| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΠΑΡΝΑΣΣΟΣ (ΠΑΡΝ)
0,0700 €
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 |
|---|---|---|---|---|---|---|---|
| 15/9/2009 | 2,2000 | 2,33% | 2,1600 | 2,2400 | 2,1400 | 131.869 | ,00 |
| 14/9/2009 | 2,1500 | -2,71% | 2,1400 | 2,1900 | 2,1300 | 24.175 | ,00 |
| 11/9/2009 | 2,2100 | -1,34% | 2,2600 | 2,2600 | 2,2000 | 54.448 | ,00 |
| 10/9/2009 | 2,2400 | -1,75% | 2,3000 | 2,3000 | 2,2200 | 31.084 | ,00 |
| 09/9/2009 | 2,2800 | -2,56% | 2,3300 | 2,3500 | 2,2500 | 42.735 | ,00 |
| 08/9/2009 | 2,3400 | 4,00% | 2,2700 | 2,4100 | 2,2700 | 161.213 | ,00 |
| 07/9/2009 | 2,2500 | 2,74% | 2,2000 | 2,3000 | 2,2000 | 71.668 | ,00 |
| 04/9/2009 | 2,1900 | 1,86% | 2,1900 | 2,2500 | 2,1300 | 100.884 | ,00 |
| 03/9/2009 | 2,1500 | -5,70% | 2,2500 | 2,2500 | 2,0600 | 90.738 | ,00 |
| 02/9/2009 | 2,2800 | 0,88% | 2,2300 | 2,3600 | 2,2000 | 121.661 | ,00 |
| 01/9/2009 | 2,2600 | -0,88% | 2,3000 | 2,3100 | 2,2300 | 47.462 | ,00 |
| 31/8/2009 | 2,2800 | -1,72% | 2,2600 | 2,3500 | 2,2500 | 34.429 | ,00 |
| 28/8/2009 | 2,3200 | -0,85% | 2,3400 | 2,3700 | 2,2900 | 60.756 | ,00 |
| 27/8/2009 | 2,3400 | -0,85% | 2,3600 | 2,4000 | 2,3000 | 61.493 | ,00 |
| 26/8/2009 | 2,3600 | -3,67% | 2,4500 | 2,5100 | 2,3400 | 84.225 | ,00 |
| 25/8/2009 | 2,4500 | 0,41% | 2,4300 | 2,5500 | 2,3700 | 63.352 | ,00 |
| 24/8/2009 | 2,4400 | -2,79% | 2,5800 | 2,6000 | 2,4300 | 64.038 | ,00 |
| 21/8/2009 | 2,5100 | 5,91% | 2,3700 | 2,5300 | 2,3700 | 134.767 | ,00 |
| 20/8/2009 | 2,3700 | 1,72% | 2,4000 | 2,4300 | 2,3600 | 19.230 | ,00 |
| 19/8/2009 | 2,3300 | 1,30% | 2,2900 | 2,4000 | 2,2900 | 29.765 | ,00 |
| 18/8/2009 | 2,3000 | -0,86% | 2,3900 | 2,4000 | 2,2900 | 29.186 | ,00 |
| 17/8/2009 | 2,3200 | -1,28% | 2,2800 | 2,4000 | 2,2800 | 21.242 | ,00 |
| 14/8/2009 | 2,3500 | -2,49% | 2,4100 | 2,4700 | 2,3400 | 21.978 | ,00 |
| 13/8/2009 | 2,4100 | 1,69% | 2,4100 | 2,4900 | 2,3900 | 38.035 | ,00 |
| 12/8/2009 | 2,3700 | 1,28% | 2,3400 | 2,3900 | 2,3100 | 49.919 | ,00 |
| 11/8/2009 | 2,3400 | -0,85% | 2,4100 | 2,4700 | 2,3000 | 152.431 | ,00 |
| 10/8/2009 | 2,3600 | -5,60% | 2,5000 | 2,5000 | 2,3400 | 108.353 | ,00 |
| 07/8/2009 | 2,5000 | 1,63% | 2,4300 | 2,5300 | 2,3700 | 139.220 | ,00 |
| 06/8/2009 | 2,4600 | -1,60% | 2,5600 | 2,6000 | 2,4300 | 86.886 | ,00 |
| 05/8/2009 | 2,5000 | -7,06% | 2,7000 | 2,7200 | 2,4400 | 185.454 | ,00 |
| 04/8/2009 | 2,6900 | 5,49% | 2,5800 | 2,7800 | 2,4300 | 310.421 | ,00 |
| 03/8/2009 | 2,5500 | 18,60% | 2,2000 | 2,5800 | 2,2000 | 300.334 | ,00 |
| 31/7/2009 | 2,1500 | -3,15% | 2,1900 | 2,2500 | 2,1300 | 60.296 | ,00 |
| 30/7/2009 | 2,2200 | -2,20% | 2,2900 | 2,2900 | 2,2000 | 65.567 | ,00 |
| 29/7/2009 | 2,2700 | 1,34% | 2,2500 | 2,3700 | 2,2400 | 261.300 | ,00 |
| 28/7/2009 | 2,2400 | 5,66% | 2,2800 | 2,2800 | 2,1700 | 231.363 | ,00 |
