| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4600 | -3,78 % | -0,1750 | 246.809 |
| 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 |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 2,1000 | 7,69% | 2,0500 | 2,1000 | 2,0000 | 33.872 | 70.298,08 |
| 01/12/2009 | 1,9500 | 8,33% | 1,9500 | 2,0000 | 1,9500 | 29.844 | ,00 |
| 30/11/2009 | 1,8000 | 16,13% | 1,7000 | 1,8500 | 1,7000 | 71.154 | ,00 |
| 27/11/2009 | 1,5500 | 0,00% | 1,5500 | 1,6000 | 1,5500 | 65.283 | ,00 |
| 26/11/2009 | 1,5500 | -3,13% | 1,5000 | 1,6000 | 1,4500 | 57.170 | ,00 |
| 25/11/2009 | 1,6000 | -5,88% | 1,7000 | 1,7000 | 1,5500 | 66.152 | ,00 |
| 24/11/2009 | 1,7000 | -5,56% | 1,8000 | 1,8000 | 1,6500 | 111.244 | ,00 |
| 23/11/2009 | 1,8000 | -5,26% | 1,8500 | 1,8500 | 1,7500 | 70.266 | ,00 |
| 20/11/2009 | 1,9000 | -2,56% | 1,9000 | 1,9500 | 1,8500 | 16.751 | ,00 |
| 19/11/2009 | 1,9500 | -4,88% | 2,0000 | 2,0500 | 1,9500 | 20.751 | ,00 |
| 18/11/2009 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0000 | 2.938 | ,00 |
| 17/11/2009 | 2,0500 | 2,50% | 1,9500 | 2,1000 | 1,9500 | 20.810 | ,00 |
| 16/11/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9500 | 10.727 | ,00 |
| 13/11/2009 | 2,0000 | -2,44% | 2,0000 | 2,0500 | 1,9500 | 28.803 | ,00 |
| 12/11/2009 | 2,0500 | -2,38% | 2,0500 | 2,0500 | 2,0000 | 18.393 | ,00 |
| 11/11/2009 | 2,1000 | -2,33% | 2,1000 | 2,1000 | 2,0500 | 21.128 | ,00 |
| 10/11/2009 | 2,1500 | 4,88% | 2,2000 | 2,2000 | 2,1000 | 21.427 | ,00 |
| 09/11/2009 | 2,0500 | 2,50% | 2,0500 | 2,1500 | 2,0000 | 67.906 | ,00 |
| 06/11/2009 | 2,0000 | 2,56% | 1,9500 | 2,0500 | 1,9500 | 21.750 | ,00 |
| 05/11/2009 | 1,9500 | -2,50% | 1,9500 | 2,0000 | 1,9500 | 29.465 | ,00 |
| 04/11/2009 | 2,0000 | 0,00% | 1,9500 | 2,0000 | 1,9500 | 40.315 | ,00 |
| 03/11/2009 | 2,0000 | -2,44% | 2,0000 | 2,0000 | 1,9500 | 34.544 | ,00 |
| 02/11/2009 | 2,0500 | -2,38% | 2,0500 | 2,0500 | 2,0000 | 39.331 | ,00 |
| 30/10/2009 | 2,1000 | 2,44% | 2,1500 | 2,1500 | 2,1000 | 9.082 | ,00 |
| 29/10/2009 | 2,0500 | -2,38% | 2,0500 | 2,1000 | 2,0000 | 34.921 | ,00 |
| 27/10/2009 | 2,1000 | -4,55% | 2,1000 | 2,1500 | 2,0500 | 125.471 | ,00 |
| 26/10/2009 | 2,2000 | -2,22% | 2,2000 | 2,2500 | 2,1500 | 25.915 | ,00 |
| 23/10/2009 | 2,2500 | -2,17% | 2,2500 | 2,2500 | 2,2000 | 37.392 | ,00 |
| 22/10/2009 | 2,3000 | 0,00% | 2,3000 | 2,3500 | 2,2500 | 40.335 | ,00 |
| 21/10/2009 | 2,3000 | -2,13% | 2,3500 | 2,3500 | 2,2500 | 27.590 | ,00 |
| 20/10/2009 | 2,3500 | 0,00% | 2,3000 | 2,4000 | 2,3000 | 15.106 | ,00 |
| 19/10/2009 | 2,3500 | -2,08% | 2,3500 | 2,4000 | 2,3000 | 16.039 | ,00 |
| 16/10/2009 | 2,4000 | -2,04% | 2,4000 | 2,4000 | 2,3500 | 21.486 | ,00 |
| 15/10/2009 | 2,4500 | 0,00% | 2,4500 | 2,5000 | 2,4000 | 31.174 | ,00 |
| 14/10/2009 | 2,4500 | 0,00% | 2,4500 | 2,5000 | 2,4000 | 76.169 | ,00 |
| 13/10/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4000 | 28.482 | ,00 |
