| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.153 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.744 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.855 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 39.806 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
CENTRIC ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΣΕΝΤΡ)
0,3290 €
0,0020 (0,61%)
- Άνοιγμα 0,3300
- Υψηλό 0,3350
- Χαμηλό 0,3270
- Όγκος 65.490
- Τζίρος 21.596 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2009 | 0,8900 | 9,88% | 0,8300 | 0,9100 | 0,8300 | 144.668 | ,00 |
| 30/11/2009 | 0,8100 | 1,25% | 0,8000 | 0,8300 | 0,7900 | 43.980 | ,00 |
| 27/11/2009 | 0,8000 | 0,00% | 0,7800 | 0,8300 | 0,7500 | 94.421 | ,00 |
| 26/11/2009 | 0,8000 | -2,44% | 0,8100 | 0,8200 | 0,7800 | 111.504 | ,00 |
| 25/11/2009 | 0,8200 | -5,75% | 0,8500 | 0,8600 | 0,8000 | 106.975 | ,00 |
| 24/11/2009 | 0,8700 | -2,25% | 0,8700 | 0,8900 | 0,8500 | 105.430 | ,00 |
| 23/11/2009 | 0,8900 | 3,49% | 0,8800 | 0,9200 | 0,8500 | 52.015 | ,00 |
| 20/11/2009 | 0,8600 | -5,49% | 0,9000 | 0,9200 | 0,8400 | 202.825 | ,00 |
| 19/11/2009 | 0,9100 | -3,19% | 0,9400 | 0,9500 | 0,9000 | 71.132 | ,00 |
| 18/11/2009 | 0,9400 | 1,08% | 0,9500 | 0,9500 | 0,9200 | 77.414 | ,00 |
| 17/11/2009 | 0,9300 | -2,11% | 0,9600 | 0,9800 | 0,9200 | 102.883 | ,00 |
| 16/11/2009 | 0,9500 | -3,06% | 0,9800 | 0,9900 | 0,9400 | 117.369 | ,00 |
| 13/11/2009 | 0,9800 | 0,00% | 0,9900 | 1,0100 | 0,9700 | 63.561 | ,00 |
| 12/11/2009 | 0,9800 | -3,92% | 1,0100 | 1,0100 | 0,9700 | 158.961 | ,00 |
| 11/11/2009 | 1,0200 | 0,99% | 1,0200 | 1,0600 | 1,0100 | 106.652 | ,00 |
| 10/11/2009 | 1,0100 | -4,72% | 1,0600 | 1,0700 | 0,9900 | 325.585 | ,00 |
| 09/11/2009 | 1,0600 | -5,36% | 1,1400 | 1,1500 | 1,0500 | 167.375 | ,00 |
| 06/11/2009 | 1,1200 | 3,70% | 1,1000 | 1,1600 | 1,0900 | 438.274 | ,00 |
| 05/11/2009 | 1,0800 | 9,09% | 0,9700 | 1,0800 | 0,9700 | 296.559 | ,00 |
| 04/11/2009 | 0,9900 | 3,13% | 0,9900 | 1,0100 | 0,9800 | 169.683 | ,00 |
| 03/11/2009 | 0,9600 | -5,88% | 0,9600 | 0,9900 | 0,9400 | 465.136 | ,00 |
| 02/11/2009 | 1,0200 | -6,42% | 1,0800 | 1,0900 | 1,0100 | 268.565 | ,00 |
| 30/10/2009 | 1,0900 | -0,91% | 1,1300 | 1,1400 | 1,0800 | 147.001 | ,00 |
