| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4600 | -3,78 % | -0,1750 | 245.584 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΛΟΥΛΗ | 4,1000 | -2,84 % | -0,1200 | 5.570 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 471.536 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 43.498 |
| ΦΡΙΓΟ | 0,5220 | -1,88 % | -0,0100 | 38.450 |
| ΒΙΟΣΚ | 2,6700 | -1,84 % | -0,0500 | 8.584 |
Συνεχης ενημερωση
ΚΥΛΙΝΔΡΟΜΥΛΟΙ Κ. ΣΑΡΑΝΤΟΠΟΥΛΟΣ Α.Ε. (ΣΑΡΑΝ)
1,0700 €
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 |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 10/2/2011 | 2,0400 | -9,33% | 2,1300 | 2,1300 | 2,0400 | 490 | ,00 |
| 09/2/2011 | 2,2500 | -0,44% | 2,0900 | 2,2500 | 2,0800 | 248 | ,00 |
| 08/2/2011 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 07/2/2011 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/2/2011 | 2,2600 | 6,60% | 2,1500 | 2,2600 | 2,1200 | 2.167 | ,00 |
| 03/2/2011 | 2,1200 | -9,40% | 2,3000 | 2,3400 | 2,1100 | 925 | ,00 |
| 02/2/2011 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 01/2/2011 | 2,3400 | -2,50% | 2,3900 | 2,5000 | 2,3100 | 2.699 | ,00 |
| 31/1/2011 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/1/2011 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/1/2011 | 2,4000 | 0,00% | 2,4000 | 2,4600 | 2,4000 | 200 | ,00 |
| 26/1/2011 | 2,4000 | 4,80% | 2,4000 | 2,4000 | 2,4000 | 200 | ,00 |
| 25/1/2011 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 24/1/2011 | 2,2900 | -5,37% | 2,2900 | 2,2900 | 2,2900 | 150 | ,00 |
| 21/1/2011 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 20/1/2011 | 2,4200 | 3,86% | 2,3500 | 2,4300 | 2,3500 | 2.000 | ,00 |
| 19/1/2011 | 2,3300 | -2,92% | 2,2900 | 2,4000 | 2,2900 | 695 | ,00 |
| 18/1/2011 | 2,4000 | 6,19% | 2,2000 | 2,4000 | 2,2000 | 2.500 | ,00 |
| 17/1/2011 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 500 | ,00 |
| 14/1/2011 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 13/1/2011 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 12/1/2011 | 2,2600 | 2,73% | 2,2000 | 2,3000 | 2,2000 | 1.750 | ,00 |
| 11/1/2011 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 10/1/2011 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 07/1/2011 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 05/1/2011 | 2,2000 | 6,28% | 2,2000 | 2,2000 | 2,2000 | 165 | ,00 |
| 04/1/2011 | 2,0700 | -1,43% | 2,0700 | 2,0700 | 2,0700 | 40 | ,00 |
| 03/1/2011 | 2,1000 | 3,96% | 1,8200 | 2,1000 | 1,8200 | 561 | ,00 |
| 31/12/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 30/12/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 29/12/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 28/12/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 27/12/2010 | 2,0200 | 0,00% | 2,0300 | 2,0300 | 2,0200 | 97 | ,00 |
| 23/12/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 22/12/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 35 | ,00 |
| 21/12/2010 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 145 | ,00 |
| 20/12/2010 | 2,0200 | -9,82% | 2,0200 | 2,0200 | 2,0200 | 772 | ,00 |
| 17/12/2010 | 2,2400 | -9,68% | 2,2400 | 2,2400 | 2,2400 | 113 | ,00 |
| 16/12/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/12/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 14/12/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 13/12/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 10/12/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 09/12/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 08/12/2010 | 2,4800 | -1,98% | 2,2800 | 2,4800 | 2,2800 | 55 | ,00 |
| 07/12/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 06/12/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 03/12/2010 | 2,5300 | 5,42% | 2,5300 | 2,5300 | 2,5300 | 5 | ,00 |
| 02/12/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 01/12/2010 | 2,4000 | -9,77% | 2,4000 | 2,4000 | 2,4000 | 185 | ,00 |
| 30/11/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 29/11/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 26/11/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 25/11/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 24/11/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 23/11/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 22/11/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 19/11/2010 | 2,6600 | -11,33% | 2,4200 | 2,6600 | 2,4200 | 173 | ,00 |
| 18/11/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/11/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/11/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/11/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/11/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/11/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/11/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/11/2010 | 3,0000 | 0,67% | 3,0000 | 3,0000 | 3,0000 | 600 | ,00 |
| 08/11/2010 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 05/11/2010 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 04/11/2010 | 2,9800 | 1,02% | 2,9800 | 2,9800 | 2,9800 | 986 | ,00 |
| 03/11/2010 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 02/11/2010 | 2,9500 | 1,72% | 2,9000 | 2,9500 | 2,9000 | 1.000 | ,00 |
| 01/11/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 29/10/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 27/10/2010 | 2,9000 | 1,75% | 2,9000 | 2,9000 | 2,9000 | 800 | ,00 |
| 26/10/2010 | 2,8500 | 1,79% | 2,8500 | 2,8500 | 2,8500 | 25 | ,00 |