| 12/10/2009 | 2,4500 | 2,08% | 2,4000 | 2,5000 | 2,4000 | 28.705 | ,00 |
| 09/10/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,3500 | 8.312 | ,00 |
| 08/10/2009 | 2,4000 | 0,00% | 2,4500 | 2,4500 | 2,4000 | 61.490 | ,00 |
| 07/10/2009 | 2,4000 | 2,13% | 2,4000 | 2,4000 | 2,3500 | 6.860 | ,00 |
| 06/10/2009 | 2,3500 | -4,08% | 2,4000 | 2,4000 | 2,3000 | 44.880 | ,00 |
| 05/10/2009 | 2,4500 | 2,08% | 2,5000 | 2,5000 | 2,4000 | 47.943 | ,00 |
| 02/10/2009 | 2,4000 | 6,67% | 2,3500 | 2,5000 | 2,3000 | 96.570 | ,00 |
| 01/10/2009 | 2,2500 | -2,17% | 2,3000 | 2,3000 | 2,2000 | 75.083 | ,00 |
| 30/9/2009 | 2,3000 | -2,13% | 2,3500 | 2,4000 | 2,3000 | 26.489 | ,00 |
| 29/9/2009 | 2,3500 | 2,17% | 2,2500 | 2,4500 | 2,2500 | 142.891 | ,00 |
| 28/9/2009 | 2,3000 | 2,22% | 2,2500 | 2,3500 | 2,2500 | 34.990 | ,00 |
| 25/9/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 14.340 | ,00 |
| 24/9/2009 | 2,2500 | -4,26% | 2,3500 | 2,3500 | 2,2500 | 26.285 | ,00 |
| 23/9/2009 | 2,3500 | 0,00% | 2,4000 | 2,4000 | 2,3000 | 31.245 | ,00 |
| 22/9/2009 | 2,3500 | 0,00% | 2,4000 | 2,4000 | 2,3500 | 14.647 | ,00 |
| 21/9/2009 | 2,3500 | -4,08% | 2,3500 | 2,4000 | 2,3500 | 42.595 | ,00 |
| 18/9/2009 | 2,4500 | 2,08% | 2,4500 | 2,5000 | 2,4000 | 27.669 | ,00 |
| 17/9/2009 | 2,4000 | 9,09% | 2,4000 | 2,5000 | 2,4000 | 121.422 | ,00 |
| 16/9/2009 | 2,2000 | 0,00% | 2,2000 | 2,2500 | 2,1500 | 34.441 | ,00 |
| 15/9/2009 | 2,2000 | 2,33% | 2,2000 | 2,2000 | 2,1500 | 15.019 | ,00 |
| 14/9/2009 | 2,1500 | -4,44% | 2,1000 | 2,2000 | 2,1000 | 36.333 | ,00 |
| 11/9/2009 | 2,2500 | 2,27% | 2,2500 | 2,3000 | 2,2500 | 25.904 | ,00 |
| 10/9/2009 | 2,2000 | -4,35% | 2,3000 | 2,3000 | 2,2000 | 24.447 | ,00 |
| 09/9/2009 | 2,3000 | -2,13% | 2,3500 | 2,3500 | 2,2500 | 12.285 | ,00 |
| 08/9/2009 | 2,3500 | 0,00% | 2,3500 | 2,4000 | 2,3000 | 13.513 | ,00 |
| 07/9/2009 | 2,3500 | 2,17% | 2,3500 | 2,4000 | 2,3000 | 9.798 | ,00 |
| 04/9/2009 | 2,3000 | 4,55% | 2,3000 | 2,3500 | 2,2500 | 22.577 | ,00 |
| 03/9/2009 | 2,2000 | -2,22% | 2,1500 | 2,2500 | 2,1500 | 14.001 | ,00 |
| 02/9/2009 | 2,2500 | 0,00% | 2,2500 | 2,3000 | 2,2000 | 13.697 | ,00 |
| 01/9/2009 | 2,2500 | -4,26% | 2,3000 | 2,3000 | 2,2500 | 30.273 | ,00 |
| 31/8/2009 | 2,3500 | -2,08% | 2,3500 | 2,4000 | 2,3500 | 12.711 | ,00 |
| 28/8/2009 | 2,4000 | -4,00% | 2,5000 | 2,5000 | 2,4000 | 21.900 | ,00 |
| 27/8/2009 | 2,5000 | -1,96% | 2,5000 | 2,5500 | 2,4500 | 8.884 | ,00 |
| 26/8/2009 | 2,5500 | 2,00% | 2,5500 | 2,6000 | 2,5000 | 30.881 | ,00 |
| 25/8/2009 | 2,5000 | 2,04% | 2,4500 | 2,5500 | 2,4500 | 25.714 | ,00 |
| 24/8/2009 | 2,4500 | 2,08% | 2,4500 | 2,5000 | 2,4000 | 54.047 | ,00 |
| 21/8/2009 | 2,4000 | 2,13% | 2,3500 | 2,4000 | 2,3500 | 19.871 | ,00 |
| 20/8/2009 | 2,3500 | 2,17% | 2,4000 | 2,4000 | 2,3000 | 25.970 | ,00 |
| 19/8/2009 | 2,3000 | -2,13% | 2,3000 | 2,3500 | 2,2500 | 6.185 | ,00 |