| 27/7/2009 | 2,1200 | 7,61% | 1,9800 | 2,1500 | 1,9800 | 345.102 | ,00 |
| 24/7/2009 | 1,9700 | 3,14% | 1,9500 | 2,0200 | 1,9400 | 151.995 | ,00 |
| 23/7/2009 | 1,9100 | -1,55% | 1,9400 | 1,9500 | 1,8900 | 22.036 | ,00 |
| 22/7/2009 | 1,9400 | -0,51% | 1,9300 | 1,9500 | 1,8500 | 36.700 | ,00 |
| 21/7/2009 | 1,9500 | 1,56% | 1,9300 | 1,9700 | 1,9000 | 36.836 | ,00 |
| 20/7/2009 | 1,9200 | 3,78% | 1,8800 | 1,9400 | 1,8400 | 58.290 | ,00 |
| 17/7/2009 | 1,8500 | 1,09% | 1,8700 | 1,9600 | 1,8300 | 67.377 | ,00 |
| 16/7/2009 | 1,8300 | 1,10% | 1,8200 | 1,8800 | 1,8000 | 56.017 | ,00 |
| 15/7/2009 | 1,8100 | -1,09% | 1,8600 | 1,8600 | 1,8000 | 14.903 | ,00 |
| 14/7/2009 | 1,8300 | 1,67% | 1,8300 | 1,8800 | 1,8000 | 72.668 | ,00 |
| 13/7/2009 | 1,8000 | 1,69% | 1,7400 | 1,8200 | 1,7200 | 32.450 | ,00 |
| 10/7/2009 | 1,7700 | -5,85% | 1,8400 | 1,8800 | 1,7600 | 54.100 | ,00 |
| 09/7/2009 | 1,8800 | 1,62% | 1,8500 | 1,9300 | 1,8300 | 15.699 | ,00 |
| 08/7/2009 | 1,8500 | -3,14% | 1,9100 | 1,9100 | 1,8400 | 17.944 | ,00 |
| 07/7/2009 | 1,9100 | -2,05% | 2,0000 | 2,0000 | 1,9000 | 19.680 | ,00 |
| 06/7/2009 | 1,9500 | -1,02% | 1,9100 | 1,9800 | 1,9100 | 14.633 | ,00 |
| 03/7/2009 | 1,9700 | 0,51% | 1,9600 | 2,0100 | 1,9200 | 23.110 | ,00 |
| 02/7/2009 | 1,9600 | -0,51% | 2,0100 | 2,0200 | 1,9100 | 15.751 | ,00 |
| 01/7/2009 | 1,9700 | 1,55% | 1,9900 | 2,0300 | 1,9300 | 23.212 | ,00 |
| 30/6/2009 | 1,9400 | -1,52% | 1,9700 | 2,0100 | 1,9000 | 60.998 | ,00 |
| 29/6/2009 | 1,9700 | -1,99% | 2,0400 | 2,0500 | 1,9600 | 36.525 | ,00 |
| 26/6/2009 | 2,0100 | 1,52% | 2,0500 | 2,1000 | 1,9900 | 95.487 | ,00 |
| 25/6/2009 | 1,9800 | -0,50% | 2,0400 | 2,0500 | 1,9500 | 59.821 | ,00 |
| 24/6/2009 | 1,9900 | -0,50% | 2,0200 | 2,1100 | 1,9600 | 99.071 | ,00 |
| 23/6/2009 | 2,0000 | -6,54% | 2,1200 | 2,1400 | 1,9300 | 218.105 | ,00 |
| 22/6/2009 | 2,1400 | -0,47% | 2,1600 | 2,2600 | 2,0700 | 223.510 | ,00 |
| 19/6/2009 | 2,1500 | -0,92% | 2,2200 | 2,2200 | 2,1400 | 46.481 | ,00 |
| 18/6/2009 | 2,1700 | 3,83% | 2,1400 | 2,2300 | 2,0000 | 76.345 | ,00 |
| 17/6/2009 | 2,0900 | -9,52% | 2,2900 | 2,3100 | 2,0800 | 80.920 | ,00 |
| 16/6/2009 | 2,3100 | -6,48% | 2,4800 | 2,4800 | 2,2900 | 49.125 | ,00 |
| 15/6/2009 | 2,4700 | 2,49% | 2,4100 | 2,4900 | 2,3800 | 79.198 | ,00 |
| 12/6/2009 | 2,4100 | 5,24% | 2,3200 | 2,5000 | 2,3100 | 226.396 | ,00 |
| 11/6/2009 | 2,2900 | 0,44% | 2,3100 | 2,3200 | 2,2600 | 54.375 | ,00 |
| 10/6/2009 | 2,2800 | 1,33% | 2,3200 | 2,3400 | 2,2600 | 56.230 | ,00 |
| 09/6/2009 | 2,2500 | -2,17% | 2,3000 | 2,3000 | 2,2000 | 38.590 | ,00 |
| 05/6/2009 | 2,3000 | -2,95% | 2,3900 | 2,3900 | 2,2700 | 111.609 | ,00 |
| 04/6/2009 | 2,3700 | -4,05% | 2,4600 | 2,5100 | 2,3200 | 79.104 | ,00 |
