| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3400 €
0,0000 (0,00%)
- Άνοιγμα 1,3480
- Υψηλό 1,3500
- Χαμηλό 1,3220
- Όγκος 127.902
- Τζίρος 170.459 €
- Πράξεις 240
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/11/2009 | 10,0000 | 0,81% | 10,0000 | 10,1600 | 9,9200 | 770 | ,00 |
| 27/11/2009 | 9,9200 | -0,80% | 9,6000 | 10,0000 | 9,6000 | 1.615 | ,00 |
| 26/11/2009 | 10,0000 | -3,10% | 10,2400 | 10,4000 | 9,8400 | 1.249 | ,00 |
| 25/11/2009 | 10,3200 | -3,01% | 10,7200 | 10,7200 | 10,2400 | 1.490 | ,00 |
| 24/11/2009 | 10,6400 | -0,75% | 10,5600 | 10,8000 | 10,4000 | 1.111 | ,00 |
| 23/11/2009 | 10,7200 | -0,74% | 10,8000 | 10,9600 | 10,7200 | 1.513 | ,00 |
| 20/11/2009 | 10,8000 | -1,46% | 11,1200 | 11,2800 | 10,8000 | 2.801 | ,00 |
| 19/11/2009 | 10,9600 | -0,72% | 11,0400 | 11,2000 | 10,8800 | 261 | ,00 |
| 18/11/2009 | 11,0400 | -1,43% | 11,2000 | 11,2800 | 11,0400 | 963 | ,00 |
| 17/11/2009 | 11,2000 | -2,10% | 11,4400 | 11,6000 | 11,2000 | 2.350 | ,00 |
| 16/11/2009 | 11,4400 | -2,05% | 11,7600 | 11,9200 | 11,2800 | 1.933 | ,00 |
| 13/11/2009 | 11,6800 | 0,00% | 11,6800 | 11,6800 | 11,5200 | 294 | ,00 |
| 12/11/2009 | 11,6800 | 0,00% | 11,4400 | 11,9200 | 11,4400 | 1.729 | ,00 |
| 11/11/2009 | 11,6800 | 0,00% | 11,6800 | 11,9200 | 11,6000 | 1.298 | ,00 |
| 10/11/2009 | 11,6800 | 0,69% | 11,7600 | 11,7600 | 11,5200 | 1.385 | ,00 |
| 09/11/2009 | 11,6000 | -2,03% | 11,9200 | 12,0000 | 11,5200 | 3.732 | ,00 |
| 06/11/2009 | 11,8400 | -0,67% | 11,9200 | 12,1600 | 11,8400 | 4.665 | ,00 |
| 05/11/2009 | 11,9200 | -3,25% | 12,3200 | 12,3200 | 11,8400 | 5.345 | ,00 |
| 04/11/2009 | 12,3200 | -1,28% | 12,4800 | 12,8000 | 12,2400 | 3.289 | ,00 |
| 03/11/2009 | 12,4800 | -2,50% | 12,8000 | 12,8000 | 12,4800 | 3.890 | ,00 |
| 02/11/2009 | 12,8000 | 0,63% | 12,8000 | 13,0400 | 12,4800 | 931 | ,00 |
| 30/10/2009 | 12,7200 | -0,62% | 12,9600 | 12,9600 | 12,6400 | 356 | ,00 |
| 29/10/2009 | 12,8000 | 0,00% | 12,4800 | 12,9600 | 12,4000 | 1.059 | ,00 |
| 27/10/2009 | 12,8000 | 0,63% | 12,8800 | 12,9600 | 12,7200 | 1.393 | ,00 |
| 26/10/2009 | 12,7200 | -3,64% | 13,2000 | 13,2000 | 12,6400 | 7.146 | ,00 |
| 23/10/2009 | 13,2000 | -4,62% | 13,8400 | 13,8400 | 13,1200 | 6.910 | ,00 |
| 22/10/2009 | 13,8400 | 0,00% | 13,6800 | 13,9200 | 13,6000 | 1.715 | ,00 |
| 21/10/2009 | 13,8400 | -1,70% | 14,0000 | 14,0000 | 13,6800 | 753 | ,00 |
| 20/10/2009 | 14,0800 | 1,15% | 13,7600 | 14,2400 | 13,6800 | 2.168 | ,00 |
| 19/10/2009 | 13,9200 | 0,58% | 14,0800 | 14,2400 | 13,8400 | 1.067 | ,00 |
| 16/10/2009 | 13,8400 | -2,81% | 14,2400 | 14,3200 | 13,6800 | 1.250 | ,00 |
| 15/10/2009 | 14,2400 | 0,56% | 14,4000 | 14,5600 | 14,0800 | 2.624 | ,00 |
| 14/10/2009 | 14,1600 | 2,91% | 14,0000 | 14,6400 | 14,0000 | 4.046 | ,00 |
| 13/10/2009 | 13,7600 | 1,78% | 13,6000 | 14,1600 | 13,4400 | 3.161 | ,00 |
| 12/10/2009 | 13,5200 | 1,81% | 13,3600 | 13,6800 | 13,3600 | 2.075 | ,00 |