| 18/8/2009 | 2,3500 | 0,00% | 2,3000 | 2,4000 | 2,3000 | 17.100 | ,00 |
| 17/8/2009 | 2,3500 | -2,08% | 2,4000 | 2,4000 | 2,2500 | 41.471 | ,00 |
| 14/8/2009 | 2,4000 | -2,04% | 2,4000 | 2,4500 | 2,3500 | 7.378 | ,00 |
| 13/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,5000 | 2,4500 | 14.687 | ,00 |
| 12/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4000 | 9.911 | ,00 |
| 11/8/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4000 | 20.127 | ,00 |
| 10/8/2009 | 2,4500 | 2,08% | 2,5000 | 2,5000 | 2,4000 | 39.921 | ,00 |
| 07/8/2009 | 2,4000 | -2,04% | 2,4000 | 2,5000 | 2,3500 | 24.611 | ,00 |
| 06/8/2009 | 2,4500 | 2,08% | 2,4000 | 2,5000 | 2,3500 | 38.556 | ,00 |
| 05/8/2009 | 2,4000 | -2,04% | 2,4500 | 2,4500 | 2,4000 | 34.630 | ,00 |
| 04/8/2009 | 2,4500 | -2,00% | 2,4000 | 2,5000 | 2,4000 | 1.045.213 | ,00 |
| 03/8/2009 | 2,5000 | 0,00% | 2,5500 | 2,5500 | 2,4500 | 29.718 | ,00 |
| 31/7/2009 | 2,5000 | 0,00% | 2,4500 | 2,5500 | 2,4000 | 28.133 | ,00 |
| 30/7/2009 | 2,5000 | 2,04% | 2,5500 | 2,5500 | 2,4500 | 12.174 | ,00 |
| 29/7/2009 | 2,4500 | 2,08% | 2,4000 | 2,5000 | 2,4000 | 11.949 | ,00 |
| 28/7/2009 | 2,4000 | -5,88% | 2,5000 | 2,5000 | 2,3500 | 28.636 | ,00 |
| 27/7/2009 | 2,5500 | 4,08% | 2,5500 | 2,6000 | 2,5000 | 27.226 | ,00 |
| 24/7/2009 | 2,4500 | 11,36% | 2,3500 | 2,6000 | 2,3000 | 50.132 | ,00 |
| 23/7/2009 | 2,2000 | 2,33% | 2,2000 | 2,2500 | 2,1000 | 16.395 | ,00 |
| 22/7/2009 | 2,1500 | 0,00% | 2,1000 | 2,1500 | 2,1000 | 9.186 | ,00 |
| 21/7/2009 | 2,1500 | -2,27% | 2,2000 | 2,2000 | 2,1000 | 9.340 | ,00 |
| 20/7/2009 | 2,2000 | 4,76% | 2,1500 | 2,2500 | 2,1500 | 24.802 | ,00 |
| 17/7/2009 | 2,1000 | 2,44% | 2,1000 | 2,1500 | 2,0500 | 10.966 | ,00 |
| 16/7/2009 | 2,0500 | 0,00% | 2,0000 | 2,2000 | 2,0000 | 49.712 | ,00 |
| 15/7/2009 | 2,0500 | -4,65% | 2,1500 | 2,1500 | 1,9500 | 71.522 | ,00 |
| 14/7/2009 | 2,1500 | 0,00% | 2,1500 | 2,2500 | 2,1000 | 33.933 | ,00 |
| 13/7/2009 | 2,1500 | -6,52% | 2,2500 | 2,2500 | 2,1000 | 65.414 | ,00 |
| 10/7/2009 | 2,3000 | 2,22% | 2,3000 | 2,3500 | 2,3000 | 13.200 | ,00 |
| 09/7/2009 | 2,2500 | 0,00% | 2,2000 | 2,4000 | 2,1500 | 70.434 | ,00 |
| 08/7/2009 | 2,2500 | -6,25% | 2,3500 | 2,3500 | 2,2000 | 61.701 | ,00 |
| 07/7/2009 | 2,4000 | -4,00% | 2,5000 | 2,5000 | 2,4000 | 22.037 | ,00 |
| 06/7/2009 | 2,5000 | 2,04% | 2,5000 | 2,5000 | 2,4500 | 21.830 | ,00 |
| 03/7/2009 | 2,4500 | -2,00% | 2,4500 | 2,5000 | 2,4000 | 17.332 | ,00 |
| 02/7/2009 | 2,5000 | 2,04% | 2,4000 | 2,6000 | 2,4000 | 77.462 | ,00 |
| 01/7/2009 | 2,4500 | 2,08% | 2,5000 | 2,5500 | 2,2500 | 60.998 | ,00 |
| 30/6/2009 | 2,4000 | 6,67% | 2,3500 | 2,4500 | 2,3500 | 66.177 | ,00 |
| 29/6/2009 | 2,2500 | -2,17% | 2,3000 | 2,3000 | 2,2000 | 15.530 | ,00 |
| 26/6/2009 | 2,3000 | 2,22% | 2,3000 | 2,3500 | 2,2500 | 40.148 | ,00 |
| 25/6/2009 | 2,2500 | 0,00% | 2,3000 | 2,3500 | 2,1500 | 78.772 | ,00 |
| 24/6/2009 | 2,2500 | 4,65% | 2,2500 | 2,3000 | 2,2500 | 40.443 | ,00 |
