| 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
Ο.Τ.Ε. Α.Ε. (ΟΤΕ)
16,2000 €
0,0200 (0,12%)
- Άνοιγμα 16,1800
- Υψηλό 16,3000
- Χαμηλό 16,1100
- Όγκος 249.079
- Τζίρος 4.044.744 €
- Πράξεις 1.266
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 7,5600 | -3,57% | 7,8400 | 7,8400 | 7,5600 | 989.869 | ,00 |
| 10/2/2011 | 7,8400 | -3,21% | 7,9800 | 8,0500 | 7,7000 | 975.763 | ,00 |
| 09/2/2011 | 8,1000 | 0,00% | 8,0600 | 8,2800 | 7,9500 | 1.151.168 | ,00 |
| 08/2/2011 | 8,1000 | 3,18% | 7,9000 | 8,1300 | 7,8200 | 1.776.003 | ,00 |
| 07/2/2011 | 7,8500 | 1,29% | 7,7500 | 7,9500 | 7,6800 | 1.172.363 | 9.204.741,47 |
| 04/2/2011 | 7,7500 | -2,15% | 7,9700 | 7,9800 | 7,6700 | 1.178.254 | ,00 |
| 03/2/2011 | 7,9200 | 5,60% | 7,5000 | 7,9400 | 7,4300 | 1.719.325 | ,00 |
| 02/2/2011 | 7,5000 | 1,76% | 7,4400 | 7,6200 | 7,4000 | 1.294.643 | ,00 |
| 01/2/2011 | 7,3700 | -2,25% | 7,4400 | 7,5400 | 7,3100 | 1.761.558 | ,00 |
| 31/1/2011 | 7,5400 | 1,89% | 7,3300 | 7,5400 | 7,3200 | 517.741 | ,00 |
| 28/1/2011 | 7,4000 | -0,40% | 7,3400 | 7,5400 | 7,3200 | 656.733 | ,00 |
| 27/1/2011 | 7,4300 | 0,41% | 7,4400 | 7,6300 | 7,3400 | 784.151 | ,00 |
| 26/1/2011 | 7,4000 | 2,92% | 7,2900 | 7,4500 | 7,2500 | 1.374.475 | ,00 |
| 25/1/2011 | 7,1900 | -0,69% | 7,2900 | 7,2900 | 7,1300 | 318.000 | ,00 |
| 24/1/2011 | 7,2400 | 1,26% | 7,1500 | 7,2900 | 7,1300 | 506.704 | ,00 |
| 21/1/2011 | 7,1500 | -3,90% | 7,3400 | 7,4000 | 7,1500 | 1.100.684 | ,00 |
| 20/1/2011 | 7,4400 | 3,62% | 7,1700 | 7,4400 | 7,1000 | 1.211.242 | ,00 |
| 19/1/2011 | 7,1800 | 2,28% | 7,0000 | 7,2300 | 7,0000 | 654.534 | ,00 |
| 18/1/2011 | 7,0200 | 0,43% | 7,0000 | 7,0500 | 6,9200 | 295.928 | ,00 |
| 17/1/2011 | 6,9900 | 2,79% | 6,8800 | 7,1100 | 6,8400 | 478.416 | ,00 |
| 14/1/2011 | 6,8000 | -2,86% | 7,0000 | 7,1300 | 6,8000 | 969.956 | ,00 |
| 13/1/2011 | 7,0000 | -2,10% | 7,1100 | 7,4000 | 7,0000 | 1.478.715 | ,00 |
| 12/1/2011 | 7,1500 | 5,93% | 6,7500 | 7,1800 | 6,7500 | 1.132.920 | ,00 |
| 11/1/2011 | 6,7500 | -1,46% | 6,8500 | 6,8500 | 6,6900 | 1.868.259 | ,00 |
| 10/1/2011 | 6,8500 | 0,74% | 6,8000 | 6,8900 | 6,6800 | 1.177.295 | ,00 |
| 07/1/2011 | 6,8000 | 4,62% | 6,6000 | 6,8000 | 6,5200 | 1.367.875 | ,00 |
| 05/1/2011 | 6,5000 | 2,85% | 6,3500 | 6,5200 | 6,2600 | 1.376.026 | ,00 |
| 04/1/2011 | 6,3200 | 2,76% | 6,1700 | 6,4100 | 6,0900 | 669.044 | ,00 |
| 03/1/2011 | 6,1500 | 0,33% | 6,1800 | 6,1800 | 6,1100 | 407.093 | ,00 |
| 31/12/2010 | 6,1300 | 0,33% | 6,1700 | 6,1800 | 6,1100 | 180.126 | ,00 |
| 30/12/2010 | 6,1100 | -2,40% | 6,2100 | 6,2500 | 6,1100 | 185.602 | ,00 |
| 29/12/2010 | 6,2600 | 0,81% | 6,2100 | 6,2800 | 6,1500 | 567.458 | ,00 |
| 28/12/2010 | 6,2100 | -0,96% | 6,2700 | 6,3100 | 6,2000 | 539.030 | ,00 |
| 27/12/2010 | 6,2700 | -1,42% | 6,3100 | 6,3200 | 6,2700 | 801.485 | ,00 |
| 23/12/2010 | 6,3600 | -0,16% | 6,3700 | 6,3900 | 6,2800 | 400.013 | ,00 |
