| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)
0,0890 €
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 |
|---|---|---|---|---|---|---|---|
| 04/3/2011 | 2,4500 | -5,77% | 2,4500 | 2,4500 | 2,4500 | 14 | ,00 |
| 03/3/2011 | 2,6000 | 8,33% | 2,2500 | 2,6000 | 2,2500 | 222 | ,00 |
| 02/3/2011 | 2,4000 | 0,00% | 2,6000 | 2,6000 | 2,2500 | 148 | ,00 |
| 01/3/2011 | 2,4000 | -2,04% | 2,3000 | 2,4000 | 2,3000 | 16 | ,00 |
| 28/2/2011 | 2,4500 | -2,00% | 2,4500 | 2,7500 | 2,4000 | 238 | ,00 |
| 25/2/2011 | 2,5000 | -3,85% | 2,4500 | 2,6500 | 2,4500 | 46 | ,00 |
| 24/2/2011 | 2,6000 | -1,89% | 2,4500 | 2,6500 | 2,4500 | 211 | ,00 |
| 23/2/2011 | 2,6500 | -1,85% | 2,8000 | 2,9500 | 2,6000 | 419 | ,00 |
| 22/2/2011 | 2,7000 | -3,57% | 2,6500 | 2,9500 | 2,6500 | 9.491 | ,00 |
| 21/2/2011 | 2,8000 | -9,68% | 2,8000 | 3,2000 | 2,8000 | 1.276 | ,00 |
| 18/2/2011 | 3,1000 | 6,90% | 2,7000 | 3,1500 | 2,7000 | 952 | ,00 |
| 17/2/2011 | 2,9000 | 0,00% | 2,7000 | 2,9000 | 2,7000 | 584 | ,00 |
| 16/2/2011 | 2,9000 | 7,41% | 2,7000 | 2,9500 | 2,7000 | 724 | ,00 |
| 15/2/2011 | 2,7000 | 1,89% | 2,7000 | 2,8500 | 2,7000 | 628 | ,00 |
| 14/2/2011 | 2,6500 | -8,62% | 2,7000 | 2,7000 | 2,6500 | 13 | ,00 |
| 11/2/2011 | 2,9000 | 0,00% | 2,8500 | 2,9000 | 2,7500 | 912 | ,00 |
| 10/2/2011 | 2,9000 | 7,41% | 2,6500 | 2,9000 | 2,6500 | 252 | ,00 |
| 09/2/2011 | 2,7000 | 1,89% | 2,5000 | 2,9000 | 2,5000 | 229 | ,00 |
| 08/2/2011 | 2,6500 | 3,92% | 2,5500 | 2,6500 | 2,5500 | 204 | ,00 |
| 07/2/2011 | 2,5500 | -1,92% | 2,5000 | 2,6000 | 2,4000 | 204 | ,00 |
| 04/2/2011 | 2,6000 | -1,89% | 2,4500 | 2,7000 | 2,4500 | 474 | ,00 |
| 03/2/2011 | 2,6500 | -3,64% | 2,5500 | 2,7000 | 2,5000 | 540 | ,00 |
| 02/2/2011 | 2,7500 | -3,51% | 2,6500 | 2,8000 | 2,6000 | 404 | ,00 |
| 01/2/2011 | 2,8500 | 1,79% | 2,7500 | 2,9000 | 2,7500 | 634 | ,00 |
| 31/1/2011 | 2,8000 | -5,08% | 2,9500 | 2,9500 | 2,8000 | 255 | ,00 |
| 28/1/2011 | 2,9500 | 5,36% | 2,8000 | 2,9500 | 2,8000 | 800 | ,00 |
| 27/1/2011 | 2,8000 | -3,45% | 2,6500 | 2,8500 | 2,6500 | 96 | ,00 |
| 26/1/2011 | 2,9000 | 0,00% | 2,6500 | 2,9000 | 2,6500 | 130 | ,00 |
| 25/1/2011 | 2,9000 | -1,69% | 2,7000 | 2,9500 | 2,7000 | 206 | ,00 |
| 24/1/2011 | 2,9500 | 1,72% | 2,7500 | 3,0000 | 2,7500 | 1.199 | ,00 |
| 21/1/2011 | 2,9000 | 1,75% | 2,7000 | 2,9500 | 2,7000 | 900 | ,00 |
| 20/1/2011 | 2,8500 | -1,72% | 2,7000 | 3,0500 | 2,7000 | 284 | ,00 |
| 19/1/2011 | 2,9000 | 0,00% | 2,6500 | 3,0000 | 2,6500 | 272 | ,00 |
| 18/1/2011 | 2,9000 | -3,33% | 2,9000 | 2,9000 | 2,9000 | 26 | ,00 |
| 17/1/2011 | 3,0000 | 0,00% | 3,0000 | 3,2000 | 2,8500 | 124 | ,00 |
| 14/1/2011 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 13/1/2011 | 3,0000 | -4,76% | 2,8500 | 3,0000 | 2,8500 | 72 | ,00 |
