| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)
14,2200 €
-0,1600 (-1,11%)
- Άνοιγμα 14,3600
- Υψηλό 14,3600
- Χαμηλό 13,7800
- Όγκος 19.670
- Τζίρος 278.951 €
- Πράξεις 327
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 1,5580 | -0,32% | 1,5480 | 1,5680 | 1,5330 | 38.168 | ,00 |
| 10/2/2011 | 1,5630 | -1,57% | 1,6130 | 1,6280 | 1,5530 | 99.046 | ,00 |
| 09/2/2011 | 1,5880 | 1,28% | 1,5730 | 1,6130 | 1,5680 | 131.918 | ,00 |
| 08/2/2011 | 1,5680 | 5,02% | 1,5180 | 1,5830 | 1,5180 | 201.628 | ,00 |
| 07/2/2011 | 1,4930 | 3,75% | 1,4980 | 1,4980 | 1,4540 | 196.818 | ,00 |
| 04/2/2011 | 1,4390 | -1,71% | 1,4690 | 1,4690 | 1,4340 | 32.904 | ,00 |
| 03/2/2011 | 1,4640 | 0,00% | 1,4540 | 1,4690 | 1,4490 | 19.066 | ,00 |
| 02/2/2011 | 1,4640 | -1,94% | 1,4690 | 1,5130 | 1,4640 | 153.310 | ,00 |
| 01/2/2011 | 1,4930 | 1,63% | 1,4930 | 1,5230 | 1,4880 | 43.692 | ,00 |
| 31/1/2011 | 1,4690 | -1,61% | 1,4930 | 1,5130 | 1,4540 | 38.416 | ,00 |
| 28/1/2011 | 1,4930 | 5,59% | 1,4090 | 1,5130 | 1,4090 | 81.126 | ,00 |
| 27/1/2011 | 1,4140 | 0,00% | 1,4140 | 1,4340 | 1,4090 | 68.028 | ,00 |
| 26/1/2011 | 1,4140 | 0,00% | 1,4140 | 1,4490 | 1,4140 | 87.080 | ,00 |
| 25/1/2011 | 1,4140 | -2,08% | 1,4390 | 1,4390 | 1,3940 | 23.522 | ,00 |
| 24/1/2011 | 1,4440 | 1,76% | 1,4490 | 1,4640 | 1,4290 | 87.504 | ,00 |
| 21/1/2011 | 1,4190 | 0,35% | 1,3840 | 1,4690 | 1,3840 | 376.850 | ,00 |
| 20/1/2011 | 1,4140 | 1,43% | 1,4140 | 1,4290 | 1,3940 | 114.254 | ,00 |
| 19/1/2011 | 1,3940 | 0,72% | 1,4090 | 1,4190 | 1,3940 | 2.868 | ,00 |
| 18/1/2011 | 1,3840 | -0,72% | 1,4190 | 1,4190 | 1,3790 | 1.152 | ,00 |
| 17/1/2011 | 1,3940 | 0,00% | 1,4240 | 1,4240 | 1,3840 | 3.224 | ,00 |
| 14/1/2011 | 1,3940 | 0,00% | 1,3940 | 1,4140 | 1,3940 | 320.682 | ,00 |
| 13/1/2011 | 1,3940 | -3,46% | 1,4440 | 1,4440 | 1,3940 | 508.204 | ,00 |
| 12/1/2011 | 1,4440 | -2,63% | 1,4780 | 1,4930 | 1,4340 | 60.482 | ,00 |
| 11/1/2011 | 1,4830 | -0,67% | 1,4440 | 1,4830 | 1,4440 | 26.114 | ,00 |
| 10/1/2011 | 1,4930 | 0,00% | 1,4930 | 1,4980 | 1,4930 | 291.062 | ,00 |
| 07/1/2011 | 1,4930 | -3,24% | 1,4980 | 1,5430 | 1,4930 | 542.478 | ,00 |
| 05/1/2011 | 1,5430 | 2,66% | 1,5030 | 1,5430 | 1,5030 | 7.940 | ,00 |
| 04/1/2011 | 1,5030 | -4,45% | 1,5930 | 1,5930 | 1,5030 | 5.944 | ,00 |
| 03/1/2011 | 1,5730 | 5,36% | 1,3540 | 1,5730 | 1,3540 | 764 | ,00 |
| 31/12/2010 | 1,4930 | -4,78% | 1,6130 | 1,6130 | 1,4930 | 704 | ,00 |
| 30/12/2010 | 1,5680 | 0,00% | 1,5680 | 1,5680 | 1,5680 | ,00 | |
| 29/12/2010 | 1,5680 | 1,29% | 1,5480 | 1,5680 | 1,5430 | 2.210 | ,00 |
| 28/12/2010 | 1,5480 | -8,02% | 1,5730 | 1,5730 | 1,5430 | 37.364 | ,00 |
| 27/12/2010 | 1,6830 | -0,59% | 1,6830 | 1,6830 | 1,6830 | 1.460 | ,00 |
| 23/12/2010 | 1,6930 | 8,32% | 1,6930 | 1,6930 | 1,6930 | 12.362 | ,00 |