| 09/10/2009 | 13,2800 | -0,60% | 13,5200 | 13,5200 | 13,0400 | 545 | ,00 |
| 08/10/2009 | 13,3600 | 3,09% | 12,8800 | 13,6000 | 12,8800 | 1.833 | ,00 |
| 07/10/2009 | 12,9600 | -0,61% | 13,2800 | 13,2800 | 12,8800 | 446 | ,00 |
| 06/10/2009 | 13,0400 | 1,24% | 13,0400 | 13,1200 | 12,8000 | 978 | ,00 |
| 05/10/2009 | 12,8800 | 1,90% | 12,6400 | 13,0400 | 12,6400 | 566 | ,00 |
| 02/10/2009 | 12,6400 | -1,86% | 12,4800 | 12,8000 | 12,4800 | 1.120 | ,00 |
| 01/10/2009 | 12,8800 | 0,63% | 12,8800 | 12,8800 | 12,8000 | 855 | ,00 |
| 30/9/2009 | 12,8000 | -1,23% | 12,9600 | 13,1200 | 12,8000 | 1.171 | ,00 |
| 29/9/2009 | 12,9600 | -1,22% | 13,3600 | 13,3600 | 12,9600 | 1.648 | ,00 |
| 28/9/2009 | 13,1200 | 1,23% | 12,8800 | 13,3600 | 12,8800 | 1.401 | ,00 |
| 25/9/2009 | 12,9600 | -1,82% | 13,2000 | 13,2000 | 12,9600 | 5.486 | ,00 |
| 24/9/2009 | 13,2000 | -0,60% | 13,0400 | 13,2800 | 12,8800 | 1.148 | ,00 |
| 23/9/2009 | 13,2800 | 2,47% | 13,2000 | 13,3600 | 12,9600 | 912 | ,00 |
| 22/9/2009 | 12,9600 | 0,00% | 13,0400 | 13,4400 | 12,9600 | 1.830 | ,00 |
| 21/9/2009 | 12,9600 | -4,14% | 13,3600 | 13,4400 | 12,8000 | 1.538 | ,00 |
| 18/9/2009 | 13,5200 | -2,31% | 14,0000 | 14,0000 | 13,5200 | 3.122 | ,00 |
| 17/9/2009 | 13,8400 | 2,98% | 13,4400 | 14,1600 | 12,9600 | 10.418 | ,00 |
| 16/9/2009 | 13,4400 | -0,59% | 13,4400 | 13,7600 | 13,4400 | 575 | ,00 |
| 15/9/2009 | 13,5200 | 1,81% | 13,6800 | 13,6800 | 13,0400 | 753 | ,00 |
| 14/9/2009 | 13,2800 | -2,35% | 13,4400 | 13,6800 | 13,2800 | 1.499 | ,00 |
| 11/9/2009 | 13,6000 | 0,00% | 13,6000 | 13,6000 | 13,4400 | 1.445 | ,00 |
| 10/9/2009 | 13,6000 | 0,00% | 13,8400 | 14,0800 | 13,2800 | 1.805 | ,00 |
| 09/9/2009 | 13,6000 | -0,58% | 13,6800 | 14,4000 | 13,3600 | 1.514 | ,00 |
| 08/9/2009 | 13,6800 | 3,01% | 13,2800 | 13,8400 | 13,2800 | 1.648 | ,00 |
| 07/9/2009 | 13,2800 | 1,84% | 13,2000 | 13,2800 | 12,8800 | 1.346 | ,00 |
| 04/9/2009 | 13,0400 | 1,24% | 13,1200 | 13,1200 | 12,8800 | 1.273 | ,00 |
| 03/9/2009 | 12,8800 | -3,59% | 13,2000 | 13,2000 | 12,8000 | 2.231 | ,00 |
| 02/9/2009 | 13,3600 | -1,76% | 13,2000 | 13,4400 | 13,2000 | 675 | ,00 |
| 01/9/2009 | 13,6000 | 0,00% | 13,6800 | 13,6800 | 13,6000 | 329 | ,00 |
| 31/8/2009 | 13,6000 | -0,58% | 13,6800 | 13,8400 | 13,6000 | 2.056 | ,00 |
| 28/8/2009 | 13,6800 | -1,72% | 14,0000 | 14,2400 | 13,6000 | 3.180 | ,00 |
| 27/8/2009 | 13,9200 | -2,25% | 14,2400 | 14,2400 | 13,8400 | 1.089 | ,00 |
| 26/8/2009 | 14,2400 | -0,56% | 14,4800 | 14,4800 | 14,0800 | 1.317 | ,00 |
| 25/8/2009 | 14,3200 | -0,56% | 14,4000 | 14,4000 | 14,0800 | 1.277 | ,00 |
| 24/8/2009 | 14,4000 | -2,17% | 14,8800 | 14,8800 | 14,3200 | 2.117 | ,00 |
| 21/8/2009 | 14,7200 | 2,79% | 14,0800 | 14,8000 | 14,0800 | 1.176 | ,00 |
| 20/8/2009 | 14,3200 | 4,07% | 14,0800 | 14,4000 | 13,7600 | 1.199 | ,00 |
| 19/8/2009 | 13,7600 | 0,58% | 13,6000 | 14,4000 | 13,6000 | 867 | ,00 |