| 03/6/2009 | 2,4700 | 2,07% | 2,4600 | 2,5000 | 2,4000 | 87.468 | ,00 |
| 02/6/2009 | 2,4200 | 0,41% | 2,4100 | 2,5100 | 2,4100 | 58.139 | ,00 |
| 01/6/2009 | 2,4100 | 0,84% | 2,4500 | 2,4700 | 2,3600 | 105.725 | ,00 |
| 29/5/2009 | 2,3900 | -2,05% | 2,4600 | 2,5000 | 2,3500 | 89.236 | ,00 |
| 28/5/2009 | 2,4400 | 0,00% | 2,4000 | 2,5300 | 2,3700 | 93.709 | ,00 |
| 27/5/2009 | 2,4400 | 0,00% | 2,5500 | 2,5600 | 2,4200 | 95.044 | ,00 |
| 26/5/2009 | 2,4400 | -5,43% | 2,6200 | 2,6200 | 2,4100 | 137.765 | ,00 |
| 25/5/2009 | 2,5800 | 7,95% | 2,3900 | 2,6000 | 2,3900 | 300.301 | ,00 |
| 22/5/2009 | 2,3900 | 4,82% | 2,2500 | 2,4500 | 2,2500 | 222.964 | ,00 |
| 21/5/2009 | 2,2800 | -2,98% | 2,3500 | 2,4600 | 2,2400 | 188.572 | ,00 |
| 20/5/2009 | 2,3500 | 7,80% | 2,1400 | 2,3800 | 2,1400 | 384.272 | ,00 |
| 19/5/2009 | 2,1800 | -0,46% | 2,2500 | 2,2800 | 2,1400 | 189.145 | ,00 |
| 18/5/2009 | 2,1900 | 10,05% | 1,9500 | 2,2600 | 1,9500 | 425.866 | ,00 |
| 15/5/2009 | 1,9900 | 2,05% | 1,9700 | 2,1100 | 1,9500 | 183.114 | ,00 |
| 14/5/2009 | 1,9500 | 5,41% | 1,8200 | 1,9800 | 1,8000 | 131.064 | ,00 |
| 13/5/2009 | 1,8500 | -3,65% | 1,9600 | 2,0400 | 1,8200 | 148.475 | ,00 |
| 12/5/2009 | 1,9200 | 1,05% | 1,9200 | 1,9600 | 1,8900 | 83.910 | ,00 |
| 11/5/2009 | 1,9000 | -4,04% | 1,9200 | 2,0100 | 1,8800 | 59.655 | ,00 |
| 08/5/2009 | 1,9800 | 0,00% | 2,0000 | 2,0300 | 1,9500 | 85.931 | ,00 |
| 07/5/2009 | 1,9800 | 3,66% | 1,9100 | 2,0600 | 1,8800 | 281.791 | ,00 |
| 06/5/2009 | 1,9100 | -1,55% | 1,9300 | 2,0000 | 1,8700 | 67.448 | ,00 |
| 05/5/2009 | 1,9400 | 0,00% | 1,9800 | 2,0000 | 1,9000 | 75.191 | ,00 |
| 04/5/2009 | 1,9400 | -3,00% | 2,0500 | 2,0800 | 1,9100 | 84.160 | ,00 |
| 30/4/2009 | 2,0000 | -3,85% | 2,1600 | 2,2000 | 1,9700 | 230.982 | ,00 |
| 29/4/2009 | 2,0800 | 8,90% | 1,9400 | 2,1500 | 1,9400 | 261.951 | ,00 |
| 28/4/2009 | 1,9100 | -0,52% | 1,8700 | 1,9700 | 1,8500 | 92.666 | ,00 |
| 27/4/2009 | 1,9200 | 2,67% | 1,9000 | 2,0500 | 1,8700 | 171.848 | ,00 |
| 24/4/2009 | 1,8700 | 0,00% | 1,8700 | 1,9500 | 1,8600 | 87.946 | ,00 |
| 23/4/2009 | 1,8700 | 0,54% | 1,8900 | 1,9300 | 1,8600 | 73.507 | ,00 |
| 22/4/2009 | 1,8600 | -1,06% | 1,8900 | 1,9700 | 1,8400 | 109.684 | ,00 |
| 21/4/2009 | 1,8800 | -9,18% | 1,9800 | 2,0200 | 1,8400 | 132.141 | ,00 |
| 16/4/2009 | 2,0700 | 0,98% | 2,1300 | 2,1700 | 2,0400 | 103.751 | ,00 |
| 15/4/2009 | 2,0500 | 6,77% | 1,9600 | 2,1100 | 1,9500 | 187.059 | ,00 |
| 14/4/2009 | 1,9200 | 8,47% | 1,9400 | 2,0600 | 1,8500 | 273.117 | ,00 |
| 09/4/2009 | 1,7700 | -4,84% | 1,9200 | 1,9200 | 1,7500 | 125.662 | ,00 |
| 08/4/2009 | 1,8600 | 3,91% | 1,7400 | 1,9300 | 1,7400 | 200.816 | ,00 |
| 07/4/2009 | 1,7900 | 7,19% | 1,7000 | 1,8300 | 1,6400 | 132.578 | ,00 |
| 06/4/2009 | 1,6700 | 4,38% | 1,6600 | 1,8100 | 1,6400 | 136.513 | ,00 |