| 22/12/2010 | 1,5630 | 0,00% | 1,5630 | 1,5630 | 1,5630 | 16.472 | ,00 |
| 21/12/2010 | 1,5630 | 0,00% | 1,5630 | 1,5630 | 1,5630 | 804 | ,00 |
| 20/12/2010 | 1,5630 | -1,88% | 1,6280 | 1,6280 | 1,5630 | 30 | ,00 |
| 17/12/2010 | 1,5930 | 6,70% | 1,4980 | 1,5930 | 1,4980 | 47.028 | ,00 |
| 16/12/2010 | 1,4930 | 0,00% | 1,4930 | 1,4930 | 1,4930 | ,00 | |
| 15/12/2010 | 1,4930 | -0,67% | 1,5030 | 1,5030 | 1,4930 | 102.938 | ,00 |
| 14/12/2010 | 1,5030 | 0,00% | 1,4980 | 1,5030 | 1,4980 | 2.012 | ,00 |
| 13/12/2010 | 1,5030 | 0,67% | 1,4930 | 1,5130 | 1,4930 | 3.616 | ,00 |
| 10/12/2010 | 1,4930 | 0,00% | 1,4930 | 1,5230 | 1,4930 | 121.108 | ,00 |
| 09/12/2010 | 1,4930 | 0,00% | 1,5280 | 1,5280 | 1,4930 | 6.862 | ,00 |
| 08/12/2010 | 1,4930 | 0,00% | 1,4930 | 1,5730 | 1,4830 | 45.052 | ,00 |
| 07/12/2010 | 1,4930 | 4,85% | 1,4240 | 1,4980 | 1,4240 | 32.356 | ,00 |
| 06/12/2010 | 1,4240 | -2,06% | 1,4730 | 1,4730 | 1,3840 | 63.630 | ,00 |
| 03/12/2010 | 1,4540 | 3,93% | 1,3990 | 1,4730 | 1,3990 | 39.440 | ,00 |
| 02/12/2010 | 1,3990 | 4,09% | 1,3440 | 1,4140 | 1,3440 | 14.316 | ,00 |
| 01/12/2010 | 1,3440 | 6,25% | 1,2650 | 1,3890 | 1,2650 | 120.748 | ,00 |
| 30/11/2010 | 1,2650 | -4,82% | 1,2740 | 1,3290 | 1,2500 | 530.900 | ,00 |
| 29/11/2010 | 1,3290 | -3,28% | 1,3840 | 1,4880 | 1,3040 | 137.600 | ,00 |
| 26/11/2010 | 1,3740 | 0,00% | 1,3740 | 1,3940 | 1,3690 | 265.840 | ,00 |
| 25/11/2010 | 1,3740 | 2,23% | 1,3940 | 1,3940 | 1,3590 | 47.832 | ,00 |
| 24/11/2010 | 1,3440 | -2,54% | 1,3990 | 1,3990 | 1,3190 | 101.598 | ,00 |
| 23/11/2010 | 1,3790 | -6,13% | 1,4880 | 1,4930 | 1,3790 | 36.216 | ,00 |
| 22/11/2010 | 1,4690 | -2,91% | 1,5630 | 1,5630 | 1,4640 | 47.290 | ,00 |
| 19/11/2010 | 1,5130 | -3,81% | 1,5730 | 1,5830 | 1,5130 | 16.802 | ,00 |
| 18/11/2010 | 1,5730 | 1,94% | 1,5680 | 1,6330 | 1,5680 | 246.608 | ,00 |
| 17/11/2010 | 1,5430 | -8,86% | 1,6580 | 1,6580 | 1,5330 | 25.060 | ,00 |
| 16/11/2010 | 1,6930 | -2,25% | 1,7180 | 1,7180 | 1,6930 | 9.868 | ,00 |
| 15/11/2010 | 1,7320 | -3,35% | 1,7970 | 1,7970 | 1,7320 | 11.786 | ,00 |
| 12/11/2010 | 1,7920 | -5,29% | 1,8720 | 1,8720 | 1,7920 | 50.692 | ,00 |
| 11/11/2010 | 1,8920 | 6,17% | 1,7820 | 1,8920 | 1,7820 | 210 | ,00 |
| 10/11/2010 | 1,7820 | -2,99% | 1,8020 | 1,8020 | 1,7820 | 169.742 | ,00 |
| 09/11/2010 | 1,8370 | -4,17% | 1,9170 | 1,9170 | 1,8370 | 832 | ,00 |
| 08/11/2010 | 1,9170 | -0,73% | 1,9310 | 1,9310 | 1,8870 | 5.396 | ,00 |
| 05/11/2010 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | ,00 | |
| 04/11/2010 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | 594 | ,00 |
| 03/11/2010 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | ,00 | |
| 02/11/2010 | 1,9310 | 5,98% | 1,9220 | 1,9510 | 1,9020 | 3.106 | ,00 |
| 01/11/2010 | 1,8220 | -3,70% | 1,8920 | 1,8920 | 1,8170 | 2.336 | ,00 |
