| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΡΑΣΤΟΡ | 1,2200 | -5,43 % | -0,0700 | 11.518 |
| ΚΟΥΑΛ | 1,3260 | -2,50 % | -0,0340 | 50.994 |
| ΛΑΝΑΚ | 1,5900 | -1,85 % | -0,0300 | 1.220 |
| ΚΟΡΔΕ | 0,4500 | -1,75 % | -0,0080 | 120 |
| ΙΝΛΙΦ | 5,9000 | -1,67 % | -0,1000 | 7.837 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 1.850 |
| ΔΡΟΜΕ | 0,3410 | -1,16 % | -0,0040 | 16.894 |
| ΤΖΚΑ | 1,3150 | -1,13 % | -0,0150 | 1.010 |
| QLCO | 5,3400 | -1,11 % | -0,0600 | 20.557 |
| ΑΝΔΡΟ | 7,2600 | -1,09 % | -0,0800 | 1.848 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3260 €
0,0080 (0,61%)
- Άνοιγμα 1,3380
- Υψηλό 1,3380
- Χαμηλό 1,3200
- Όγκος 37.818
- Τζίρος 50.287 €
- Πράξεις 89
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/4/2011 | 2,8800 | -2,70% | 2,9600 | 2,9600 | 2,7200 | 2.218 | ,00 |
| 13/4/2011 | 2,9600 | -2,63% | 3,0400 | 3,1200 | 2,9600 | 800 | ,00 |
| 12/4/2011 | 3,0400 | -2,56% | 3,0400 | 3,2000 | 2,9600 | 2.401 | ,00 |
| 11/4/2011 | 3,1200 | 0,00% | 3,0400 | 3,2000 | 2,9600 | 4.526 | ,00 |
| 08/4/2011 | 3,1200 | -2,50% | 3,2800 | 3,5200 | 3,0400 | 13.505 | ,00 |
| 07/4/2011 | 3,2000 | 5,26% | 3,1200 | 3,2800 | 3,0400 | 45.834 | ,00 |
| 06/4/2011 | 3,0400 | 5,56% | 2,7200 | 3,1200 | 2,6400 | 5.519 | ,00 |
| 05/4/2011 | 2,8800 | -5,26% | 3,1200 | 3,1200 | 2,8000 | 2.155 | ,00 |
| 04/4/2011 | 3,0400 | -5,00% | 3,0400 | 3,2000 | 2,9600 | 4.275 | ,00 |
| 01/4/2011 | 3,2000 | -9,09% | 3,5200 | 3,5200 | 3,2000 | 4.118 | ,00 |
| 31/3/2011 | 3,5200 | 4,76% | 3,3600 | 4,0000 | 3,3600 | 39.833 | ,00 |
| 30/3/2011 | 3,3600 | 2,44% | 3,3600 | 3,3600 | 3,3600 | 1 | ,00 |
| 29/3/2011 | 3,2800 | 2,50% | 3,2000 | 3,2800 | 3,2000 | 275 | ,00 |
| 28/3/2011 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 251 | ,00 |
| 24/3/2011 | 3,2000 | -2,44% | 3,3600 | 3,3600 | 3,2000 | 1.065 | ,00 |
| 23/3/2011 | 3,2800 | -2,38% | 3,4400 | 3,4400 | 3,2800 | 363 | ,00 |
| 22/3/2011 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 21/3/2011 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 19 | ,00 |
| 18/3/2011 | 3,3600 | -2,33% | 3,2800 | 3,4400 | 3,2800 | 1.473 | ,00 |
| 17/3/2011 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 16/3/2011 | 3,4400 | -4,44% | 3,4400 | 3,5200 | 3,2800 | 2.738 | ,00 |
| 15/3/2011 | 3,6000 | -4,26% | 3,5200 | 3,6000 | 3,5200 | 276 | ,00 |
| 14/3/2011 | 3,7600 | 9,30% | 3,7600 | 4,0000 | 3,7600 | 71 | ,00 |
| 11/3/2011 | 3,4400 | -4,44% | 3,5200 | 3,6000 | 3,4400 | 1.025 | ,00 |
| 10/3/2011 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 500 | ,00 |
| 09/3/2011 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/3/2011 | 3,6000 | -2,17% | 3,6000 | 3,6000 | 3,6000 | 403 | ,00 |
| 04/3/2011 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 63 | ,00 |
| 03/3/2011 | 3,6800 | -4,17% | 3,6800 | 3,6800 | 3,6800 | 331 | ,00 |
| 02/3/2011 | 3,8400 | 0,00% | 3,6800 | 3,8400 | 3,6000 | 592 | ,00 |
| 01/3/2011 | 3,8400 | -4,00% | 3,8400 | 3,8400 | 3,8400 | 125 | ,00 |
| 28/2/2011 | 4,0000 | 4,17% | 3,6800 | 4,0000 | 3,6800 | 765 | ,00 |
| 25/2/2011 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,7600 | 875 | ,00 |