| 18/8/2009 | 13,6800 | 1,18% | 13,6800 | 13,7600 | 13,6000 | 851 | ,00 |
| 17/8/2009 | 13,5200 | 0,60% | 13,4400 | 13,6000 | 13,4400 | 1.370 | ,00 |
| 14/8/2009 | 13,4400 | -1,75% | 13,9200 | 13,9200 | 13,3600 | 1.685 | ,00 |
| 13/8/2009 | 13,6800 | 1,79% | 13,6000 | 14,0000 | 13,3600 | 8.304 | ,00 |
| 12/8/2009 | 13,4400 | -7,18% | 14,4000 | 14,4000 | 13,1200 | 2.931 | ,00 |
| 11/8/2009 | 14,4800 | -2,16% | 14,8000 | 14,8800 | 14,4000 | 683 | ,00 |
| 10/8/2009 | 14,8000 | 0,54% | 15,0400 | 15,0400 | 14,6400 | 26 | ,00 |
| 07/8/2009 | 14,7200 | -1,08% | 14,7200 | 15,0400 | 14,6400 | 1.430 | ,00 |
| 06/8/2009 | 14,8800 | -2,11% | 15,2800 | 15,2800 | 14,8000 | 2.679 | ,00 |
| 05/8/2009 | 15,2000 | -1,04% | 15,5200 | 15,6000 | 15,0400 | 1.620 | ,00 |
| 04/8/2009 | 15,3600 | -1,03% | 15,5200 | 15,6000 | 15,2800 | 4.219 | ,00 |
| 03/8/2009 | 15,5200 | 4,30% | 15,0400 | 15,6000 | 15,0400 | 3.329 | ,00 |
| 31/7/2009 | 14,8800 | -1,06% | 15,2000 | 15,2000 | 14,8000 | 1.067 | ,00 |
| 30/7/2009 | 15,0400 | -0,53% | 15,2800 | 15,2800 | 14,9600 | 1.087 | ,00 |
| 29/7/2009 | 15,1200 | 1,61% | 14,8800 | 15,1200 | 14,8000 | 801 | ,00 |
| 28/7/2009 | 14,8800 | -1,06% | 15,0400 | 15,2000 | 14,8800 | 3.780 | ,00 |
| 27/7/2009 | 15,0400 | 0,00% | 15,0400 | 15,3600 | 15,0400 | 5.736 | ,00 |
| 24/7/2009 | 15,0400 | -0,53% | 15,2000 | 15,2000 | 15,0400 | 896 | ,00 |
| 23/7/2009 | 15,1200 | 0,00% | 15,6000 | 15,6000 | 15,0400 | 997 | ,00 |
| 22/7/2009 | 15,1200 | 0,53% | 15,0400 | 15,2800 | 15,0400 | 969 | ,00 |
| 21/7/2009 | 15,0400 | -1,57% | 15,4400 | 15,4400 | 14,8800 | 1.070 | ,00 |
| 20/7/2009 | 15,2800 | 0,53% | 15,5200 | 15,5200 | 15,2000 | 1.100 | ,00 |
| 17/7/2009 | 15,2000 | 2,70% | 14,8800 | 15,6800 | 14,8800 | 3.382 | ,00 |
| 16/7/2009 | 14,8000 | 1,09% | 14,9600 | 14,9600 | 14,7200 | 1.194 | ,00 |
| 15/7/2009 | 14,6400 | 0,55% | 14,6400 | 14,6400 | 14,4000 | 778 | ,00 |
| 14/7/2009 | 14,5600 | 0,55% | 14,8000 | 14,8800 | 14,4000 | 1.287 | ,00 |
| 13/7/2009 | 14,4800 | 2,26% | 14,1600 | 14,8000 | 14,1600 | 581 | ,00 |
| 10/7/2009 | 14,1600 | -3,28% | 14,8000 | 14,8000 | 14,0800 | 751 | ,00 |
| 09/7/2009 | 14,6400 | -0,54% | 14,8800 | 14,8800 | 14,5600 | 338 | ,00 |
| 08/7/2009 | 14,7200 | -2,13% | 14,9600 | 14,9600 | 14,4800 | 595 | ,00 |
| 07/7/2009 | 15,0400 | -1,05% | 15,4400 | 15,4400 | 14,9600 | 690 | ,00 |
| 06/7/2009 | 15,2000 | -1,04% | 15,2000 | 15,2800 | 14,9600 | 587 | ,00 |
| 03/7/2009 | 15,3600 | 1,59% | 15,2000 | 15,5200 | 15,2000 | 234 | ,00 |
| 02/7/2009 | 15,1200 | -0,53% | 15,2000 | 15,2800 | 14,8800 | 834 | ,00 |
| 01/7/2009 | 15,2000 | -0,52% | 15,5200 | 15,5200 | 14,9600 | 459 | ,00 |
| 30/6/2009 | 15,2800 | -0,52% | 15,3600 | 15,6800 | 15,0400 | 1.447 | ,00 |
| 29/6/2009 | 15,3600 | -1,54% | 15,6800 | 15,6800 | 14,8800 | 924 | ,00 |
| 26/6/2009 | 15,6000 | 0,52% | 15,5200 | 15,8400 | 15,0400 | 1.130 | ,00 |
