| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4650 | -3,67 % | -0,1700 | 245.809 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΛΟΥΛΗ | 4,1000 | -2,84 % | -0,1200 | 5.570 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 471.536 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 43.498 |
| ΦΡΙΓΟ | 0,5220 | -1,88 % | -0,0100 | 38.450 |
| ΒΙΟΣΚ | 2,6700 | -1,84 % | -0,0500 | 8.584 |
Συνεχης ενημερωση
ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)
2,5600 €
0,0200 (0,79%)
- Άνοιγμα 2,5300
- Υψηλό 2,5600
- Χαμηλό 2,5200
- Όγκος 3.369
- Τζίρος 8.522 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 1,3700 | -1,44% | 1,4200 | 1,4200 | 1,3600 | 4.666 | ,00 |
| 10/2/2011 | 1,3900 | -1,42% | 1,4200 | 1,4200 | 1,3400 | 27.793 | ,00 |
| 09/2/2011 | 1,4100 | 4,44% | 1,3200 | 1,4300 | 1,3200 | 14.671 | ,00 |
| 08/2/2011 | 1,3500 | 2,27% | 1,3100 | 1,3500 | 1,2900 | 67.324 | ,00 |
| 07/2/2011 | 1,3200 | 0,76% | 1,2900 | 1,3500 | 1,2900 | 9.149 | 12.022,41 |
| 04/2/2011 | 1,3100 | 1,55% | 1,3200 | 1,3300 | 1,2900 | 44.621 | ,00 |
| 03/2/2011 | 1,2900 | 0,78% | 1,2700 | 1,3300 | 1,2700 | 15.958 | ,00 |
| 02/2/2011 | 1,2800 | -1,54% | 1,3000 | 1,3200 | 1,2700 | 23.376 | ,00 |
| 01/2/2011 | 1,3000 | 3,17% | 1,3000 | 1,3200 | 1,2700 | 19.667 | ,00 |
| 31/1/2011 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2400 | 9.465 | ,00 |
| 28/1/2011 | 1,2600 | 0,00% | 1,2600 | 1,3000 | 1,2400 | 41.904 | ,00 |
| 27/1/2011 | 1,2600 | -2,33% | 1,2800 | 1,3300 | 1,2500 | 24.230 | ,00 |
| 26/1/2011 | 1,2900 | 0,78% | 1,2500 | 1,3300 | 1,2500 | 30.283 | ,00 |
| 25/1/2011 | 1,2800 | -1,54% | 1,2800 | 1,3000 | 1,2400 | 8.050 | ,00 |
| 24/1/2011 | 1,3000 | -2,26% | 1,3400 | 1,3700 | 1,3000 | 31.834 | ,00 |
| 21/1/2011 | 1,3300 | 3,10% | 1,2700 | 1,3500 | 1,2500 | 48.015 | ,00 |
| 20/1/2011 | 1,2900 | 4,88% | 1,2000 | 1,3000 | 1,2000 | 53.848 | ,00 |
| 19/1/2011 | 1,2300 | 3,36% | 1,1500 | 1,2400 | 1,1400 | 45.787 | ,00 |
| 18/1/2011 | 1,1900 | -0,83% | 1,2000 | 1,2100 | 1,1600 | 34.864 | ,00 |
| 17/1/2011 | 1,2000 | -0,83% | 1,1900 | 1,2100 | 1,1900 | 45.143 | ,00 |
| 14/1/2011 | 1,2100 | 0,83% | 1,1800 | 1,2200 | 1,1700 | 55.585 | ,00 |
| 13/1/2011 | 1,2000 | 0,84% | 1,1800 | 1,2100 | 1,1800 | 36.363 | ,00 |
| 12/1/2011 | 1,1900 | 5,31% | 1,1000 | 1,2000 | 1,1000 | 44.029 | ,00 |
| 11/1/2011 | 1,1300 | 4,63% | 1,0500 | 1,1400 | 1,0500 | 72.342 | ,00 |
| 10/1/2011 | 1,0800 | -2,70% | 1,0900 | 1,1100 | 1,0500 | 52.017 | ,00 |
| 07/1/2011 | 1,1100 | -2,63% | 1,1100 | 1,2000 | 1,1000 | 47.746 | ,00 |
| 05/1/2011 | 1,1400 | 0,00% | 1,1700 | 1,1700 | 1,0900 | 28.333 | ,00 |
| 04/1/2011 | 1,1400 | -2,56% | 1,1500 | 1,1600 | 1,1300 | 11.191 | ,00 |
| 03/1/2011 | 1,1700 | -4,10% | 1,2500 | 1,2500 | 1,1600 | 6.751 | ,00 |
| 31/12/2010 | 1,2200 | 2,52% | 1,2000 | 1,2200 | 1,2000 | 5.130 | ,00 |
| 30/12/2010 | 1,1900 | 2,59% | 1,1500 | 1,1900 | 1,1400 | 19.790 | ,00 |
| 29/12/2010 | 1,1600 | 0,00% | 1,1500 | 1,1800 | 1,1300 | 71.248 | ,00 |
| 28/12/2010 | 1,1600 | 4,50% | 1,0800 | 1,1800 | 1,0800 | 62.069 | ,00 |
| 27/12/2010 | 1,1100 | -7,50% | 1,1900 | 1,1900 | 1,0900 | 64.994 | ,00 |
| 23/12/2010 | 1,2000 | 0,84% | 1,2200 | 1,2200 | 1,1700 | 24.632 | ,00 |