| 29/10/2010 | 1,8920 | -0,79% | 1,9370 | 1,9420 | 1,8920 | 131.206 | ,00 |
| 27/10/2010 | 1,9070 | -5,87% | 2,0260 | 2,0260 | 1,9070 | 220.824 | ,00 |
| 26/10/2010 | 2,0260 | 0,50% | 2,0110 | 2,0260 | 1,9910 | 1.074 | ,00 |
| 25/10/2010 | 2,0160 | 0,75% | 2,0310 | 2,0310 | 1,9710 | 1.288 | ,00 |
| 22/10/2010 | 2,0010 | -7,62% | 2,1110 | 2,1110 | 1,9960 | 160.298 | ,00 |
| 21/10/2010 | 2,1660 | 6,12% | 2,0410 | 2,1660 | 2,0410 | 7.118 | ,00 |
| 20/10/2010 | 2,0410 | -2,86% | 2,1010 | 2,1010 | 1,9910 | 2.610 | ,00 |
| 19/10/2010 | 2,1010 | 1,94% | 2,1010 | 2,1010 | 2,1010 | 4.530 | ,00 |
| 18/10/2010 | 2,0610 | 1,23% | 2,0610 | 2,0660 | 2,0610 | 6.812 | ,00 |
| 15/10/2010 | 2,0360 | -4,01% | 2,0360 | 2,0360 | 1,9910 | 111.612 | ,00 |
| 14/10/2010 | 2,1210 | 2,91% | 2,0610 | 2,1310 | 2,0610 | 872 | ,00 |
| 13/10/2010 | 2,0610 | 0,00% | 2,1210 | 2,1410 | 2,0610 | 4.458 | ,00 |
| 12/10/2010 | 2,0610 | -2,60% | 2,0910 | 2,0910 | 2,0610 | 22.096 | ,00 |
| 11/10/2010 | 2,1160 | 3,17% | 2,0610 | 2,1160 | 2,0610 | 7.470 | ,00 |
| 08/10/2010 | 2,0510 | -2,84% | 2,0810 | 2,0910 | 2,0460 | 6.026 | ,00 |
| 07/10/2010 | 2,1110 | 8,70% | 2,0660 | 2,1110 | 2,0660 | 4.018 | ,00 |
| 06/10/2010 | 1,9420 | 0,00% | 1,9420 | 1,9420 | 1,9420 | 1.104 | ,00 |
| 05/10/2010 | 1,9420 | -2,46% | 1,9910 | 1,9910 | 1,9420 | 11.778 | ,00 |
| 04/10/2010 | 1,9910 | 2,52% | 1,9910 | 1,9910 | 1,9910 | 14.954 | ,00 |
| 01/10/2010 | 1,9420 | 0,00% | 1,9420 | 1,9420 | 1,9370 | 188.626 | ,00 |
| 30/9/2010 | 1,9420 | -1,47% | 1,9710 | 2,0260 | 1,9420 | 47.068 | ,00 |
| 29/9/2010 | 1,9710 | 2,28% | 1,8970 | 1,9710 | 1,8970 | 2.384 | ,00 |
| 28/9/2010 | 1,9270 | -0,21% | 1,8970 | 1,9420 | 1,8970 | 5.254 | ,00 |
| 27/9/2010 | 1,9310 | -2,52% | 1,8520 | 1,9910 | 1,8520 | 2.544 | ,00 |
| 24/9/2010 | 1,9810 | 0,51% | 1,9710 | 1,9910 | 1,9560 | 1.104 | ,00 |
| 23/9/2010 | 1,9710 | 1,23% | 2,0010 | 2,0510 | 1,9560 | 1.512 | ,00 |
| 22/9/2010 | 1,9470 | -2,21% | 1,9470 | 1,9470 | 1,9470 | 251.796 | ,00 |
| 21/9/2010 | 1,9910 | 4,68% | 1,9020 | 1,9910 | 1,8720 | 8.780 | ,00 |
| 20/9/2010 | 1,9020 | 3,26% | 1,9420 | 1,9470 | 1,8970 | 2.350 | ,00 |
| 17/9/2010 | 1,8420 | 0,00% | 1,8420 | 1,9020 | 1,8270 | 1.864.266 | ,00 |
| 16/9/2010 | 1,8420 | -3,15% | 1,8220 | 1,9070 | 1,8220 | 1.450 | ,00 |
| 15/9/2010 | 1,9020 | 0,00% | 1,8920 | 1,9470 | 1,8820 | 3.280 | ,00 |
| 14/9/2010 | 1,9020 | -2,06% | 1,9420 | 1,9420 | 1,9020 | 2.522 | ,00 |
| 13/9/2010 | 1,9420 | -1,22% | 1,9660 | 1,9660 | 1,9420 | 1.668 | ,00 |
| 10/9/2010 | 1,9660 | 1,81% | 1,9760 | 1,9810 | 1,9420 | 3.198 | ,00 |
| 09/9/2010 | 1,9310 | 3,98% | 1,8420 | 1,9310 | 1,8370 | 142 | ,00 |
| 08/9/2010 | 1,8570 | 0,27% | 1,8670 | 1,8670 | 1,8270 | 554 | ,00 |
| 07/9/2010 | 1,8520 | -1,85% | 1,8870 | 1,8870 | 1,8520 | 3.214 | ,00 |