| 29/10/2009 | 1,1000 | -1,79% | 1,1100 | 1,1200 | 1,0600 | 171.687 | ,00 |
| 27/10/2009 | 1,1200 | -3,45% | 1,1600 | 1,1800 | 1,1100 | 201.628 | ,00 |
| 26/10/2009 | 1,1600 | -2,52% | 1,1800 | 1,1900 | 1,1600 | 137.465 | ,00 |
| 23/10/2009 | 1,1900 | -0,83% | 1,2100 | 1,2300 | 1,1800 | 385.045 | ,00 |
| 22/10/2009 | 1,2000 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 844.059 | ,00 |
| 21/10/2009 | 1,2000 | -1,64% | 1,2300 | 1,2300 | 1,1900 | 214.573 | ,00 |
| 20/10/2009 | 1,2200 | -1,61% | 1,2400 | 1,2600 | 1,2200 | 91.707 | ,00 |
| 19/10/2009 | 1,2400 | 0,00% | 1,2600 | 1,2700 | 1,2300 | 26.812 | ,00 |
| 16/10/2009 | 1,2400 | 0,81% | 1,2300 | 1,2700 | 1,2100 | 192.141 | ,00 |
| 15/10/2009 | 1,2300 | -1,60% | 1,2600 | 1,2600 | 1,2200 | 75.810 | ,00 |
| 14/10/2009 | 1,2500 | 0,00% | 1,2500 | 1,2800 | 1,2400 | 141.529 | ,00 |
| 13/10/2009 | 1,2500 | -3,85% | 1,2900 | 1,2900 | 1,2500 | 71.647 | ,00 |
| 12/10/2009 | 1,3000 | 3,17% | 1,2800 | 1,3100 | 1,2700 | 122.618 | ,00 |
| 09/10/2009 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,2300 | 54.832 | ,00 |
| 08/10/2009 | 1,2600 | 0,00% | 1,2700 | 1,2900 | 1,2600 | 97.934 | ,00 |
| 07/10/2009 | 1,2600 | 0,00% | 1,2700 | 1,2800 | 1,2500 | 50.462 | ,00 |
| 06/10/2009 | 1,2600 | 1,61% | 1,2600 | 1,2700 | 1,2400 | 46.901 | ,00 |
| 05/10/2009 | 1,2400 | -3,13% | 1,3100 | 1,3100 | 1,2300 | 33.167 | ,00 |
| 02/10/2009 | 1,2800 | -1,54% | 1,2900 | 1,3100 | 1,2500 | 64.452 | ,00 |
| 01/10/2009 | 1,3000 | -0,76% | 1,3200 | 1,3300 | 1,2900 | 39.100 | ,00 |
| 30/9/2009 | 1,3100 | -2,96% | 1,3500 | 1,3600 | 1,3000 | 73.115 | ,00 |
| 29/9/2009 | 1,3500 | 0,00% | 1,3600 | 1,4100 | 1,3400 | 224.735 | ,00 |
| 28/9/2009 | 1,3500 | 1,50% | 1,3300 | 1,3800 | 1,3200 | 168.141 | ,00 |
| 25/9/2009 | 1,3300 | 1,53% | 1,3200 | 1,3400 | 1,3000 | 58.468 | ,00 |
| 24/9/2009 | 1,3100 | -1,50% | 1,3200 | 1,3300 | 1,3000 | 60.708 | ,00 |
| 23/9/2009 | 1,3300 | 0,76% | 1,3300 | 1,3600 | 1,3100 | 93.800 | ,00 |
| 22/9/2009 | 1,3200 | 0,76% | 1,3400 | 1,3400 | 1,3100 | 48.352 | ,00 |
| 21/9/2009 | 1,3100 | -0,76% | 1,3200 | 1,3400 | 1,3100 | 82.488 | ,00 |
| 18/9/2009 | 1,3200 | -1,49% | 1,3100 | 1,3400 | 1,3000 | 76.939 | ,00 |