| 23/6/2009 | 2,1500 | -6,52% | 2,2000 | 2,2000 | 2,1000 | 76.500 | ,00 |
| 22/6/2009 | 2,3000 | 0,00% | 2,2500 | 2,3500 | 2,2500 | 19.400 | ,00 |
| 19/6/2009 | 2,3000 | 2,22% | 2,3000 | 2,3500 | 2,2500 | 20.970 | ,00 |
| 18/6/2009 | 2,2500 | 2,27% | 2,2500 | 2,3500 | 2,2000 | 19.890 | ,00 |
| 17/6/2009 | 2,2000 | 2,33% | 2,1500 | 2,3000 | 2,1000 | 44.157 | ,00 |
| 16/6/2009 | 2,1500 | -8,51% | 2,1500 | 2,2500 | 2,1000 | 105.388 | ,00 |
| 15/6/2009 | 2,3500 | -7,84% | 2,4500 | 2,5000 | 2,3000 | 102.857 | ,00 |
| 12/6/2009 | 2,5500 | 0,00% | 2,6000 | 2,6000 | 2,4500 | 30.602 | ,00 |
| 11/6/2009 | 2,5500 | -1,92% | 2,6500 | 2,7000 | 2,4500 | 67.404 | ,00 |
| 10/6/2009 | 2,6000 | 8,33% | 2,5500 | 2,8000 | 2,5500 | 67.200 | ,00 |
| 09/6/2009 | 2,4000 | -12,73% | 2,5500 | 2,5500 | 2,2000 | 229.433 | ,00 |
| 05/6/2009 | 2,7500 | -8,33% | 2,9500 | 2,9500 | 2,7000 | 106.700 | ,00 |
| 04/6/2009 | 3,0000 | -4,76% | 3,0000 | 3,1500 | 2,8500 | 189.407 | ,00 |
| 03/6/2009 | 3,1500 | 12,50% | 3,0500 | 3,3000 | 2,9500 | 214.440 | ,00 |
| 02/6/2009 | 2,8000 | 14,29% | 2,6500 | 2,9000 | 2,6500 | 114.077 | ,00 |
| 01/6/2009 | 2,4500 | 16,67% | 2,3000 | 2,5000 | 2,3000 | 121.687 | ,00 |
| 29/5/2009 | 2,1000 | 7,69% | 2,0000 | 2,2000 | 2,0000 | 90.951 | ,00 |
| 28/5/2009 | 1,9500 | 0,00% | 1,9500 | 2,0000 | 1,9500 | 50.170 | ,00 |
| 27/5/2009 | 1,9500 | 5,41% | 1,9500 | 1,9500 | 1,8500 | 134.987 | ,00 |
| 26/5/2009 | 1,8500 | 5,71% | 1,9000 | 1,9500 | 1,6500 | 227.331 | ,00 |
| 25/5/2009 | 1,7500 | 16,67% | 1,6500 | 1,8000 | 1,6500 | 98.647 | ,00 |
| 22/5/2009 | 1,5000 | 15,38% | 1,4000 | 1,5500 | 1,4000 | 106.389 | ,00 |
| 21/5/2009 | 1,3000 | 8,33% | 1,2500 | 1,4000 | 1,2500 | 115.415 | ,00 |
| 20/5/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1500 | 48.544 | ,00 |
| 19/5/2009 | 1,2000 | 0,00% | 1,2000 | 1,2500 | 1,1500 | 124.169 | ,00 |
| 18/5/2009 | 1,2000 | -4,00% | 1,2500 | 1,2500 | 1,1500 | 65.774 | ,00 |
| 15/5/2009 | 1,2500 | 4,17% | 1,2500 | 1,2500 | 1,2000 | 19.680 | ,00 |
| 14/5/2009 | 1,2000 | -4,00% | 1,2500 | 1,2500 | 1,2000 | 66.660 | ,00 |
| 13/5/2009 | 1,2500 | 4,17% | 1,2500 | 1,3000 | 1,2500 | 41.893 | ,00 |
| 12/5/2009 | 1,2000 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 22.597 | ,00 |
| 11/5/2009 | 1,2000 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 42.820 | ,00 |
| 08/5/2009 | 1,2000 | -7,69% | 1,2500 | 1,2500 | 1,1500 | 76.725 | ,00 |
| 07/5/2009 | 1,3000 | -3,70% | 1,3000 | 1,3500 | 1,2500 | 63.505 | ,00 |
| 06/5/2009 | 1,3500 | 0,00% | 1,3500 | 1,4000 | 1,3000 | 239.240 | ,00 |
| 05/5/2009 | 1,3500 | 3,85% | 1,3500 | 1,4000 | 1,3000 | 92.406 | ,00 |
| 04/5/2009 | 1,3000 | 4,00% | 1,3000 | 1,4000 | 1,2500 | 152.930 | ,00 |
| 30/4/2009 | 1,2500 | 8,70% | 1,2000 | 1,2500 | 1,2000 | 239.645 | ,00 |
| 29/4/2009 | 1,1500 | 4,55% | 1,1500 | 1,2000 | 1,1000 | 88.537 | ,00 |
| 28/4/2009 | 1,1000 | 0,00% | 1,0500 | 1,1000 | 1,0000 | 150.996 | ,00 |