| 24/2/2011 | 3,8400 | 4,35% | 3,7600 | 3,8400 | 3,6000 | 388 | ,00 |
| 23/2/2011 | 3,6800 | 0,00% | 3,4400 | 3,6800 | 3,4400 | 810 | ,00 |
| 22/2/2011 | 3,6800 | 0,00% | 3,6000 | 3,6800 | 3,5200 | 206 | ,00 |
| 21/2/2011 | 3,6800 | -4,17% | 3,6800 | 3,6800 | 3,6000 | 860 | ,00 |
| 18/2/2011 | 3,8400 | 2,13% | 3,8400 | 3,8400 | 3,8400 | 131 | ,00 |
| 17/2/2011 | 3,7600 | -2,08% | 3,9200 | 3,9200 | 3,7600 | 6.065 | ,00 |
| 16/2/2011 | 3,8400 | -2,04% | 3,6800 | 3,8400 | 3,6800 | 225 | ,00 |
| 15/2/2011 | 3,9200 | 2,08% | 3,7600 | 3,9200 | 3,7600 | 575 | ,00 |
| 14/2/2011 | 3,8400 | -4,00% | 3,8400 | 3,9200 | 3,7600 | 819 | ,00 |
| 11/2/2011 | 4,0000 | -1,96% | 3,9200 | 4,0000 | 3,8400 | 705 | ,00 |
| 10/2/2011 | 4,0800 | -3,77% | 4,0800 | 4,0800 | 4,0800 | 1.000 | ,00 |
| 09/2/2011 | 4,2400 | 3,92% | 3,9200 | 4,3200 | 3,9200 | 3.043 | ,00 |
| 08/2/2011 | 4,0800 | 2,00% | 3,8400 | 4,0800 | 3,8400 | 571 | ,00 |
| 07/2/2011 | 4,0000 | -3,85% | 3,9200 | 4,0000 | 3,8400 | 760 | ,00 |
| 04/2/2011 | 4,1600 | 8,33% | 4,0000 | 4,1600 | 4,0000 | 381 | ,00 |
| 03/2/2011 | 3,8400 | 0,00% | 3,7600 | 3,9200 | 3,7600 | 1.545 | ,00 |
| 02/2/2011 | 3,8400 | -5,88% | 4,1600 | 4,2400 | 3,7600 | 1.794 | ,00 |
| 01/2/2011 | 4,0800 | 2,00% | 4,0000 | 4,1600 | 3,9200 | 2.194 | ,00 |
| 31/1/2011 | 4,0000 | 4,17% | 3,9200 | 4,1600 | 3,9200 | 319 | ,00 |
| 28/1/2011 | 3,8400 | 6,67% | 3,6000 | 3,9200 | 3,6000 | 1.931 | ,00 |
| 27/1/2011 | 3,6000 | 2,27% | 3,6000 | 3,6000 | 3,6000 | 250 | ,00 |
| 26/1/2011 | 3,5200 | 2,33% | 3,5200 | 3,7600 | 3,5200 | 2.215 | ,00 |
| 25/1/2011 | 3,4400 | -2,27% | 3,5200 | 3,5200 | 3,4400 | 381 | ,00 |
| 24/1/2011 | 3,5200 | 0,00% | 3,5200 | 3,6000 | 3,3600 | 3.183 | ,00 |
| 21/1/2011 | 3,5200 | 2,33% | 3,5200 | 3,6000 | 3,5200 | 627 | ,00 |
| 20/1/2011 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,3600 | 397 | ,00 |
| 19/1/2011 | 3,4400 | 4,88% | 3,2800 | 3,4400 | 3,2800 | 1.035 | ,00 |
| 18/1/2011 | 3,2800 | -6,82% | 3,5200 | 3,5200 | 3,2800 | 2.036 | ,00 |
| 17/1/2011 | 3,5200 | 0,00% | 3,4400 | 3,5200 | 3,4400 | 78 | ,00 |
| 14/1/2011 | 3,5200 | 4,76% | 3,4400 | 3,5200 | 3,3600 | 1.721 | ,00 |
| 13/1/2011 | 3,3600 | -2,33% | 3,4400 | 3,4400 | 3,3600 | 263 | ,00 |
| 12/1/2011 | 3,4400 | 4,88% | 3,3600 | 3,5200 | 3,2000 | 1.104 | ,00 |
| 11/1/2011 | 3,2800 | -4,65% | 3,4400 | 3,4400 | 3,2800 | 835 | ,00 |
| 10/1/2011 | 3,4400 | -2,27% | 3,5200 | 3,5200 | 3,4400 | 1.064 | ,00 |
| 07/1/2011 | 3,5200 | -2,22% | 3,6000 | 3,6000 | 3,5200 | 338 | ,00 |
| 05/1/2011 | 3,6000 | -2,17% | 3,6000 | 3,6800 | 3,6000 | 554 | ,00 |
| 04/1/2011 | 3,6800 | -2,13% | 3,7600 | 3,7600 | 3,6000 | 355 | ,00 |
| 03/1/2011 | 3,7600 | 4,44% | 3,7600 | 3,7600 | 3,7600 | 6 | ,00 |
| 31/12/2010 | 3,6000 | 0,00% | 3,6800 | 3,6800 | 3,6000 | 259 | ,00 |
| 30/12/2010 | 3,6000 | 2,27% | 3,6000 | 3,6000 | 3,6000 | 288 | ,00 |
| 29/12/2010 | 3,5200 | -2,22% | 3,7600 | 3,7600 | 3,5200 | 115 | ,00 |
| 28/12/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 271 | ,00 |
| 27/12/2010 | 3,6000 | 0,00% | 3,6000 | 3,6800 | 3,6000 | 860 | ,00 |
| 23/12/2010 | 3,6000 | -2,17% | 3,7600 | 3,7600 | 3,6000 | 775 | ,00 |