| 12/1/2011 | 3,1500 | -1,56% | 3,1500 | 3,1500 | 2,9500 | 286 | ,00 |
| 11/1/2011 | 3,2000 | -1,54% | 2,9500 | 3,2000 | 2,9500 | 220 | ,00 |
| 10/1/2011 | 3,2500 | -2,99% | 3,0500 | 3,2500 | 3,0500 | 44 | ,00 |
| 07/1/2011 | 3,3500 | 4,69% | 2,9000 | 3,3500 | 2,9000 | 14 | ,00 |
| 05/1/2011 | 3,2000 | 0,00% | 2,9000 | 3,3000 | 2,9000 | 78 | ,00 |
| 04/1/2011 | 3,2000 | -1,54% | 3,0000 | 3,2000 | 3,0000 | 224 | ,00 |
| 03/1/2011 | 3,2500 | 0,00% | 3,0000 | 3,2500 | 3,0000 | 64 | ,00 |
| 31/12/2010 | 3,2500 | -1,52% | 3,1000 | 3,3000 | 3,1000 | 76 | ,00 |
| 30/12/2010 | 3,3000 | -1,49% | 3,1000 | 3,3500 | 3,1000 | 154 | ,00 |
| 29/12/2010 | 3,3500 | 0,00% | 3,0500 | 3,3500 | 3,0500 | 72 | ,00 |
| 28/12/2010 | 3,3500 | 3,08% | 3,0500 | 3,4000 | 3,0500 | 122 | ,00 |
| 27/12/2010 | 3,2500 | -5,80% | 3,4500 | 3,4500 | 3,2000 | 1.373 | ,00 |
| 23/12/2010 | 3,4500 | -5,48% | 3,3000 | 3,4500 | 3,3000 | 62 | ,00 |
| 22/12/2010 | 3,6500 | -2,67% | 3,7500 | 3,7500 | 3,4000 | 60 | ,00 |
| 21/12/2010 | 3,7500 | 1,35% | 3,3500 | 3,7500 | 3,3500 | 60 | ,00 |
| 20/12/2010 | 3,7000 | 0,00% | 3,4000 | 3,7000 | 3,3500 | 166 | ,00 |
| 17/12/2010 | 3,7000 | 0,00% | 3,4500 | 3,7500 | 3,4500 | 44 | ,00 |
| 16/12/2010 | 3,7000 | -1,33% | 3,5000 | 3,7500 | 3,4000 | 166 | ,00 |
| 15/12/2010 | 3,7500 | 2,74% | 3,4500 | 3,7500 | 3,4500 | 27 | ,00 |
| 14/12/2010 | 3,6500 | 0,00% | 3,4500 | 3,7000 | 3,4500 | 16 | ,00 |
| 13/12/2010 | 3,6500 | 1,39% | 3,6000 | 3,6500 | 3,3500 | 46 | ,00 |
| 10/12/2010 | 3,6000 | -5,26% | 3,5500 | 3,7000 | 3,5000 | 272 | ,00 |
| 09/12/2010 | 3,8000 | 4,11% | 3,5000 | 3,8500 | 3,4500 | 228 | ,00 |
| 08/12/2010 | 3,6500 | 7,35% | 3,3500 | 3,6500 | 3,3500 | 28 | ,00 |
| 07/12/2010 | 3,4000 | -8,11% | 3,8500 | 3,9500 | 3,3500 | 266 | ,00 |
| 06/12/2010 | 3,7000 | -8,64% | 3,7500 | 4,1000 | 3,6500 | 414 | ,00 |
| 03/12/2010 | 4,0500 | 5,19% | 3,6000 | 4,0500 | 3,6000 | 46 | ,00 |
| 02/12/2010 | 3,8500 | -2,53% | 3,6500 | 4,1000 | 3,6000 | 113 | ,00 |
| 01/12/2010 | 3,9500 | 3,95% | 3,4500 | 3,9500 | 3,4500 | 59 | ,00 |
| 30/11/2010 | 3,8000 | -3,80% | 4,2000 | 4,2500 | 3,6000 | 222 | ,00 |
| 29/11/2010 | 3,9500 | -5,95% | 3,9000 | 3,9500 | 3,8000 | 22 | ,00 |
| 26/11/2010 | 4,2000 | -3,45% | 4,0000 | 4,3000 | 3,9500 | 142 | ,00 |
| 25/11/2010 | 4,3500 | 2,35% | 3,9000 | 4,4000 | 3,9000 | 68 | ,00 |
| 24/11/2010 | 4,2500 | 0,00% | 3,9000 | 4,3500 | 3,8500 | 178 | ,00 |
| 23/11/2010 | 4,2500 | -4,49% | 4,1500 | 4,3500 | 4,0500 | 214 | ,00 |
| 22/11/2010 | 4,4500 | -1,11% | 4,1500 | 4,5000 | 4,0500 | 264 | ,00 |
| 19/11/2010 | 4,5000 | -1,10% | 4,2500 | 4,5000 | 4,2000 | 8 | ,00 |
| 18/11/2010 | 4,5500 | 1,11% | 4,1000 | 4,6000 | 4,1000 | 60 | ,00 |