| 27/4/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 66.277 | ,00 |
| 24/4/2009 | 1,1000 | 10,00% | 1,1000 | 1,1500 | 1,0500 | 151.757 | ,00 |
| 23/4/2009 | 1,0000 | 11,11% | 0,9500 | 1,0500 | 0,9500 | 121.888 | ,00 |
| 22/4/2009 | 0,9000 | 0,00% | 0,9000 | 0,9500 | 0,8500 | 70.216 | ,00 |
| 21/4/2009 | 0,9000 | -5,26% | 0,9000 | 0,9000 | 0,8500 | 14.800 | ,00 |
| 16/4/2009 | 0,9500 | 0,00% | 0,9500 | 1,0000 | 0,9000 | 38.475 | ,00 |
| 15/4/2009 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9000 | 23.514 | ,00 |
| 14/4/2009 | 0,9500 | 11,76% | 0,9000 | 1,0000 | 0,9000 | 68.704 | ,00 |
| 09/4/2009 | 0,8500 | 0,00% | 0,8500 | 0,9000 | 0,8500 | 20.599 | ,00 |
| 08/4/2009 | 0,8500 | -5,56% | 0,8500 | 0,9000 | 0,8500 | 29.881 | ,00 |
| 07/4/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8500 | 9.360 | ,00 |
| 06/4/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8500 | 13.124 | ,00 |
| 03/4/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8500 | 55.287 | ,00 |
| 02/4/2009 | 0,9000 | 5,88% | 0,9000 | 0,9000 | 0,8500 | 90.848 | ,00 |
| 01/4/2009 | 0,8500 | 0,00% | 0,9000 | 0,9000 | 0,8500 | 18.324 | ,00 |
| 31/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,9000 | 0,8500 | 9.490 | ,00 |
| 30/3/2009 | 0,8500 | -5,56% | 0,9000 | 0,9000 | 0,8500 | 18.302 | ,00 |
| 27/3/2009 | 0,9000 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 33.402 | ,00 |
| 26/3/2009 | 0,9000 | 0,00% | 0,8500 | 0,9500 | 0,8500 | 31.041 | ,00 |
| 24/3/2009 | 0,9000 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 33.968 | ,00 |
| 23/3/2009 | 0,9000 | 12,50% | 0,8500 | 0,9500 | 0,8500 | 51.512 | ,00 |
| 20/3/2009 | 0,8000 | -5,88% | 0,8000 | 0,8500 | 0,8000 | 261.719 | ,00 |
| 19/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8000 | 31.242 | ,00 |
| 18/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8000 | 9.740 | ,00 |
| 17/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8000 | 12.446 | ,00 |
| 16/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8000 | 14.077 | ,00 |
| 13/3/2009 | 0,8500 | 0,00% | 0,9000 | 0,9000 | 0,8000 | 27.560 | ,00 |
| 12/3/2009 | 0,8500 | -5,56% | 0,8500 | 0,9000 | 0,8500 | 10.380 | ,00 |
| 11/3/2009 | 0,9000 | 5,88% | 0,8500 | 0,9000 | 0,8500 | 32.317 | ,00 |
| 10/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,9000 | 0,8500 | 23.165 | ,00 |
| 09/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8000 | 92.400 | ,00 |
| 06/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,9000 | 0,8500 | 18.211 | ,00 |
| 05/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,9000 | 0,8500 | 12.779 | ,00 |
| 04/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,9000 | 0,8500 | 8.761 | ,00 |
| 03/3/2009 | 0,8500 | -5,56% | 0,8500 | 0,9000 | 0,8500 | 22.978 | ,00 |
| 27/2/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 19.019 | ,00 |
| 26/2/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8500 | 22.181 | ,00 |