| 25/10/2010 | 2,8000 | 1,82% | 2,8000 | 2,8000 | 2,8000 | 25 | ,00 |
| 22/10/2010 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 21/10/2010 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 20/10/2010 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 19/10/2010 | 2,7500 | 1,85% | 2,7000 | 2,7500 | 2,7000 | 1.723 | ,00 |
| 18/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 15/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 14/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 2.000 | ,00 |
| 13/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 12/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 1.000 | ,00 |
| 11/10/2010 | 2,7000 | 0,00% | 2,7200 | 2,7200 | 2,7000 | 1.700 | ,00 |
| 08/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 07/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 06/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 05/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 04/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 01/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 30/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 29/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 28/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 27/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 842 | ,00 |
| 24/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 23/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 22/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7200 | 2,7000 | 10.000 | ,00 |
| 21/9/2010 | 2,7000 | -8,47% | 2,7000 | 2,7000 | 2,7000 | 223 | ,00 |
| 20/9/2010 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 17/9/2010 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 16/9/2010 | 2,9500 | 9,26% | 2,9500 | 2,9500 | 2,9500 | 14 | ,00 |
| 15/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 14/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 13/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 10/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 09/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 07/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 06/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 420 | ,00 |
| 03/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 02/9/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 1.000 | ,00 |
| 01/9/2010 | 2,7000 | -0,74% | 2,7000 | 2,7000 | 2,7000 | 780 | ,00 |
| 31/8/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 30/8/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 27/8/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 26/8/2010 | 2,7200 | 3,82% | 2,7200 | 2,7200 | 2,7200 | 17 | ,00 |
| 25/8/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 24/8/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 23/8/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 20/8/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 19/8/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 18/8/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 17/8/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 16/8/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 13/8/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 12/8/2010 | 2,6200 | 0,77% | 2,5000 | 2,6200 | 2,5000 | 2.025 | ,00 |
| 11/8/2010 | 2,6000 | 4,00% | 2,6000 | 2,6000 | 2,6000 | 2 | ,00 |
| 10/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.968 | ,00 |
| 09/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 06/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 05/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 04/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 112 | ,00 |
| 03/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 02/8/2010 | 2,5000 | 4,17% | 2,5000 | 2,5000 | 2,5000 | 2.520 | ,00 |
| 30/7/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/7/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/7/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/7/2010 | 2,4000 | -4,00% | 2,5000 | 2,5000 | 2,4000 | 19 | ,00 |
| 26/7/2010 | 2,5000 | 4,17% | 2,4000 | 2,5000 | 2,4000 | 2.990 | ,00 |
| 23/7/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/7/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 21/7/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 1.090 | ,00 |
| 20/7/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/7/2010 | 2,4000 | -5,88% | 2,4000 | 2,4000 | 2,4000 | 70 | ,00 |
| 16/7/2010 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 15/7/2010 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 14/7/2010 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 13/7/2010 | 2,5500 | 2,00% | 2,4000 | 2,5500 | 2,4000 | 2.140 | ,00 |
| 12/7/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 2.225 | ,00 |
| 09/7/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 08/7/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 07/7/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 06/7/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 05/7/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 02/7/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 01/7/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 30/6/2010 | 2,5000 | -1,96% | 2,5000 | 2,5000 | 2,5000 | 135 | ,00 |
| 29/6/2010 | 2,5500 | 2,00% | 2,5500 | 2,5500 | 2,5500 | 1.000 | ,00 |
| 28/6/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 25/6/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 24/6/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 23/6/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 22/6/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.000 | ,00 |