| 17/11/2010 | 4,5000 | -1,10% | 4,1500 | 4,5500 | 4,1500 | 20 | ,00 |
| 16/11/2010 | 4,5500 | 3,41% | 4,0000 | 4,6000 | 4,0000 | 12 | ,00 |
| 15/11/2010 | 4,4000 | 0,00% | 4,1500 | 4,4000 | 4,1000 | 72 | ,00 |
| 12/11/2010 | 4,4000 | -1,12% | 4,0500 | 4,4000 | 4,0500 | 18 | ,00 |
| 11/11/2010 | 4,4500 | 0,00% | 4,1000 | 4,4500 | 4,1000 | 106 | ,00 |
| 10/11/2010 | 4,4500 | -8,25% | 4,4500 | 4,8000 | 4,4000 | 104 | ,00 |
| 09/11/2010 | 4,8500 | 3,19% | 4,3000 | 4,8500 | 4,3000 | 64 | ,00 |
| 08/11/2010 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,2500 | 131 | ,00 |
| 05/11/2010 | 4,7000 | 3,30% | 4,2500 | 4,8000 | 4,2000 | 129 | ,00 |
| 04/11/2010 | 4,5500 | 1,11% | 4,2000 | 4,6000 | 4,1000 | 63 | ,00 |
| 03/11/2010 | 4,5000 | -3,23% | 4,3000 | 4,5000 | 4,3000 | 14 | ,00 |
| 02/11/2010 | 4,6500 | 0,00% | 4,3500 | 4,6500 | 4,3000 | 82 | ,00 |
| 01/11/2010 | 4,6500 | -2,11% | 4,4000 | 4,7500 | 4,4000 | 60 | ,00 |
| 29/10/2010 | 4,7500 | 0,00% | 4,4000 | 4,8000 | 4,3000 | 35 | ,00 |
| 27/10/2010 | 4,7500 | 3,26% | 4,3000 | 4,8000 | 4,3000 | 30 | ,00 |
| 26/10/2010 | 4,6000 | 8,24% | 4,0500 | 4,6000 | 4,0000 | 18 | ,00 |
| 25/10/2010 | 4,2500 | 0,00% | 4,4500 | 4,6500 | 4,2500 | 48 | ,00 |
| 22/10/2010 | 4,2500 | 8,97% | 3,8000 | 4,2500 | 3,7500 | 1.077 | ,00 |
| 21/10/2010 | 3,9000 | 0,00% | 3,8000 | 3,9500 | 3,7500 | 872 | ,00 |
| 20/10/2010 | 3,9000 | -4,88% | 3,9000 | 3,9000 | 3,8500 | 28 | ,00 |
| 19/10/2010 | 4,1000 | 1,23% | 3,8000 | 4,1500 | 3,8000 | 70 | ,00 |
| 18/10/2010 | 4,0500 | 1,25% | 3,7500 | 4,0500 | 3,7500 | 8 | ,00 |
| 15/10/2010 | 4,0000 | -2,44% | 4,0000 | 4,0000 | 3,7500 | 26 | ,00 |
| 14/10/2010 | 4,1000 | 1,23% | 3,8000 | 4,1500 | 3,8000 | 66 | ,00 |
| 13/10/2010 | 4,0500 | -3,57% | 4,0000 | 4,2500 | 3,8000 | 414 | ,00 |
| 12/10/2010 | 4,2000 | -1,18% | 4,0000 | 4,2500 | 4,0000 | 80 | ,00 |
| 11/10/2010 | 4,2500 | 0,00% | 4,0000 | 4,2500 | 4,0000 | 78 | ,00 |
| 08/10/2010 | 4,2500 | -1,16% | 4,0000 | 4,2500 | 4,0000 | 81 | ,00 |
| 07/10/2010 | 4,3000 | 2,38% | 3,9000 | 4,3000 | 3,9000 | 78 | ,00 |
| 06/10/2010 | 4,2000 | 0,00% | 3,9000 | 4,2000 | 3,9000 | 118 | ,00 |
| 05/10/2010 | 4,2000 | -3,45% | 3,9500 | 4,2500 | 3,9500 | 210 | ,00 |
| 04/10/2010 | 4,3500 | 0,00% | 4,0500 | 4,3500 | 4,0500 | 160 | ,00 |
| 01/10/2010 | 4,3500 | 0,00% | 4,1500 | 4,3500 | 4,0000 | 172 | ,00 |
| 30/9/2010 | 4,3500 | 1,16% | 4,1500 | 4,3500 | 4,1000 | 20 | ,00 |
| 29/9/2010 | 4,3000 | -9,47% | 4,3000 | 4,3500 | 4,3000 | 100 | ,00 |
| 28/9/2010 | 4,7500 | -2,06% | 4,5000 | 4,7500 | 4,5000 | 438 | ,00 |
| 27/9/2010 | 4,8500 | 0,00% | 4,5000 | 4,8500 | 4,4500 | 94 | ,00 |
| 24/9/2010 | 4,8500 | 2,11% | 4,3500 | 4,8500 | 4,3500 | 58 | ,00 |