| 06/9/2010 | 1,8870 | -0,26% | 1,8920 | 1,8920 | 1,8820 | 2.626 | ,00 |
| 03/9/2010 | 1,8920 | 2,71% | 1,8570 | 1,9420 | 1,8420 | 34.018 | ,00 |
| 02/9/2010 | 1,8420 | 0,55% | 1,8570 | 1,9070 | 1,8420 | 59.878 | ,00 |
| 01/9/2010 | 1,8320 | 0,83% | 1,8170 | 1,8320 | 1,7920 | 24.174 | ,00 |
| 31/8/2010 | 1,8170 | -0,55% | 1,8270 | 1,8720 | 1,8170 | 26.254 | ,00 |
| 30/8/2010 | 1,8270 | -1,35% | 1,8520 | 1,8520 | 1,8270 | 4.358 | ,00 |
| 27/8/2010 | 1,8520 | 0,00% | 1,8570 | 1,8570 | 1,8520 | 10.600 | ,00 |
| 26/8/2010 | 1,8520 | 0,00% | 1,8520 | 1,8570 | 1,8520 | 6.056 | ,00 |
| 25/8/2010 | 1,8520 | -0,27% | 1,8570 | 1,8570 | 1,8520 | 10.252 | ,00 |
| 24/8/2010 | 1,8570 | -6,73% | 1,9910 | 1,9910 | 1,8420 | 21.596 | ,00 |
| 23/8/2010 | 1,9910 | 0,00% | 1,9910 | 1,9910 | 1,9910 | 1.968 | ,00 |
| 20/8/2010 | 1,9910 | -1,73% | 1,9960 | 1,9960 | 1,9860 | 7.342 | ,00 |
| 19/8/2010 | 2,0260 | 1,76% | 1,9910 | 2,0260 | 1,9910 | 342 | ,00 |
| 18/8/2010 | 1,9910 | -2,45% | 2,0410 | 2,0410 | 1,9910 | 2.010 | ,00 |
| 17/8/2010 | 2,0410 | -2,16% | 2,0260 | 2,0610 | 1,9910 | 14.638 | ,00 |
| 16/8/2010 | 2,0860 | 2,20% | 2,0860 | 2,0860 | 2,0860 | 20 | ,00 |
| 13/8/2010 | 2,0410 | 2,51% | 2,0710 | 2,0710 | 2,0410 | 2.870 | ,00 |
| 12/8/2010 | 1,9910 | 0,00% | 1,9910 | 1,9910 | 1,9910 | 403.528 | ,00 |
| 11/8/2010 | 1,9910 | -0,25% | 1,9910 | 1,9910 | 1,9810 | 106.706 | ,00 |
| 10/8/2010 | 1,9960 | -0,50% | 1,9910 | 2,0410 | 1,9910 | 5.728 | ,00 |
| 09/8/2010 | 2,0060 | -2,43% | 2,0060 | 2,0160 | 1,9910 | 120.590 | ,00 |
| 06/8/2010 | 2,0560 | -5,47% | 2,0210 | 2,1410 | 2,0060 | 2.396 | ,00 |
| 05/8/2010 | 2,1750 | 4,02% | 2,1750 | 2,1750 | 2,1750 | 2 | ,00 |
| 04/8/2010 | 2,0910 | -1,18% | 2,1410 | 2,1410 | 2,0910 | 996 | ,00 |
| 03/8/2010 | 2,1160 | -0,70% | 2,0360 | 2,1260 | 2,0360 | 3.656 | ,00 |
| 02/8/2010 | 2,1310 | 2,16% | 2,1310 | 2,2050 | 2,1210 | 11.224 | ,00 |
| 30/7/2010 | 2,0860 | 2,46% | 2,0360 | 2,0910 | 2,0360 | 14.548 | ,00 |
| 29/7/2010 | 2,0360 | 0,25% | 2,0860 | 2,0910 | 2,0260 | 2.450 | ,00 |
| 28/7/2010 | 2,0310 | -1,69% | 2,0010 | 2,0810 | 2,0010 | 2.608 | ,00 |
| 27/7/2010 | 2,0660 | -0,72% | 2,0760 | 2,0860 | 2,0660 | 19.354 | ,00 |
| 26/7/2010 | 2,0810 | 0,00% | 2,0810 | 2,0810 | 2,0810 | ,00 | |
| 23/7/2010 | 2,0810 | 0,73% | 2,0010 | 2,0810 | 2,0010 | 486 | ,00 |
| 22/7/2010 | 2,0660 | 1,22% | 2,0760 | 2,0760 | 2,0660 | 302 | ,00 |
| 21/7/2010 | 2,0410 | 2,51% | 2,0360 | 2,0410 | 2,0360 | 946 | ,00 |
| 20/7/2010 | 1,9910 | -2,93% | 1,9910 | 1,9910 | 1,9910 | 6.562 | ,00 |
| 19/7/2010 | 2,0510 | 0,00% | 2,0510 | 2,0510 | 2,0510 | 486 | ,00 |
| 16/7/2010 | 2,0510 | 0,49% | 2,0610 | 2,0710 | 2,0460 | 10.524 | ,00 |
| 15/7/2010 | 2,0410 | -0,24% | 2,0210 | 2,0510 | 2,0060 | 7.938 | ,00 |