| 03/4/2009 | 1,6000 | -2,44% | 1,6600 | 1,6600 | 1,5900 | 29.888 | ,00 |
| 02/4/2009 | 1,6400 | 3,14% | 1,6200 | 1,6900 | 1,6100 | 68.836 | ,00 |
| 01/4/2009 | 1,5900 | 0,63% | 1,5700 | 1,6500 | 1,5600 | 30.884 | ,00 |
| 31/3/2009 | 1,5800 | 3,27% | 1,5300 | 1,6200 | 1,5300 | 64.111 | ,00 |
| 30/3/2009 | 1,5300 | 0,00% | 1,4900 | 1,6100 | 1,4900 | 52.886 | ,00 |
| 27/3/2009 | 1,5300 | -6,71% | 1,6000 | 1,6700 | 1,5100 | 107.479 | ,00 |
| 26/3/2009 | 1,6400 | -2,96% | 1,6400 | 1,7500 | 1,6000 | 106.156 | ,00 |
| 24/3/2009 | 1,6900 | -2,31% | 1,7900 | 1,8300 | 1,6500 | 110.504 | ,00 |
| 23/3/2009 | 1,7300 | 15,33% | 1,5400 | 1,8000 | 1,5200 | 275.117 | ,00 |
| 20/3/2009 | 1,5000 | -1,32% | 1,5300 | 1,5300 | 1,4600 | 29.996 | ,00 |
| 19/3/2009 | 1,5200 | -1,30% | 1,5600 | 1,5800 | 1,5100 | 40.469 | ,00 |
| 18/3/2009 | 1,5400 | 0,00% | 1,5700 | 1,5800 | 1,5200 | 59.691 | ,00 |
| 17/3/2009 | 1,5400 | 0,65% | 1,5300 | 1,5500 | 1,5100 | 27.505 | ,00 |
| 16/3/2009 | 1,5300 | -2,55% | 1,5700 | 1,6000 | 1,5200 | 21.789 | ,00 |
| 13/3/2009 | 1,5700 | 0,00% | 1,6000 | 1,6200 | 1,5600 | 35.283 | ,00 |
| 12/3/2009 | 1,5700 | 1,29% | 1,5700 | 1,5800 | 1,5400 | 28.970 | ,00 |
| 11/3/2009 | 1,5500 | -2,52% | 1,6000 | 1,6300 | 1,5300 | 65.846 | ,00 |
| 10/3/2009 | 1,5900 | 5,30% | 1,4900 | 1,6500 | 1,4900 | 105.619 | ,00 |
| 09/3/2009 | 1,5100 | -1,95% | 1,5300 | 1,6200 | 1,4900 | 50.050 | ,00 |
| 06/3/2009 | 1,5400 | 0,65% | 1,5300 | 1,5700 | 1,4500 | 104.886 | ,00 |
| 05/3/2009 | 1,5300 | -1,92% | 1,5700 | 1,6200 | 1,5200 | 42.264 | ,00 |
| 04/3/2009 | 1,5600 | 0,00% | 1,5100 | 1,6500 | 1,5100 | 68.588 | ,00 |
| 03/3/2009 | 1,5600 | -7,69% | 1,5800 | 1,6400 | 1,5300 | 84.121 | ,00 |
| 27/2/2009 | 1,6900 | -3,43% | 1,7700 | 1,7800 | 1,6700 | 50.411 | ,00 |
| 26/2/2009 | 1,7500 | -1,69% | 1,7800 | 1,8100 | 1,7300 | 44.120 | ,00 |
| 25/2/2009 | 1,7800 | -0,56% | 1,8300 | 1,8500 | 1,7100 | 44.951 | ,00 |
| 24/2/2009 | 1,7900 | 2,29% | 1,7300 | 1,8200 | 1,7300 | 48.607 | ,00 |
| 23/2/2009 | 1,7500 | -1,13% | 1,8100 | 1,8400 | 1,7200 | 50.025 | ,00 |
| 20/2/2009 | 1,7700 | -3,28% | 1,7300 | 1,8000 | 1,7200 | 34.845 | ,00 |
| 19/2/2009 | 1,8300 | 2,81% | 1,8300 | 1,8800 | 1,7600 | 70.056 | ,00 |
| 18/2/2009 | 1,7800 | 8,54% | 1,6800 | 1,8400 | 1,6200 | 149.244 | ,00 |
| 17/2/2009 | 1,6400 | -3,53% | 1,7000 | 1,7300 | 1,5400 | 146.810 | ,00 |
| 16/2/2009 | 1,7000 | -14,57% | 1,9500 | 1,9700 | 1,6500 | 170.848 | ,00 |
| 13/2/2009 | 1,9900 | -1,49% | 2,0800 | 2,1200 | 1,9600 | 49.610 | ,00 |
| 12/2/2009 | 2,0200 | -0,98% | 1,9800 | 2,2400 | 1,9800 | 152.139 | ,00 |
| 11/2/2009 | 2,0400 | 2,51% | 1,9000 | 2,0800 | 1,9000 | 58.230 | ,00 |
| 10/2/2009 | 1,9900 | -1,00% | 1,9600 | 2,0900 | 1,9400 | 110.140 | ,00 |
| 09/2/2009 | 2,0100 | 9,24% | 1,8800 | 2,1000 | 1,8100 | 151.134 | ,00 |