| 23/9/2010 | 4,7500 | -1,04% | 4,6000 | 4,8500 | 4,5000 | 374 | ,00 |
| 22/9/2010 | 4,8000 | -4,00% | 4,7000 | 4,8000 | 4,5000 | 456 | ,00 |
| 21/9/2010 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,7000 | 200 | ,00 |
| 20/9/2010 | 5,0000 | 0,00% | 4,6000 | 5,0500 | 4,5500 | 131 | ,00 |
| 17/9/2010 | 5,0000 | -3,85% | 5,0500 | 5,0500 | 4,9500 | 102 | ,00 |
| 16/9/2010 | 5,2000 | -1,89% | 5,3000 | 5,4000 | 5,0500 | 259 | ,00 |
| 15/9/2010 | 5,3000 | -2,75% | 5,2500 | 5,3000 | 5,1500 | 120 | ,00 |
| 14/9/2010 | 5,4500 | -0,91% | 5,3000 | 5,4500 | 5,3000 | 84 | ,00 |
| 13/9/2010 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 10/9/2010 | 5,5000 | -2,65% | 5,4000 | 5,6000 | 5,3000 | 421 | ,00 |
| 09/9/2010 | 5,6500 | 0,00% | 5,7000 | 5,7000 | 5,3500 | 122 | ,00 |
| 08/9/2010 | 5,6500 | -0,88% | 5,3000 | 5,7000 | 5,3000 | 116 | ,00 |
| 07/9/2010 | 5,7000 | 0,00% | 5,4000 | 5,7000 | 5,4000 | 132 | ,00 |
| 06/9/2010 | 5,7000 | 0,88% | 5,2500 | 5,8000 | 5,2500 | 38 | ,00 |
| 03/9/2010 | 5,6500 | 0,00% | 5,1500 | 5,7000 | 5,1500 | 222 | ,00 |
| 02/9/2010 | 5,6500 | 3,67% | 5,1500 | 5,6500 | 5,1500 | 3 | ,00 |
| 01/9/2010 | 5,4500 | 0,00% | 5,0500 | 5,4500 | 5,0500 | 16 | ,00 |
| 31/8/2010 | 5,4500 | 0,93% | 5,1500 | 5,4500 | 5,0500 | 156 | ,00 |
| 30/8/2010 | 5,4000 | -0,92% | 5,4500 | 5,4500 | 5,4000 | 35 | ,00 |
| 27/8/2010 | 5,4500 | -2,68% | 5,1500 | 5,4500 | 5,1500 | 14 | ,00 |
| 26/8/2010 | 5,6000 | 0,90% | 5,0000 | 5,6500 | 5,0000 | 226 | ,00 |
| 25/8/2010 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 24/8/2010 | 5,5500 | 0,00% | 5,0000 | 5,5500 | 5,0000 | 12 | ,00 |
| 23/8/2010 | 5,5500 | -2,63% | 5,1500 | 5,6000 | 5,1500 | 34 | ,00 |
| 20/8/2010 | 5,7000 | 0,00% | 5,5500 | 5,7000 | 5,5500 | 61 | ,00 |
| 19/8/2010 | 5,7000 | 1,79% | 5,5500 | 5,7000 | 5,5500 | 80 | ,00 |
| 18/8/2010 | 5,6000 | -5,88% | 5,5000 | 5,6500 | 5,5000 | 29 | ,00 |
| 17/8/2010 | 5,9500 | 2,59% | 5,3500 | 5,9500 | 5,3500 | 434 | ,00 |
| 16/8/2010 | 5,8000 | 0,00% | 5,5000 | 5,8000 | 5,5000 | 9 | ,00 |
| 13/8/2010 | 5,8000 | -2,52% | 5,9500 | 5,9500 | 5,4000 | 151 | ,00 |
| 12/8/2010 | 5,9500 | 0,85% | 5,7500 | 6,0000 | 5,4500 | 12 | ,00 |
| 11/8/2010 | 5,9000 | 2,61% | 5,5000 | 5,9000 | 5,5000 | 104 | ,00 |
| 10/8/2010 | 5,7500 | -1,71% | 5,7000 | 5,7500 | 5,5000 | 644 | ,00 |
| 09/8/2010 | 5,8500 | -5,65% | 6,0000 | 6,3500 | 5,8000 | 308 | ,00 |
| 06/8/2010 | 6,2000 | -8,15% | 7,0000 | 7,0000 | 6,2000 | 296 | ,00 |
| 05/8/2010 | 6,7500 | 6,30% | 6,1000 | 6,7500 | 6,1000 | 16 | ,00 |
| 04/8/2010 | 6,3500 | -2,31% | 6,1000 | 6,4000 | 6,1000 | 942 | ,00 |
| 03/8/2010 | 6,5000 | -2,99% | 6,0500 | 6,7500 | 6,0500 | 394 | ,00 |
| 02/8/2010 | 6,7000 | 6,35% | 6,7000 | 6,7000 | 6,7000 | 2 | ,00 |