| 22/12/2010 | 1,1900 | -1,65% | 1,2100 | 1,2100 | 1,1800 | 35.200 | ,00 |
| 21/12/2010 | 1,2100 | 0,00% | 1,2100 | 1,2300 | 1,1600 | 43.922 | ,00 |
| 20/12/2010 | 1,2100 | -0,82% | 1,2000 | 1,2300 | 1,1600 | 52.490 | ,00 |
| 17/12/2010 | 1,2200 | -3,94% | 1,2400 | 1,2400 | 1,2000 | 13.845 | ,00 |
| 16/12/2010 | 1,2700 | 0,79% | 1,2400 | 1,2800 | 1,2400 | 28.646 | ,00 |
| 15/12/2010 | 1,2600 | -2,33% | 1,2700 | 1,3100 | 1,2300 | 47.905 | ,00 |
| 14/12/2010 | 1,2900 | -6,52% | 1,3200 | 1,4000 | 1,2800 | 38.557 | ,00 |
| 13/12/2010 | 1,3800 | 6,15% | 1,3000 | 1,4000 | 1,2800 | 63.400 | ,00 |
| 10/12/2010 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,2600 | 122.738 | ,00 |
| 09/12/2010 | 1,3000 | 6,56% | 1,2100 | 1,3200 | 1,2100 | 83.020 | ,00 |
| 08/12/2010 | 1,2200 | 0,83% | 1,2000 | 1,2300 | 1,1700 | 62.290 | ,00 |
| 07/12/2010 | 1,2100 | 1,68% | 1,1700 | 1,2400 | 1,1600 | 58.048 | ,00 |
| 06/12/2010 | 1,1900 | 4,39% | 1,1400 | 1,2100 | 1,1400 | 36.237 | ,00 |
| 03/12/2010 | 1,1400 | -1,72% | 1,1600 | 1,1700 | 1,0900 | 129.616 | ,00 |
| 02/12/2010 | 1,1600 | -3,33% | 1,2400 | 1,2600 | 1,1400 | 81.681 | ,00 |
| 01/12/2010 | 1,2000 | 2,56% | 1,2200 | 1,2500 | 1,1400 | 233.451 | ,00 |
| 30/11/2010 | 1,1700 | 1,74% | 1,1600 | 1,2500 | 1,0500 | 138.995 | ,00 |
| 29/11/2010 | 1,1500 | -3,36% | 1,2300 | 1,2600 | 1,1400 | 21.137 | ,00 |
| 26/11/2010 | 1,1900 | -1,65% | 1,2000 | 1,2200 | 1,1300 | 98.586 | ,00 |
| 25/11/2010 | 1,2100 | -3,97% | 1,2400 | 1,2600 | 1,1800 | 18.370 | ,00 |
| 24/11/2010 | 1,2600 | 1,61% | 1,2500 | 1,2700 | 1,2400 | 56.537 | ,00 |
| 23/11/2010 | 1,2400 | 2,48% | 1,2000 | 1,2600 | 1,1900 | 74.322 | ,00 |
| 22/11/2010 | 1,2100 | -7,63% | 1,3100 | 1,3100 | 1,2000 | 64.022 | ,00 |
| 19/11/2010 | 1,3100 | -2,96% | 1,3300 | 1,3500 | 1,2800 | 24.904 | ,00 |
| 18/11/2010 | 1,3500 | 5,47% | 1,2800 | 1,3800 | 1,2700 | 22.029 | ,00 |
| 17/11/2010 | 1,2800 | -3,76% | 1,3300 | 1,3600 | 1,2700 | 25.096 | ,00 |
| 16/11/2010 | 1,3300 | 5,56% | 1,2600 | 1,3800 | 1,2100 | 70.597 | ,00 |
| 15/11/2010 | 1,2600 | -1,56% | 1,2800 | 1,3000 | 1,2500 | 22.895 | ,00 |
| 12/11/2010 | 1,2800 | -2,29% | 1,2800 | 1,3100 | 1,2700 | 20.837 | ,00 |
| 11/11/2010 | 1,3100 | -5,07% | 1,3600 | 1,3600 | 1,3000 | 26.025 | ,00 |
| 10/11/2010 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3700 | 35.921 | ,00 |
| 09/11/2010 | 1,3800 | -0,72% | 1,3800 | 1,4000 | 1,3500 | 24.281 | ,00 |
| 08/11/2010 | 1,3900 | 2,96% | 1,4300 | 1,4300 | 1,3800 | 19.038 | ,00 |
| 05/11/2010 | 1,3500 | -2,17% | 1,3900 | 1,3900 | 1,3200 | 31.274 | ,00 |
| 04/11/2010 | 1,3800 | -3,50% | 1,4300 | 1,4300 | 1,3200 | 180.353 | ,00 |
| 03/11/2010 | 1,4300 | 2,14% | 1,4200 | 1,4500 | 1,3600 | 17.462 | ,00 |
| 02/11/2010 | 1,4000 | 0,00% | 1,4000 | 1,4400 | 1,3700 | 16.244 | ,00 |
| 01/11/2010 | 1,4000 | -4,11% | 1,5100 | 1,5100 | 1,3900 | 7.787 | ,00 |
| 29/10/2010 | 1,4600 | -4,58% | 1,5000 | 1,5200 | 1,4200 | 6.782 | ,00 |
| 27/10/2010 | 1,5300 | 0,00% | 1,5300 | 1,5700 | 1,5100 | 8.346 | ,00 |
| 26/10/2010 | 1,5300 | -4,38% | 1,6000 | 1,6000 | 1,5200 | 5.977 | ,00 |
| 25/10/2010 | 1,6000 | 1,91% | 1,5900 | 1,6000 | 1,5300 | 85.994 | ,00 |