| 22/12/2010 | 6,3700 | -1,70% | 6,4800 | 6,5000 | 6,3500 | 581.484 | ,00 |
| 21/12/2010 | 6,4800 | 1,25% | 6,4300 | 6,5100 | 6,4000 | 603.536 | ,00 |
| 20/12/2010 | 6,4000 | -4,19% | 6,6200 | 6,7300 | 6,4000 | 595.875 | ,00 |
| 17/12/2010 | 6,6800 | -1,04% | 6,7700 | 6,8100 | 6,6200 | 1.035.255 | ,00 |
| 16/12/2010 | 6,7500 | -2,88% | 6,9700 | 6,9700 | 6,7500 | 906.154 | ,00 |
| 15/12/2010 | 6,9500 | -2,11% | 7,1000 | 7,1600 | 6,9400 | 724.402 | ,00 |
| 14/12/2010 | 7,1000 | -1,66% | 7,1400 | 7,2900 | 7,1000 | 478.484 | ,00 |
| 13/12/2010 | 7,2200 | 0,84% | 7,1900 | 7,3000 | 7,1000 | 2.291.647 | ,00 |
| 10/12/2010 | 7,1600 | -2,59% | 7,3500 | 7,4400 | 7,1600 | 871.543 | ,00 |
| 09/12/2010 | 7,3500 | 0,68% | 7,3700 | 7,4000 | 7,2400 | 1.191.980 | ,00 |
| 08/12/2010 | 7,3000 | -2,93% | 7,5000 | 7,5000 | 7,3000 | 1.149.167 | ,00 |
| 07/12/2010 | 7,5200 | 0,94% | 7,4800 | 7,6200 | 7,3800 | 1.199.566 | ,00 |
| 06/12/2010 | 7,4500 | 0,68% | 7,3700 | 7,5500 | 7,3000 | 653.653 | ,00 |
| 03/12/2010 | 7,4000 | 1,37% | 7,3000 | 7,4000 | 7,1900 | 636.064 | ,00 |
| 02/12/2010 | 7,3000 | 5,64% | 6,9500 | 7,3300 | 6,9100 | 2.191.832 | ,00 |
| 01/12/2010 | 6,9100 | -1,14% | 6,9300 | 7,0100 | 6,9000 | 1.272.878 | ,00 |
| 30/11/2010 | 6,9900 | 4,33% | 6,6000 | 6,9900 | 6,6000 | 2.162.692 | ,00 |
| 29/11/2010 | 6,7000 | -1,18% | 6,8300 | 6,8900 | 6,7000 | 1.179.756 | ,00 |
| 26/11/2010 | 6,7800 | 0,44% | 6,7200 | 6,7900 | 6,6800 | 859.427 | ,00 |
| 25/11/2010 | 6,7500 | 1,35% | 6,7100 | 6,8200 | 6,7000 | 1.243.170 | ,00 |
| 24/11/2010 | 6,6600 | -0,15% | 6,6000 | 6,7100 | 6,5600 | 1.522.332 | ,00 |
| 23/11/2010 | 6,6700 | 2,62% | 6,4500 | 6,8200 | 6,4500 | 2.806.973 | ,00 |
| 22/11/2010 | 6,5000 | -3,70% | 6,6800 | 6,7200 | 6,3500 | 1.463.769 | ,00 |
| 19/11/2010 | 6,7500 | -1,75% | 6,8600 | 6,9100 | 6,5500 | 1.667.510 | ,00 |
| 18/11/2010 | 6,8700 | 9,92% | 6,3200 | 6,8700 | 6,3100 | 3.194.850 | ,00 |
| 17/11/2010 | 6,2500 | 1,63% | 6,1100 | 6,2900 | 6,0900 | 1.182.136 | ,00 |
| 16/11/2010 | 6,1500 | 1,15% | 6,0800 | 6,2400 | 5,9900 | 1.414.224 | ,00 |
| 15/11/2010 | 6,0800 | 1,33% | 5,9400 | 6,1000 | 5,9400 | 504.410 | ,00 |
| 12/11/2010 | 6,0000 | 1,18% | 5,8500 | 6,0300 | 5,8000 | 639.267 | ,00 |
| 11/11/2010 | 5,9300 | -1,17% | 5,9600 | 5,9800 | 5,8300 | 876.248 | ,00 |
| 10/11/2010 | 6,0000 | -2,60% | 6,1000 | 6,1500 | 5,9900 | 1.307.851 | ,00 |
| 09/11/2010 | 6,1600 | 0,65% | 6,1000 | 6,1900 | 5,9500 | 624.910 | ,00 |
| 08/11/2010 | 6,1200 | 4,26% | 5,9300 | 6,2300 | 5,9100 | 1.340.677 | ,00 |
| 05/11/2010 | 5,8700 | 1,21% | 5,7500 | 5,8700 | 5,6700 | 533.541 | ,00 |
| 04/11/2010 | 5,8000 | 1,40% | 5,8500 | 5,9200 | 5,7300 | 964.644 | ,00 |
| 03/11/2010 | 5,7200 | 0,70% | 5,7000 | 5,8100 | 5,6400 | 1.049.763 | ,00 |
| 02/11/2010 | 5,6800 | 0,18% | 5,6400 | 5,6900 | 5,5900 | 1.247.045 | ,00 |
| 01/11/2010 | 5,6700 | -1,39% | 5,7500 | 5,8300 | 5,5900 | 1.713.366 | ,00 |