| 30/7/2010 | 6,3000 | 1,61% | 6,2000 | 6,3000 | 6,2000 | 306 | ,00 |
| 29/7/2010 | 6,2000 | 3,33% | 6,0000 | 6,5000 | 5,8000 | 24.721 | ,00 |
| 28/7/2010 | 6,0000 | 0,00% | 5,9500 | 6,0000 | 5,8000 | 374 | ,00 |
| 27/7/2010 | 6,0000 | -1,64% | 5,7500 | 6,1500 | 5,7500 | 560 | ,00 |
| 26/7/2010 | 6,1000 | 1,67% | 5,6500 | 6,1500 | 5,6500 | 716 | ,00 |
| 23/7/2010 | 6,0000 | -1,64% | 6,1000 | 6,1000 | 5,9000 | 122 | ,00 |
| 22/7/2010 | 6,1000 | -6,15% | 6,5500 | 6,6500 | 5,9000 | 761 | ,00 |
| 21/7/2010 | 6,5000 | 4,00% | 6,4500 | 6,5000 | 5,8500 | 21 | ,00 |
| 20/7/2010 | 6,2500 | -2,34% | 5,9500 | 6,8000 | 5,9500 | 90 | ,00 |
| 19/7/2010 | 6,4000 | 4,92% | 6,3000 | 6,4000 | 6,3000 | 21 | ,00 |
| 16/7/2010 | 6,1000 | -3,17% | 6,0000 | 6,1000 | 6,0000 | 24 | ,00 |
| 15/7/2010 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,0500 | 74 | ,00 |
| 14/7/2010 | 6,3000 | -1,56% | 6,0500 | 6,3500 | 5,9500 | 21 | ,00 |
| 13/7/2010 | 6,4000 | 1,59% | 5,9000 | 6,4000 | 5,9000 | 20 | ,00 |
| 12/7/2010 | 6,3000 | 0,00% | 6,0000 | 6,3000 | 6,0000 | 56 | ,00 |
| 09/7/2010 | 6,3000 | -0,79% | 6,0000 | 6,5000 | 5,9500 | 272 | ,00 |
| 08/7/2010 | 6,3500 | -0,78% | 6,3500 | 6,3500 | 6,3500 | 20 | ,00 |
| 07/7/2010 | 6,4000 | -1,54% | 6,1000 | 6,4000 | 6,0000 | 22 | ,00 |
| 06/7/2010 | 6,5000 | 0,00% | 6,1500 | 6,5000 | 6,1500 | 8 | ,00 |
| 05/7/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 02/7/2010 | 6,5000 | -0,76% | 6,2500 | 6,5500 | 6,2000 | 300 | ,00 |
| 01/7/2010 | 6,5500 | -3,68% | 6,1500 | 6,5500 | 6,1500 | 28 | ,00 |
| 30/6/2010 | 6,8000 | -1,45% | 6,2500 | 6,8000 | 6,2500 | 66 | ,00 |
| 29/6/2010 | 6,9000 | -1,43% | 6,3000 | 6,9500 | 6,3000 | 194 | ,00 |
| 28/6/2010 | 7,0000 | -6,04% | 7,1000 | 7,3500 | 7,0000 | 64 | ,00 |
| 25/6/2010 | 7,4500 | 0,00% | 6,7500 | 7,4500 | 6,7500 | 28 | ,00 |
| 24/6/2010 | 7,4500 | -4,49% | 7,5000 | 7,6500 | 7,3000 | 31 | ,00 |
| 23/6/2010 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 22/6/2010 | 7,8000 | -3,70% | 7,7000 | 8,1000 | 7,6000 | 56 | ,00 |
| 21/6/2010 | 8,1000 | 1,89% | 7,6500 | 8,2500 | 7,5000 | 22 | ,00 |
| 18/6/2010 | 7,9500 | -8,62% | 8,2500 | 8,3000 | 7,9000 | 358 | ,00 |
| 17/6/2010 | 8,7000 | 4,82% | 7,8500 | 8,7000 | 7,8500 | 39 | ,00 |
| 16/6/2010 | 8,3000 | -4,60% | 9,0000 | 9,0000 | 8,2000 | 94 | ,00 |
| 15/6/2010 | 8,7000 | 3,57% | 7,7500 | 8,7500 | 7,7500 | 28 | ,00 |
| 14/6/2010 | 8,4000 | 5,00% | 8,0000 | 8,6500 | 7,6000 | 190 | ,00 |
| 11/6/2010 | 8,0000 | -8,57% | 8,2000 | 8,2000 | 7,9000 | 169 | ,00 |
| 10/6/2010 | 8,7500 | 0,00% | 9,5000 | 9,5000 | 8,1000 | 26 | ,00 |
| 09/6/2010 | 8,7500 | 2,94% | 7,9000 | 8,8500 | 7,7500 | 68 | ,00 |
| 08/6/2010 | 8,5000 | -8,60% | 8,4000 | 9,5000 | 8,4000 | 128 | ,00 |