| 21/6/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 18/6/2010 | 2,5000 | -14,38% | 2,3500 | 2,5000 | 2,3500 | 280 | ,00 |
| 17/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 16/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 15/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 14/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 11/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 10/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 09/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 08/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 07/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 04/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 03/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 02/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 01/6/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 31/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 28/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 27/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 26/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 25/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 21/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 20/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 19/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 18/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 17/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 14/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 13/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 260 | ,00 |
| 12/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 11/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 140 | ,00 |
| 10/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 07/5/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 06/5/2010 | 2,9200 | -1,35% | 2,9200 | 2,9200 | 2,9200 | 1.100 | ,00 |
| 05/5/2010 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 04/5/2010 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 03/5/2010 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 30/4/2010 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 29/4/2010 | 2,9600 | 2,07% | 2,9200 | 2,9600 | 2,9200 | 18.000 | ,00 |
| 28/4/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 27/4/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 26/4/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 23/4/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 22/4/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 21/4/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 20/4/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 160 | ,00 |
| 19/4/2010 | 2,9000 | 3,57% | 2,5400 | 2,9000 | 2,5400 | 72 | ,00 |
| 16/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 15/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 14/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 13/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 12/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 826 | ,00 |
| 09/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 08/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 07/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 06/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 01/4/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 31/3/2010 | 2,8000 | 0,00% | 2,5200 | 2,8000 | 2,5200 | 523 | ,00 |
| 30/3/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 29/3/2010 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 26/3/2010 | 2,8000 | 3,70% | 2,8000 | 2,8000 | 2,8000 | 700 | ,00 |
| 24/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 23/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 22/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 19/3/2010 | 2,7000 | 0,00% | 2,4300 | 2,7000 | 2,4300 | 627 | ,00 |
| 18/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 830 | ,00 |
| 17/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 16/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 15/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 12/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 11/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 10/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 09/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/3/2010 | 2,7000 | 1,89% | 2,7000 | 2,7000 | 2,7000 | 80 | ,00 |
| 05/3/2010 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 04/3/2010 | 2,6500 | -1,85% | 2,7000 | 2,7000 | 2,4400 | 200 | ,00 |
| 03/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 02/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 01/3/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 190 | ,00 |
| 26/2/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 620 | ,00 |
| 25/2/2010 | 2,7000 | 0,00% | 2,4300 | 2,7000 | 2,1700 | 2.600 | ,00 |
| 24/2/2010 | 2,7000 | -9,70% | 2,7000 | 2,7000 | 2,7000 | 400 | ,00 |
| 23/2/2010 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 22/2/2010 | 2,9900 | -4,78% | 2,9900 | 2,9900 | 2,9900 | 100 | ,00 |
| 19/2/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 18/2/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 17/2/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 16/2/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 12/2/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 11/2/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 10/2/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 09/2/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 08/2/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 05/2/2010 | 3,1400 | -7,65% | 3,2000 | 3,2000 | 3,1400 | 100 | ,00 |