| 29/10/2010 | 5,7500 | -2,38% | 5,9000 | 5,9000 | 5,7000 | 1.896.834 | ,00 |
| 27/10/2010 | 5,8900 | -0,17% | 5,8100 | 6,0000 | 5,8100 | 1.279.722 | ,00 |
| 26/10/2010 | 5,9000 | 0,34% | 5,9000 | 6,0400 | 5,7700 | 1.635.031 | ,00 |
| 25/10/2010 | 5,8800 | 3,16% | 5,8000 | 5,9300 | 5,7500 | 1.800.777 | ,00 |
| 22/10/2010 | 5,7000 | 1,60% | 5,6800 | 5,8500 | 5,6200 | 1.151.975 | ,00 |
| 21/10/2010 | 5,6100 | 0,18% | 5,6700 | 5,6900 | 5,6100 | 455.772 | ,00 |
| 20/10/2010 | 5,6000 | -0,88% | 5,6500 | 5,7400 | 5,5800 | 699.381 | ,00 |
| 19/10/2010 | 5,6500 | -1,74% | 5,8000 | 5,8200 | 5,6300 | 653.610 | ,00 |
| 18/10/2010 | 5,7500 | 1,23% | 5,6800 | 5,7800 | 5,6300 | 496.837 | ,00 |
| 15/10/2010 | 5,6800 | 3,27% | 5,5400 | 5,7400 | 5,4600 | 1.470.874 | ,00 |
| 14/10/2010 | 5,5000 | -0,54% | 5,6000 | 5,6200 | 5,4500 | 431.856 | ,00 |
| 13/10/2010 | 5,5300 | 0,18% | 5,5100 | 5,6300 | 5,5000 | 1.128.245 | ,00 |
| 12/10/2010 | 5,5200 | -1,08% | 5,5600 | 5,5800 | 5,5200 | 320.302 | ,00 |
| 11/10/2010 | 5,5800 | -0,18% | 5,5900 | 5,6000 | 5,5100 | 987.073 | ,00 |
| 08/10/2010 | 5,5900 | -1,41% | 5,6000 | 5,6300 | 5,5300 | 1.100.402 | ,00 |
| 07/10/2010 | 5,6700 | 0,89% | 5,6000 | 5,7100 | 5,5600 | 1.087.880 | ,00 |
| 06/10/2010 | 5,6200 | 0,90% | 5,6000 | 5,7000 | 5,5500 | 647.188 | ,00 |
| 05/10/2010 | 5,5700 | 5,29% | 5,2500 | 5,5800 | 5,2100 | 1.427.127 | ,00 |
| 04/10/2010 | 5,2900 | 1,73% | 5,2400 | 5,2900 | 5,1700 | 680.019 | ,00 |
| 01/10/2010 | 5,2000 | -1,52% | 5,2400 | 5,3000 | 5,1900 | 543.098 | ,00 |
| 30/9/2010 | 5,2800 | -0,38% | 5,3000 | 5,3400 | 5,2100 | 691.896 | ,00 |
| 29/9/2010 | 5,3000 | 0,00% | 5,3000 | 5,3900 | 5,1600 | 2.281.870 | ,00 |
| 28/9/2010 | 5,3000 | -2,03% | 5,3800 | 5,3800 | 5,2900 | 666.298 | ,00 |
| 27/9/2010 | 5,4100 | -0,37% | 5,3900 | 5,4900 | 5,3900 | 548.064 | ,00 |
| 24/9/2010 | 5,4300 | 0,37% | 5,3600 | 5,4700 | 5,3600 | 459.191 | ,00 |
| 23/9/2010 | 5,4100 | -2,35% | 5,5300 | 5,5600 | 5,4100 | 663.107 | ,00 |
| 22/9/2010 | 5,5400 | 0,73% | 5,4200 | 5,5700 | 5,4200 | 815.550 | ,00 |
| 21/9/2010 | 5,5000 | -1,79% | 5,5600 | 5,6800 | 5,5000 | 914.674 | ,00 |
| 20/9/2010 | 5,6000 | -1,06% | 5,6100 | 5,6500 | 5,4600 | 1.253.881 | ,00 |
| 17/9/2010 | 5,6600 | 1,98% | 5,5500 | 5,6600 | 5,5000 | 2.220.843 | ,00 |
| 16/9/2010 | 5,5500 | -4,31% | 5,7900 | 5,8200 | 5,5500 | 2.294.862 | ,00 |
| 15/9/2010 | 5,8000 | -2,68% | 5,9600 | 5,9600 | 5,7800 | 926.798 | ,00 |
| 14/9/2010 | 5,9600 | -1,49% | 6,1000 | 6,1100 | 5,8900 | 811.026 | ,00 |
| 13/9/2010 | 6,0500 | 1,17% | 6,0000 | 6,0600 | 5,9900 | 692.479 | ,00 |
| 10/9/2010 | 5,9800 | 0,84% | 5,8800 | 6,1300 | 5,8700 | 1.218.859 | ,00 |
| 09/9/2010 | 5,9300 | 2,42% | 5,7100 | 5,9500 | 5,6900 | 708.866 | ,00 |
| 08/9/2010 | 5,7900 | 0,87% | 5,6100 | 5,8000 | 5,5500 | 772.313 | ,00 |
| 07/9/2010 | 5,7400 | -1,37% | 5,7500 | 5,7700 | 5,6900 | 566.315 | ,00 |
| 06/9/2010 | 5,8200 | 0,34% | 5,8200 | 5,8600 | 5,7200 | 554.679 | ,00 |