| 14/7/2010 | 2,0460 | 0,49% | 2,0210 | 2,0460 | 2,0210 | 1.256 | ,00 |
| 13/7/2010 | 2,0360 | -3,09% | 1,9710 | 2,1260 | 1,9710 | 1.090.084 | ,00 |
| 12/7/2010 | 2,1010 | -5,36% | 1,9020 | 2,1900 | 1,9020 | 3.234 | ,00 |
| 09/7/2010 | 2,2200 | 8,24% | 2,2200 | 2,2200 | 2,2200 | 2 | ,00 |
| 08/7/2010 | 2,0510 | 0,00% | 2,0510 | 2,0510 | 2,0510 | 870 | ,00 |
| 07/7/2010 | 2,0510 | 0,00% | 2,0510 | 2,0510 | 2,0510 | ,00 | |
| 06/7/2010 | 2,0510 | 2,24% | 2,0410 | 2,0610 | 2,0310 | 1.930 | ,00 |
| 05/7/2010 | 2,0060 | -8,19% | 2,1410 | 2,1410 | 2,0010 | 1.646 | ,00 |
| 02/7/2010 | 2,1850 | -0,23% | 2,1900 | 2,1900 | 2,1850 | 226 | ,00 |
| 01/7/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 30/6/2010 | 2,1900 | 0,88% | 2,1900 | 2,1900 | 2,0010 | 16.806 | ,00 |
| 29/6/2010 | 2,1710 | 9,04% | 2,1710 | 2,1710 | 2,1710 | 452 | ,00 |
| 28/6/2010 | 1,9910 | -2,45% | 1,9910 | 2,3300 | 1,9910 | 1.474 | ,00 |
| 25/6/2010 | 2,0410 | -1,92% | 2,0410 | 2,0410 | 2,0410 | 402 | ,00 |
| 24/6/2010 | 2,0810 | 0,00% | 2,0810 | 2,0810 | 2,0810 | ,00 | |
| 23/6/2010 | 2,0810 | -4,98% | 2,0810 | 2,0810 | 2,0810 | 2 | ,00 |
| 22/6/2010 | 2,1900 | 2,29% | 2,1660 | 2,1900 | 2,0460 | 13.242 | ,00 |
| 21/6/2010 | 2,1410 | -1,15% | 2,1410 | 2,1410 | 2,1410 | 84 | ,00 |
| 18/6/2010 | 2,1660 | 0,00% | 2,1660 | 2,1660 | 2,1660 | 508 | ,00 |
| 17/6/2010 | 2,1660 | 0,00% | 2,1660 | 2,1660 | 2,1660 | 33.810 | ,00 |
| 16/6/2010 | 2,1660 | -5,21% | 2,2350 | 2,2400 | 2,1660 | 1.220 | ,00 |
| 15/6/2010 | 2,2850 | 4,58% | 2,4790 | 2,4790 | 2,2850 | 500 | ,00 |
| 14/6/2010 | 2,1850 | 2,78% | 2,1360 | 2,1850 | 2,0760 | 4.034 | ,00 |
| 11/6/2010 | 2,1260 | 7,59% | 2,1260 | 2,1260 | 2,1260 | 8 | ,00 |
| 10/6/2010 | 1,9760 | -5,73% | 2,1360 | 2,1710 | 1,9760 | 1.588 | ,00 |
| 09/6/2010 | 2,0960 | 10,78% | 1,9310 | 2,0960 | 1,9310 | 200 | ,00 |
| 08/6/2010 | 1,8920 | -1,30% | 1,8220 | 1,8920 | 1,7620 | 9.636 | ,00 |
| 07/6/2010 | 1,9170 | -1,54% | 1,9470 | 1,9860 | 1,9120 | 298 | ,00 |
| 04/6/2010 | 1,9470 | -3,42% | 1,9510 | 2,0810 | 1,9310 | 2.642 | ,00 |
| 03/6/2010 | 2,0160 | -2,42% | 2,0660 | 2,0660 | 2,0160 | 5.734 | ,00 |
| 02/6/2010 | 2,0660 | 2,48% | 1,9420 | 2,0660 | 1,9270 | 10.206 | ,00 |
| 01/6/2010 | 2,0160 | -5,84% | 2,0310 | 2,1410 | 2,0160 | 8.172 | ,00 |
| 31/5/2010 | 2,1410 | -2,46% | 2,1950 | 2,1950 | 2,1410 | 1.636 | ,00 |
| 28/5/2010 | 2,1950 | -6,20% | 2,3400 | 2,3900 | 2,1950 | 5.044 | ,00 |
| 27/5/2010 | 2,3400 | -1,27% | 2,2400 | 2,3400 | 2,2400 | 3.342 | ,00 |
| 26/5/2010 | 2,3700 | 7,48% | 2,2050 | 2,3700 | 2,1900 | 11.118 | ,00 |
| 25/5/2010 | 2,2050 | -0,68% | 2,2050 | 2,2050 | 2,2050 | 160 | ,00 |
| 21/5/2010 | 2,2200 | 1,60% | 2,2200 | 2,2200 | 2,1900 | 31.398 | ,00 |
| 20/5/2010 | 2,1850 | 0,00% | 2,1850 | 2,3050 | 2,1850 | 3.474 | ,00 |