| 17/9/2009 | 1,3400 | 0,00% | 1,3600 | 1,3700 | 1,3200 | 169.405 | ,00 |
| 16/9/2009 | 1,3400 | 0,75% | 1,3400 | 1,3700 | 1,3300 | 181.645 | ,00 |
| 15/9/2009 | 1,3300 | 3,10% | 1,3100 | 1,3400 | 1,3000 | 107.637 | ,00 |
| 14/9/2009 | 1,2900 | -0,77% | 1,3000 | 1,3200 | 1,2700 | 75.925 | ,00 |
| 11/9/2009 | 1,3000 | 2,36% | 1,2800 | 1,3400 | 1,2700 | 158.292 | ,00 |
| 10/9/2009 | 1,2700 | -2,31% | 1,3400 | 1,3400 | 1,2600 | 114.869 | ,00 |
| 09/9/2009 | 1,3000 | -2,99% | 1,3000 | 1,3400 | 1,2700 | 290.108 | ,00 |
| 08/9/2009 | 1,3400 | 9,84% | 1,2300 | 1,4000 | 1,2300 | 635.478 | ,00 |
| 07/9/2009 | 1,2200 | 3,39% | 1,2000 | 1,2400 | 1,2000 | 82.838 | ,00 |
| 04/9/2009 | 1,1800 | 0,85% | 1,1900 | 1,2100 | 1,1700 | 58.814 | ,00 |
| 03/9/2009 | 1,1700 | -6,40% | 1,2200 | 1,2300 | 1,1300 | 535.561 | ,00 |
| 02/9/2009 | 1,2500 | 0,81% | 1,2200 | 1,2700 | 1,2000 | 61.283 | ,00 |
| 01/9/2009 | 1,2400 | 2,48% | 1,2300 | 1,2500 | 1,2100 | 76.912 | ,00 |
| 31/8/2009 | 1,2100 | -3,97% | 1,2600 | 1,2700 | 1,2000 | 38.773 | ,00 |
| 28/8/2009 | 1,2600 | -0,79% | 1,2900 | 1,3000 | 1,2500 | 75.064 | ,00 |
| 27/8/2009 | 1,2700 | -2,31% | 1,2900 | 1,3300 | 1,2600 | 108.075 | ,00 |
| 26/8/2009 | 1,3000 | -2,26% | 1,3200 | 1,3300 | 1,2900 | 59.994 | ,00 |
| 25/8/2009 | 1,3300 | 1,53% | 1,2700 | 1,3400 | 1,2700 | 72.018 | ,00 |
| 24/8/2009 | 1,3100 | -0,76% | 1,3300 | 1,3400 | 1,2900 | 91.111 | ,00 |
| 21/8/2009 | 1,3200 | 4,76% | 1,2700 | 1,3300 | 1,2500 | 110.927 | ,00 |
| 20/8/2009 | 1,2600 | 0,80% | 1,2600 | 1,2900 | 1,2500 | 41.217 | ,00 |
| 19/8/2009 | 1,2500 | 2,46% | 1,2200 | 1,2700 | 1,2100 | 56.160 | ,00 |
| 18/8/2009 | 1,2200 | 0,83% | 1,2000 | 1,2400 | 1,2000 | 32.887 | ,00 |
| 17/8/2009 | 1,2100 | -2,42% | 1,2000 | 1,2300 | 1,1900 | 32.001 | ,00 |
| 14/8/2009 | 1,2400 | 0,81% | 1,2400 | 1,2600 | 1,2400 | 24.978 | ,00 |
| 13/8/2009 | 1,2300 | 0,82% | 1,2500 | 1,2700 | 1,2300 | 41.734 | ,00 |
| 12/8/2009 | 1,2200 | -0,81% | 1,2100 | 1,2400 | 1,2100 | 51.609 | ,00 |
| 11/8/2009 | 1,2300 | -0,81% | 1,2700 | 1,2700 | 1,2100 | 90.766 | ,00 |
| 10/8/2009 | 1,2400 | -2,36% | 1,2800 | 1,2800 | 1,2400 | 73.691 | ,00 |