| 22/10/2010 | 1,5700 | 0,00% | 1,5300 | 1,6100 | 1,5300 | 11.888 | ,00 |
| 21/10/2010 | 1,5700 | -2,48% | 1,6300 | 1,6400 | 1,5500 | 34.157 | ,00 |
| 20/10/2010 | 1,6100 | 0,00% | 1,6500 | 1,6500 | 1,5900 | 8.759 | ,00 |
| 19/10/2010 | 1,6100 | 0,00% | 1,6000 | 1,6800 | 1,5900 | 39.402 | ,00 |
| 18/10/2010 | 1,6100 | 0,63% | 1,6500 | 1,6500 | 1,5600 | 2.616 | ,00 |
| 15/10/2010 | 1,6000 | -0,62% | 1,5000 | 1,6500 | 1,5000 | 16.885 | ,00 |
| 14/10/2010 | 1,6100 | 0,63% | 1,5600 | 1,6400 | 1,5000 | 25.442 | ,00 |
| 13/10/2010 | 1,6000 | 2,56% | 1,5300 | 1,6300 | 1,5300 | 34.028 | ,00 |
| 12/10/2010 | 1,5600 | -1,27% | 1,6100 | 1,6100 | 1,5400 | 17.232 | ,00 |
| 11/10/2010 | 1,5800 | 8,97% | 1,4200 | 1,5900 | 1,4200 | 36.500 | ,00 |
| 08/10/2010 | 1,4500 | 2,84% | 1,4500 | 1,5300 | 1,4200 | 24.167 | ,00 |
| 07/10/2010 | 1,4100 | 2,92% | 1,3700 | 1,4300 | 1,3100 | 15.232 | ,00 |
| 06/10/2010 | 1,3700 | 4,58% | 1,2300 | 1,4000 | 1,2300 | 11.129 | ,00 |
| 05/10/2010 | 1,3100 | 0,77% | 1,2600 | 1,3400 | 1,2500 | 5.224 | ,00 |
| 04/10/2010 | 1,3000 | -1,52% | 1,3200 | 1,3300 | 1,2800 | 12.084 | ,00 |
| 01/10/2010 | 1,3200 | 0,76% | 1,3000 | 1,3500 | 1,2700 | 17.987 | ,00 |
| 30/9/2010 | 1,3100 | -6,43% | 1,3900 | 1,3900 | 1,3000 | 26.213 | ,00 |
| 29/9/2010 | 1,4000 | -2,10% | 1,4200 | 1,4500 | 1,3900 | 4.434 | ,00 |
| 28/9/2010 | 1,4300 | -4,67% | 1,4900 | 1,5200 | 1,4200 | 6.138 | ,00 |
| 27/9/2010 | 1,5000 | -3,85% | 1,5600 | 1,5600 | 1,5000 | 10.667 | ,00 |
| 24/9/2010 | 1,5600 | 1,30% | 1,5200 | 1,6200 | 1,5100 | 20.796 | ,00 |
| 23/9/2010 | 1,5400 | -2,53% | 1,5600 | 1,5700 | 1,5200 | 5.446 | ,00 |
| 22/9/2010 | 1,5800 | -0,63% | 1,5400 | 1,6100 | 1,5400 | 7.749 | ,00 |
| 21/9/2010 | 1,5900 | -0,62% | 1,6300 | 1,6300 | 1,5300 | 18.970 | ,00 |
| 20/9/2010 | 1,6000 | -1,84% | 1,6300 | 1,6700 | 1,5900 | 12.428 | ,00 |
| 17/9/2010 | 1,6300 | 0,00% | 1,6300 | 1,7000 | 1,5200 | 20.796 | ,00 |
| 16/9/2010 | 1,6300 | -1,21% | 1,6500 | 1,6800 | 1,6000 | 8.995 | ,00 |
| 15/9/2010 | 1,6500 | -5,17% | 1,6700 | 1,7200 | 1,6300 | 18.834 | ,00 |
| 14/9/2010 | 1,7400 | -1,69% | 1,7700 | 1,7700 | 1,6100 | 296.546 | ,00 |
| 13/9/2010 | 1,7700 | -2,75% | 1,8200 | 1,8600 | 1,7500 | 5.526 | ,00 |
| 10/9/2010 | 1,8200 | 0,55% | 1,8600 | 1,8800 | 1,7900 | 69.933 | ,00 |
| 09/9/2010 | 1,8100 | 6,47% | 1,8000 | 1,8500 | 1,6300 | 59.131 | ,00 |
| 08/9/2010 | 1,7000 | -1,16% | 1,7500 | 1,7500 | 1,6700 | 166.457 | ,00 |
| 07/9/2010 | 1,7200 | 1,18% | 1,6700 | 1,7500 | 1,6500 | 46.368 | ,00 |
| 06/9/2010 | 1,7000 | 6,92% | 1,5900 | 1,7300 | 1,5900 | 42.008 | ,00 |
| 03/9/2010 | 1,5900 | 0,00% | 1,6100 | 1,6200 | 1,5800 | 25.706 | ,00 |
| 02/9/2010 | 1,5900 | -1,24% | 1,5800 | 1,6300 | 1,5800 | 25.283 | ,00 |
| 01/9/2010 | 1,6100 | 4,55% | 1,5100 | 1,6400 | 1,5000 | 69.806 | ,00 |
| 31/8/2010 | 1,5400 | -4,35% | 1,5600 | 1,6000 | 1,5000 | 28.422 | ,00 |
| 30/8/2010 | 1,6100 | -0,62% | 1,6700 | 1,6700 | 1,5500 | 8.406 | ,00 |
| 27/8/2010 | 1,6200 | -2,99% | 1,6000 | 1,7100 | 1,6000 | 14.938 | ,00 |
| 26/8/2010 | 1,6700 | 1,21% | 1,6500 | 1,7000 | 1,6000 | 5.559 | ,00 |
| 25/8/2010 | 1,6500 | -10,81% | 1,6800 | 1,7900 | 1,6000 | 48.180 | ,00 |