| 19/5/2010 | 2,1850 | 0,23% | 2,1850 | 2,1850 | 2,1850 | 748 | ,00 |
| 18/5/2010 | 2,1800 | -0,46% | 2,1800 | 2,1800 | 2,1800 | 14 | ,00 |
| 17/5/2010 | 2,1900 | 3,50% | 2,2350 | 2,2350 | 2,1900 | 2.592 | ,00 |
| 14/5/2010 | 2,1160 | -1,17% | 2,0710 | 2,2850 | 2,0710 | 102.594 | ,00 |
| 13/5/2010 | 2,1410 | -3,34% | 2,2150 | 2,2550 | 2,1110 | 25.278 | ,00 |
| 12/5/2010 | 2,2150 | -7,32% | 2,3900 | 2,3900 | 2,2150 | 546.660 | ,00 |
| 11/5/2010 | 2,3900 | -2,01% | 2,3400 | 2,3900 | 2,3400 | 3.538 | ,00 |
| 10/5/2010 | 2,4390 | 11,62% | 2,4390 | 2,4390 | 2,4390 | 100 | ,00 |
| 07/5/2010 | 2,1850 | -4,38% | 2,1710 | 2,2650 | 2,1710 | 8.278 | ,00 |
| 06/5/2010 | 2,2850 | 4,34% | 2,1410 | 2,2850 | 2,1410 | 10.118 | ,00 |
| 05/5/2010 | 2,1900 | -5,40% | 2,1560 | 2,3050 | 2,1560 | 7.518 | ,00 |
| 04/5/2010 | 2,3150 | -2,11% | 2,3650 | 2,3650 | 2,3150 | 111.750 | ,00 |
| 03/5/2010 | 2,3650 | 5,11% | 2,3400 | 2,4000 | 2,3400 | 20.414 | ,00 |
| 30/4/2010 | 2,2500 | 0,22% | 2,2500 | 2,2500 | 2,2500 | 882 | ,00 |
| 29/4/2010 | 2,2450 | 0,22% | 2,2650 | 2,2850 | 2,2450 | 3.050 | ,00 |
| 28/4/2010 | 2,2400 | 0,00% | 2,2400 | 2,2450 | 2,2400 | 107.292 | ,00 |
| 27/4/2010 | 2,2400 | -6,28% | 2,1900 | 2,2650 | 2,1900 | 24.512 | ,00 |
| 26/4/2010 | 2,3900 | 0,84% | 2,3900 | 2,3900 | 2,3150 | 10.646 | ,00 |
| 23/4/2010 | 2,3700 | -1,82% | 2,4140 | 2,4140 | 2,3700 | 63.818 | ,00 |
| 22/4/2010 | 2,4140 | 0,00% | 2,4140 | 2,4140 | 2,3900 | 147.598 | ,00 |
| 21/4/2010 | 2,4140 | 0,00% | 2,2450 | 2,4140 | 2,2450 | 6.502 | ,00 |
| 20/4/2010 | 2,4140 | 0,37% | 2,4050 | 2,4140 | 2,3900 | 118.440 | ,00 |
| 19/4/2010 | 2,4050 | -0,17% | 2,4090 | 2,4340 | 2,3400 | 76.556 | ,00 |
| 16/4/2010 | 2,4090 | 0,00% | 2,4090 | 2,4090 | 2,3650 | 19.646 | ,00 |
| 15/4/2010 | 2,4090 | 0,58% | 2,3800 | 2,4290 | 2,3800 | 96.718 | ,00 |
| 14/4/2010 | 2,3950 | -0,58% | 2,4090 | 2,4090 | 2,3950 | 10.368 | ,00 |
| 13/4/2010 | 2,4090 | -2,03% | 2,2500 | 2,4090 | 2,2500 | 1.934 | ,00 |
| 12/4/2010 | 2,4590 | 1,65% | 2,4190 | 2,4640 | 2,4190 | 36.368 | ,00 |
| 09/4/2010 | 2,4190 | 4,04% | 2,4190 | 2,4190 | 2,4190 | 350 | ,00 |
| 08/4/2010 | 2,3250 | 0,43% | 2,2250 | 2,3250 | 2,2250 | 19.210 | ,00 |
| 07/4/2010 | 2,3150 | -5,08% | 2,2900 | 2,3500 | 2,2900 | 5.270 | ,00 |
| 06/4/2010 | 2,4390 | 1,25% | 2,4090 | 2,4390 | 2,4090 | 40.894 | ,00 |
| 01/4/2010 | 2,4090 | -2,03% | 2,4390 | 2,4390 | 2,4090 | 2.470 | ,00 |
| 31/3/2010 | 2,4590 | 1,44% | 2,4790 | 2,4790 | 2,4050 | 57.194 | ,00 |
| 30/3/2010 | 2,4240 | 0,79% | 2,4090 | 2,4790 | 2,3900 | 73.530 | ,00 |
| 29/3/2010 | 2,4050 | 1,69% | 2,4140 | 2,4790 | 2,3800 | 44.942 | ,00 |
| 26/3/2010 | 2,3650 | 0,85% | 2,4000 | 2,4000 | 2,3500 | 5.102 | ,00 |
| 24/3/2010 | 2,3450 | 2,40% | 2,2950 | 2,3550 | 2,2950 | 61.682 | ,00 |
| 23/3/2010 | 2,2900 | 4,09% | 2,2400 | 2,3050 | 2,2400 | 72.268 | ,00 |