| 03/9/2010 | 5,8000 | 3,76% | 5,6000 | 5,8300 | 5,5600 | 1.384.674 | ,00 |
| 02/9/2010 | 5,5900 | 1,27% | 5,4600 | 5,6400 | 5,4600 | 686.920 | ,00 |
| 01/9/2010 | 5,5200 | 1,85% | 5,3400 | 5,5400 | 5,3300 | 575.281 | ,00 |
| 31/8/2010 | 5,4200 | -0,91% | 5,3600 | 5,4200 | 5,3200 | 693.237 | ,00 |
| 30/8/2010 | 5,4700 | 0,92% | 5,4300 | 5,5200 | 5,4200 | 208.962 | ,00 |
| 27/8/2010 | 5,4200 | 1,31% | 5,4000 | 5,4500 | 5,3400 | 498.267 | ,00 |
| 26/8/2010 | 5,3500 | -1,83% | 5,5000 | 5,5300 | 5,3500 | 600.411 | ,00 |
| 25/8/2010 | 5,4500 | 0,00% | 5,5000 | 5,5300 | 5,4000 | 736.993 | ,00 |
| 24/8/2010 | 5,4500 | -5,38% | 5,6400 | 5,6900 | 5,4500 | 1.036.531 | ,00 |
| 23/8/2010 | 5,7600 | 1,59% | 5,6800 | 5,7600 | 5,6400 | 275.891 | ,00 |
| 20/8/2010 | 5,6700 | -3,08% | 5,8500 | 5,8600 | 5,6600 | 622.429 | ,00 |
| 19/8/2010 | 5,8500 | 0,00% | 5,9100 | 6,0000 | 5,8300 | 486.231 | ,00 |
| 18/8/2010 | 5,8500 | -2,50% | 6,0400 | 6,0400 | 5,8500 | 422.772 | ,00 |
| 17/8/2010 | 6,0000 | 3,45% | 5,8600 | 6,0400 | 5,8600 | 540.137 | ,00 |
| 16/8/2010 | 5,8000 | -1,69% | 5,8700 | 5,9100 | 5,7900 | 560.920 | ,00 |
| 13/8/2010 | 5,9000 | 0,00% | 5,9300 | 6,0000 | 5,7800 | 562.967 | ,00 |
| 12/8/2010 | 5,9000 | -2,96% | 6,0500 | 6,1100 | 5,9000 | 676.511 | ,00 |
| 11/8/2010 | 6,0800 | -0,16% | 6,0900 | 6,0900 | 6,0000 | 386.118 | ,00 |
| 10/8/2010 | 6,0900 | -1,77% | 6,1300 | 6,1300 | 6,0100 | 643.747 | ,00 |
| 09/8/2010 | 6,2000 | 0,00% | 6,2700 | 6,2700 | 6,0900 | 408.618 | ,00 |
| 06/8/2010 | 6,2000 | -2,52% | 6,3900 | 6,3900 | 6,2000 | 300.160 | ,00 |
| 05/8/2010 | 6,3600 | -2,15% | 6,4600 | 6,4700 | 6,2900 | 798.947 | ,00 |
| 04/8/2010 | 6,5000 | -0,61% | 6,5200 | 6,5900 | 6,4000 | 643.881 | ,00 |
| 03/8/2010 | 6,5400 | 3,81% | 6,3500 | 6,5600 | 6,2900 | 1.266.348 | ,00 |
| 02/8/2010 | 6,3000 | 1,12% | 6,2300 | 6,3800 | 6,2300 | 640.488 | ,00 |
| 30/7/2010 | 6,2300 | -0,80% | 6,2000 | 6,2800 | 6,1400 | 767.885 | ,00 |
| 29/7/2010 | 6,2800 | 1,29% | 6,1800 | 6,3100 | 6,1600 | 927.897 | ,00 |
| 28/7/2010 | 6,2000 | -1,12% | 6,2700 | 6,3400 | 6,1400 | 674.550 | ,00 |
| 27/7/2010 | 6,2700 | 3,29% | 6,1100 | 6,2900 | 6,0400 | 2.239.725 | ,00 |
| 26/7/2010 | 6,0700 | 1,85% | 6,0600 | 6,1000 | 5,9500 | 591.569 | ,00 |
| 23/7/2010 | 5,9600 | -3,87% | 6,2000 | 6,2000 | 5,9600 | 794.503 | ,00 |
| 22/7/2010 | 6,2000 | 2,14% | 6,0700 | 6,2500 | 6,0700 | 698.661 | ,00 |
| 21/7/2010 | 6,0700 | -1,62% | 6,1900 | 6,3200 | 6,0700 | 661.083 | ,00 |
| 20/7/2010 | 6,1700 | -3,59% | 6,4400 | 6,4400 | 6,1700 | 865.524 | ,00 |
| 19/7/2010 | 6,4000 | -0,93% | 6,3500 | 6,4500 | 6,3400 | 656.240 | ,00 |
| 16/7/2010 | 6,4600 | -3,00% | 6,6200 | 6,6500 | 6,4600 | 645.631 | ,00 |
| 15/7/2010 | 6,6600 | 0,45% | 6,6500 | 6,8200 | 6,5600 | 1.199.495 | ,00 |
| 14/7/2010 | 6,6300 | 0,45% | 6,6000 | 6,7700 | 6,6000 | 705.422 | ,00 |
| 13/7/2010 | 6,6000 | 2,33% | 6,4100 | 6,7400 | 6,4100 | 1.276.312 | ,00 |