| 22/12/2010 | 3,6800 | 0,00% | 3,7600 | 3,7600 | 3,6800 | 60 | ,00 |
| 21/12/2010 | 3,6800 | 2,22% | 3,6000 | 3,6800 | 3,5200 | 740 | ,00 |
| 20/12/2010 | 3,6000 | -4,26% | 3,8400 | 3,8400 | 3,5200 | 1.556 | ,00 |
| 17/12/2010 | 3,7600 | 0,00% | 3,6800 | 3,9200 | 3,6000 | 2.056 | ,00 |
| 16/12/2010 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,6000 | 1.218 | ,00 |
| 15/12/2010 | 3,7600 | 2,17% | 3,6800 | 3,7600 | 3,6000 | 144 | ,00 |
| 14/12/2010 | 3,6800 | 2,22% | 3,6000 | 3,6800 | 3,6000 | 1.231 | ,00 |
| 13/12/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,5200 | 687 | ,00 |
| 10/12/2010 | 3,6000 | -2,17% | 3,6800 | 3,6800 | 3,6000 | 342 | ,00 |
| 09/12/2010 | 3,6800 | 2,22% | 3,6000 | 3,8400 | 3,6000 | 1.015 | ,00 |
| 08/12/2010 | 3,6000 | -4,26% | 3,7600 | 3,7600 | 3,6000 | 544 | ,00 |
| 07/12/2010 | 3,7600 | 4,44% | 3,6000 | 3,9200 | 3,6000 | 1.252 | ,00 |
| 06/12/2010 | 3,6000 | 0,00% | 3,4400 | 3,7600 | 3,4400 | 181 | ,00 |
| 03/12/2010 | 3,6000 | 4,65% | 3,5200 | 3,6000 | 3,5200 | 408 | ,00 |
| 02/12/2010 | 3,4400 | -2,27% | 3,4400 | 3,5200 | 3,2800 | 860 | ,00 |
| 01/12/2010 | 3,5200 | 4,76% | 3,5200 | 3,5200 | 3,3600 | 59 | ,00 |
| 30/11/2010 | 3,3600 | -2,33% | 3,3600 | 3,3600 | 3,2000 | 638 | ,00 |
| 29/11/2010 | 3,4400 | 4,88% | 3,2800 | 3,5200 | 3,2000 | 775 | ,00 |
| 26/11/2010 | 3,2800 | -4,65% | 3,3600 | 3,3600 | 3,2800 | 1.113 | ,00 |
| 25/11/2010 | 3,4400 | 4,88% | 3,2000 | 3,4400 | 3,2000 | 406 | ,00 |
| 24/11/2010 | 3,2800 | 0,00% | 3,2000 | 3,2800 | 3,2000 | 631 | ,00 |
| 23/11/2010 | 3,2800 | -2,38% | 3,2000 | 3,4400 | 3,0400 | 1.097 | ,00 |
| 22/11/2010 | 3,3600 | -4,55% | 3,3600 | 3,4400 | 3,2800 | 508 | ,00 |
| 19/11/2010 | 3,5200 | 0,00% | 3,4400 | 3,5200 | 3,4400 | 288 | ,00 |
| 18/11/2010 | 3,5200 | 2,33% | 3,4400 | 3,5200 | 3,4400 | 300 | ,00 |
| 17/11/2010 | 3,4400 | -4,44% | 3,6000 | 3,6000 | 3,2800 | 1.381 | ,00 |
| 16/11/2010 | 3,6000 | -2,17% | 3,6800 | 3,6800 | 3,6000 | 561 | ,00 |
| 15/11/2010 | 3,6800 | 0,00% | 3,6800 | 3,7600 | 3,6000 | 306 | ,00 |
| 12/11/2010 | 3,6800 | -2,13% | 3,6800 | 3,7600 | 3,6800 | 191 | ,00 |
| 11/11/2010 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,6000 | 431 | ,00 |
| 10/11/2010 | 3,7600 | 2,17% | 3,7600 | 3,7600 | 3,7600 | 276 | ,00 |
| 09/11/2010 | 3,6800 | -2,13% | 3,6800 | 3,7600 | 3,6800 | 156 | ,00 |
| 08/11/2010 | 3,7600 | 2,17% | 3,9200 | 3,9200 | 3,7600 | 9 | ,00 |
| 05/11/2010 | 3,6800 | -6,12% | 3,9200 | 3,9200 | 3,6000 | 666 | ,00 |
| 04/11/2010 | 3,9200 | 2,08% | 3,9200 | 3,9200 | 3,9200 | 6 | ,00 |
| 03/11/2010 | 3,8400 | 4,35% | 3,6800 | 3,8400 | 3,6800 | 281 | ,00 |
| 02/11/2010 | 3,6800 | -2,13% | 3,8400 | 3,8400 | 3,6800 | 391 | ,00 |
| 01/11/2010 | 3,7600 | -4,08% | 3,9200 | 3,9200 | 3,6800 | 894 | ,00 |
| 29/10/2010 | 3,9200 | -2,00% | 4,0800 | 4,4000 | 3,8400 | 2.850 | ,00 |
| 27/10/2010 | 4,0000 | 6,38% | 3,8400 | 4,0800 | 3,6800 | 2.745 | ,00 |
| 26/10/2010 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,6800 | 398 | ,00 |
| 25/10/2010 | 3,7600 | -2,08% | 3,9200 | 4,0000 | 3,6800 | 1.495 | ,00 |
| 22/10/2010 | 3,8400 | 6,67% | 3,8400 | 3,8400 | 3,6000 | 331 | ,00 |