| 24/8/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 23/8/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 20/8/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 19/8/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 18/8/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 17/8/2010 | 1,8500 | -2,63% | 1,8500 | 1,9500 | 1,8500 | 28.098 | ,00 |
| 16/8/2010 | 1,9000 | 2,70% | 1,9000 | 1,9500 | 1,8000 | 8.073 | ,00 |
| 13/8/2010 | 1,8500 | -2,63% | 1,9500 | 1,9500 | 1,8500 | 14.616 | ,00 |
| 12/8/2010 | 1,9000 | 2,70% | 1,8500 | 1,9500 | 1,8500 | 14.378 | ,00 |
| 11/8/2010 | 1,8500 | -2,63% | 1,9000 | 1,9500 | 1,8500 | 10.674 | ,00 |
| 10/8/2010 | 1,9000 | -2,56% | 1,9500 | 1,9500 | 1,8500 | 14.936 | ,00 |
| 09/8/2010 | 1,9500 | -2,50% | 1,9500 | 2,0000 | 1,9000 | 18.179 | ,00 |
| 06/8/2010 | 2,0000 | -2,44% | 2,0500 | 2,1000 | 2,0000 | 28.031 | ,00 |
| 05/8/2010 | 2,0500 | 2,50% | 2,0500 | 2,1000 | 2,0000 | 86.764 | ,00 |
| 04/8/2010 | 2,0000 | 2,56% | 2,0000 | 2,2000 | 1,8500 | 199.454 | ,00 |
| 03/8/2010 | 1,9500 | -2,50% | 2,0000 | 2,0500 | 1,9000 | 51.623 | ,00 |
| 02/8/2010 | 2,0000 | 2,56% | 1,9000 | 2,1000 | 1,9000 | 46.758 | ,00 |
| 30/7/2010 | 1,9500 | -4,88% | 2,0000 | 2,0000 | 1,9000 | 33.375 | ,00 |
| 29/7/2010 | 2,0500 | -2,38% | 2,0500 | 2,1500 | 2,0000 | 58.990 | ,00 |
| 28/7/2010 | 2,1000 | -2,33% | 2,1000 | 2,1500 | 2,0500 | 62.771 | ,00 |
| 27/7/2010 | 2,1500 | 2,38% | 2,0500 | 2,2000 | 2,0000 | 112.608 | ,00 |
| 26/7/2010 | 2,1000 | 2,44% | 2,1000 | 2,1500 | 2,0000 | 51.937 | ,00 |
| 23/7/2010 | 2,0500 | 10,81% | 1,8500 | 2,1000 | 1,8500 | 181.316 | ,00 |
| 22/7/2010 | 1,8500 | 8,82% | 1,7000 | 1,8500 | 1,6500 | 206.205 | ,00 |
| 21/7/2010 | 1,7000 | -2,86% | 1,8000 | 1,8000 | 1,6500 | 33.874 | ,00 |
| 20/7/2010 | 1,7500 | 2,94% | 1,8500 | 1,9500 | 1,7000 | 117.637 | ,00 |
| 19/7/2010 | 1,7000 | 17,24% | 1,5500 | 1,7000 | 1,5500 | 63.603 | ,00 |
| 16/7/2010 | 1,4500 | 7,41% | 1,3500 | 1,5500 | 1,3000 | 726.093 | ,00 |
| 15/7/2010 | 1,3500 | -3,57% | 1,3500 | 1,4000 | 1,3000 | 108.807 | ,00 |
| 14/7/2010 | 1,4000 | 7,69% | 1,3000 | 1,4500 | 1,3000 | 38.690 | ,00 |
| 13/7/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 29.214 | ,00 |
| 12/7/2010 | 1,3000 | 4,00% | 1,2500 | 1,3500 | 1,2500 | 14.159 | ,00 |
| 09/7/2010 | 1,2500 | -3,85% | 1,3000 | 1,3000 | 1,2500 | 22.343 | ,00 |
| 08/7/2010 | 1,3000 | 4,00% | 1,3000 | 1,3500 | 1,2500 | 60.825 | ,00 |
| 07/7/2010 | 1,2500 | -3,85% | 1,3000 | 1,3000 | 1,2500 | 13.320 | ,00 |
| 06/7/2010 | 1,3000 | 8,33% | 1,2500 | 1,3000 | 1,2000 | 35.936 | ,00 |
| 05/7/2010 | 1,2000 | -7,69% | 1,3000 | 1,3000 | 1,2000 | 39.608 | ,00 |
| 02/7/2010 | 1,3000 | 0,00% | 1,3000 | 1,3500 | 1,2500 | 69.110 | ,00 |
| 01/7/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.110 | ,00 |
| 30/6/2010 | 1,3000 | 4,00% | 1,2500 | 1,3000 | 1,2500 | 11.539 | ,00 |
| 29/6/2010 | 1,2500 | -3,85% | 1,3000 | 1,3500 | 1,2500 | 36.657 | ,00 |
| 28/6/2010 | 1,3000 | -3,70% | 1,3500 | 1,3500 | 1,3000 | 50.371 | ,00 |
| 25/6/2010 | 1,3500 | 0,00% | 1,3500 | 1,4000 | 1,3500 | 33.185 | ,00 |
| 24/6/2010 | 1,3500 | -6,90% | 1,4000 | 1,5000 | 1,3500 | 11.812 | ,00 |
| 23/6/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4000 | 17.138 | ,00 |