| 12/7/2010 | 6,4500 | 0,00% | 6,4500 | 6,5100 | 6,3800 | 1.879.123 | ,00 |
| 09/7/2010 | 6,4500 | -0,77% | 6,3900 | 6,4800 | 6,3700 | 823.259 | ,00 |
| 08/7/2010 | 6,5000 | 1,56% | 6,5500 | 6,5500 | 6,4000 | 2.189.837 | ,00 |
| 07/7/2010 | 6,4000 | -2,29% | 6,4600 | 6,5400 | 6,3500 | 707.626 | ,00 |
| 06/7/2010 | 6,5500 | 3,97% | 6,3000 | 6,5500 | 6,3000 | 1.760.733 | ,00 |
| 05/7/2010 | 6,3000 | 0,64% | 6,2800 | 6,3300 | 6,1800 | 391.500 | ,00 |
| 02/7/2010 | 6,2600 | -0,32% | 6,2000 | 6,3300 | 6,1600 | 444.448 | ,00 |
| 01/7/2010 | 6,2800 | 1,29% | 6,1100 | 6,3200 | 6,1000 | 526.007 | ,00 |
| 30/6/2010 | 6,2000 | -1,59% | 6,3000 | 6,4900 | 6,1800 | 898.811 | ,00 |
| 29/6/2010 | 6,3000 | 0,80% | 6,1500 | 6,3500 | 6,1400 | 931.282 | ,00 |
| 28/6/2010 | 6,2500 | 2,80% | 6,0800 | 6,2500 | 6,0400 | 1.348.078 | ,00 |
| 25/6/2010 | 6,0800 | -0,33% | 6,0700 | 6,2100 | 6,0500 | 1.883.162 | ,00 |
| 24/6/2010 | 6,1000 | -2,40% | 6,2500 | 6,2500 | 6,0200 | 1.035.133 | ,00 |
| 23/6/2010 | 6,2500 | -3,99% | 6,4300 | 6,4500 | 6,2500 | 1.440.867 | ,00 |
| 22/6/2010 | 6,5100 | -0,91% | 6,5700 | 6,6100 | 6,4000 | 880.425 | ,00 |
| 21/6/2010 | 6,5700 | 5,12% | 6,3800 | 6,6400 | 6,3000 | 1.514.277 | ,00 |
| 18/6/2010 | 6,2500 | 6,29% | 5,9700 | 6,2500 | 5,9200 | 2.662.187 | ,00 |
| 17/6/2010 | 5,8800 | -0,17% | 5,8800 | 6,0300 | 5,8700 | 767.221 | ,00 |
| 16/6/2010 | 5,8900 | -1,83% | 6,0000 | 6,1300 | 5,8300 | 943.403 | ,00 |
| 15/6/2010 | 6,0000 | 2,56% | 5,7800 | 6,0800 | 5,7100 | 1.746.028 | ,00 |
| 14/6/2010 | 5,8500 | 6,17% | 5,5400 | 5,9100 | 5,5400 | 1.925.398 | ,00 |
| 11/6/2010 | 5,5100 | -1,61% | 5,6500 | 5,6900 | 5,3300 | 1.759.428 | ,00 |
| 10/6/2010 | 5,6000 | -1,75% | 5,6500 | 5,7200 | 5,5800 | 1.164.539 | ,00 |
| 09/6/2010 | 5,7000 | 1,79% | 5,6900 | 5,7800 | 5,5800 | 1.167.500 | ,00 |
| 08/6/2010 | 5,6000 | -2,44% | 5,7600 | 5,8500 | 5,5600 | 2.067.365 | ,00 |
| 07/6/2010 | 5,7400 | -11,69% | 6,4400 | 6,4400 | 5,7400 | 3.125.701 | ,00 |
| 04/6/2010 | 6,5000 | -5,11% | 6,7400 | 6,8200 | 6,3900 | 1.504.709 | ,00 |
| 03/6/2010 | 6,8500 | 1,18% | 6,8900 | 6,9000 | 6,7500 | 712.747 | ,00 |
| 02/6/2010 | 6,7700 | 1,50% | 6,6700 | 6,9000 | 6,6200 | 359.506 | ,00 |
| 01/6/2010 | 6,6700 | -1,19% | 6,7100 | 6,7100 | 6,5300 | 490.425 | ,00 |
| 31/5/2010 | 6,7500 | -2,17% | 6,9000 | 6,9000 | 6,7000 | 545.042 | ,00 |
| 28/5/2010 | 6,9000 | 1,92% | 6,8200 | 6,9600 | 6,7800 | 1.047.796 | ,00 |
| 27/5/2010 | 6,7700 | 3,36% | 6,5100 | 6,8600 | 6,4500 | 1.072.462 | ,00 |
| 26/5/2010 | 6,5500 | 1,55% | 6,5200 | 6,6700 | 6,4000 | 1.664.312 | ,00 |
| 25/5/2010 | 6,4500 | -1,53% | 6,4700 | 6,5500 | 6,3800 | 676.704 | ,00 |
| 21/5/2010 | 6,5500 | 0,31% | 6,6000 | 6,6600 | 6,4800 | 1.209.230 | ,00 |
| 20/5/2010 | 6,5300 | -2,54% | 6,7800 | 6,8300 | 6,5300 | 1.637.659 | ,00 |
| 19/5/2010 | 6,7000 | -2,90% | 6,7900 | 6,8100 | 6,5500 | 1.940.200 | ,00 |