| 25/6/2009 | 15,5200 | 2,65% | 15,4400 | 15,6800 | 14,8000 | 6.351 | ,00 |
| 24/6/2009 | 15,1200 | -1,56% | 15,3600 | 15,6000 | 14,8000 | 3.604 | ,00 |
| 23/6/2009 | 15,3600 | 3,78% | 14,8000 | 15,5200 | 14,1600 | 2.222 | ,00 |
| 22/6/2009 | 14,8000 | -5,13% | 15,6000 | 16,4800 | 14,4000 | 3.965 | ,00 |
| 19/6/2009 | 15,6000 | 9,55% | 14,4000 | 15,6000 | 14,4000 | 6.222 | ,00 |
| 18/6/2009 | 14,2400 | -0,56% | 14,4000 | 14,5600 | 13,6800 | 2.670 | ,00 |
| 17/6/2009 | 14,3200 | -4,79% | 15,2000 | 15,7600 | 14,1600 | 2.757 | ,00 |
| 16/6/2009 | 15,0400 | -2,59% | 15,4400 | 15,4400 | 14,8000 | 2.352 | ,00 |
| 15/6/2009 | 15,4400 | -2,03% | 15,9200 | 15,9200 | 15,4400 | 913 | ,00 |
| 12/6/2009 | 15,7600 | 1,03% | 15,6800 | 16,0000 | 15,5200 | 2.497 | ,00 |
| 11/6/2009 | 15,6000 | -1,02% | 15,9200 | 16,0800 | 15,4400 | 3.091 | ,00 |
| 10/6/2009 | 15,7600 | 3,14% | 15,4400 | 16,0000 | 15,2000 | 3.819 | ,00 |
| 09/6/2009 | 15,2800 | -2,55% | 15,4400 | 16,0000 | 15,2000 | 1.599 | ,00 |
| 05/6/2009 | 15,6800 | -1,01% | 15,7600 | 15,9200 | 15,4400 | 3.661 | ,00 |
| 04/6/2009 | 15,8400 | -0,50% | 16,0800 | 16,0800 | 15,6800 | 3.416 | ,00 |
| 03/6/2009 | 15,9200 | -0,50% | 16,1600 | 16,2400 | 15,6800 | 3.071 | ,00 |
| 02/6/2009 | 16,0000 | 0,50% | 16,0000 | 16,2400 | 15,9200 | 4.284 | ,00 |
| 01/6/2009 | 15,9200 | -3,86% | 16,8800 | 16,8800 | 15,7600 | 7.680 | ,00 |
| 29/5/2009 | 16,5600 | -3,27% | 17,2800 | 17,2800 | 16,3200 | 10.255 | ,00 |
| 28/5/2009 | 17,1200 | 1,42% | 17,0400 | 17,2800 | 16,5600 | 5.348 | ,00 |
| 27/5/2009 | 16,8800 | 1,44% | 16,8800 | 17,4400 | 16,8000 | 4.538 | ,00 |
| 26/5/2009 | 16,6400 | 0,00% | 16,6400 | 17,3600 | 16,3200 | 5.895 | ,00 |
| 25/5/2009 | 16,6400 | 0,97% | 16,6400 | 16,8000 | 16,3200 | 4.703 | ,00 |
| 22/5/2009 | 16,4800 | 0,49% | 16,6400 | 17,0400 | 16,4000 | 4.948 | ,00 |
| 21/5/2009 | 16,4000 | -1,91% | 16,8800 | 16,9600 | 16,2400 | 10.587 | ,00 |
| 20/5/2009 | 16,7200 | 2,96% | 16,5600 | 16,9600 | 16,4000 | 11.374 | ,00 |
| 19/5/2009 | 16,2400 | 4,64% | 15,5200 | 17,6000 | 15,5200 | 33.234 | ,00 |
| 18/5/2009 | 15,5200 | -14,91% | 18,0000 | 18,6400 | 15,2800 | 45.815 | ,00 |
| 15/5/2009 | 18,2400 | -1,72% | 19,1200 | 19,2000 | 18,0000 | 14.796 | ,00 |
| 14/5/2009 | 18,5600 | -9,02% | 20,0000 | 20,8000 | 18,4000 | 69.903 | ,00 |
| 13/5/2009 | 20,4000 | -0,78% | 20,5600 | 21,8400 | 20,0000 | 7.917 | ,00 |
| 12/5/2009 | 20,5600 | 4,90% | 19,2000 | 20,7200 | 19,2000 | 8.849 | ,00 |
| 11/5/2009 | 19,6000 | 5,15% | 18,6400 | 20,4800 | 18,6400 | 9.175 | ,00 |
| 08/5/2009 | 18,6400 | -1,69% | 18,9600 | 19,0400 | 18,3200 | 3.083 | ,00 |
| 07/5/2009 | 18,9600 | -0,84% | 19,2000 | 19,8400 | 18,4000 | 17.840 | ,00 |
| 06/5/2009 | 19,1200 | -4,40% | 19,4400 | 20,0000 | 18,4000 | 13.786 | ,00 |
| 05/5/2009 | 20,0000 | -1,96% | 20,3200 | 20,8000 | 19,5200 | 7.250 | ,00 |
| 04/5/2009 | 20,4000 | 2,82% | 20,0000 | 21,1200 | 19,0400 | 8.986 | ,00 |