| 22/6/2010 | 1,4500 | -3,33% | 1,5000 | 1,5500 | 1,4500 | 10.578 | ,00 |
| 21/6/2010 | 1,5000 | 3,45% | 1,5000 | 1,5500 | 1,4500 | 32.119 | ,00 |
| 18/6/2010 | 1,4500 | 3,57% | 1,4000 | 1,5000 | 1,4000 | 19.700 | ,00 |
| 17/6/2010 | 1,4000 | 0,00% | 1,4500 | 1,4500 | 1,4000 | 6.300 | ,00 |
| 16/6/2010 | 1,4000 | -3,45% | 1,5000 | 1,5500 | 1,4000 | 23.953 | ,00 |
| 15/6/2010 | 1,4500 | -6,45% | 1,5000 | 1,5000 | 1,4000 | 38.166 | ,00 |
| 14/6/2010 | 1,5500 | 6,90% | 1,4500 | 1,5500 | 1,4500 | 8.877 | ,00 |
| 11/6/2010 | 1,4500 | 0,00% | 1,4500 | 1,5500 | 1,4000 | 18.083 | ,00 |
| 10/6/2010 | 1,4500 | 7,41% | 1,3500 | 1,5500 | 1,3000 | 98.080 | ,00 |
| 09/6/2010 | 1,3500 | -3,57% | 1,4500 | 1,4500 | 1,3000 | 46.876 | ,00 |
| 08/6/2010 | 1,4000 | -3,45% | 1,4500 | 1,4500 | 1,3500 | 43.639 | ,00 |
| 07/6/2010 | 1,4500 | -3,33% | 1,5000 | 1,5000 | 1,4000 | 9.264 | ,00 |
| 04/6/2010 | 1,5000 | -3,23% | 1,5000 | 1,6000 | 1,4500 | 41.084 | ,00 |
| 03/6/2010 | 1,5500 | -6,06% | 1,6500 | 1,6500 | 1,5500 | 30.368 | ,00 |
| 02/6/2010 | 1,6500 | -2,94% | 1,7000 | 1,7000 | 1,6000 | 35.001 | ,00 |
| 01/6/2010 | 1,7000 | -8,11% | 1,8000 | 1,8000 | 1,7000 | 46.791 | ,00 |
| 31/5/2010 | 1,8500 | 0,00% | 1,8000 | 1,8500 | 1,7500 | 19.067 | ,00 |
| 28/5/2010 | 1,8500 | -2,63% | 1,7500 | 1,9500 | 1,7500 | 28.605 | ,00 |
| 27/5/2010 | 1,9000 | 0,00% | 1,9000 | 1,9500 | 1,9000 | 2.854 | ,00 |
| 26/5/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8000 | 1.810 | ,00 |
| 25/5/2010 | 1,9000 | -2,56% | 1,8500 | 1,9000 | 1,8500 | 6.418 | ,00 |
| 21/5/2010 | 1,9500 | -2,50% | 1,9500 | 2,0000 | 1,9500 | 3.317 | ,00 |
| 20/5/2010 | 2,0000 | 2,56% | 1,9500 | 2,0000 | 1,9500 | 1.600 | ,00 |
| 19/5/2010 | 1,9500 | 0,00% | 1,9000 | 2,0000 | 1,8500 | 9.220 | ,00 |
| 18/5/2010 | 1,9500 | 0,00% | 2,0000 | 2,0000 | 1,9500 | 3.112 | ,00 |
| 17/5/2010 | 1,9500 | -2,50% | 1,8500 | 2,0000 | 1,8500 | 4.052 | ,00 |
| 14/5/2010 | 2,0000 | 0,00% | 1,9500 | 2,0000 | 1,8500 | 6.037 | ,00 |
| 13/5/2010 | 2,0000 | 0,00% | 2,0500 | 2,0500 | 2,0000 | 1.245 | ,00 |
| 12/5/2010 | 2,0000 | -4,76% | 2,1500 | 2,1500 | 2,0000 | 1.549 | ,00 |
| 11/5/2010 | 2,1000 | 0,00% | 2,0500 | 2,1000 | 2,0000 | 9.407 | ,00 |
| 10/5/2010 | 2,1000 | 13,51% | 2,0000 | 2,1500 | 2,0000 | 55.307 | ,00 |
| 07/5/2010 | 1,8500 | -2,63% | 1,9000 | 1,9000 | 1,8000 | 23.658 | ,00 |
| 06/5/2010 | 1,9000 | 2,70% | 1,8500 | 2,0000 | 1,8500 | 14.845 | ,00 |
| 05/5/2010 | 1,8500 | -5,13% | 1,8500 | 2,0000 | 1,8000 | 14.324 | ,00 |
| 04/5/2010 | 1,9500 | -9,30% | 2,2500 | 2,2500 | 1,9500 | 14.798 | ,00 |
| 03/5/2010 | 2,1500 | 2,38% | 2,1500 | 2,2500 | 2,1000 | 31.583 | ,00 |
| 30/4/2010 | 2,1000 | -2,33% | 2,2000 | 2,2000 | 2,0500 | 13.190 | ,00 |
| 29/4/2010 | 2,1500 | 10,26% | 2,0000 | 2,2000 | 2,0000 | 40.114 | ,00 |
| 28/4/2010 | 1,9500 | 8,33% | 1,8000 | 2,0500 | 1,8000 | 48.797 | ,00 |
| 27/4/2010 | 1,8000 | -14,29% | 1,9500 | 2,0000 | 1,7500 | 29.829 | ,00 |
| 26/4/2010 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 1,9500 | 42.233 | ,00 |
| 23/4/2010 | 2,1000 | 2,44% | 2,1500 | 2,2000 | 2,0500 | 45.549 | ,00 |
| 22/4/2010 | 2,0500 | -2,38% | 2,1500 | 2,1500 | 2,0000 | 12.433 | ,00 |