| 06/2/2009 | 1,8400 | 9,52% | 1,6800 | 1,8800 | 1,6800 | 127.763 | ,00 |
| 05/2/2009 | 1,6800 | -2,33% | 1,6800 | 1,7400 | 1,6700 | 20.900 | ,00 |
| 04/2/2009 | 1,7200 | 0,00% | 1,7300 | 1,7400 | 1,6500 | 64.442 | ,00 |
| 03/2/2009 | 1,7200 | 6,83% | 1,6500 | 1,7700 | 1,6300 | 153.282 | ,00 |
| 02/2/2009 | 1,6100 | 9,52% | 1,4900 | 1,7000 | 1,4700 | 163.119 | ,00 |
| 30/1/2009 | 1,4700 | 3,52% | 1,3800 | 1,5400 | 1,3800 | 34.911 | ,00 |
| 29/1/2009 | 1,4200 | -1,39% | 1,4100 | 1,4500 | 1,4000 | 6.738 | ,00 |
| 28/1/2009 | 1,4400 | -2,70% | 1,5100 | 1,5400 | 1,4000 | 25.504 | ,00 |
| 27/1/2009 | 1,4800 | 0,00% | 1,5400 | 1,6100 | 1,4400 | 109.062 | ,00 |
| 26/1/2009 | 1,4800 | 19,35% | 1,1900 | 1,4800 | 1,1900 | 98.368 | ,00 |
| 23/1/2009 | 1,2400 | -3,88% | 1,2100 | 1,3000 | 1,2100 | 17.837 | ,00 |
| 22/1/2009 | 1,2900 | -5,84% | 1,3900 | 1,3900 | 1,2600 | 42.992 | ,00 |
| 21/1/2009 | 1,3700 | -2,84% | 1,3400 | 1,4400 | 1,3200 | 28.120 | ,00 |
| 20/1/2009 | 1,4100 | 2,92% | 1,4200 | 1,4500 | 1,3200 | 43.782 | ,00 |
| 19/1/2009 | 1,3700 | 3,79% | 1,4500 | 1,5400 | 1,3000 | 176.405 | ,00 |
| 16/1/2009 | 1,3200 | 20,00% | 1,1300 | 1,3200 | 1,1300 | 103.597 | ,00 |
| 15/1/2009 | 1,1000 | 4,76% | 1,0600 | 1,1200 | 1,0000 | 40.353 | ,00 |
| 14/1/2009 | 1,0500 | -7,08% | 1,1200 | 1,1200 | 1,0400 | 21.535 | ,00 |
| 13/1/2009 | 1,1300 | -2,59% | 1,1400 | 1,1600 | 1,1200 | 7.192 | ,00 |
| 12/1/2009 | 1,1600 | 0,87% | 1,1100 | 1,1700 | 1,1100 | 3.351 | ,00 |
| 09/1/2009 | 1,1500 | -1,71% | 1,1700 | 1,2000 | 1,1400 | 19.043 | ,00 |
| 08/1/2009 | 1,1700 | -0,85% | 1,1500 | 1,2000 | 1,1500 | 11.862 | ,00 |
| 07/1/2009 | 1,1800 | 0,00% | 1,2000 | 1,2900 | 1,1600 | 32.307 | ,00 |
| 05/1/2009 | 1,1800 | 0,85% | 1,1900 | 1,2000 | 1,1500 | 23.917 | ,00 |
| 02/1/2009 | 1,1700 | 2,63% | 1,1800 | 1,1900 | 1,1500 | 10.640 | ,00 |
| 31/12/2008 | 1,1400 | -0,87% | 1,1800 | 1,1900 | 1,0500 | 31.578 | ,00 |
| 30/12/2008 | 1,1500 | 4,55% | 1,0900 | 1,1900 | 1,0800 | 46.955 | ,00 |
| 29/12/2008 | 1,1000 | -0,90% | 1,0200 | 1,1200 | 1,0100 | 15.628 | ,00 |
| 24/12/2008 | 1,1100 | 4,72% | 1,0800 | 1,1400 | 1,0500 | 19.441 | ,00 |
| 23/12/2008 | 1,0600 | 3,92% | 0,9900 | 1,0600 | 0,9800 | 9.149 | ,00 |
| 22/12/2008 | 1,0200 | -8,93% | 1,1400 | 1,1400 | 1,0100 | 76.483 | ,00 |
| 19/12/2008 | 1,1200 | -3,45% | 1,1400 | 1,1600 | 1,1000 | 33.747 | ,00 |
| 18/12/2008 | 1,1600 | -0,85% | 1,1800 | 1,2200 | 1,1400 | 24.940 | ,00 |
| 17/12/2008 | 1,1700 | -0,85% | 1,1700 | 1,2100 | 1,1500 | 25.425 | ,00 |
| 16/12/2008 | 1,1800 | -2,48% | 1,2100 | 1,2500 | 1,1500 | 39.679 | ,00 |
| 15/12/2008 | 1,2100 | 0,00% | 1,2100 | 1,2800 | 1,1800 | 44.530 | ,00 |
| 12/12/2008 | 1,2100 | -2,42% | 1,1600 | 1,2200 | 1,1500 | 21.621 | ,00 |
| 11/12/2008 | 1,2400 | -2,36% | 1,2100 | 1,2900 | 1,2100 | 7.462 | ,00 |