| 30/4/2009 | 19,8400 | -4,98% | 20,9600 | 21,6000 | 19,2000 | 9.895 | ,00 |
| 29/4/2009 | 20,8800 | 1,56% | 21,0400 | 21,6000 | 20,4800 | 9.314 | ,00 |
| 28/4/2009 | 20,5600 | 7,53% | 19,2000 | 20,9600 | 18,8800 | 7.624 | ,00 |
| 27/4/2009 | 19,1200 | 4,82% | 18,2400 | 19,5200 | 17,6000 | 11.236 | ,00 |
| 24/4/2009 | 18,2400 | 3,17% | 18,4000 | 18,8000 | 17,0400 | 38.557 | ,00 |
| 23/4/2009 | 17,6800 | 2,31% | 17,3600 | 18,2400 | 17,3600 | 3.731 | ,00 |
| 22/4/2009 | 17,2800 | 0,93% | 17,2000 | 17,9200 | 17,1200 | 6.519 | ,00 |
| 21/4/2009 | 17,1200 | -4,46% | 17,6800 | 17,7600 | 16,8800 | 1.804 | ,00 |
| 16/4/2009 | 17,9200 | 5,66% | 17,1200 | 18,5600 | 17,1200 | 3.673 | ,00 |
| 15/4/2009 | 16,9600 | 2,91% | 16,6400 | 17,0400 | 16,4000 | 3.651 | ,00 |
| 14/4/2009 | 16,4800 | 3,52% | 16,1600 | 17,2000 | 16,1600 | 8.940 | ,00 |
| 09/4/2009 | 15,9200 | 0,51% | 16,1600 | 16,1600 | 15,6800 | 4.818 | ,00 |
| 08/4/2009 | 15,8400 | 1,02% | 15,5200 | 15,9200 | 15,5200 | 2.172 | ,00 |
| 07/4/2009 | 15,6800 | 1,55% | 15,6000 | 15,6800 | 15,2000 | 961 | ,00 |
| 06/4/2009 | 15,4400 | 1,58% | 15,5200 | 15,9200 | 15,0400 | 3.597 | ,00 |
| 03/4/2009 | 15,2000 | 1,60% | 14,8000 | 15,4400 | 14,7200 | 7.603 | ,00 |
| 02/4/2009 | 14,9600 | 5,06% | 14,6400 | 15,0400 | 14,3200 | 1.607 | ,00 |
| 01/4/2009 | 14,2400 | 0,56% | 14,4800 | 14,6400 | 14,0800 | 1.108 | ,00 |
| 31/3/2009 | 14,1600 | -5,85% | 14,9600 | 15,0400 | 13,6800 | 3.102 | ,00 |
| 30/3/2009 | 15,0400 | -1,05% | 14,8000 | 15,1200 | 14,4800 | 2.257 | ,00 |
| 27/3/2009 | 15,2000 | -1,04% | 15,3600 | 15,3600 | 14,8000 | 2.427 | ,00 |
| 26/3/2009 | 15,3600 | 0,52% | 15,9200 | 16,3200 | 15,2000 | 2.767 | ,00 |
| 24/3/2009 | 15,2800 | -3,05% | 15,8400 | 16,0800 | 15,2000 | 3.734 | ,00 |
| 23/3/2009 | 15,7600 | 0,51% | 15,9200 | 16,0800 | 15,5200 | 1.060 | ,00 |
| 20/3/2009 | 15,6800 | -2,97% | 16,0800 | 16,0800 | 15,6000 | 2.131 | ,00 |
| 19/3/2009 | 16,1600 | 0,00% | 16,4000 | 16,4000 | 15,9200 | 1.177 | ,00 |
| 18/3/2009 | 16,1600 | 0,00% | 16,4000 | 16,5600 | 16,0800 | 2.124 | ,00 |
| 17/3/2009 | 16,1600 | 0,50% | 16,1600 | 16,3200 | 15,9200 | 695 | ,00 |
| 16/3/2009 | 16,0800 | -2,90% | 16,4800 | 16,8000 | 16,0000 | 2.492 | ,00 |
| 13/3/2009 | 16,5600 | 2,99% | 16,1600 | 16,7200 | 16,0000 | 2.422 | ,00 |
| 12/3/2009 | 16,0800 | 0,50% | 16,0000 | 16,4800 | 15,2000 | 1.993 | ,00 |
| 11/3/2009 | 16,0000 | 3,09% | 15,6000 | 16,4800 | 15,3600 | 2.069 | ,00 |
| 10/3/2009 | 15,5200 | -1,02% | 15,8400 | 15,8400 | 15,3600 | 3.888 | ,00 |
| 09/3/2009 | 15,6800 | -2,00% | 16,1600 | 16,1600 | 15,6000 | 668 | ,00 |
| 06/3/2009 | 16,0000 | 0,00% | 16,2400 | 16,3200 | 15,8400 | 3.923 | ,00 |
| 05/3/2009 | 16,0000 | -4,31% | 16,8000 | 17,6800 | 15,7600 | 12.498 | ,00 |
| 04/3/2009 | 16,7200 | 6,09% | 15,9200 | 17,2800 | 15,5200 | 2.759 | ,00 |
| 03/3/2009 | 15,7600 | 0,00% | 15,7600 | 16,0800 | 15,6800 | 621 | ,00 |