| 21/10/2010 | 3,6000 | -2,17% | 3,6800 | 3,6800 | 3,5200 | 454 | ,00 |
| 20/10/2010 | 3,6800 | 0,00% | 3,7600 | 3,7600 | 3,6000 | 469 | ,00 |
| 19/10/2010 | 3,6800 | 2,22% | 3,7600 | 3,8400 | 3,6800 | 1.746 | ,00 |
| 18/10/2010 | 3,6000 | -4,26% | 3,7600 | 3,7600 | 3,6000 | 1.623 | ,00 |
| 15/10/2010 | 3,7600 | 0,00% | 3,6800 | 3,7600 | 3,6800 | 931 | ,00 |
| 14/10/2010 | 3,7600 | 2,17% | 3,6000 | 3,9200 | 3,5200 | 2.788 | ,00 |
| 13/10/2010 | 3,6800 | 0,00% | 3,7600 | 3,7600 | 3,6800 | 384 | ,00 |
| 12/10/2010 | 3,6800 | -4,17% | 4,0000 | 4,0000 | 3,6000 | 156 | ,00 |
| 11/10/2010 | 3,8400 | 0,00% | 3,9200 | 3,9200 | 3,8400 | 256 | ,00 |
| 08/10/2010 | 3,8400 | -2,04% | 4,0000 | 4,0800 | 3,7600 | 360 | ,00 |
| 07/10/2010 | 3,9200 | 2,08% | 4,0000 | 4,0000 | 3,9200 | 98 | ,00 |
| 06/10/2010 | 3,8400 | 6,67% | 3,6000 | 3,9200 | 3,6000 | 1.069 | ,00 |
| 05/10/2010 | 3,6000 | 4,65% | 3,4400 | 3,6800 | 3,4400 | 1.200 | ,00 |
| 04/10/2010 | 3,4400 | 2,38% | 3,3600 | 3,5200 | 3,2800 | 972 | ,00 |
| 01/10/2010 | 3,3600 | -6,67% | 3,6000 | 3,6000 | 3,3600 | 2.390 | ,00 |
| 30/9/2010 | 3,6000 | 0,00% | 3,5200 | 3,6000 | 3,4400 | 2.268 | ,00 |
| 29/9/2010 | 3,6000 | -2,17% | 3,6000 | 3,7600 | 3,6000 | 262 | ,00 |
| 28/9/2010 | 3,6800 | -6,12% | 3,6800 | 3,9200 | 3,6000 | 822 | ,00 |
| 27/9/2010 | 3,9200 | 2,08% | 3,8400 | 4,0000 | 3,6800 | 54 | ,00 |
| 24/9/2010 | 3,8400 | 9,09% | 3,6000 | 3,8400 | 3,6000 | 219 | ,00 |
| 23/9/2010 | 3,5200 | -2,22% | 3,6800 | 3,7600 | 3,5200 | 73 | ,00 |
| 22/9/2010 | 3,6000 | -6,25% | 3,9200 | 3,9200 | 3,6000 | 1.926 | ,00 |
| 21/9/2010 | 3,8400 | 2,13% | 3,7600 | 3,9200 | 3,6800 | 560 | ,00 |
| 20/9/2010 | 3,7600 | -9,62% | 4,2400 | 4,2400 | 3,7600 | 1.834 | ,00 |
| 17/9/2010 | 4,1600 | -5,45% | 4,1600 | 4,2400 | 4,0800 | 65 | ,00 |
| 16/9/2010 | 4,4000 | 1,85% | 4,4000 | 4,4000 | 4,0800 | 157 | ,00 |
| 15/9/2010 | 4,3200 | -3,57% | 4,4000 | 4,4000 | 4,3200 | 382 | ,00 |
| 14/9/2010 | 4,4800 | 3,70% | 4,4000 | 4,4800 | 4,4000 | 138 | ,00 |
| 13/9/2010 | 4,3200 | -5,26% | 4,4800 | 4,4800 | 4,1600 | 2.147 | ,00 |
| 10/9/2010 | 4,5600 | -1,72% | 4,4800 | 4,5600 | 4,2400 | 1.662 | ,00 |
| 09/9/2010 | 4,6400 | -1,69% | 4,7200 | 4,7200 | 4,4800 | 501 | ,00 |
| 08/9/2010 | 4,7200 | -3,28% | 4,7200 | 4,7200 | 4,7200 | 44 | ,00 |
| 07/9/2010 | 4,8800 | 3,39% | 4,8000 | 4,8800 | 4,8000 | 7 | ,00 |
| 06/9/2010 | 4,7200 | -3,28% | 4,7200 | 4,8000 | 4,6400 | 1.045 | ,00 |
| 03/9/2010 | 4,8800 | -1,61% | 5,1200 | 5,2000 | 4,6400 | 1.329 | ,00 |
| 02/9/2010 | 4,9600 | 1,64% | 5,0400 | 5,3600 | 4,8800 | 1.989 | ,00 |
| 01/9/2010 | 4,8800 | 3,39% | 4,5600 | 4,9600 | 4,5600 | 426 | ,00 |
| 31/8/2010 | 4,7200 | -1,67% | 4,5600 | 4,8000 | 4,4800 | 369 | ,00 |
| 30/8/2010 | 4,8000 | -6,25% | 5,0400 | 5,1200 | 4,7200 | 1.255 | ,00 |
| 27/8/2010 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 4,9600 | 141 | ,00 |
| 26/8/2010 | 5,1200 | 1,59% | 5,1200 | 5,1200 | 5,1200 | 1 | ,00 |
| 25/8/2010 | 5,0400 | -3,08% | 5,0400 | 5,0400 | 5,0400 | 106 | ,00 |
| 24/8/2010 | 5,2000 | -1,52% | 5,2000 | 5,3600 | 5,1200 | 440 | ,00 |