| 22/3/2010 | 2,2000 | 0,46% | 2,2900 | 2,2900 | 2,1800 | 136.572 | ,00 |
| 19/3/2010 | 2,1900 | -2,01% | 2,1900 | 2,1900 | 2,1850 | 155.280 | ,00 |
| 18/3/2010 | 2,2350 | 1,82% | 2,1900 | 2,2350 | 2,1410 | 15.652 | ,00 |
| 17/3/2010 | 2,1950 | -1,57% | 2,2100 | 2,2100 | 2,1950 | 2.012 | ,00 |
| 16/3/2010 | 2,2300 | 0,90% | 2,2900 | 2,2900 | 2,1850 | 32.576 | ,00 |
| 15/3/2010 | 2,2100 | 0,00% | 2,2500 | 2,2500 | 2,2050 | 101.534 | ,00 |
| 12/3/2010 | 2,2100 | -0,67% | 2,2100 | 2,2100 | 2,2100 | 10 | ,00 |
| 11/3/2010 | 2,2250 | 0,45% | 2,2150 | 2,2250 | 2,1900 | 9.260 | ,00 |
| 10/3/2010 | 2,2150 | 1,37% | 2,1360 | 2,2150 | 2,1360 | 248.820 | ,00 |
| 09/3/2010 | 2,1850 | -0,23% | 2,1900 | 2,1900 | 2,1410 | 2.230 | ,00 |
| 08/3/2010 | 2,1900 | 3,50% | 2,2150 | 2,2150 | 2,1060 | 63.390 | ,00 |
| 05/3/2010 | 2,1160 | 0,71% | 2,0960 | 2,1160 | 2,0910 | 17.010 | ,00 |
| 04/3/2010 | 2,1010 | -1,87% | 2,1800 | 2,1800 | 2,0910 | 39.896 | ,00 |
| 03/3/2010 | 2,1410 | 1,90% | 2,0760 | 2,1410 | 2,0760 | 112.232 | ,00 |
| 02/3/2010 | 2,1010 | 3,45% | 2,0010 | 2,1010 | 2,0010 | 6.130 | ,00 |
| 01/3/2010 | 2,0310 | 2,01% | 2,0860 | 2,0860 | 2,0310 | 1.064 | ,00 |
| 26/2/2010 | 1,9910 | 0,00% | 1,9910 | 2,0110 | 1,9910 | 280.428 | ,00 |
| 25/2/2010 | 1,9910 | -0,25% | 1,9910 | 1,9910 | 1,9910 | 45.158 | ,00 |
| 24/2/2010 | 1,9960 | 0,25% | 2,0860 | 2,0860 | 1,9910 | 105.756 | ,00 |
| 23/2/2010 | 1,9910 | 0,00% | 1,9910 | 2,0160 | 1,9760 | 34.140 | ,00 |
| 22/2/2010 | 1,9910 | 2,52% | 1,9910 | 1,9960 | 1,9860 | 9.248 | ,00 |
| 19/2/2010 | 1,9420 | 0,00% | 1,9420 | 1,9760 | 1,9420 | 30.774 | ,00 |
| 18/2/2010 | 1,9420 | 0,00% | 1,9470 | 1,9470 | 1,9420 | 101.434 | ,00 |
| 17/2/2010 | 1,9420 | 0,00% | 1,9760 | 1,9910 | 1,9420 | 40.228 | ,00 |
| 16/2/2010 | 1,9420 | 0,00% | 1,9420 | 1,9560 | 1,9420 | 53.364 | ,00 |
| 12/2/2010 | 1,9420 | 1,30% | 1,9420 | 1,9420 | 1,9120 | 23.850 | ,00 |
| 11/2/2010 | 1,9170 | -1,99% | 1,9710 | 1,9710 | 1,9170 | 83.184 | ,00 |
| 10/2/2010 | 1,9560 | 0,46% | 1,9960 | 2,0010 | 1,9560 | 153.958 | ,00 |
| 09/2/2010 | 1,9470 | 0,26% | 1,9420 | 1,9910 | 1,9420 | 61.540 | ,00 |
| 08/2/2010 | 1,9420 | -2,46% | 1,9510 | 1,9510 | 1,9170 | 34.596 | ,00 |
| 05/2/2010 | 1,9910 | -0,50% | 1,8920 | 1,9910 | 1,8920 | 2.028.856 | ,00 |
| 04/2/2010 | 2,0010 | 1,78% | 1,9660 | 2,0210 | 1,9420 | 164.750 | ,00 |
| 03/2/2010 | 1,9660 | -1,26% | 1,9910 | 2,0010 | 1,9660 | 70.268 | ,00 |
| 02/2/2010 | 1,9910 | 0,00% | 1,9910 | 2,0060 | 1,9370 | 124.032 | ,00 |
| 01/2/2010 | 1,9910 | -2,21% | 2,0360 | 2,0360 | 1,9660 | 136.574 | ,00 |
| 29/1/2010 | 2,0360 | 2,26% | 1,9910 | 2,0610 | 1,9910 | 134.088 | ,00 |
| 28/1/2010 | 1,9910 | 2,52% | 1,9420 | 1,9910 | 1,9170 | 257.736 | ,00 |
| 27/1/2010 | 1,9420 | -2,46% | 2,0110 | 2,0110 | 1,9420 | 98.774 | ,00 |