| 25/2/2009 | 0,9000 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 109.291 | ,00 |
| 24/2/2009 | 0,9000 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 36.504 | ,00 |
| 23/2/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8500 | 53.584 | ,00 |
| 20/2/2009 | 0,9000 | -5,26% | 0,9000 | 0,9500 | 0,9000 | 13.768 | ,00 |
| 19/2/2009 | 0,9500 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 9.390 | ,00 |
| 18/2/2009 | 0,9500 | -5,00% | 0,9500 | 1,0000 | 0,9000 | 47.222 | ,00 |
| 17/2/2009 | 1,0000 | -9,09% | 1,0500 | 1,0500 | 0,9500 | 23.394 | ,00 |
| 16/2/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 6.365 | ,00 |
| 13/2/2009 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,0500 | 40.242 | ,00 |
| 12/2/2009 | 1,0500 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 18.282 | ,00 |
| 11/2/2009 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 215.368 | ,00 |
| 10/2/2009 | 1,1000 | 4,76% | 1,0500 | 1,1500 | 1,0500 | 42.668 | ,00 |
| 09/2/2009 | 1,0500 | 5,00% | 1,0500 | 1,1000 | 1,0000 | 65.863 | ,00 |
| 06/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9500 | 50.243 | ,00 |
| 05/2/2009 | 1,0000 | 0,00% | 0,9500 | 1,0500 | 0,9500 | 22.166 | ,00 |
| 04/2/2009 | 1,0000 | 5,26% | 1,0000 | 1,0000 | 0,9500 | 7.444 | ,00 |
| 03/2/2009 | 0,9500 | 0,00% | 1,0000 | 1,0000 | 0,9500 | 7.350 | ,00 |
| 02/2/2009 | 0,9500 | -5,00% | 1,0000 | 1,0000 | 0,9000 | 8.380 | ,00 |
| 30/1/2009 | 1,0000 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 42.148 | ,00 |
| 29/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9500 | 29.758 | ,00 |
| 28/1/2009 | 1,0000 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 4.327 | ,00 |
| 27/1/2009 | 0,9500 | 5,56% | 0,9000 | 0,9500 | 0,9000 | 46.249 | ,00 |
| 26/1/2009 | 0,9000 | -5,26% | 0,9500 | 0,9500 | 0,9000 | 18.796 | ,00 |
| 23/1/2009 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9000 | 5.387 | ,00 |
| 22/1/2009 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 13.564 | ,00 |
| 21/1/2009 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9000 | 3.380 | ,00 |
| 20/1/2009 | 0,9500 | 0,00% | 1,0000 | 1,0000 | 0,9500 | 18.810 | ,00 |
| 19/1/2009 | 0,9500 | -5,00% | 1,0500 | 1,0500 | 0,9500 | 21.044 | ,00 |
| 16/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 19.808 | ,00 |
| 15/1/2009 | 1,0000 | -4,76% | 1,0500 | 1,0500 | 1,0000 | 48.500 | ,00 |
| 14/1/2009 | 1,0500 | 5,00% | 1,0500 | 1,1000 | 1,0500 | 47.000 | ,00 |
| 13/1/2009 | 1,0000 | -4,76% | 1,0500 | 1,0500 | 1,0000 | 7.030 | ,00 |
| 12/1/2009 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 16.330 | ,00 |
| 09/1/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 16.977 | ,00 |
| 08/1/2009 | 1,1000 | -8,33% | 1,1500 | 1,1500 | 1,1000 | 27.785 | ,00 |
| 07/1/2009 | 1,2000 | 0,00% | 1,2500 | 1,2500 | 1,1500 | 25.789 | ,00 |
| 05/1/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1500 | 13.853 | ,00 |