| 23/8/2010 | 5,2800 | -1,49% | 5,2800 | 5,4400 | 5,2800 | 768 | ,00 |
| 20/8/2010 | 5,3600 | -4,29% | 5,4400 | 5,4400 | 5,3600 | 388 | ,00 |
| 19/8/2010 | 5,6000 | -1,41% | 5,6000 | 5,6800 | 5,5200 | 690 | ,00 |
| 18/8/2010 | 5,6800 | 0,00% | 5,6800 | 5,8400 | 5,6000 | 1.363 | ,00 |
| 17/8/2010 | 5,6800 | 4,41% | 5,6000 | 5,6800 | 5,4400 | 488 | ,00 |
| 16/8/2010 | 5,4400 | -2,86% | 5,6000 | 5,6000 | 5,2800 | 1.076 | ,00 |
| 13/8/2010 | 5,6000 | -9,09% | 6,3200 | 6,5600 | 5,6000 | 4.870 | ,00 |
| 12/8/2010 | 6,1600 | 8,45% | 5,6000 | 6,2400 | 5,6000 | 3.886 | ,00 |
| 11/8/2010 | 5,6800 | 1,43% | 5,6000 | 5,7600 | 5,6000 | 1.258 | ,00 |
| 10/8/2010 | 5,6000 | -2,78% | 5,6000 | 5,6800 | 5,5200 | 2.032 | ,00 |
| 09/8/2010 | 5,7600 | 0,00% | 5,6800 | 5,8400 | 5,6800 | 271 | ,00 |
| 06/8/2010 | 5,7600 | -2,70% | 5,8400 | 6,0800 | 5,6000 | 3.074 | ,00 |
| 05/8/2010 | 5,9200 | 1,37% | 5,8400 | 5,9200 | 5,7600 | 863 | ,00 |
| 04/8/2010 | 5,8400 | 2,82% | 5,6000 | 5,8400 | 5,6000 | 1.920 | ,00 |
| 03/8/2010 | 5,6800 | -2,74% | 5,8400 | 5,8400 | 5,6800 | 1.827 | ,00 |
| 02/8/2010 | 5,8400 | 2,82% | 5,7600 | 6,0000 | 5,6800 | 2.317 | ,00 |
| 30/7/2010 | 5,6800 | -1,39% | 5,6800 | 5,7600 | 5,5200 | 2.140 | ,00 |
| 29/7/2010 | 5,7600 | 1,41% | 5,6800 | 5,9200 | 5,6800 | 2.641 | ,00 |
| 28/7/2010 | 5,6800 | 1,43% | 5,7600 | 5,7600 | 5,6000 | 333 | ,00 |
| 27/7/2010 | 5,6000 | 1,45% | 5,6800 | 5,7600 | 5,6000 | 281 | ,00 |
| 26/7/2010 | 5,5200 | -6,76% | 6,0000 | 6,0000 | 5,4400 | 6.297 | ,00 |
| 23/7/2010 | 5,9200 | 2,78% | 5,9200 | 6,1600 | 5,6800 | 1.456 | ,00 |
| 22/7/2010 | 5,7600 | 9,09% | 5,2000 | 6,2400 | 5,2000 | 8.151 | ,00 |
| 21/7/2010 | 5,2800 | 8,20% | 5,0400 | 5,3600 | 4,8000 | 6.645 | ,00 |
| 20/7/2010 | 4,8800 | -1,61% | 4,9600 | 4,9600 | 4,8000 | 451 | ,00 |
| 19/7/2010 | 4,9600 | 3,33% | 4,8000 | 5,0400 | 4,8000 | 3.521 | ,00 |
| 16/7/2010 | 4,8000 | 5,26% | 4,6400 | 4,8800 | 4,5600 | 3.976 | ,00 |
| 15/7/2010 | 4,5600 | 3,64% | 4,4800 | 4,7200 | 4,4800 | 2.434 | ,00 |
| 14/7/2010 | 4,4000 | 1,85% | 4,4000 | 4,4800 | 4,4000 | 471 | ,00 |
| 13/7/2010 | 4,3200 | -3,57% | 4,4800 | 4,5600 | 4,3200 | 2.452 | ,00 |
| 12/7/2010 | 4,4800 | -3,45% | 4,6400 | 4,6400 | 4,4800 | 776 | ,00 |
| 09/7/2010 | 4,6400 | -1,69% | 4,8800 | 4,8800 | 4,5600 | 1.778 | ,00 |
| 08/7/2010 | 4,7200 | 1,72% | 4,7200 | 5,0400 | 4,6400 | 7.116 | ,00 |
| 07/7/2010 | 4,6400 | 5,45% | 4,4000 | 4,7200 | 4,2400 | 2.545 | ,00 |
| 06/7/2010 | 4,4000 | -1,79% | 4,4800 | 4,4800 | 4,2400 | 893 | ,00 |
| 05/7/2010 | 4,4800 | -1,75% | 4,4000 | 4,5600 | 4,4000 | 1.056 | ,00 |
| 02/7/2010 | 4,5600 | 0,00% | 4,6400 | 4,6400 | 4,4800 | 2.123 | ,00 |
| 01/7/2010 | 4,5600 | 1,79% | 4,0800 | 4,5600 | 4,0800 | 11.738 | ,00 |
| 30/6/2010 | 4,4800 | -1,75% | 4,5600 | 4,7200 | 4,2400 | 5.317 | ,00 |
| 29/6/2010 | 4,5600 | -8,06% | 4,9600 | 4,9600 | 4,4800 | 3.269 | ,00 |
| 28/6/2010 | 4,9600 | -1,59% | 5,0400 | 5,2000 | 4,8000 | 40.386 | ,00 |
| 25/6/2010 | 5,0400 | 0,00% | 4,8800 | 5,1200 | 4,8000 | 9.601 | ,00 |
| 24/6/2010 | 5,0400 | -1,56% | 5,1200 | 5,1200 | 4,8800 | 2.652 | ,00 |
| 23/6/2010 | 5,1200 | 0,00% | 5,1200 | 5,2000 | 4,8800 | 5.258 | ,00 |