| 18/5/2010 | 6,9000 | -1,43% | 7,0900 | 7,1400 | 6,7400 | 2.698.037 | ,00 |
| 17/5/2010 | 7,0000 | -2,78% | 7,2000 | 7,2200 | 6,9500 | 5.199.534 | ,00 |
| 14/5/2010 | 7,2000 | -7,22% | 7,6900 | 7,6900 | 7,2000 | 1.767.880 | ,00 |
| 13/5/2010 | 7,7600 | -1,65% | 7,9400 | 7,9600 | 7,6500 | 677.419 | ,00 |
| 12/5/2010 | 7,8900 | -1,99% | 8,0500 | 8,1000 | 7,8000 | 1.107.110 | ,00 |
| 11/5/2010 | 8,0500 | -2,66% | 8,2700 | 8,2700 | 8,0500 | 767.745 | ,00 |
| 10/5/2010 | 8,2700 | 5,08% | 8,2000 | 8,3200 | 8,1500 | 2.236.772 | ,00 |
| 07/5/2010 | 7,8700 | -5,18% | 7,9600 | 8,1400 | 7,8200 | 1.434.266 | ,00 |
| 06/5/2010 | 8,3000 | 4,27% | 8,0500 | 8,3200 | 7,9200 | 1.599.740 | ,00 |
| 05/5/2010 | 7,9600 | -2,69% | 8,1000 | 8,1300 | 7,6900 | 1.639.258 | ,00 |
| 04/5/2010 | 8,1800 | -2,50% | 8,4500 | 8,4500 | 8,0100 | 1.611.083 | ,00 |
| 03/5/2010 | 8,3900 | 0,48% | 8,3500 | 8,5500 | 8,3000 | 890.269 | ,00 |
| 30/4/2010 | 8,3500 | 1,71% | 8,3500 | 8,4400 | 8,1700 | 1.604.122 | ,00 |
| 29/4/2010 | 8,2100 | 5,26% | 8,0400 | 8,3500 | 8,0000 | 1.717.003 | ,00 |
| 28/4/2010 | 7,8000 | -2,13% | 7,8000 | 7,9500 | 7,6500 | 1.936.204 | ,00 |
| 27/4/2010 | 7,9700 | -1,73% | 8,1400 | 8,1400 | 7,5400 | 3.065.303 | ,00 |
| 26/4/2010 | 8,1100 | -1,22% | 8,3100 | 8,3500 | 7,9200 | 864.727 | ,00 |
| 23/4/2010 | 8,2100 | -1,08% | 8,3800 | 8,6000 | 8,1100 | 4.109.948 | ,00 |
| 22/4/2010 | 8,3000 | -2,70% | 8,5600 | 8,6200 | 8,3000 | 904.474 | ,00 |
| 21/4/2010 | 8,5300 | -1,61% | 8,6700 | 8,7000 | 8,5200 | 734.435 | ,00 |
| 20/4/2010 | 8,6700 | 1,17% | 8,6400 | 8,6700 | 8,5100 | 613.535 | ,00 |
| 19/4/2010 | 8,5700 | -0,92% | 8,6800 | 8,7400 | 8,4500 | 914.226 | ,00 |
| 16/4/2010 | 8,6500 | -2,70% | 8,9200 | 8,9300 | 8,6500 | 677.064 | ,00 |
| 15/4/2010 | 8,8900 | 2,18% | 8,7000 | 8,9000 | 8,6000 | 973.367 | ,00 |
| 14/4/2010 | 8,7000 | -1,14% | 8,8500 | 8,8500 | 8,6200 | 894.610 | ,00 |
| 13/4/2010 | 8,8000 | -1,57% | 8,9900 | 9,0000 | 8,8000 | 773.214 | ,00 |
| 12/4/2010 | 8,9400 | 1,36% | 9,0300 | 9,1900 | 8,9400 | 1.115.057 | ,00 |
| 09/4/2010 | 8,8200 | 0,57% | 8,8300 | 8,8600 | 8,5000 | 1.300.773 | ,00 |
| 08/4/2010 | 8,7700 | -1,46% | 8,7500 | 8,8400 | 8,5100 | 1.612.374 | ,00 |
| 07/4/2010 | 8,9000 | -0,67% | 8,9500 | 8,9700 | 8,6900 | 1.749.158 | ,00 |
| 06/4/2010 | 8,9600 | -2,50% | 9,1000 | 9,1000 | 8,8900 | 947.252 | ,00 |
| 01/4/2010 | 9,1900 | 0,00% | 9,2300 | 9,2300 | 8,9300 | 1.198.453 | ,00 |
| 31/3/2010 | 9,1900 | -0,65% | 9,1400 | 9,2300 | 9,0600 | 649.252 | ,00 |
| 30/3/2010 | 9,2500 | -0,64% | 9,3800 | 9,3800 | 9,2100 | 325.459 | ,00 |
| 29/3/2010 | 9,3100 | 0,65% | 9,2700 | 9,3200 | 9,2300 | 353.833 | ,00 |
| 26/3/2010 | 9,2500 | 1,87% | 9,2900 | 9,3400 | 9,1800 | 817.868 | ,00 |
| 24/3/2010 | 9,0800 | -0,98% | 9,2400 | 9,2400 | 9,0400 | 612.473 | ,00 |
| 23/3/2010 | 9,1700 | -0,33% | 9,2000 | 9,3100 | 9,0400 | 561.357 | ,00 |
| 22/3/2010 | 9,2000 | 1,43% | 9,0500 | 9,2000 | 8,9600 | 1.267.601 | ,00 |