| 04/2/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 03/2/2010 | 3,4000 | -0,58% | 3,6800 | 3,6800 | 3,4000 | 1.100 | ,00 |
| 02/2/2010 | 3,4200 | -5,00% | 3,5200 | 3,5200 | 3,4200 | 30 | ,00 |
| 01/2/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 29/1/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 28/1/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 27/1/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 180 | ,00 |
| 26/1/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 375 | ,00 |
| 25/1/2010 | 3,6000 | -2,70% | 3,4400 | 3,6000 | 3,4000 | 1.000 | ,00 |
| 22/1/2010 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 7.423 | ,00 |
| 21/1/2010 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 20.000 | ,00 |
| 20/1/2010 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 19/1/2010 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 18/1/2010 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 15/1/2010 | 3,7000 | 2,78% | 3,7400 | 3,7500 | 3,7000 | 2.925 | ,00 |
| 14/1/2010 | 3,6000 | -4,00% | 3,6000 | 3,6000 | 3,6000 | 70 | ,00 |
| 13/1/2010 | 3,7500 | 0,00% | 3,7500 | 4,0000 | 3,3800 | 95 | ,00 |
| 12/1/2010 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 11/1/2010 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 08/1/2010 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 07/1/2010 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 05/1/2010 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 04/1/2010 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 31/12/2009 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 30/12/2009 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 29/12/2009 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 28/12/2009 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 23/12/2009 | 3,7500 | 1,35% | 3,7000 | 3,7500 | 3,6500 | 59.806 | 221.291,90 |
| 22/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 21/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 18/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 17/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 16/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 15/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 14/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 11/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 10/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 09/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 08/12/2009 | 3,7000 | 0,00% | 3,6900 | 3,7000 | 3,6900 | 1.075 | 3.974,70 |
| 07/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 04/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 03/12/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 73.160 |
| ΦΑΙΣ | 3,4350 | 5,05 % | 0,1650 | 224.282 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 80.075 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 1.804 |
| ΑΒΑΞ | 2,3200 | 2,88 % | 0,0650 | 235.851 |
| CREDIA | 1,4620 | 2,81 % | 0,0400 | 465.722 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΕΥΡΩΒ | 3,2200 | 2,61 % | 0,0820 | 6.034.416 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 2,61 % | 0,0820 | 19.295.421 |
| ΑΛΦΑ | 3,5010 | 0,46 % | 0,0160 | 17.405.179 |
| ΕΤΕ | 11,9600 | 0,00 % | 0,0000 | 14.299.677 |
| ΠΕΙΡ | 6,8580 | 0,44 % | 0,0300 | 12.853.667 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 8.882.423 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 8.059.110 |
| AKTR | 7,7300 | -0,64 % | -0,0500 | 7.489.492 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.672.581 |
| ΟΠΑΠ | 19,0300 | 0,69 % | 0,1300 | 5.265.450 |
| ΜΠΕΛΑ | 31,9000 | -0,13 % | -0,0400 | 3.730.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0638 | 1,75 % | 7.876.205 | 497χιλ. |
| ΕΥΡΩΒ | 3,2200 | 2,61 % | 6.034.416 | 19,30εκ. |
| ΑΛΦΑ | 3,5010 | 0,46 % | 4.992.237 | 17,41εκ. |
| ΠΕΙΡ | 6,8580 | 0,44 % | 1.879.576 | 12,85εκ. |
| ΕΤΕ | 11,9600 | 0,00 % | 1.196.541 | 14,30εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.188.599 | 490,5χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 1.074.959 | 8,06εκ. |
| AKTR | 7,7300 | -0,64 % | 968.572 | 7,49εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 651.541 | 795,2χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 471.536 | 100,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0638 | 1,75 % | 7.876.205 | 0,63 % |
| ΤΖΚΑ | 1,3800 | -0,72 % | 17.962 | 0,59 % |
| ΦΑΙΣ | 3,4350 | 5,05 % | 224.282 | 0,49 % |
| ΦΡΛΚ | 4,4600 | -3,78 % | 245.584 | 0,48 % |
| AKTR | 7,7300 | -0,64 % | 968.572 | 0,47 % |
| ΚΕΚΡ | 2,2200 | 0,91 % | 87.967 | 0,44 % |
| ΕΧΑΕ | 6,9100 | -0,58 % | 254.706 | 0,42 % |
| EIS | 1,2960 | 0,31 % | 59.060 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.188.599 | 0,38 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 29.190 | 0,38 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 73.160 | 8,77 % |
| ΚΕΚΡ | 2,2200 | 0,91 % | 87.967 | 7,73 % |
| ΑΤΕΚ | 1,3900 | 2,96 % | 1.804 | 7,41 % |
| ΚΑΡΕΛ | 336,0000 | 2,44 % | 845 | 7,32 % |
| ΦΑΙΣ | 3,4350 | 5,05 % | 224.282 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 29.874 | 5,74 % |
| ΠΡΟΦ | 7,1200 | 1,14 % | 28.379 | 5,68 % |
| ΦΡΛΚ | 4,4600 | -3,78 % | 245.584 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 14.177 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|