| 21/4/2010 | 2,1000 | -4,55% | 2,1500 | 2,2000 | 2,1000 | 14.136 | ,00 |
| 20/4/2010 | 2,2000 | 4,76% | 2,0500 | 2,2500 | 2,0500 | 26.104 | ,00 |
| 19/4/2010 | 2,1000 | -4,55% | 2,1000 | 2,1500 | 2,0500 | 13.413 | ,00 |
| 16/4/2010 | 2,2000 | -6,38% | 2,4000 | 2,4000 | 2,2000 | 17.491 | ,00 |
| 15/4/2010 | 2,3500 | 0,00% | 2,3500 | 2,4500 | 2,3000 | 20.541 | ,00 |
| 14/4/2010 | 2,3500 | -6,00% | 2,5000 | 2,5000 | 2,3500 | 22.766 | ,00 |
| 13/4/2010 | 2,5000 | -7,41% | 2,9500 | 2,9500 | 2,4500 | 102.749 | ,00 |
| 12/4/2010 | 2,7000 | 20,00% | 2,4500 | 2,7000 | 2,4500 | 103.905 | ,00 |
| 09/4/2010 | 2,2500 | 2,27% | 2,2500 | 2,2500 | 2,2000 | 19.327 | ,00 |
| 08/4/2010 | 2,2000 | -4,35% | 2,2000 | 2,2500 | 2,1500 | 9.499 | ,00 |
| 07/4/2010 | 2,3000 | 0,00% | 2,3000 | 2,3500 | 2,2500 | 8.661 | ,00 |
| 06/4/2010 | 2,3000 | 0,00% | 2,3000 | 2,3500 | 2,3000 | 3.880 | ,00 |
| 01/4/2010 | 2,3000 | 0,00% | 2,3000 | 2,3500 | 2,2500 | 6.760 | ,00 |
| 31/3/2010 | 2,3000 | 2,22% | 2,3000 | 2,3000 | 2,2500 | 9.860 | ,00 |
| 30/3/2010 | 2,2500 | -2,17% | 2,2500 | 2,3000 | 2,2000 | 9.164 | ,00 |
| 29/3/2010 | 2,3000 | -2,13% | 2,3500 | 2,3500 | 2,2500 | 11.377 | ,00 |
| 26/3/2010 | 2,3500 | 0,00% | 2,4000 | 2,4000 | 2,3000 | 22.290 | ,00 |
| 24/3/2010 | 2,3500 | 2,17% | 2,3500 | 2,3500 | 2,3000 | 2.600 | ,00 |
| 23/3/2010 | 2,3000 | 0,00% | 2,2500 | 2,3000 | 2,2500 | 27.685 | ,00 |
| 22/3/2010 | 2,3000 | 0,00% | 2,3500 | 2,3500 | 2,2500 | 14.466 | ,00 |
| 19/3/2010 | 2,3000 | -2,13% | 2,3500 | 2,3500 | 2,3000 | 1.286 | ,00 |
| 18/3/2010 | 2,3500 | -2,08% | 2,3500 | 2,3500 | 2,3000 | 9.238 | ,00 |
| 17/3/2010 | 2,4000 | 0,00% | 2,4500 | 2,4500 | 2,4000 | 14.572 | ,00 |
| 16/3/2010 | 2,4000 | 0,00% | 2,3500 | 2,4000 | 2,3500 | 8.162 | ,00 |
| 15/3/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,3500 | 11.606 | ,00 |
| 12/3/2010 | 2,4000 | 0,00% | 2,3500 | 2,4500 | 2,3500 | 20.039 | ,00 |
| 11/3/2010 | 2,4000 | -2,04% | 2,3500 | 2,4500 | 2,3500 | 9.635 | ,00 |
| 10/3/2010 | 2,4500 | 4,26% | 2,3500 | 2,5000 | 2,3500 | 42.902 | ,00 |
| 09/3/2010 | 2,3500 | -4,08% | 2,4500 | 2,4500 | 2,3500 | 19.276 | ,00 |
| 08/3/2010 | 2,4500 | 2,08% | 2,3500 | 2,4500 | 2,3500 | 21.654 | ,00 |
| 05/3/2010 | 2,4000 | 2,13% | 2,3500 | 2,4000 | 2,3500 | 33.829 | ,00 |
| 04/3/2010 | 2,3500 | -2,08% | 2,3500 | 2,4500 | 2,3500 | 114.867 | ,00 |
| 03/3/2010 | 2,4000 | 2,13% | 2,3500 | 2,4000 | 2,3500 | 33.660 | ,00 |
| 02/3/2010 | 2,3500 | 2,17% | 2,3500 | 2,4000 | 2,3000 | 13.709 | ,00 |
| 01/3/2010 | 2,3000 | 0,00% | 2,2500 | 2,4000 | 2,2000 | 91.157 | ,00 |
| 26/2/2010 | 2,3000 | 4,55% | 2,2500 | 2,3500 | 2,2500 | 55.342 | ,00 |
| 25/2/2010 | 2,2000 | 0,00% | 2,2000 | 2,2500 | 2,1000 | 19.355 | ,00 |
| 24/2/2010 | 2,2000 | 4,76% | 2,1000 | 2,3000 | 2,1000 | 85.760 | ,00 |
| 23/2/2010 | 2,1000 | 5,00% | 2,0000 | 2,2000 | 1,9500 | 38.731 | ,00 |
| 22/2/2010 | 2,0000 | 5,26% | 1,9500 | 2,1500 | 1,9000 | 23.359 | ,00 |
| 19/2/2010 | 1,9000 | 0,00% | 1,9000 | 1,9500 | 1,9000 | 426 | ,00 |
| 18/2/2010 | 1,9000 | -2,56% | 1,9000 | 1,9000 | 1,8500 | 8.231 | ,00 |
| 17/2/2010 | 1,9500 | 2,63% | 1,9000 | 2,0000 | 1,9000 | 11.800 | ,00 |
| 16/2/2010 | 1,9000 | 0,00% | 1,8500 | 1,9500 | 1,8000 | 37.904 | ,00 |