| 22/6/2010 | 5,1200 | 6,67% | 4,8800 | 5,6000 | 4,8000 | 11.497 | ,00 |
| 21/6/2010 | 4,8000 | 20,00% | 4,4000 | 4,8000 | 4,1600 | 9.441 | ,00 |
| 18/6/2010 | 4,0000 | 8,70% | 3,7600 | 4,0000 | 3,7600 | 4.964 | ,00 |
| 17/6/2010 | 3,6800 | 0,00% | 3,7600 | 3,7600 | 3,6000 | 14 | ,00 |
| 16/6/2010 | 3,6800 | -4,17% | 3,8400 | 3,8400 | 3,6000 | 2.183 | ,00 |
| 15/6/2010 | 3,8400 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 914 | ,00 |
| 14/6/2010 | 3,8400 | 6,67% | 3,6800 | 3,9200 | 3,6000 | 2.323 | ,00 |
| 11/6/2010 | 3,6000 | 2,27% | 3,6000 | 3,6000 | 3,5200 | 1.198 | ,00 |
| 10/6/2010 | 3,5200 | 0,00% | 3,6800 | 3,6800 | 3,2800 | 1.874 | ,00 |
| 09/6/2010 | 3,5200 | 2,33% | 3,6000 | 3,6800 | 3,4400 | 760 | ,00 |
| 08/6/2010 | 3,4400 | -2,27% | 3,6000 | 3,6000 | 3,3600 | 436 | ,00 |
| 07/6/2010 | 3,5200 | -6,38% | 3,6000 | 3,7600 | 3,5200 | 1.280 | ,00 |
| 04/6/2010 | 3,7600 | 4,44% | 3,5200 | 3,8400 | 3,5200 | 1.282 | ,00 |
| 03/6/2010 | 3,6000 | 4,65% | 3,6800 | 4,0800 | 3,5200 | 6.162 | ,00 |
| 02/6/2010 | 3,4400 | -4,44% | 3,6800 | 3,6800 | 3,4400 | 1.535 | ,00 |
| 01/6/2010 | 3,6000 | 0,00% | 3,6000 | 3,6800 | 3,5200 | 8.663 | ,00 |
| 31/5/2010 | 3,6000 | -4,26% | 3,9200 | 3,9200 | 3,6000 | 1.958 | ,00 |
| 28/5/2010 | 3,7600 | -2,08% | 4,0000 | 4,0800 | 3,6800 | 4.299 | ,00 |
| 27/5/2010 | 3,8400 | 0,00% | 3,7600 | 3,9200 | 3,6800 | 2.409 | ,00 |
| 26/5/2010 | 3,8400 | 2,13% | 4,0000 | 4,0000 | 3,6800 | 348 | ,00 |
| 25/5/2010 | 3,7600 | -7,84% | 3,9200 | 3,9200 | 3,7600 | 1.204 | ,00 |
| 21/5/2010 | 4,0800 | 2,00% | 4,0800 | 4,0800 | 4,0000 | 56 | ,00 |
| 20/5/2010 | 4,0000 | 4,17% | 3,7600 | 4,0000 | 3,7600 | 315 | ,00 |
| 19/5/2010 | 3,8400 | -2,04% | 3,7600 | 4,0800 | 3,6800 | 718 | ,00 |
| 18/5/2010 | 3,9200 | 2,08% | 4,0000 | 4,0000 | 3,9200 | 458 | ,00 |
| 17/5/2010 | 3,8400 | -2,04% | 3,9200 | 3,9200 | 3,6000 | 2.295 | ,00 |
| 14/5/2010 | 3,9200 | -5,77% | 4,1600 | 4,1600 | 3,9200 | 1.476 | ,00 |
| 13/5/2010 | 4,1600 | -1,89% | 4,3200 | 4,3200 | 4,0000 | 25 | ,00 |
| 12/5/2010 | 4,2400 | 3,92% | 4,3200 | 4,4000 | 4,1600 | 352 | ,00 |
| 11/5/2010 | 4,0800 | 2,00% | 4,0000 | 4,2400 | 3,8400 | 753 | ,00 |
| 10/5/2010 | 4,0000 | 4,17% | 4,0000 | 4,1600 | 3,9200 | 8.981 | ,00 |
| 07/5/2010 | 3,8400 | -2,04% | 3,6000 | 3,8400 | 3,6000 | 554 | ,00 |
| 06/5/2010 | 3,9200 | 2,08% | 3,9200 | 3,9200 | 3,8400 | 182 | ,00 |
| 05/5/2010 | 3,8400 | -5,88% | 3,7600 | 4,2400 | 3,7600 | 3.282 | ,00 |
| 04/5/2010 | 4,0800 | -7,27% | 4,1600 | 4,3200 | 4,0800 | 930 | ,00 |
| 03/5/2010 | 4,4000 | -6,78% | 4,5600 | 4,6400 | 4,3200 | 926 | ,00 |
| 30/4/2010 | 4,7200 | 3,51% | 4,6400 | 4,7200 | 4,3200 | 502 | ,00 |
| 29/4/2010 | 4,5600 | 11,76% | 4,2400 | 4,7200 | 4,2400 | 1.001 | ,00 |
| 28/4/2010 | 4,0800 | 0,00% | 3,8400 | 4,2400 | 3,7600 | 2.713 | ,00 |
| 27/4/2010 | 4,0800 | -10,53% | 4,6400 | 4,7200 | 3,6800 | 5.300 | ,00 |
| 26/4/2010 | 4,5600 | -6,56% | 4,8000 | 4,8800 | 4,5600 | 490 | ,00 |
| 23/4/2010 | 4,8800 | 3,39% | 4,8800 | 5,1200 | 4,8800 | 1.125 | ,00 |
| 22/4/2010 | 4,7200 | -6,35% | 4,8000 | 4,8800 | 4,6400 | 1.951 | ,00 |