| 10/12/2008 | 1,2700 | 0,79% | 1,2600 | 1,3100 | 1,2400 | 16.106 | ,00 |
| 09/12/2008 | 1,2600 | -0,79% | 1,1500 | 1,3400 | 1,1500 | 47.300 | ,00 |
| 08/12/2008 | 1,2700 | 4,96% | 1,2900 | 1,3200 | 1,2300 | 28.958 | ,00 |
| 05/12/2008 | 1,2100 | 6,14% | 1,1400 | 1,3200 | 1,1000 | 126.010 | ,00 |
| 04/12/2008 | 1,1400 | -8,06% | 1,2400 | 1,3300 | 1,1200 | 49.298 | ,00 |
| 03/12/2008 | 1,2400 | -0,80% | 1,3100 | 1,4700 | 1,2000 | 135.322 | ,00 |
| 02/12/2008 | 1,2500 | 17,92% | 1,0900 | 1,2700 | 1,0800 | 170.235 | ,00 |
| 01/12/2008 | 1,0600 | 19,10% | 0,9700 | 1,0600 | 0,9400 | 89.548 | ,00 |
| 28/11/2008 | 0,8900 | 7,23% | 0,8000 | 0,9100 | 0,8000 | 33.410 | ,00 |
| 27/11/2008 | 0,8300 | -2,35% | 0,9000 | 0,9000 | 0,8200 | 14.736 | ,00 |
| 26/11/2008 | 0,8500 | -4,49% | 0,8800 | 0,8800 | 0,8400 | 11.470 | ,00 |
| 25/11/2008 | 0,8900 | 4,71% | 0,9000 | 0,9300 | 0,8200 | 43.050 | ,00 |
| 24/11/2008 | 0,8500 | -2,30% | 0,8900 | 0,9000 | 0,8400 | 7.890 | ,00 |
| 21/11/2008 | 0,8700 | 0,00% | 0,8500 | 0,9000 | 0,8500 | 26.580 | ,00 |
| 20/11/2008 | 0,8700 | -4,40% | 0,8400 | 0,9100 | 0,8400 | 22.873 | ,00 |
| 19/11/2008 | 0,9100 | -3,19% | 0,9300 | 0,9700 | 0,8900 | 24.218 | ,00 |
| 18/11/2008 | 0,9400 | 3,30% | 0,9400 | 0,9600 | 0,8700 | 54.257 | ,00 |
| 17/11/2008 | 0,9100 | -8,08% | 0,9400 | 0,9900 | 0,9000 | 46.925 | ,00 |
| 14/11/2008 | 0,9900 | 0,00% | 1,0400 | 1,0800 | 0,9500 | 39.760 | ,00 |
| 13/11/2008 | 0,9900 | 1,02% | 0,9500 | 1,0000 | 0,9400 | 11.542 | ,00 |
| 12/11/2008 | 0,9800 | 0,00% | 0,9800 | 1,0200 | 0,9700 | 37.975 | ,00 |
| 11/11/2008 | 0,9800 | -7,55% | 0,9900 | 1,0200 | 0,9700 | 32.072 | ,00 |
| 10/11/2008 | 1,0600 | 8,16% | 1,0200 | 1,1300 | 1,0200 | 92.459 | ,00 |
| 07/11/2008 | 0,9800 | 5,38% | 0,9400 | 1,0000 | 0,9000 | 63.100 | ,00 |
| 06/11/2008 | 0,9300 | -14,68% | 1,0900 | 1,0900 | 0,9000 | 136.629 | ,00 |
| 05/11/2008 | 1,0900 | 10,10% | 1,0800 | 1,1700 | 1,0300 | 204.555 | ,00 |
| 04/11/2008 | 0,9900 | 17,86% | 0,8300 | 1,0000 | 0,8300 | 102.427 | ,00 |
| 03/11/2008 | 0,8400 | 10,53% | 0,7800 | 0,9000 | 0,7800 | 54.076 | ,00 |
| 31/10/2008 | 0,7600 | 4,11% | 0,7300 | 0,7700 | 0,7200 | 24.090 | ,00 |
| 30/10/2008 | 0,7300 | -3,95% | 0,7400 | 0,7900 | 0,7200 | 61.300 | ,00 |
| 29/10/2008 | 0,7600 | 15,15% | 0,7200 | 0,7900 | 0,7200 | 65.677 | ,00 |
| 27/10/2008 | 0,6600 | 4,76% | 0,5800 | 0,6800 | 0,5800 | 51.736 | ,00 |
| 24/10/2008 | 0,6300 | -14,86% | 0,7000 | 0,7100 | 0,6000 | 119.700 | ,00 |
| 23/10/2008 | 0,7400 | -6,33% | 0,8000 | 0,8300 | 0,7300 | 40.848 | ,00 |
| 22/10/2008 | 0,7900 | 2,60% | 0,7700 | 0,8300 | 0,7600 | 34.600 | ,00 |
| 21/10/2008 | 0,7700 | -8,33% | 0,8200 | 0,8900 | 0,7600 | 70.797 | ,00 |
| 20/10/2008 | 0,8400 | -2,33% | 0,8800 | 0,9400 | 0,8200 | 46.390 | ,00 |