| 07/6/2010 | 9,3000 | 0,54% | 8,4000 | 9,4500 | 8,3500 | 60 | ,00 |
| 04/6/2010 | 9,2500 | -0,54% | 8,4500 | 9,2500 | 8,4000 | 32 | ,00 |
| 03/6/2010 | 9,3000 | 0,00% | 8,4000 | 9,3000 | 8,4000 | 12 | ,00 |
| 02/6/2010 | 9,3000 | 3,33% | 9,5500 | 9,5500 | 8,1500 | 22 | ,00 |
| 01/6/2010 | 9,0000 | -3,23% | 9,0000 | 9,0000 | 9,0000 | 1 | ,00 |
| 31/5/2010 | 9,3000 | -6,06% | 9,0500 | 9,3000 | 9,0500 | 49 | ,00 |
| 28/5/2010 | 9,9000 | -9,59% | 9,9000 | 10,3000 | 9,9000 | 120 | ,00 |
| 27/5/2010 | 10,9500 | -5,19% | 11,1000 | 11,1000 | 10,5000 | 19 | ,00 |
| 26/5/2010 | 11,5500 | 5,00% | 10,0000 | 12,0500 | 10,0000 | 27 | ,00 |
| 25/5/2010 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 21/5/2010 | 11,0000 | 0,46% | 10,7000 | 11,0500 | 10,1000 | 47 | ,00 |
| 20/5/2010 | 10,9500 | -2,23% | 11,8500 | 11,8500 | 10,2500 | 53 | ,00 |
| 19/5/2010 | 11,2000 | -3,03% | 10,5500 | 11,2500 | 10,5500 | 36 | ,00 |
| 18/5/2010 | 11,5500 | 3,59% | 10,5500 | 11,5500 | 10,5500 | 8 | ,00 |
| 17/5/2010 | 11,1500 | -2,62% | 11,4500 | 12,2500 | 10,4000 | 62 | ,00 |
| 14/5/2010 | 11,4500 | -5,37% | 11,0000 | 11,6000 | 11,0000 | 71 | ,00 |
| 13/5/2010 | 12,1000 | 0,00% | 11,0500 | 12,4000 | 10,9500 | 26 | ,00 |
| 12/5/2010 | 12,1000 | 2,98% | 10,8000 | 12,5500 | 10,8000 | 88 | ,00 |
| 11/5/2010 | 11,7500 | -4,08% | 11,5000 | 12,4000 | 11,5000 | 24 | ,00 |
| 10/5/2010 | 12,2500 | 4,70% | 10,5500 | 12,8500 | 10,5500 | 35 | ,00 |
| 07/5/2010 | 11,7000 | 3,54% | 10,2500 | 12,1000 | 10,2500 | 96 | ,00 |
| 06/5/2010 | 11,3000 | -11,02% | 13,0000 | 13,0000 | 11,1500 | 248 | ,00 |
| 05/5/2010 | 12,7000 | -0,78% | 11,5500 | 12,7000 | 11,5500 | 66 | ,00 |
| 04/5/2010 | 12,8000 | -3,40% | 11,9500 | 12,8500 | 11,9500 | 104 | ,00 |
| 03/5/2010 | 13,2500 | 9,96% | 13,2500 | 13,2500 | 13,2500 | ,00 | |
| 30/4/2010 | 12,0500 | 3,43% | 10,5000 | 12,4500 | 10,5000 | 213 | ,00 |
| 29/4/2010 | 11,6500 | 0,00% | 10,7000 | 11,6500 | 10,7000 | 30 | ,00 |
| 28/4/2010 | 11,6500 | -0,43% | 11,2000 | 11,7000 | 11,2000 | 96 | ,00 |
| 27/4/2010 | 11,7000 | -2,50% | 13,2000 | 13,2000 | 10,8000 | 24 | ,00 |
| 26/4/2010 | 12,0000 | 0,00% | 10,8500 | 12,0000 | 10,8500 | 16 | ,00 |
| 23/4/2010 | 12,0000 | -0,41% | 12,0000 | 12,0000 | 12,0000 | 140 | ,00 |
| 22/4/2010 | 12,0500 | -3,60% | 11,5000 | 12,2500 | 11,5000 | 155 | ,00 |
| 21/4/2010 | 12,5000 | -8,42% | 12,5000 | 12,5000 | 12,5000 | 2 | ,00 |
| 20/4/2010 | 13,6500 | 6,64% | 12,0500 | 13,9500 | 12,0500 | 20 | ,00 |
| 19/4/2010 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 59 | ,00 |
| 16/4/2010 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | ,00 | |
| 15/4/2010 | 12,8000 | -5,19% | 13,5000 | 13,5000 | 12,8000 | 38 | ,00 |
| 14/4/2010 | 13,5000 | -5,26% | 13,0500 | 13,5500 | 13,0500 | 66 | ,00 |