| 02/1/2009 | 1,2000 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 21.810 | ,00 |
| 31/12/2008 | 1,2000 | 9,09% | 1,1000 | 1,2000 | 1,1000 | 151.702 | ,00 |
| 30/12/2008 | 1,1000 | 0,00% | 1,1000 | 1,2000 | 1,1000 | 220.464 | ,00 |
| 29/12/2008 | 1,1000 | 4,76% | 1,0500 | 1,1500 | 1,0000 | 142.754 | ,00 |
| 24/12/2008 | 1,0500 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 43.568 | ,00 |
| 23/12/2008 | 1,0500 | 5,00% | 1,0000 | 1,1000 | 1,0000 | 120.892 | ,00 |
| 22/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0500 | 1,0000 | 54.259 | ,00 |
| 19/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 65.374 | ,00 |
| 18/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0500 | 1,0000 | 27.513 | ,00 |
| 17/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0500 | 0,9500 | 22.860 | ,00 |
| 16/12/2008 | 1,0000 | 0,00% | 0,9500 | 1,0000 | 0,9000 | 293.284 | ,00 |
| 15/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0500 | 1,0000 | 50.725 | ,00 |
| 12/12/2008 | 1,0000 | -4,76% | 1,0000 | 1,0500 | 1,0000 | 68.280 | ,00 |
| 11/12/2008 | 1,0500 | 0,00% | 1,0500 | 1,1000 | 1,0000 | 204.709 | ,00 |
| 10/12/2008 | 1,0500 | 0,00% | 1,0000 | 1,1000 | 1,0000 | 234.169 | ,00 |
| 09/12/2008 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0000 | 54.844 | ,00 |
| 08/12/2008 | 1,1000 | 4,76% | 1,1500 | 1,1500 | 1,0500 | 68.862 | ,00 |
| 05/12/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0000 | 73.140 | ,00 |
| 04/12/2008 | 1,0500 | -4,55% | 1,0500 | 1,1000 | 1,0500 | 39.065 | ,00 |
| 03/12/2008 | 1,1000 | -8,33% | 1,1500 | 1,2000 | 1,1000 | 89.533 | ,00 |
| 02/12/2008 | 1,2000 | -7,69% | 1,2500 | 1,2500 | 1,2000 | 80.156 | ,00 |
| 01/12/2008 | 1,3000 | 4,00% | 1,2500 | 1,3000 | 1,2500 | 37.774 | ,00 |
| 28/11/2008 | 1,2500 | 4,17% | 1,2500 | 1,3000 | 1,2000 | 49.219 | ,00 |
| 27/11/2008 | 1,2000 | 0,00% | 1,1500 | 1,3000 | 1,1000 | 344.196 | ,00 |
| 26/11/2008 | 1,2000 | -4,00% | 1,2500 | 1,3000 | 1,1500 | 306.564 | ,00 |
| 25/11/2008 | 1,2500 | 19,05% | 1,1500 | 1,2500 | 1,1500 | 123.732 | ,00 |
| 24/11/2008 | 1,0500 | 16,67% | 0,9500 | 1,0500 | 0,9500 | 63.882 | ,00 |
| 21/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9500 | 0,8500 | 341.478 | ,00 |
| 20/11/2008 | 0,9000 | 0,00% | 0,8500 | 0,9000 | 0,8500 | 101.318 | ,00 |
| 19/11/2008 | 0,9000 | 0,00% | 0,9500 | 0,9500 | 0,9000 | 749.166 | ,00 |
| 18/11/2008 | 0,9000 | -10,00% | 1,0000 | 1,0000 | 0,9000 | 336.938 | ,00 |
| 17/11/2008 | 1,0000 | -20,00% | 1,1500 | 1,1500 | 1,0000 | 314.373 | ,00 |
| 14/11/2008 | 1,2500 | -3,85% | 1,3500 | 1,3500 | 1,2000 | 114.082 | ,00 |
| 13/11/2008 | 1,3000 | 4,00% | 1,3500 | 1,3500 | 1,2500 | 96.254 | ,00 |
| 12/11/2008 | 1,2500 | 0,00% | 1,1500 | 1,3500 | 1,1500 | 126.673 | ,00 |
| 11/11/2008 | 1,2500 | -13,79% | 1,3500 | 1,3500 | 1,2000 | 125.964 | ,00 |
| 10/11/2008 | 1,4500 | 3,57% | 1,5000 | 1,5000 | 1,3500 | 199.138 | ,00 |