| 19/3/2010 | 9,0700 | 0,44% | 9,0800 | 9,0900 | 8,8900 | 1.276.632 | ,00 |
| 18/3/2010 | 9,0300 | -0,11% | 9,1700 | 9,1800 | 8,8400 | 1.134.056 | ,00 |
| 17/3/2010 | 9,0400 | -3,83% | 9,3400 | 9,4400 | 9,0400 | 1.147.668 | ,00 |
| 16/3/2010 | 9,4000 | -0,53% | 9,5700 | 9,5800 | 9,1400 | 955.355 | ,00 |
| 15/3/2010 | 9,4500 | -1,56% | 9,4900 | 9,7100 | 9,4500 | 710.162 | ,00 |
| 12/3/2010 | 9,6000 | 1,80% | 9,4100 | 9,6600 | 9,3200 | 703.401 | ,00 |
| 11/3/2010 | 9,4300 | -0,74% | 9,5200 | 9,6000 | 9,3000 | 545.311 | ,00 |
| 10/3/2010 | 9,5000 | 2,37% | 9,2000 | 9,5400 | 9,1800 | 1.018.660 | ,00 |
| 09/3/2010 | 9,2800 | -0,85% | 9,4000 | 9,4000 | 9,1100 | 659.572 | ,00 |
| 08/3/2010 | 9,3600 | -0,21% | 9,4100 | 9,4300 | 9,2900 | 570.766 | ,00 |
| 05/3/2010 | 9,3800 | 0,75% | 9,3700 | 9,3800 | 9,1600 | 731.533 | ,00 |
| 04/3/2010 | 9,3100 | 3,33% | 9,1300 | 9,3400 | 9,0600 | 1.669.378 | ,00 |
| 03/3/2010 | 9,0100 | -1,53% | 9,2000 | 9,2000 | 8,9000 | 843.576 | ,00 |
| 02/3/2010 | 9,1500 | 3,27% | 8,9900 | 9,1600 | 8,8700 | 774.443 | ,00 |
| 01/3/2010 | 8,8600 | 3,50% | 8,8100 | 8,9900 | 8,8100 | 831.447 | ,00 |
| 26/2/2010 | 8,5600 | -0,35% | 8,6000 | 8,7500 | 8,5300 | 939.906 | ,00 |
| 25/2/2010 | 8,5900 | -3,48% | 8,9000 | 8,9000 | 8,4600 | 1.084.970 | ,00 |
| 24/2/2010 | 8,9000 | 1,60% | 8,9500 | 9,0300 | 8,7800 | 849.908 | ,00 |
| 23/2/2010 | 8,7600 | -5,81% | 9,3000 | 9,3000 | 8,7600 | 1.378.580 | ,00 |
| 22/2/2010 | 9,3000 | -0,32% | 9,4200 | 9,4500 | 9,1700 | 566.245 | ,00 |
| 19/2/2010 | 9,3300 | 0,32% | 9,2000 | 9,3300 | 9,1700 | 655.521 | ,00 |
| 18/2/2010 | 9,3000 | 4,49% | 8,9000 | 9,3200 | 8,7700 | 2.921.043 | ,00 |
| 17/2/2010 | 8,9000 | 3,25% | 8,7800 | 8,9600 | 8,7500 | 2.201.468 | ,00 |
| 16/2/2010 | 8,6200 | -0,12% | 8,9000 | 8,9000 | 8,4600 | 2.047.635 | ,00 |
| 12/2/2010 | 8,6300 | -4,22% | 9,2000 | 9,2000 | 8,6300 | 1.171.755 | ,00 |
| 11/2/2010 | 9,0100 | -2,80% | 9,4200 | 9,4700 | 8,9800 | 1.009.741 | ,00 |
| 10/2/2010 | 9,2700 | -0,32% | 9,5300 | 9,5700 | 9,1800 | 1.383.047 | ,00 |
| 09/2/2010 | 9,3000 | 3,33% | 9,0000 | 9,3000 | 8,9300 | 1.769.364 | ,00 |
| 08/2/2010 | 9,0000 | -3,23% | 9,3700 | 9,4000 | 8,9600 | 1.935.891 | ,00 |
| 05/2/2010 | 9,3000 | -1,06% | 9,1600 | 9,3200 | 9,1400 | 1.241.836 | ,00 |
| 04/2/2010 | 9,4000 | -3,09% | 9,7000 | 9,7700 | 9,4000 | 985.782 | ,00 |
| 03/2/2010 | 9,7000 | -2,90% | 10,0400 | 10,1200 | 9,7000 | 908.345 | ,00 |
| 02/2/2010 | 9,9900 | 0,10% | 9,9000 | 9,9900 | 9,8300 | 672.320 | ,00 |
| 01/2/2010 | 9,9800 | 0,30% | 10,0000 | 10,1500 | 9,9000 | 647.869 | ,00 |
| 29/1/2010 | 9,9500 | 0,51% | 9,9900 | 10,0600 | 9,8000 | 1.059.438 | ,00 |
| 28/1/2010 | 9,9000 | 0,20% | 9,8800 | 9,9700 | 9,6600 | 1.474.743 | ,00 |
| 27/1/2010 | 9,8800 | -3,14% | 10,2200 | 10,2200 | 9,8200 | 927.990 | ,00 |
| 26/1/2010 | 10,2000 | -1,45% | 10,3000 | 10,3100 | 10,1500 | 458.274 | ,00 |