| 07/8/2009 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,2500 | 72.927 | ,00 |
| 06/8/2009 | 1,2700 | -1,55% | 1,3200 | 1,3200 | 1,2500 | 86.769 | ,00 |
| 05/8/2009 | 1,2900 | -2,27% | 1,3300 | 1,3600 | 1,2700 | 143.540 | ,00 |
| 04/8/2009 | 1,3200 | -3,65% | 1,3700 | 1,3700 | 1,3000 | 122.539 | ,00 |
| 03/8/2009 | 1,3700 | 2,24% | 1,3700 | 1,3900 | 1,3400 | 95.998 | ,00 |
| 31/7/2009 | 1,3400 | -1,47% | 1,3500 | 1,3600 | 1,3200 | 51.435 | ,00 |
| 30/7/2009 | 1,3600 | 7,94% | 1,2800 | 1,3800 | 1,2700 | 235.574 | ,00 |
| 29/7/2009 | 1,2600 | -1,56% | 1,2600 | 1,3000 | 1,2500 | 60.884 | 77.432,75 |
| 28/7/2009 | 1,2800 | -3,03% | 1,3200 | 1,3400 | 1,2700 | 88.495 | ,00 |
| 27/7/2009 | 1,3200 | -2,22% | 1,3500 | 1,3800 | 1,2900 | 547.185 | ,00 |
| 24/7/2009 | 1,3500 | -1,46% | 1,3700 | 1,3900 | 1,3400 | 73.356 | ,00 |
| 23/7/2009 | 1,3700 | 0,00% | 1,4100 | 1,4200 | 1,3700 | 86.796 | ,00 |
| 22/7/2009 | 1,3700 | 1,48% | 1,3400 | 1,4200 | 1,3400 | 225.394 | ,00 |
| 21/7/2009 | 1,3500 | 5,47% | 1,3000 | 1,3800 | 1,2800 | 202.902 | ,00 |
| 20/7/2009 | 1,2800 | -0,78% | 1,3000 | 1,3200 | 1,2800 | 51.316 | ,00 |
| 17/7/2009 | 1,2900 | -2,27% | 1,3700 | 1,3800 | 1,2700 | 285.022 | ,00 |
| 16/7/2009 | 1,3200 | 10,92% | 1,1900 | 1,4300 | 1,1900 | 410.508 | ,00 |
| 15/7/2009 | 1,1900 | 2,59% | 1,1800 | 1,2100 | 1,1500 | 180.635 | ,00 |
| 14/7/2009 | 1,1600 | 0,00% | 1,1800 | 1,1800 | 1,1400 | 57.142 | ,00 |
| 13/7/2009 | 1,1600 | 4,50% | 1,1000 | 1,1700 | 1,0900 | 71.860 | ,00 |
| 10/7/2009 | 1,1100 | -1,77% | 1,1300 | 1,1500 | 1,1000 | 70.826 | ,00 |
| 09/7/2009 | 1,1300 | -0,88% | 1,1400 | 1,1700 | 1,1300 | 57.664 | ,00 |
| 08/7/2009 | 1,1400 | -0,87% | 1,1300 | 1,1500 | 1,1200 | 82.855 | ,00 |
| 07/7/2009 | 1,1500 | -1,71% | 1,1600 | 1,1800 | 1,1400 | 56.201 | ,00 |
| 06/7/2009 | 1,1700 | 0,00% | 1,1500 | 1,1800 | 1,1200 | 113.461 | ,00 |
| 03/7/2009 | 1,1700 | -1,68% | 1,1900 | 1,1900 | 1,1600 | 141.161 | ,00 |
| 02/7/2009 | 1,1900 | -2,46% | 1,2200 | 1,2400 | 1,1800 | 47.040 | ,00 |
| 01/7/2009 | 1,2200 | -2,40% | 1,2600 | 1,2700 | 1,2100 | 100.924 | ,00 |
| 30/6/2009 | 1,2500 | 1,63% | 1,2300 | 1,3000 | 1,2100 | 133.275 | ,00 |
| 29/6/2009 | 1,2300 | 0,82% | 1,2100 | 1,2400 | 1,2000 | 68.549 | ,00 |