| 17/10/2008 | 0,8600 | -14,00% | 1,0400 | 1,0600 | 0,8300 | 65.893 | ,00 |
| 16/10/2008 | 1,0000 | -4,76% | 0,9600 | 1,0200 | 0,9500 | 26.965 | ,00 |
| 15/10/2008 | 1,0500 | -9,48% | 1,0900 | 1,1000 | 1,0500 | 27.757 | ,00 |
| 14/10/2008 | 1,1600 | 6,42% | 1,1600 | 1,1900 | 1,1100 | 68.644 | ,00 |
| 13/10/2008 | 1,0900 | 11,22% | 1,0700 | 1,1300 | 1,0600 | 35.104 | ,00 |
| 10/10/2008 | 0,9800 | -10,09% | 0,9900 | 1,0300 | 0,9200 | 45.349 | ,00 |
| 09/10/2008 | 1,0900 | 0,93% | 1,1100 | 1,1600 | 1,0600 | 46.110 | ,00 |
| 08/10/2008 | 1,0800 | -3,57% | 1,0100 | 1,1500 | 0,9100 | 68.500 | ,00 |
| 07/10/2008 | 1,1200 | 6,67% | 1,0500 | 1,1500 | 0,9500 | 105.518 | ,00 |
| 06/10/2008 | 1,0500 | -13,93% | 1,1800 | 1,1800 | 1,0000 | 53.395 | ,00 |
| 03/10/2008 | 1,2200 | -8,27% | 1,2300 | 1,2800 | 1,1800 | 82.839 | ,00 |
| 02/10/2008 | 1,3300 | -2,92% | 1,3500 | 1,4000 | 1,3200 | 6.540 | ,00 |
| 01/10/2008 | 1,3700 | 0,00% | 1,3900 | 1,3900 | 1,3400 | 11.220 | ,00 |
| 30/9/2008 | 1,3700 | -2,84% | 1,3000 | 1,3900 | 1,3000 | 13.063 | ,00 |
| 29/9/2008 | 1,4100 | -9,03% | 1,4300 | 1,4600 | 1,4000 | 28.576 | ,00 |
| 26/9/2008 | 1,5500 | 1,31% | 1,5400 | 1,5800 | 1,5000 | 5.818 | ,00 |
| 25/9/2008 | 1,5300 | -1,29% | 1,5300 | 1,5800 | 1,5300 | 8.643 | ,00 |
| 24/9/2008 | 1,5500 | 1,97% | 1,5300 | 1,5700 | 1,5200 | 2.350 | ,00 |
| 23/9/2008 | 1,5200 | -6,17% | 1,5300 | 1,5500 | 1,5000 | 11.700 | ,00 |
| 22/9/2008 | 1,6200 | 2,53% | 1,6700 | 1,6700 | 1,5800 | 12.971 | ,00 |
| 19/9/2008 | 1,5800 | 8,97% | 1,5800 | 1,5900 | 1,5200 | 29.754 | ,00 |
| 18/9/2008 | 1,4500 | -2,68% | 1,3800 | 1,4800 | 1,3500 | 27.761 | ,00 |
| 17/9/2008 | 1,4900 | 1,36% | 1,5000 | 1,5800 | 1,4700 | 24.428 | ,00 |
| 16/9/2008 | 1,4700 | -2,65% | 1,5100 | 1,5300 | 1,4700 | 13.010 | ,00 |
| 15/9/2008 | 1,5100 | -9,04% | 1,5700 | 1,6000 | 1,5000 | 29.282 | ,00 |
| 12/9/2008 | 1,6600 | 1,84% | 1,7000 | 1,7500 | 1,6000 | 10.891 | ,00 |
| 11/9/2008 | 1,6300 | -5,78% | 1,6600 | 1,7400 | 1,5700 | 9.670 | ,00 |
| 10/9/2008 | 1,7300 | -3,35% | 1,7800 | 1,7900 | 1,7100 | 12.420 | ,00 |
| 09/9/2008 | 1,7900 | 0,00% | 1,7300 | 1,8200 | 1,7300 | 6.694 | ,00 |
| 08/9/2008 | 1,7900 | 0,00% | 1,9400 | 1,9400 | 1,7600 | 695 | ,00 |
| 05/9/2008 | 1,7900 | -4,79% | 1,8800 | 1,9000 | 1,7700 | 3.773 | ,00 |
| 04/9/2008 | 1,8800 | 2,17% | 1,8400 | 1,9000 | 1,7700 | 28.629 | ,00 |
| 03/9/2008 | 1,8400 | -3,16% | 1,9100 | 1,9100 | 1,7400 | 13.769 | ,00 |
| 02/9/2008 | 1,9000 | 9,83% | 1,8200 | 1,9200 | 1,7800 | 26.274 | ,00 |
| 01/9/2008 | 1,7300 | 4,22% | 1,6100 | 1,7700 | 1,6100 | 22.395 | ,00 |
| 29/8/2008 | 1,6600 | 0,61% | 1,6800 | 1,6800 | 1,6000 | 7.156 | ,00 |
| 28/8/2008 | 1,6500 | 2,48% | 1,7500 | 1,7500 | 1,6200 | 1.863 | ,00 |
| 27/8/2008 | 1,6100 | -4,17% | 1,7100 | 1,7100 | 1,6100 | 3.133 | ,00 |