| 12/2/2010 | 1,9000 | 0,00% | 1,8500 | 1,9500 | 1,8500 | 27.093 | ,00 |
| 11/2/2010 | 1,9000 | 0,00% | 1,9500 | 2,0000 | 1,8500 | 29.191 | ,00 |
| 10/2/2010 | 1,9000 | 2,70% | 1,9000 | 1,9500 | 1,8500 | 17.680 | ,00 |
| 09/2/2010 | 1,8500 | 0,00% | 1,8500 | 1,9000 | 1,8000 | 9.056 | ,00 |
| 08/2/2010 | 1,8500 | -2,63% | 1,8000 | 1,9000 | 1,8000 | 15.660 | ,00 |
| 05/2/2010 | 1,9000 | -7,32% | 1,9500 | 1,9500 | 1,8500 | 17.365 | ,00 |
| 04/2/2010 | 2,0500 | -2,38% | 2,0500 | 2,1000 | 2,0000 | 10.414 | ,00 |
| 03/2/2010 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1.489 | ,00 |
| 02/2/2010 | 2,1000 | 2,44% | 2,1000 | 2,1000 | 2,0500 | 5.190 | ,00 |
| 01/2/2010 | 2,0500 | 0,00% | 2,0500 | 2,1000 | 2,0500 | 3.330 | ,00 |
| 29/1/2010 | 2,0500 | -2,38% | 2,1000 | 2,1000 | 2,0500 | 7.424 | ,00 |
| 28/1/2010 | 2,1000 | 0,00% | 2,1000 | 2,1500 | 2,0500 | 22.365 | ,00 |
| 27/1/2010 | 2,1000 | -2,33% | 2,1000 | 2,1500 | 2,1000 | 4.345 | ,00 |
| 26/1/2010 | 2,1500 | 2,38% | 2,1000 | 2,2000 | 2,1000 | 20.225 | ,00 |
| 25/1/2010 | 2,1000 | 7,69% | 1,9500 | 2,1000 | 1,9000 | 21.168 | ,00 |
| 22/1/2010 | 1,9500 | 0,00% | 1,9000 | 2,0000 | 1,9000 | 14.087 | ,00 |
| 21/1/2010 | 1,9500 | -4,88% | 1,9000 | 2,0500 | 1,8500 | 71.173 | ,00 |
| 20/1/2010 | 2,0500 | -2,38% | 2,1000 | 2,1000 | 2,0000 | 22.683 | ,00 |
| 19/1/2010 | 2,1000 | 2,44% | 2,0500 | 2,1500 | 2,0500 | 17.700 | ,00 |
| 18/1/2010 | 2,0500 | -2,38% | 2,0000 | 2,1500 | 1,9500 | 102.042 | ,00 |
| 15/1/2010 | 2,1000 | 0,00% | 2,1000 | 2,2000 | 2,0500 | 14.640 | ,00 |
| 14/1/2010 | 2,1000 | -2,33% | 2,1000 | 2,1500 | 2,0500 | 12.200 | ,00 |
| 13/1/2010 | 2,1500 | -2,27% | 2,1500 | 2,1500 | 2,0500 | 54.928 | ,00 |
| 12/1/2010 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1500 | 4.111 | ,00 |
| 11/1/2010 | 2,2000 | -4,35% | 2,2500 | 2,3000 | 2,1500 | 37.878 | ,00 |
| 08/1/2010 | 2,3000 | -2,13% | 2,3000 | 2,3500 | 2,3000 | 12.183 | ,00 |
| 07/1/2010 | 2,3500 | 0,00% | 2,3000 | 2,4000 | 2,3000 | 13.295 | ,00 |
| 05/1/2010 | 2,3500 | 4,44% | 2,2500 | 2,4000 | 2,2500 | 35.706 | ,00 |
| 04/1/2010 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2000 | 851 | ,00 |
| 31/12/2009 | 2,2500 | -2,17% | 2,3000 | 2,3000 | 2,2000 | 23.150 | 52.625,00 |
| 30/12/2009 | 2,3000 | 0,00% | 2,3000 | 2,3500 | 2,2500 | 12.519 | 28.588,15 |
| 29/12/2009 | 2,3000 | 4,55% | 2,3000 | 2,3000 | 2,2500 | 12.965 | 29.514,34 |
| 28/12/2009 | 2,2000 | 2,33% | 2,1500 | 2,3000 | 2,1500 | 28.130 | 61.313,30 |
| 23/12/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1000 | 14.048 | 30.151,29 |
| 22/12/2009 | 2,1500 | 0,00% | 2,1000 | 2,2500 | 2,1000 | 32.079 | 69.009,98 |
| 21/12/2009 | 2,1500 | 2,38% | 2,1000 | 2,2000 | 2,1000 | 11.371 | 24.441,16 |
| 18/12/2009 | 2,1000 | -2,33% | 2,1000 | 2,1500 | 2,1000 | 3.940 | 8.299,42 |
| 17/12/2009 | 2,1500 | 0,00% | 2,2000 | 2,2500 | 2,1000 | 31.965 | 68.900,27 |
| 16/12/2009 | 2,1500 | 2,38% | 2,1000 | 2,2000 | 2,1000 | 15.910 | 33.940,75 |
| 15/12/2009 | 2,1000 | 2,44% | 2,0000 | 2,1500 | 2,0000 | 21.680 | 45.489,32 |
| 14/12/2009 | 2,0500 | -4,65% | 2,0500 | 2,1000 | 2,0000 | 18.381 | 37.426,60 |
| 11/12/2009 | 2,1500 | 4,88% | 2,1500 | 2,2000 | 2,1000 | 39.415 | 85.012,08 |