| 26/6/2009 | 1,2200 | 0,83% | 1,2200 | 1,2500 | 1,2000 | 87.951 | ,00 |
| 25/6/2009 | 1,2100 | 0,83% | 1,2000 | 1,2400 | 1,1700 | 114.979 | ,00 |
| 24/6/2009 | 1,2000 | 0,84% | 1,1600 | 1,2300 | 1,1500 | 87.984 | ,00 |
| 23/6/2009 | 1,1900 | 2,59% | 1,1600 | 1,2200 | 1,1000 | 281.044 | ,00 |
| 22/6/2009 | 1,1600 | -9,38% | 1,2800 | 1,2800 | 1,1600 | 200.354 | ,00 |
| 19/6/2009 | 1,2800 | 0,00% | 1,2800 | 1,3000 | 1,2600 | 83.602 | ,00 |
| 18/6/2009 | 1,2800 | 0,00% | 1,3000 | 1,3200 | 1,2600 | 178.693 | ,00 |
| 17/6/2009 | 1,2800 | -5,88% | 1,3700 | 1,3700 | 1,2500 | 358.989 | ,00 |
| 16/6/2009 | 1,3600 | -4,23% | 1,4000 | 1,4100 | 1,3300 | 413.171 | ,00 |
| 15/6/2009 | 1,4200 | -2,07% | 1,4500 | 1,4600 | 1,4000 | 183.928 | ,00 |
| 12/6/2009 | 1,4500 | 2,84% | 1,4100 | 1,4900 | 1,4000 | 357.837 | ,00 |
| 11/6/2009 | 1,4100 | -1,40% | 1,4400 | 1,4600 | 1,4000 | 142.725 | ,00 |
| 10/6/2009 | 1,4300 | 2,14% | 1,4200 | 1,4500 | 1,3900 | 157.010 | ,00 |
| 09/6/2009 | 1,4000 | -2,78% | 1,4400 | 1,4500 | 1,3900 | 186.916 | ,00 |
| 05/6/2009 | 1,4400 | -2,04% | 1,4900 | 1,4900 | 1,4200 | 208.764 | ,00 |
| 04/6/2009 | 1,4700 | 0,68% | 1,4800 | 1,5100 | 1,4400 | 239.847 | ,00 |
| 03/6/2009 | 1,4600 | -2,01% | 1,4900 | 1,5100 | 1,4500 | 159.893 | ,00 |
| 02/6/2009 | 1,4900 | 0,00% | 1,4700 | 1,5200 | 1,4700 | 107.477 | ,00 |
| 01/6/2009 | 1,4900 | 0,68% | 1,5100 | 1,5400 | 1,4700 | 275.750 | ,00 |
| 29/5/2009 | 1,4800 | -3,27% | 1,5500 | 1,5600 | 1,4600 | 317.579 | ,00 |
| 28/5/2009 | 1,5300 | 2,00% | 1,4600 | 1,5600 | 1,4600 | 356.120 | ,00 |
| 27/5/2009 | 1,5000 | 3,45% | 1,4900 | 1,5300 | 1,4700 | 323.919 | ,00 |
| 26/5/2009 | 1,4500 | -3,33% | 1,4800 | 1,5000 | 1,4400 | 299.785 | ,00 |
| 25/5/2009 | 1,5000 | 2,74% | 1,4700 | 1,5300 | 1,4500 | 292.707 | ,00 |
| 22/5/2009 | 1,4600 | -1,35% | 1,5100 | 1,5400 | 1,4500 | 402.064 | ,00 |
| 21/5/2009 | 1,4800 | -5,73% | 1,5300 | 1,5700 | 1,4600 | 552.058 | ,00 |
| 20/5/2009 | 1,5700 | 1,95% | 1,5700 | 1,6200 | 1,5400 | 710.729 | ,00 |
| 19/5/2009 | 1,5400 | 1,32% | 1,5600 | 1,6000 | 1,5200 | 611.532 | ,00 |
| 18/5/2009 | 1,5200 | -1,30% | 1,5000 | 1,5900 | 1,4800 | 629.544 | ,00 |