| 07/11/2008 | 1,4000 | -15,15% | 1,5000 | 1,5000 | 1,3500 | 167.783 | ,00 |
| 06/11/2008 | 1,6500 | -15,38% | 1,8000 | 1,8000 | 1,6000 | 180.691 | ,00 |
| 05/11/2008 | 1,9500 | 5,41% | 1,9500 | 2,0000 | 1,8500 | 209.333 | ,00 |
| 04/11/2008 | 1,8500 | 15,63% | 1,7500 | 1,9000 | 1,7500 | 117.662 | ,00 |
| 03/11/2008 | 1,6000 | 14,29% | 1,5000 | 1,6500 | 1,5000 | 126.348 | ,00 |
| 31/10/2008 | 1,4000 | 16,67% | 1,3000 | 1,4000 | 1,3000 | 178.445 | ,00 |
| 30/10/2008 | 1,2000 | 14,29% | 1,1500 | 1,2500 | 1,1500 | 42.129 | ,00 |
| 29/10/2008 | 1,0500 | 10,53% | 1,0000 | 1,1000 | 1,0000 | 43.464 | ,00 |
| 27/10/2008 | 0,9500 | 5,56% | 0,9000 | 0,9500 | 0,9000 | 115.370 | ,00 |
| 24/10/2008 | 0,9000 | -14,29% | 0,9500 | 0,9500 | 0,8500 | 148.207 | ,00 |
| 23/10/2008 | 1,0500 | -4,55% | 1,1000 | 1,1000 | 1,0000 | 63.398 | ,00 |
| 22/10/2008 | 1,1000 | -8,33% | 1,1500 | 1,1500 | 1,0500 | 26.287 | ,00 |
| 21/10/2008 | 1,2000 | -7,69% | 1,2500 | 1,2500 | 1,1500 | 73.573 | ,00 |
| 20/10/2008 | 1,3000 | -3,70% | 1,3500 | 1,4000 | 1,2500 | 42.177 | ,00 |
| 17/10/2008 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3000 | 55.489 | ,00 |
| 16/10/2008 | 1,4000 | -12,50% | 1,4500 | 1,4500 | 1,3000 | 179.986 | ,00 |
| 15/10/2008 | 1,6000 | 0,00% | 1,6500 | 1,6500 | 1,4500 | 313.139 | ,00 |
| 14/10/2008 | 1,6000 | 18,52% | 1,4500 | 1,6000 | 1,4500 | 92.675 | ,00 |
| 13/10/2008 | 1,3500 | 17,39% | 1,2500 | 1,3500 | 1,2500 | 48.610 | ,00 |
| 10/10/2008 | 1,1500 | 4,55% | 1,2000 | 1,3000 | 1,0500 | 297.855 | ,00 |
| 09/10/2008 | 1,1000 | 15,79% | 1,0000 | 1,1000 | 1,0000 | 19.003 | ,00 |
| 08/10/2008 | 0,9500 | 5,56% | 0,9000 | 1,0500 | 0,8500 | 223.519 | ,00 |
| 07/10/2008 | 0,9000 | -10,00% | 0,9000 | 1,0000 | 0,9000 | 419.596 | ,00 |
| 06/10/2008 | 1,0000 | -20,00% | 1,1500 | 1,1500 | 1,0000 | 74.478 | ,00 |
| 03/10/2008 | 1,2500 | -13,79% | 1,3500 | 1,3500 | 1,2000 | 170.644 | ,00 |
| 02/10/2008 | 1,4500 | -6,45% | 1,5000 | 1,5500 | 1,4000 | 353.695 | ,00 |
| 01/10/2008 | 1,5500 | -16,22% | 1,7000 | 1,7000 | 1,5000 | 431.711 | ,00 |
| 30/9/2008 | 1,8500 | -15,91% | 2,0000 | 2,0000 | 1,8000 | 11.195 | ,00 |
| 29/9/2008 | 2,2000 | -15,38% | 2,3500 | 2,3500 | 2,1000 | 20.110 | ,00 |
| 26/9/2008 | 2,6000 | -13,33% | 2,7000 | 2,7000 | 2,4000 | 28.340 | ,00 |
| 25/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 74.160 |
| 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 | 3,5010 | 0,46 % | 0,0160 | 17.426.857 |
| 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 | 3,5010 | 0,46 % | 4.998.431 | 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 | 4,4600 | -3,78 % | 246.809 | 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 % | 74.160 | 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 | 4,4600 | -3,78 % | 246.809 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 14.177 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|