| 25/1/2010 | 10,3500 | 1,47% | 10,0700 | 10,4000 | 10,0700 | 970.677 | ,00 |
| 22/1/2010 | 10,2000 | -1,73% | 10,1200 | 10,3300 | 10,0500 | 758.178 | ,00 |
| 21/1/2010 | 10,3800 | 2,06% | 10,1700 | 10,3800 | 9,8700 | 1.654.886 | ,00 |
| 20/1/2010 | 10,1700 | 0,79% | 10,2400 | 10,2400 | 9,8700 | 1.308.316 | ,00 |
| 19/1/2010 | 10,0900 | -1,08% | 10,1800 | 10,1800 | 9,6500 | 1.290.906 | ,00 |
| 18/1/2010 | 10,2000 | -2,49% | 10,3100 | 10,4000 | 10,0300 | 890.014 | ,00 |
| 15/1/2010 | 10,4600 | -2,06% | 10,5800 | 10,6500 | 10,2400 | 988.426 | ,00 |
| 14/1/2010 | 10,6800 | -0,65% | 10,6700 | 10,8000 | 10,5200 | 857.784 | ,00 |
| 13/1/2010 | 10,7500 | 5,91% | 10,2000 | 10,7500 | 10,1600 | 2.665.842 | ,00 |
| 12/1/2010 | 10,1500 | -4,61% | 10,5100 | 10,5900 | 10,1500 | 1.069.151 | ,00 |
| 11/1/2010 | 10,6400 | -0,28% | 10,7000 | 10,7500 | 10,5200 | 690.814 | ,00 |
| 08/1/2010 | 10,6700 | 2,11% | 10,5000 | 10,6700 | 10,4300 | 1.396.721 | ,00 |
| 07/1/2010 | 10,4500 | 0,67% | 10,3800 | 10,5000 | 10,3000 | 884.123 | ,00 |
| 05/1/2010 | 10,3800 | 1,76% | 10,2000 | 10,3800 | 10,1900 | 1.279.596 | ,00 |
| 04/1/2010 | 10,2000 | -0,87% | 10,3300 | 10,3300 | 10,1300 | 629.324 | ,00 |
| 31/12/2009 | 10,2900 | 0,29% | 10,3300 | 10,3800 | 10,2500 | 191.767 | 1.975.142,66 |
| 30/12/2009 | 10,2600 | -1,06% | 10,2400 | 10,4000 | 10,2400 | 374.614 | 3.853.419,17 |
| 29/12/2009 | 10,3700 | 0,58% | 10,3700 | 10,4000 | 10,2200 | 268.928 | 2.777.100,17 |
| 28/12/2009 | 10,3100 | -0,67% | 10,4400 | 10,4800 | 10,2100 | 184.127 | 1.906.727,04 |
| 23/12/2009 | 10,3800 | 0,19% | 10,4400 | 10,4400 | 10,2500 | 365.296 | 3.781.213,31 |
| 22/12/2009 | 10,3600 | 0,19% | 10,2500 | 10,4000 | 10,1800 | 761.681 | 7.833.258,27 |
| 21/12/2009 | 10,3400 | -0,19% | 10,4000 | 10,4000 | 10,2000 | 348.655 | 3.585.461,69 |
| 18/12/2009 | 10,3600 | -2,08% | 10,5800 | 10,5800 | 10,2400 | 1.141.131 | 11.873.228,60 |
| 17/12/2009 | 10,5800 | 0,95% | 10,4000 | 10,5800 | 10,2000 | 1.129.447 | 11.720.088,48 |
| 16/12/2009 | 10,4800 | 3,76% | 10,0000 | 10,4800 | 10,0000 | 859.980 | 8.839.172,47 |
| 15/12/2009 | 10,1000 | -1,94% | 10,1100 | 10,2600 | 10,1000 | 798.194 | 8.109.480,00 |
| 14/12/2009 | 10,3000 | 0,00% | 10,3900 | 10,4300 | 10,0000 | 760.342 | 7.769.460,25 |
| 11/12/2009 | 10,3000 | 0,00% | 10,3900 | 10,5200 | 10,1300 | 1.145.867 | 11.875.364,81 |
| 10/12/2009 | 10,3000 | 1,58% | 10,2000 | 10,3000 | 10,0200 | 1.097.653 | 11.135.731,31 |
| 09/12/2009 | 10,1400 | 1,30% | 9,9500 | 10,1400 | 9,7500 | 2.391.228 | 23.748.330,21 |
| 08/12/2009 | 10,0100 | -3,66% | 10,3500 | 10,3700 | 9,8800 | 1.754.004 | 17.780.835,82 |
| 07/12/2009 | 10,3900 | -0,95% | 10,2800 | 10,4200 | 10,2800 | 687.170 | 7.121.525,02 |
| 04/12/2009 | 10,4900 | -1,04% | 10,4200 | 10,5600 | 10,3100 | 1.097.465 | 11.452.985,85 |
| 03/12/2009 | 10,6000 | 0,00% | 10,5400 | 10,6800 | 10,4500 | 1.080.564 | 11.426.927,93 |
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.% |
|---|