| 26/8/2008 | 1,6800 | -2,33% | 1,7200 | 1,7200 | 1,6500 | 4.399 | ,00 |
| 25/8/2008 | 1,7200 | 0,00% | 1,7900 | 1,7900 | 1,7100 | 1.143 | ,00 |
| 22/8/2008 | 1,7200 | -0,58% | 1,7200 | 1,7300 | 1,6800 | 5.080 | ,00 |
| 21/8/2008 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 20/8/2008 | 1,7300 | -0,57% | 1,7500 | 1,7500 | 1,7300 | 1.650 | ,00 |
| 19/8/2008 | 1,7400 | 1,75% | 1,7900 | 1,8200 | 1,7100 | 4.733 | ,00 |
| 18/8/2008 | 1,7100 | 0,00% | 1,7200 | 1,7900 | 1,6800 | 5.155 | ,00 |
| 14/8/2008 | 1,7100 | -1,16% | 1,7000 | 1,7600 | 1,7000 | 2.888 | ,00 |
| 13/8/2008 | 1,7300 | -2,26% | 1,8700 | 1,8700 | 1,7000 | 3.596 | ,00 |
| 12/8/2008 | 1,7700 | 0,00% | 1,8500 | 1,8500 | 1,7500 | 4.345 | ,00 |
| 11/8/2008 | 1,7700 | -2,75% | 1,7800 | 1,8200 | 1,7600 | 1.178 | ,00 |
| 08/8/2008 | 1,8200 | -1,09% | 1,8400 | 1,8600 | 1,7500 | 830 | ,00 |
| 07/8/2008 | 1,8400 | 0,00% | 1,8700 | 1,8800 | 1,8200 | 1.625 | ,00 |
| 06/8/2008 | 1,8400 | -2,65% | 1,9300 | 1,9300 | 1,8200 | 7.506 | ,00 |
| 05/8/2008 | 1,8900 | 4,42% | 1,8200 | 1,9200 | 1,8200 | 10.881 | ,00 |
| 04/8/2008 | 1,8100 | 0,56% | 1,6800 | 1,8400 | 1,6600 | 11.268 | ,00 |
| 01/8/2008 | 1,8000 | 0,00% | 1,8300 | 1,8300 | 1,7500 | 5.252 | ,00 |
| 31/7/2008 | 1,8000 | -1,64% | 1,8300 | 1,8300 | 1,7400 | 8.359 | ,00 |
| 30/7/2008 | 1,8300 | -1,61% | 1,9100 | 1,9100 | 1,8000 | 6.838 | ,00 |
| 29/7/2008 | 1,8600 | -0,53% | 1,7900 | 1,8600 | 1,7900 | 3.533 | ,00 |
| 28/7/2008 | 1,8700 | -0,53% | 1,8400 | 1,8800 | 1,8400 | 4.177 | ,00 |
| 25/7/2008 | 1,8800 | -1,05% | 1,8600 | 1,9000 | 1,8000 | 6.387 | ,00 |
| 24/7/2008 | 1,9000 | -0,52% | 1,9100 | 1,9100 | 1,8700 | 5.224 | ,00 |
| 23/7/2008 | 1,9100 | 3,24% | 1,9400 | 1,9700 | 1,8900 | 14.925 | ,00 |
| 22/7/2008 | 1,8500 | -1,60% | 1,9300 | 1,9400 | 1,8300 | 3.928 | ,00 |
| 21/7/2008 | 1,8800 | 1,62% | 1,8400 | 1,9400 | 1,8400 | 15.795 | ,00 |
| 18/7/2008 | 1,8500 | -2,12% | 1,9300 | 1,9300 | 1,8200 | 9.536 | ,00 |
| 17/7/2008 | 1,8900 | 2,16% | 1,9300 | 1,9300 | 1,8300 | 22.376 | ,00 |
| 16/7/2008 | 1,8500 | -3,14% | 1,9100 | 2,0100 | 1,8100 | 41.136 | ,00 |
| 15/7/2008 | 1,9100 | -5,45% | 1,9700 | 1,9700 | 1,9000 | 8.795 | ,00 |
| 14/7/2008 | 2,0200 | -0,98% | 2,1400 | 2,1700 | 1,9800 | 4.070 | ,00 |
| 11/7/2008 | 2,0400 | 4,08% | 2,1500 | 2,1900 | 2,0200 | 64.561 | ,00 |
| 10/7/2008 | 1,9600 | -1,51% | 1,9800 | 1,9900 | 1,9500 | 14.690 | ,00 |
| 09/7/2008 | 1,9900 | 5,85% | 2,0300 | 2,0300 | 1,9100 | 8.419 | ,00 |
| 08/7/2008 | 1,8800 | -5,05% | 1,9000 | 1,9400 | 1,8500 | 17.500 | ,00 |
| 07/7/2008 | 1,9800 | -0,50% | 2,0100 | 2,0200 | 1,9600 | 6.200 | ,00 |
| 04/7/2008 | 1,9900 | -6,13% | 2,1200 | 2,1200 | 1,9300 | 43.432 | ,00 |
| 03/7/2008 | 2,1200 | 0,00% | 2,2000 | 2,2300 | 1,9600 | 85.534 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|