000 | 15,6000 | 85 | ,00 |
| 24/6/2009 | 17,3000 | 1,17% | 18,8000 | 18,8000 | 17,1000 | 5 | ,00 |
| 23/6/2009 | 17,1000 | -3,39% | 17,1000 | 19,4000 | 17,1000 | 6 | ,00 |
| 22/6/2009 | 17,7000 | -19,91% | 17,7000 | 19,9000 | 17,7000 | 18 | ,00 |
| 19/6/2009 | 22,1000 | 0,00% | 22,1000 | 22,1000 | 22,1000 | ,00 | |
| 18/6/2009 | 22,1000 | 0,00% | 22,1000 | 22,1000 | 22,1000 | ,00 | |
| 17/6/2009 | 22,1000 | 3,76% | 22,3000 | 22,3000 | 21,3000 | 15 | ,00 |
| 16/6/2009 | 21,3000 | 4,93% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 15/6/2009 | 20,3000 | 4,64% | 20,8000 | 20,8000 | 20,3000 | 2 | ,00 |
| 12/6/2009 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 11/6/2009 | 19,4000 | 1,57% | 19,4000 | 19,4000 | 19,4000 | 2 | ,00 |
| 10/6/2009 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 09/6/2009 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 05/6/2009 | 19,1000 | -0,52% | 19,1000 | 19,1000 | 19,1000 | 6 | ,00 |
| 04/6/2009 | 19,2000 | 2,13% | 19,2000 | 19,2000 | 19,2000 | 18 | ,00 |
| 03/6/2009 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 02/6/2009 | 18,8000 | 0,53% | 19,0000 | 19,0000 | 18,7000 | 50 | ,00 |
| 01/6/2009 | 18,7000 | -3,11% | 19,9000 | 19,9000 | 18,5000 | 60 | ,00 |
| 29/5/2009 | 19,3000 | -0,52% | 19,4000 | 19,4000 | 19,2000 | 158 | ,00 |
| 28/5/2009 | 19,4000 | 2,11% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 27/5/2009 | 19,0000 | -1,04% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 26/5/2009 | 19,2000 | 6,67% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 25/5/2009 | 18,0000 | -1,10% | 18,1000 | 18,1000 | 18,0000 | 63 | ,00 |
| 22/5/2009 | 18,2000 | -9,90% | 18,2000 | 18,2000 | 18,2000 | 56 | ,00 |
| 21/5/2009 | 20,2000 | 6,88% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 20/5/2009 | 18,9000 | 7,39% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 19/5/2009 | 17,6000 | 10,00% | 17,6000 | 17,6000 | 17,6000 | 65 | ,00 |
| 18/5/2009 | 16,0000 | 1,91% | 16,0000 | 16,0000 | 16,0000 | 93 | ,00 |
| 15/5/2009 | 15,7000 | 7,53% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 14/5/2009 | 14,6000 | 1,39% | 14,4000 | 14,9000 | 14,4000 | 23 | ,00 |
| 13/5/2009 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 12/5/2009 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 11/5/2009 | 14,4000 | -7,10% | 14,4000 | 14,4000 | 14,4000 | 2 | ,00 |
| 08/5/2009 | 15,5000 | -1,90% | 15,5000 | 15,5000 | 15,4000 | 160 | ,00 |
| 07/5/2009 | 15,8000 | 6,76% | 15,8000 | 15,8000 | 15,8000 | 10 | ,00 |
| 06/5/2009 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 05/5/2009 | 14,8000 | -6,92% | 14,5000 | 15,0000 | 14,5000 | 20 | ,00 |
| 04/5/2009 | 15,9000 | 2,58% | 16,6000 | 16,6000 | 15,9000 | 10 | ,00 |
| 30/4/2009 | 15,5000 | 6,90% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 29/4/2009 | 14,5000 | 0,69% | 14,5000 | 15,0000 | 14,5000 | 62 | ,00 |
| 28/4/2009 | 14,4000 | -10,00% | 14,4000 | 14,4000 | 14,4000 | 10 | ,00 |