| 26/1/2010 | 1,9910 | -2,45% | 2,0660 | 2,0660 | 1,9910 | 26.182 | ,00 |
| 25/1/2010 | 2,0410 | -2,39% | 2,0910 | 2,0910 | 2,0410 | 88.284 | ,00 |
| 22/1/2010 | 2,0910 | -2,34% | 2,0510 | 2,0910 | 1,9910 | 141.852 | ,00 |
| 21/1/2010 | 2,1410 | -4,42% | 2,2400 | 2,2400 | 2,0810 | 113.928 | ,00 |
| 20/1/2010 | 2,2400 | 0,00% | 2,2100 | 2,2400 | 2,2100 | 315.380 | ,00 |
| 19/1/2010 | 2,2400 | 0,00% | 2,1900 | 2,2400 | 2,1660 | 135.854 | ,00 |
| 18/1/2010 | 2,2400 | 0,00% | 2,2400 | 2,2650 | 2,1900 | 237.990 | ,00 |
| 15/1/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 512 | ,00 |
| 14/1/2010 | 2,2400 | 1,13% | 2,2400 | 2,2400 | 2,2150 | 34.184 | ,00 |
| 13/1/2010 | 2,2150 | -1,12% | 2,2400 | 2,2500 | 2,1950 | 26.064 | ,00 |
| 12/1/2010 | 2,2400 | -3,24% | 2,2900 | 2,3200 | 2,2400 | 61.308 | ,00 |
| 11/1/2010 | 2,3150 | 0,43% | 2,3400 | 2,3400 | 2,3100 | 77.652 | ,00 |
| 08/1/2010 | 2,3050 | -3,56% | 2,3850 | 2,3900 | 2,3050 | 23.802 | ,00 |
| 07/1/2010 | 2,3900 | 0,63% | 2,3650 | 2,3900 | 2,3300 | 110.486 | ,00 |
| 05/1/2010 | 2,3750 | -0,63% | 2,3850 | 2,4190 | 2,3600 | 38.626 | ,00 |
| 04/1/2010 | 2,3900 | -1,61% | 2,3800 | 2,3900 | 2,3400 | 3.274 | ,00 |
| 31/12/2009 | 2,4290 | 2,06% | 2,3850 | 2,4290 | 2,3800 | 22.428 | 54.005,68 |
| 30/12/2009 | 2,3800 | 2,81% | 2,3150 | 2,3800 | 2,3150 | 20.274 | 48.058,44 |
| 29/12/2009 | 2,3150 | 0,00% | 2,2900 | 2,3150 | 2,2900 | 1.832 | 4.225,80 |
| 28/12/2009 | 2,3150 | 0,00% | 2,3150 | 2,3150 | 2,3150 | 20 | 46,50 |
| 23/12/2009 | 2,3150 | -1,07% | 2,3400 | 2,3700 | 2,3150 | 4.576 | 10.689,85 |
| 22/12/2009 | 2,3400 | 5,41% | 2,2350 | 2,3400 | 2,2350 | 11.638 | 27.103,86 |
| 21/12/2009 | 2,2200 | -3,06% | 2,2900 | 2,2900 | 2,2150 | 25.022 | 55.884,68 |
| 18/12/2009 | 2,2900 | 0,88% | 2,2750 | 2,3150 | 2,2200 | 32.858 | 74.178,76 |
| 17/12/2009 | 2,2700 | 0,00% | 2,2700 | 2,2750 | 2,2400 | 26.602 | 59.763,95 |
| 16/12/2009 | 2,2700 | 1,34% | 2,2900 | 2,3400 | 2,2500 | 11.168 | 25.541,15 |
| 15/12/2009 | 2,2400 | -1,10% | 2,2250 | 2,2650 | 2,2100 | 23.350 | 52.254,25 |
| 14/12/2009 | 2,2650 | -1,09% | 2,2900 | 2,2950 | 2,2400 | 17.996 | 40.703,56 |
| 11/12/2009 | 2,2900 | 0,44% | 2,3100 | 2,3900 | 2,2650 | 351.934 | 806.368,30 |
| 10/12/2009 | 2,2800 | 3,40% | 2,2000 | 2,3400 | 2,1850 | 150.760 | 337.331,57 |
| 09/12/2009 | 2,2050 | -0,45% | 2,2150 | 2,2400 | 2,1510 | 55.344 | 122.386,39 |
| 08/12/2009 | 2,2150 | -3,70% | 2,2900 | 2,3100 | 2,2100 | 83.568 | 186.866,03 |
| 07/12/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,2500 | 78.062 | 177.298,30 |
| 04/12/2009 | 2,3000 | -1,71% | 2,3050 | 2,3250 | 2,2600 | 626.794 | 1.446.262,65 |
| 03/12/2009 | 2,3400 | 0,00% | 2,3350 | 2,3600 | 2,2950 | 139.750 | 326.393,85 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|