| 27/2/2009 | 15,7600 | 0,51% | 15,7600 | 16,1600 | 15,2000 | 1.120 | ,00 |
| 26/2/2009 | 15,6800 | 1,03% | 15,7600 | 16,2400 | 15,6000 | 1.289 | ,00 |
| 25/2/2009 | 15,5200 | -5,37% | 16,9600 | 17,1200 | 15,4400 | 1.415 | ,00 |
| 24/2/2009 | 16,4000 | -4,21% | 16,8000 | 17,2000 | 15,5200 | 1.580 | ,00 |
| 23/2/2009 | 17,1200 | -0,93% | 17,0400 | 17,2800 | 16,7200 | 283 | ,00 |
| 20/2/2009 | 17,2800 | -0,46% | 17,2000 | 17,6000 | 16,4800 | 918 | ,00 |
| 19/2/2009 | 17,3600 | 0,46% | 17,2000 | 17,9200 | 17,1200 | 956 | ,00 |
| 18/2/2009 | 17,2800 | 0,47% | 17,2000 | 17,4400 | 17,1200 | 1.449 | ,00 |
| 17/2/2009 | 17,2000 | -5,70% | 17,9200 | 17,9200 | 16,9600 | 2.050 | ,00 |
| 16/2/2009 | 18,2400 | 0,44% | 18,1600 | 18,4000 | 17,6000 | 3.850 | ,00 |
| 13/2/2009 | 18,1600 | 0,00% | 18,4000 | 18,9600 | 17,6000 | 6.810 | ,00 |
| 12/2/2009 | 18,1600 | 0,00% | 18,0800 | 18,4000 | 18,0000 | 1.595 | ,00 |
| 11/2/2009 | 18,1600 | 2,25% | 17,6000 | 18,6400 | 17,6000 | 6.206 | ,00 |
| 10/2/2009 | 17,7600 | 0,00% | 17,6000 | 18,1600 | 17,4400 | 3.079 | ,00 |
| 09/2/2009 | 17,7600 | 0,45% | 17,7600 | 17,8400 | 17,6000 | 1.456 | ,00 |
| 06/2/2009 | 17,6800 | 0,00% | 17,7600 | 18,0800 | 17,6800 | 2.877 | ,00 |
| 05/2/2009 | 17,6800 | 0,45% | 17,6800 | 17,7600 | 17,1200 | 1.509 | ,00 |
| 04/2/2009 | 17,6000 | 0,92% | 17,7600 | 17,7600 | 17,2800 | 1.495 | ,00 |
| 03/2/2009 | 17,4400 | 2,35% | 17,3600 | 17,6800 | 16,8000 | 4.114 | ,00 |
| 02/2/2009 | 17,0400 | -0,93% | 16,8000 | 17,3600 | 16,4000 | 6.522 | ,00 |
| 30/1/2009 | 17,2000 | 16,22% | 14,8000 | 17,7600 | 14,8000 | 1.807 | ,00 |
| 29/1/2009 | 14,8000 | 0,00% | 14,9600 | 14,9600 | 14,4800 | 565 | ,00 |
| 28/1/2009 | 14,8000 | 5,11% | 14,3200 | 14,9600 | 14,0000 | 901 | ,00 |
| 27/1/2009 | 14,0800 | 0,00% | 13,9200 | 14,1600 | 13,8400 | 1.198 | ,00 |
| 26/1/2009 | 14,0800 | -1,68% | 14,3200 | 14,4000 | 14,0000 | 685 | ,00 |
| 23/1/2009 | 14,3200 | -3,24% | 15,7600 | 15,7600 | 14,2400 | 2.087 | ,00 |
| 22/1/2009 | 14,8000 | -7,96% | 16,4000 | 16,4000 | 14,7200 | 1.517 | ,00 |
| 21/1/2009 | 16,0800 | -1,47% | 16,3200 | 16,3200 | 16,0800 | 273 | ,00 |
| 20/1/2009 | 16,3200 | -1,45% | 16,5600 | 16,5600 | 15,7600 | 1.261 | ,00 |
| 19/1/2009 | 16,5600 | -0,48% | 16,7200 | 16,7200 | 16,0000 | 1.482 | ,00 |
| 16/1/2009 | 16,6400 | 0,48% | 16,9600 | 17,2800 | 16,4000 | 2.445 | ,00 |
| 15/1/2009 | 16,5600 | -3,27% | 16,8000 | 17,2800 | 16,4000 | 2.161 | ,00 |
| 14/1/2009 | 17,1200 | -2,73% | 17,9200 | 18,0000 | 17,0400 | 1.515 | ,00 |
| 13/1/2009 | 17,6000 | -2,65% | 17,8400 | 18,0000 | 17,4400 | 1.868 | ,00 |
| 12/1/2009 | 18,0800 | -2,16% | 18,6400 | 18,7200 | 17,8400 | 2.024 | ,00 |
| 09/1/2009 | 18,4800 | 0,00% | 18,6400 | 19,2000 | 18,4000 | 4.612 | ,00 |
| 08/1/2009 | 18,4800 | 0,00% | 18,1600 | 18,6400 | 18,0000 | 2.302 | ,00 |
| 07/1/2009 | 18,4800 | 4,52% | 17,6800 | 18,7200 | 17,5200 | 3.994 | ,00 |