| 27/4/2009 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 24/4/2009 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 23/4/2009 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 22/4/2009 | 16,0000 | 8,84% | 15,9000 | 16,0000 | 15,9000 | 50 | ,00 |
| 21/4/2009 | 14,7000 | -5,77% | 14,7000 | 14,7000 | 14,7000 | 20 | ,00 |
| 16/4/2009 | 15,6000 | 5,41% | 15,2000 | 15,7000 | 15,2000 | 24 | ,00 |
| 15/4/2009 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 14/4/2009 | 14,8000 | 1,37% | 15,2000 | 15,2000 | 14,6000 | 30 | ,00 |
| 09/4/2009 | 14,6000 | 8,96% | 14,5000 | 14,6000 | 14,5000 | 20 | ,00 |
| 08/4/2009 | 13,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | ,00 | |
| 07/4/2009 | 13,4000 | -4,96% | 13,0000 | 13,8000 | 13,0000 | 2 | ,00 |
| 06/4/2009 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 03/4/2009 | 14,1000 | 0,71% | 14,0000 | 14,2000 | 14,0000 | 160 | ,00 |
| 02/4/2009 | 14,0000 | -8,50% | 14,0000 | 14,6000 | 13,8000 | 285 | ,00 |
| 01/4/2009 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 31/3/2009 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 40 | ,00 |
| 30/3/2009 | 15,3000 | 6,99% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 27/3/2009 | 14,3000 | 2,14% | 14,2000 | 14,8000 | 14,0000 | 105 | ,00 |
| 26/3/2009 | 14,0000 | 18,64% | 12,6000 | 14,1000 | 12,6000 | 19 | ,00 |
| 24/3/2009 | 11,8000 | 0,85% | 11,0000 | 13,9000 | 11,0000 | 97 | ,00 |
| 23/3/2009 | 11,7000 | 19,39% | 11,7000 | 11,7000 | 11,7000 | 15 | ,00 |
| 20/3/2009 | 9,8000 | 2,08% | 9,6000 | 10,2000 | 9,6000 | 260 | ,00 |
| 19/3/2009 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 18/3/2009 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 17/3/2009 | 9,6000 | -5,88% | 9,6000 | 9,6000 | 9,6000 | 13 | ,00 |
| 16/3/2009 | 10,2000 | 2,00% | 10,2000 | 10,2000 | 10,2000 | 9 | ,00 |
| 13/3/2009 | 10,0000 | 8,70% | 10,0000 | 10,1000 | 10,0000 | 35 | ,00 |
| 12/3/2009 | 9,2000 | -8,00% | 9,2000 | 10,3000 | 9,0000 | 140 | ,00 |
| 11/3/2009 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 10/3/2009 | 10,0000 | -1,96% | 10,1000 | 11,2000 | 9,8000 | 130 | ,00 |
| 09/3/2009 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | ,00 | |
| 06/3/2009 | 10,2000 | -5,56% | 10,0000 | 11,8000 | 10,0000 | 165 | ,00 |
| 05/3/2009 | 10,8000 | -4,42% | 10,3000 | 11,1000 | 10,3000 | 65 | ,00 |
| 04/3/2009 | 11,3000 | -1,74% | 11,4000 | 11,5000 | 11,2000 | 71 | ,00 |
| 03/3/2009 | 11,5000 | -17,27% | 13,0000 | 13,0000 | 11,2000 | 230 | ,00 |
| 27/2/2009 | 13,9000 | -2,11% | 14,0000 | 14,0000 | 13,7000 | 53 | ,00 |
| 26/2/2009 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 25/2/2009 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 10 | ,00 |
| 24/2/2009 | 14,2000 | -1,39% | 13,2000 | 15,6000 | 13,2000 | 15 | ,00 |
| 23/2/2009 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 20/2/2009 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 37 | ,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.% |
|---|