| 21/4/2010 | 5,0400 | -7,35% | 5,4400 | 5,5200 | 5,0400 | 970 | ,00 |
| 20/4/2010 | 5,4400 | 3,03% | 5,2800 | 5,4400 | 5,2800 | 276 | ,00 |
| 19/4/2010 | 5,2800 | 1,54% | 5,1200 | 5,3600 | 5,1200 | 878 | ,00 |
| 16/4/2010 | 5,2000 | -1,52% | 5,2000 | 5,4400 | 5,1200 | 845 | ,00 |
| 15/4/2010 | 5,2800 | 0,00% | 5,1200 | 5,3600 | 4,8800 | 1.571 | ,00 |
| 14/4/2010 | 5,2800 | -4,35% | 5,6000 | 5,6000 | 5,2800 | 767 | ,00 |
| 13/4/2010 | 5,5200 | -2,82% | 5,7600 | 5,9200 | 5,2800 | 4.307 | ,00 |
| 12/4/2010 | 5,6800 | -6,58% | 6,0800 | 6,6400 | 5,5200 | 4.450 | ,00 |
| 09/4/2010 | 6,0800 | -2,56% | 6,4000 | 6,4000 | 5,8400 | 519 | ,00 |
| 08/4/2010 | 6,2400 | -3,70% | 6,4800 | 6,4800 | 6,1600 | 663 | ,00 |
| 07/4/2010 | 6,4800 | 1,25% | 6,4000 | 6,7200 | 6,3200 | 753 | ,00 |
| 06/4/2010 | 6,4000 | -5,88% | 6,6400 | 6,7200 | 6,4000 | 563 | ,00 |
| 01/4/2010 | 6,8000 | 3,66% | 6,8800 | 6,8800 | 6,5600 | 103 | ,00 |
| 31/3/2010 | 6,5600 | -5,75% | 6,9600 | 6,9600 | 6,4000 | 486 | ,00 |
| 30/3/2010 | 6,9600 | -1,14% | 7,1200 | 7,1200 | 6,8800 | 658 | ,00 |
| 29/3/2010 | 7,0400 | -1,12% | 7,0400 | 7,3600 | 7,0400 | 872 | ,00 |
| 26/3/2010 | 7,1200 | 2,30% | 7,2000 | 7,5200 | 6,9600 | 754 | ,00 |
| 24/3/2010 | 6,9600 | -3,33% | 7,0400 | 7,0400 | 6,9600 | 926 | ,00 |
| 23/3/2010 | 7,2000 | 3,45% | 6,8800 | 7,2000 | 6,8800 | 176 | ,00 |
| 22/3/2010 | 6,9600 | -3,33% | 7,1200 | 7,2000 | 6,8800 | 650 | ,00 |
| 19/3/2010 | 7,2000 | 0,00% | 6,8800 | 7,2000 | 6,8800 | 257 | ,00 |
| 18/3/2010 | 7,2000 | -2,17% | 7,2000 | 7,2000 | 7,0400 | 253 | ,00 |
| 17/3/2010 | 7,3600 | -2,13% | 7,6000 | 7,6000 | 7,2800 | 820 | ,00 |
| 16/3/2010 | 7,5200 | 2,17% | 7,6000 | 7,6000 | 7,5200 | 65 | ,00 |
| 15/3/2010 | 7,3600 | 1,10% | 7,2000 | 7,5200 | 7,1200 | 309 | ,00 |
| 12/3/2010 | 7,2800 | -2,15% | 7,4400 | 7,5200 | 7,2800 | 1.275 | ,00 |
| 11/3/2010 | 7,4400 | -1,06% | 7,4400 | 7,6800 | 7,3600 | 1.388 | ,00 |
| 10/3/2010 | 7,5200 | 1,08% | 7,2800 | 7,8400 | 7,2800 | 226 | ,00 |
| 09/3/2010 | 7,4400 | 0,00% | 7,3600 | 7,4400 | 7,3600 | 579 | ,00 |
| 08/3/2010 | 7,4400 | -1,06% | 7,5200 | 7,6000 | 7,3600 | 234 | ,00 |
| 05/3/2010 | 7,5200 | 1,08% | 7,5200 | 7,5200 | 7,4400 | 201 | ,00 |
| 04/3/2010 | 7,4400 | -5,10% | 7,7600 | 7,8400 | 7,4400 | 258 | ,00 |
| 03/3/2010 | 7,8400 | 5,38% | 7,4400 | 7,8400 | 7,4400 | 227 | ,00 |
| 02/3/2010 | 7,4400 | 0,00% | 7,4400 | 7,5200 | 7,2800 | 1.090 | ,00 |
| 01/3/2010 | 7,4400 | 2,20% | 7,5200 | 7,6000 | 7,2800 | 314 | ,00 |
| 26/2/2010 | 7,2800 | -3,19% | 7,6000 | 7,9200 | 7,1200 | 731 | ,00 |
| 25/2/2010 | 7,5200 | 0,00% | 7,3600 | 7,6000 | 7,2800 | 183 | ,00 |
| 24/2/2010 | 7,5200 | 0,00% | 7,4400 | 7,5200 | 7,4400 | 50 | ,00 |
| 23/2/2010 | 7,5200 | 1,08% | 7,5200 | 7,5200 | 7,5200 | 1 | ,00 |
| 22/2/2010 | 7,4400 | -1,06% | 7,3600 | 7,5200 | 7,2800 | 656 | ,00 |
| 19/2/2010 | 7,5200 | 1,08% | 7,2800 | 7,5200 | 7,2800 | 110 | ,00 |
| 18/2/2010 | 7,4400 | 0,00% | 7,2000 | 7,4400 | 7,0400 | 186 | ,00 |
| 17/2/2010 | 7,4400 | 1,09% | 7,5200 | 7,5200 | 7,2000 | 181 | ,00 |
| 16/2/2010 | 7,3600 | -3,16% | 7,2000 | 7,4400 | 7,2000 | 446 | ,00 |