| 05/1/2009 | 17,6800 | -5,15% | 18,8000 | 18,8000 | 17,6000 | 12.706 | ,00 |
| 02/1/2009 | 18,6400 | -0,85% | 18,4800 | 18,8000 | 18,0000 | 4.958 | ,00 |
| 31/12/2008 | 18,8000 | 1,73% | 18,6400 | 18,8800 | 18,0000 | 1.000 | ,00 |
| 30/12/2008 | 18,4800 | 1,32% | 18,0000 | 18,7200 | 17,7600 | 1.803 | ,00 |
| 29/12/2008 | 18,2400 | -2,56% | 18,8000 | 18,8000 | 18,0000 | 559 | ,00 |
| 24/12/2008 | 18,7200 | 4,46% | 18,0800 | 19,5200 | 18,0800 | 170 | ,00 |
| 23/12/2008 | 17,9200 | 3,70% | 17,1200 | 18,4800 | 16,4800 | 1.960 | ,00 |
| 22/12/2008 | 17,2800 | -1,37% | 17,4400 | 17,4400 | 17,0400 | 125 | ,00 |
| 19/12/2008 | 17,5200 | -2,23% | 17,6000 | 17,6000 | 17,5200 | 69 | ,00 |
| 18/12/2008 | 17,9200 | 0,90% | 17,3600 | 18,3200 | 16,0000 | 916 | ,00 |
| 17/12/2008 | 17,7600 | -2,63% | 18,2400 | 18,2400 | 17,5200 | 188 | ,00 |
| 16/12/2008 | 18,2400 | 0,00% | 18,1600 | 18,2400 | 17,8400 | 35 | ,00 |
| 15/12/2008 | 18,2400 | -0,44% | 18,4000 | 18,4000 | 17,8400 | 427 | ,00 |
| 12/12/2008 | 18,3200 | -4,18% | 18,4800 | 18,4800 | 18,0800 | 236 | ,00 |
| 11/12/2008 | 19,1200 | 3,46% | 18,4000 | 19,2000 | 18,4000 | 250 | ,00 |
| 10/12/2008 | 18,4800 | -0,86% | 18,4800 | 18,4800 | 18,4800 | 219 | ,00 |
| 09/12/2008 | 18,6400 | -0,85% | 18,2400 | 18,9600 | 18,0800 | 1.022 | ,00 |
| 08/12/2008 | 18,8000 | 4,91% | 18,0800 | 19,2000 | 17,9200 | 343 | ,00 |
| 05/12/2008 | 17,9200 | -0,88% | 18,3200 | 18,5600 | 17,7600 | 431 | ,00 |
| 04/12/2008 | 18,0800 | -3,42% | 18,7200 | 18,7200 | 18,0000 | 342 | ,00 |
| 03/12/2008 | 18,7200 | -0,85% | 19,1200 | 19,1200 | 18,4800 | 516 | ,00 |
| 02/12/2008 | 18,8800 | -2,88% | 19,3600 | 19,3600 | 18,7200 | 394 | ,00 |
| 01/12/2008 | 19,4400 | -2,41% | 19,8400 | 20,0000 | 19,2800 | 802 | ,00 |
| 28/11/2008 | 19,9200 | -2,35% | 20,4000 | 20,4000 | 19,2000 | 168 | ,00 |
| 27/11/2008 | 20,4000 | 0,00% | 20,9600 | 20,9600 | 20,4000 | 189 | ,00 |
| 26/11/2008 | 20,4000 | -1,54% | 20,4000 | 20,4000 | 20,1600 | 163 | ,00 |
| 25/11/2008 | 20,7200 | -0,77% | 20,8800 | 20,8800 | 20,3200 | 176 | ,00 |
| 24/11/2008 | 20,8800 | 1,56% | 20,7200 | 21,0400 | 20,2400 | 396 | ,00 |
| 21/11/2008 | 20,5600 | 2,39% | 20,0800 | 20,6400 | 19,4400 | 563 | ,00 |
| 20/11/2008 | 20,0800 | -2,71% | 20,1600 | 20,3200 | 18,6400 | 626 | ,00 |
| 19/11/2008 | 20,6400 | -2,27% | 20,9600 | 22,2400 | 19,2000 | 1.511 | ,00 |
| 18/11/2008 | 21,1200 | 3,13% | 19,5200 | 22,0800 | 19,2000 | 3.027 | ,00 |
| 17/11/2008 | 20,4800 | -6,23% | 21,3600 | 21,3600 | 17,5200 | 1.613 | ,00 |
| 14/11/2008 | 21,8400 | -0,73% | 22,8000 | 24,1600 | 21,3600 | 986 | ,00 |
| 13/11/2008 | 22,0000 | 1,10% | 21,7600 | 22,4000 | 21,7600 | 1.141 | ,00 |
| 12/11/2008 | 21,7600 | 3,82% | 21,6800 | 22,5600 | 20,8000 | 1.694 | ,00 |
| 11/11/2008 | 20,9600 | 1,55% | 21,8400 | 22,6400 | 19,2800 | 3.292 | ,00 |
| 10/11/2008 | 20,6400 | 19,44% | 17,7600 | 20,7200 | 17,7600 | 6.442 | ,00 |