| 13/4/2010 | 14,2500 | 0,00% | 13,7500 | 14,2500 | 13,7500 | 40.004 | ,00 |
| 12/4/2010 | 14,2500 | 1,79% | 13,7500 | 14,2500 | 13,7500 | 40.618 | ,00 |
| 09/4/2010 | 14,0000 | 1,82% | 13,8000 | 14,0000 | 13,7500 | 418 | ,00 |
| 08/4/2010 | 13,7500 | -3,17% | 13,8000 | 14,0000 | 13,7000 | 4.834 | ,00 |
| 07/4/2010 | 14,2000 | -0,35% | 13,8000 | 14,2000 | 13,8000 | 66 | ,00 |
| 06/4/2010 | 14,2500 | 3,26% | 14,0000 | 14,2500 | 14,0000 | 600 | ,00 |
| 01/4/2010 | 13,8000 | -3,50% | 14,3000 | 14,3000 | 13,8000 | 17 | ,00 |
| 31/3/2010 | 14,3000 | 2,51% | 13,7500 | 14,3500 | 13,7500 | 790 | ,00 |
| 30/3/2010 | 13,9500 | 1,45% | 13,7500 | 14,4000 | 13,7500 | 233 | ,00 |
| 29/3/2010 | 13,7500 | 0,00% | 13,7500 | 13,7500 | 13,7500 | 90 | ,00 |
| 26/3/2010 | 13,7500 | 0,00% | 13,7500 | 13,7500 | 13,7000 | 2.542 | ,00 |
| 24/3/2010 | 13,7500 | -1,43% | 13,9500 | 13,9500 | 13,7000 | 22.630 | ,00 |
| 23/3/2010 | 13,9500 | 0,00% | 13,9500 | 14,0000 | 13,9000 | 108.555 | ,00 |
| 22/3/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9000 | 63.000 | ,00 |
| 19/3/2010 | 13,9500 | -0,36% | 13,9500 | 13,9500 | 13,9500 | 1.462 | ,00 |
| 18/3/2010 | 14,0000 | 0,36% | 13,9500 | 14,0000 | 13,9000 | 3.671 | ,00 |
| 17/3/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 664 | ,00 |
| 16/3/2010 | 13,9500 | 0,00% | 13,9500 | 14,0000 | 13,9500 | 822 | ,00 |
| 15/3/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 648 | ,00 |
| 12/3/2010 | 13,9500 | -0,36% | 13,9500 | 13,9500 | 13,9500 | 888 | ,00 |
| 11/3/2010 | 14,0000 | 0,00% | 13,9500 | 14,0000 | 13,9500 | 1.006 | ,00 |
| 10/3/2010 | 14,0000 | 0,36% | 13,9500 | 14,0000 | 13,9500 | 2.260 | ,00 |
| 09/3/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 638 | ,00 |
| 08/3/2010 | 13,9500 | -0,36% | 13,9500 | 14,0000 | 13,9500 | 517 | ,00 |
| 05/3/2010 | 14,0000 | 0,36% | 13,9500 | 14,0000 | 13,9000 | 4.098 | ,00 |
| 04/3/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 1.232 | ,00 |
| 03/3/2010 | 13,9500 | -1,06% | 13,9500 | 13,9500 | 13,9500 | 782 | ,00 |
| 02/3/2010 | 14,1000 | 0,36% | 13,9500 | 14,2500 | 13,9500 | 468 | ,00 |
| 01/3/2010 | 14,0500 | 0,72% | 14,4500 | 14,5000 | 13,9500 | 1.824 | ,00 |
| 26/2/2010 | 13,9500 | -0,36% | 13,9500 | 13,9500 | 13,9500 | 20 | ,00 |
| 25/2/2010 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 92 | ,00 |
| 24/2/2010 | 14,0000 | -2,78% | 14,0000 | 14,0000 | 14,0000 | 6 | ,00 |
| 23/2/2010 | 14,4000 | 3,23% | 13,9500 | 14,5000 | 13,9500 | 36.360 | ,00 |
| 22/2/2010 | 13,9500 | -2,11% | 13,9500 | 13,9500 | 13,9500 | 35.814 | ,00 |
| 19/2/2010 | 14,2500 | 2,15% | 13,9500 | 14,2500 | 13,9500 | 36 | ,00 |
| 18/2/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 84 | ,00 |