| 12/2/2010 | 7,6000 | -5,00% | 8,0000 | 8,0000 | 7,4400 | 690 | ,00 |
| 11/2/2010 | 8,0000 | -2,91% | 8,0800 | 8,0800 | 7,8400 | 680 | ,00 |
| 10/2/2010 | 8,2400 | 1,98% | 8,2400 | 8,2400 | 8,0000 | 425 | ,00 |
| 09/2/2010 | 8,0800 | 4,12% | 7,7600 | 8,1600 | 7,5200 | 994 | ,00 |
| 08/2/2010 | 7,7600 | 3,19% | 7,7600 | 8,2400 | 7,4400 | 5.754 | ,00 |
| 05/2/2010 | 7,5200 | 0,00% | 7,6000 | 7,8400 | 7,2000 | 1.224 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2420 | 10,00 % | 0,0220 | 100 |
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 659 |
| ΙΚΤΙΝ | 0,4245 | 6,13 % | 0,0245 | 527.970 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 101.817 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ΦΡΙΓΟ | 0,4890 | 4,04 % | 0,0190 | 36.346 |
| OPTIMA | 8,0400 | 4,01 % | 0,3100 | 74.157 |
| ΠΡΔ | 0,4680 | 4,00 % | 0,0180 | 38.272 |
| ΜΕΡΚΟ | 37,6000 | 3,87 % | 1,4000 | 45 |
| ΝΑΚΑΣ | 3,8200 | 3,80 % | 0,1400 | 10 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2960 | 2,17 % | 0,0700 | 27.041.914 |
| ΕΧΑΕ | 6,2700 | -0,48 % | -0,0300 | 10.725.185 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 10.637.182 |
| ΑΛΦΑ | 3,4800 | 1,75 % | 0,0600 | 10.326.616 |
| ΕΤΕ | 12,8100 | 2,15 % | 0,2700 | 9.989.519 |
| MTLN | 42,2600 | 0,09 % | 0,0400 | 8.955.873 |
| ΔΕΗ | 16,4300 | 1,86 % | 0,3000 | 8.929.236 |
| ΟΠΑΠ | 17,2000 | -0,23 % | -0,0400 | 7.240.639 |
| ΜΠΕΛΑ | 28,4600 | 2,01 % | 0,5600 | 5.617.073 |
| CENER | 14,9200 | -0,27 % | -0,0400 | 2.322.665 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2960 | 2,17 % | 8.189.634 | 27,04εκ. |
| ΑΛΦΑ | 3,4800 | 1,75 % | 2.969.668 | 10,33εκ. |
| ΙΝΛΟΤ | 1,1000 | 0,18 % | 1.818.830 | 2,01εκ. |
| ΕΧΑΕ | 6,2700 | -0,48 % | 1.709.154 | 10,73εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 1.566.684 | 10,64εκ. |
| ΕΤΕ | 12,8100 | 2,15 % | 786.120 | 9,99εκ. |
| ΔΕΗ | 16,4300 | 1,86 % | 543.995 | 8,93εκ. |
| ΙΚΤΙΝ | 0,4245 | 6,13 % | 527.970 | 222,6χιλ. |
| ΟΠΑΠ | 17,2000 | -0,23 % | 420.331 | 7,24εκ. |
| ΦΒΜΕΖΖ | 0,0656 | 2,18 % | 418.104 | 27.217 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -0,48 % | 1.709.154 | 2,83 % |
| ΙΚΤΙΝ | 0,4245 | 6,13 % | 527.970 | 0,46 % |
| ΡΕΒΟΙΛ | 1,6900 | 0,90 % | 70.015 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 101.817 | 0,31 % |
| ΙΝΤΚΑ | 3,3800 | 2,58 % | 186.859 | 0,22 % |
| ΕΥΡΩΒ | 3,2960 | 2,17 % | 8.189.634 | 0,22 % |
| EIS | 1,6320 | 0,12 % | 29.660 | 0,19 % |
| ΚΥΡΙΟ | 2,0300 | 1,75 % | 14.441 | 0,19 % |
| ΚΟΥΑΛ | 1,3260 | -2,50 % | 50.994 | 0,19 % |
| ΣΠΙ | 0,5700 | -0,35 % | 18.313 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΙΚΤΙΝ | 0,4245 | 6,13 % | 527.970 | 7,50 % |
| ΤΡΑΣΤΟΡ | 1,2200 | -5,43 % | 11.518 | 6,98 % |
| ΔΡΟΜΕ | 0,3410 | -1,16 % | 16.894 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4490 | 0,79 % | 346.442 | 6,06 % |
| ΚΕΚΡ | 2,0000 | -0,99 % | 8.500 | 5,94 % |
| ΜΙΝ | 0,6640 | 6,75 % | 659 | 5,47 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 101.817 | 5,38 % |
| ΠΡΔ | 0,4680 | 4,00 % | 38.272 | 5,33 % |
| ΣΠΙ | 0,5700 | -0,35 % | 18.313 | 5,24 % |
| ΛΑΝΑΚ | 1,5900 | -1,85 % | 1.220 | 4,94 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|