| 07/11/2008 | 17,2800 | 4,85% | 16,8000 | 18,0000 | 16,6400 | 1.386 | ,00 |
| 06/11/2008 | 16,4800 | 7,85% | 14,8800 | 16,8000 | 14,6400 | 2.812 | ,00 |
| 05/11/2008 | 15,2800 | 9,14% | 14,0800 | 15,3600 | 14,0800 | 2.529 | ,00 |
| 04/11/2008 | 14,0000 | 9,38% | 13,2000 | 14,0800 | 12,9600 | 3.993 | ,00 |
| 03/11/2008 | 12,8000 | 5,96% | 12,8800 | 13,0400 | 12,7200 | 3.481 | ,00 |
| 31/10/2008 | 12,0800 | 4,14% | 11,7600 | 12,5600 | 11,6000 | 2.230 | ,00 |
| 30/10/2008 | 11,6000 | 0,69% | 12,1600 | 12,6400 | 11,6000 | 3.109 | ,00 |
| 29/10/2008 | 11,5200 | 5,88% | 11,9200 | 13,0400 | 11,3600 | 2.756 | ,00 |
| 27/10/2008 | 10,8800 | 10,57% | 9,2800 | 11,7600 | 9,2800 | 991 | ,00 |
| 24/10/2008 | 9,8400 | -12,14% | 10,2400 | 10,6400 | 9,7600 | 382 | ,00 |
| 23/10/2008 | 11,2000 | -14,11% | 12,4000 | 12,6400 | 11,2000 | 4.700 | ,00 |
| 22/10/2008 | 13,0400 | -12,37% | 14,8800 | 14,8800 | 12,8000 | 5.148 | ,00 |
| 21/10/2008 | 14,8800 | -8,82% | 16,6400 | 16,6400 | 14,7200 | 1.985 | ,00 |
| 20/10/2008 | 16,3200 | -6,85% | 17,5200 | 17,5200 | 16,0000 | 1.184 | ,00 |
| 17/10/2008 | 17,5200 | -9,13% | 19,7600 | 19,7600 | 17,4400 | 983 | ,00 |
| 16/10/2008 | 19,2800 | -6,59% | 19,0400 | 19,6800 | 19,0400 | 844 | ,00 |
| 15/10/2008 | 20,6400 | -4,09% | 20,9600 | 21,2000 | 20,4800 | 487 | ,00 |
| 14/10/2008 | 21,5200 | 4,26% | 20,0000 | 22,6400 | 20,0000 | 1.692 | ,00 |
| 13/10/2008 | 20,6400 | 0,39% | 20,8000 | 22,5600 | 20,4000 | 1.476 | ,00 |
| 10/10/2008 | 20,5600 | -9,82% | 21,8400 | 21,8400 | 20,5600 | 713 | ,00 |
| 09/10/2008 | 22,8000 | -5,63% | 22,9600 | 24,6400 | 22,4000 | 1.958 | ,00 |
| 08/10/2008 | 24,1600 | -2,58% | 23,7600 | 24,4800 | 23,2800 | 361 | ,00 |
| 07/10/2008 | 24,8000 | -7,74% | 26,8800 | 26,8800 | 24,4800 | 578 | ,00 |
| 06/10/2008 | 26,8800 | -2,33% | 26,8800 | 27,2000 | 25,1200 | 308 | ,00 |
| 03/10/2008 | 27,5200 | 1,18% | 27,0400 | 28,0000 | 26,8800 | 160 | ,00 |
| 02/10/2008 | 27,2000 | -0,58% | 28,0000 | 29,2800 | 24,9600 | 603 | ,00 |
| 01/10/2008 | 27,3600 | -2,29% | 28,0000 | 30,4000 | 26,8800 | 430 | ,00 |
| 30/9/2008 | 28,0000 | -7,89% | 27,6800 | 29,1200 | 27,3600 | 2.341 | ,00 |
| 29/9/2008 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 30,4000 | 13 | ,00 |
| 26/9/2008 | 30,4000 | -2,06% | 31,5200 | 32,3200 | 30,0800 | 97 | ,00 |
| 25/9/2008 | 31,0400 | 0,52% | 31,3600 | 31,3600 | 30,0800 | 260 | ,00 |
| 24/9/2008 | 30,8800 | 0,00% | 30,4000 | 31,0400 | 30,4000 | 131 | ,00 |
| 23/9/2008 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | ,00 | |
| 22/9/2008 | 30,8800 | 0,52% | 29,4400 | 33,7600 | 29,4400 | 140 | ,00 |
| 19/9/2008 | 30,7200 | 10,34% | 28,0000 | 31,8400 | 28,0000 | 1.153 | ,00 |
| 18/9/2008 | 27,8400 | 0,58% | 27,8400 | 28,4800 | 27,5200 | 470 | ,00 |
| 17/9/2008 | 27,6800 | 0,00% | 29,4400 | 30,0800 | 27,3600 | 555 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|