| 10/12/2009 | 2,0500 | -4,65% | 2,0000 | 2,1000 | 2,0000 | 7.928 | 16.156,42 |
| 09/12/2009 | 2,1500 | -6,52% | 2,2000 | 2,2000 | 2,1000 | 15.751 | 34.129,42 |
| 08/12/2009 | 2,3000 | 0,00% | 2,3000 | 2,4000 | 2,2000 | 75.181 | 173.466,15 |
| 07/12/2009 | 2,3000 | 6,98% | 2,3000 | 2,3500 | 2,2500 | 57.695 | 134.014,23 |
| 04/12/2009 | 2,1500 | 2,38% | 2,1000 | 2,3000 | 1,9500 | 87.584 | 189.403,31 |
| 03/12/2009 | 2,1000 | 0,00% | 2,1500 | 2,1500 | 2,0500 | 36.095 | 75.940,15 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 73.160 |
| ΦΑΙΣ | 3,4350 | 5,05 % | 0,1650 | 224.282 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 80.075 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 1.804 |
| ΑΒΑΞ | 2,3200 | 2,88 % | 0,0650 | 235.851 |
| CREDIA | 1,4620 | 2,81 % | 0,0400 | 465.722 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΕΥΡΩΒ | 3,2200 | 2,61 % | 0,0820 | 6.034.416 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 2,61 % | 0,0820 | 19.295.421 |
| ΑΛΦΑ | 3,5000 | 0,43 % | 0,0150 | 17.426.507 |
| ΕΤΕ | 11,9600 | 0,00 % | 0,0000 | 14.299.677 |
| ΠΕΙΡ | 6,8580 | 0,44 % | 0,0300 | 12.853.667 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 8.882.423 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 8.059.110 |
| AKTR | 7,7300 | -0,64 % | -0,0500 | 7.489.492 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.672.581 |
| ΟΠΑΠ | 19,0300 | 0,69 % | 0,1300 | 5.265.450 |
| ΜΠΕΛΑ | 31,9000 | -0,13 % | -0,0400 | 3.733.321 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0638 | 1,75 % | 7.876.205 | 497χιλ. |
| ΕΥΡΩΒ | 3,2200 | 2,61 % | 6.034.416 | 19,30εκ. |
| ΑΛΦΑ | 3,5000 | 0,43 % | 4.998.331 | 17,43εκ. |
| ΠΕΙΡ | 6,8580 | 0,44 % | 1.879.576 | 12,85εκ. |
| ΕΤΕ | 11,9600 | 0,00 % | 1.196.541 | 14,30εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.188.599 | 490,5χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 1.074.959 | 8,06εκ. |
| AKTR | 7,7300 | -0,64 % | 968.572 | 7,49εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 651.541 | 795,2χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 471.536 | 100,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0638 | 1,75 % | 7.876.205 | 0,63 % |
| ΤΖΚΑ | 1,3800 | -0,72 % | 17.962 | 0,59 % |
| ΦΑΙΣ | 3,4350 | 5,05 % | 224.282 | 0,49 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 245.809 | 0,48 % |
| AKTR | 7,7300 | -0,64 % | 968.572 | 0,47 % |
| ΚΕΚΡ | 2,2200 | 0,91 % | 87.967 | 0,44 % |
| ΕΧΑΕ | 6,9100 | -0,58 % | 254.706 | 0,42 % |
| EIS | 1,2960 | 0,31 % | 59.060 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.188.599 | 0,38 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 29.190 | 0,38 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 73.160 | 8,77 % |
| ΚΕΚΡ | 2,2200 | 0,91 % | 87.967 | 7,73 % |
| ΑΤΕΚ | 1,3900 | 2,96 % | 1.804 | 7,41 % |
| ΚΑΡΕΛ | 336,0000 | 2,44 % | 845 | 7,32 % |
| ΦΑΙΣ | 3,4350 | 5,05 % | 224.282 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 29.874 | 5,74 % |
| ΠΡΟΦ | 7,1200 | 1,14 % | 28.379 | 5,68 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 245.809 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 14.177 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|