| 17/2/2010 | 13,9500 | 0,00% | 13,9500 | 14,2500 | 13,9500 | 396 | ,00 |
| 16/2/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 4 | ,00 |
| 12/2/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 22 | ,00 |
| 11/2/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 22 | ,00 |
| 10/2/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 58 | ,00 |
| 09/2/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 1.823 | ,00 |
| 08/2/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9000 | 2.362 | ,00 |
| 05/2/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 2.600 | ,00 |
| 04/2/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 82 | ,00 |
| 03/2/2010 | 13,9500 | -1,41% | 13,9500 | 13,9500 | 13,9500 | 97 | ,00 |
| 02/2/2010 | 14,1500 | 1,07% | 13,9500 | 14,1500 | 13,9500 | 170 | ,00 |
| 01/2/2010 | 14,0000 | 0,00% | 14,1000 | 14,1000 | 14,0000 | 236 | ,00 |
| 29/1/2010 | 14,0000 | 0,36% | 13,9500 | 14,0000 | 13,9500 | 694 | ,00 |
| 28/1/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 43 | ,00 |
| 27/1/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 1.698 | ,00 |
| 26/1/2010 | 13,9500 | -2,11% | 13,9500 | 13,9500 | 13,9500 | 792 | ,00 |
| 25/1/2010 | 14,2500 | 2,15% | 13,9500 | 14,2500 | 13,9000 | 2.584 | ,00 |
| 22/1/2010 | 13,9500 | 0,00% | 13,9500 | 13,9500 | 13,9500 | 1.362 | ,00 |
| 21/1/2010 | 13,9500 | 0,00% | 13,9500 | 14,0000 | 13,9000 | 4.152 | ,00 |
| 20/1/2010 | 13,9500 | -0,71% | 13,9500 | 13,9500 | 13,9500 | 162 | ,00 |
| 19/1/2010 | 14,0500 | -1,40% | 13,9500 | 14,2500 | 13,9500 | 288 | ,00 |
| 18/1/2010 | 14,2500 | 1,79% | 13,9500 | 14,2500 | 13,9500 | 1.596 | ,00 |
| 15/1/2010 | 14,0000 | -0,71% | 14,0000 | 14,0000 | 13,9500 | 214 | ,00 |
| 14/1/2010 | 14,1000 | -0,70% | 13,9500 | 14,1000 | 13,9500 | 6 | ,00 |
| 13/1/2010 | 14,2000 | 1,79% | 13,9500 | 14,2000 | 13,9500 | 150 | ,00 |
| 12/1/2010 | 13,9500 | -1,06% | 13,9500 | 13,9500 | 13,9500 | 116 | ,00 |
| 11/1/2010 | 14,1000 | 1,08% | 13,9500 | 14,1000 | 13,9500 | 1.619 | ,00 |
| 08/1/2010 | 13,9500 | -1,06% | 14,0000 | 14,0000 | 13,9500 | 414 | ,00 |
| 07/1/2010 | 14,1000 | 0,71% | 13,9500 | 14,1000 | 13,9500 | 4.492 | ,00 |
| 05/1/2010 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 13,9500 | 2.495 | ,00 |
| 04/1/2010 | 14,0000 | -0,71% | 13,9500 | 14,0000 | 13,9500 | 1.022 | ,00 |
| 31/12/2009 | 14,1000 | 0,71% | 14,0000 | 14,2500 | 13,9500 | 1.082 | 15.235,81 |
| 30/12/2009 | 14,0000 | 0,00% | 14,0500 | 14,1000 | 13,9500 | 1.898 | 26.567,84 |
| 29/12/2009 | 14,0000 | 0,72% | 13,8500 | 14,7500 | 13,8000 | 837.196 | 11.720.350,35 |
| 28/12/2009 | 13,9000 | 0,00% | 13,8000 | 13,9000 | 13,7500 | 1.388 | 19.205,90 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|