| 15/5/2009 | 1,5400 | 8,45% | 1,4200 | 1,5600 | 1,3900 | 1.078.741 | ,00 |
| 14/5/2009 | 1,4200 | -0,70% | 1,3900 | 1,4600 | 1,3900 | 263.974 | ,00 |
| 13/5/2009 | 1,4300 | -4,67% | 1,4900 | 1,5800 | 1,4000 | 708.017 | ,00 |
| 12/5/2009 | 1,5000 | -1,96% | 1,5200 | 1,5900 | 1,4700 | 522.285 | ,00 |
| 11/5/2009 | 1,5300 | 10,87% | 1,4300 | 1,6500 | 1,4200 | 1.432.613 | ,00 |
| 08/5/2009 | 1,3800 | 6,15% | 1,3200 | 1,3900 | 1,2500 | 468.286 | ,00 |
| 07/5/2009 | 1,3000 | -3,70% | 1,3500 | 1,3800 | 1,2700 | 353.718 | ,00 |
| 06/5/2009 | 1,3500 | -0,74% | 1,3400 | 1,4100 | 1,3300 | 229.263 | ,00 |
| 05/5/2009 | 1,3600 | 1,49% | 1,3600 | 1,4100 | 1,3200 | 483.598 | ,00 |
| 04/5/2009 | 1,3400 | -4,96% | 1,4100 | 1,4300 | 1,3300 | 307.482 | ,00 |
| 30/4/2009 | 1,4100 | -2,76% | 1,5000 | 1,5300 | 1,3900 | 496.577 | ,00 |
| 29/4/2009 | 1,4500 | 4,32% | 1,4200 | 1,5000 | 1,4000 | 420.861 | ,00 |
| 28/4/2009 | 1,3900 | -3,47% | 1,4500 | 1,4600 | 1,3700 | 289.680 | ,00 |
| 27/4/2009 | 1,4400 | 8,27% | 1,3400 | 1,4600 | 1,2600 | 862.823 | ,00 |
| 24/4/2009 | 1,3300 | 1,53% | 1,3400 | 1,4000 | 1,3100 | 259.032 | ,00 |
| 23/4/2009 | 1,3100 | 3,97% | 1,2400 | 1,3800 | 1,2400 | 370.323 | ,00 |
| 22/4/2009 | 1,2600 | -1,56% | 1,3000 | 1,3100 | 1,2400 | 172.006 | ,00 |
| 21/4/2009 | 1,2800 | -7,91% | 1,3500 | 1,3600 | 1,2600 | 247.626 | ,00 |
| 16/4/2009 | 1,3900 | 7,75% | 1,3200 | 1,4200 | 1,2900 | 449.907 | ,00 |
| 15/4/2009 | 1,2900 | 0,78% | 1,2600 | 1,3200 | 1,2600 | 146.566 | ,00 |
| 14/4/2009 | 1,2800 | 0,79% | 1,3100 | 1,3500 | 1,2600 | 300.173 | ,00 |
| 09/4/2009 | 1,2700 | 0,79% | 1,2800 | 1,3300 | 1,2500 | 289.635 | ,00 |
| 08/4/2009 | 1,2600 | 3,28% | 1,2100 | 1,2900 | 1,2100 | 330.128 | ,00 |
| 07/4/2009 | 1,2200 | 0,83% | 1,2100 | 1,2400 | 1,2000 | 100.632 | ,00 |
| 06/4/2009 | 1,2100 | -1,63% | 1,2100 | 1,2400 | 1,2000 | 72.892 | ,00 |
| 03/4/2009 | 1,2300 | 0,00% | 1,2300 | 1,2500 | 1,2200 | 90.391 | 111.652,28 |
| 02/4/2009 | 1,2300 | 1,65% | 1,2300 | 1,2500 | 1,2200 | 145.786 | ,00 |
| 01/4/2009 | 1,2100 | 0,00% | 1,1800 | 1,2600 | 1,1800 | 137.157 | ,00 |
| 31/3/2009 | 1,2100 | 0,83% | 1,2200 | 1,2700 | 1,1800 | 185.526 | ,00 |
| 30/3/2009 | 1,2000 | -5,51% | 1,2100 | 1,2700 | 1,1800 | 150.544 | ,00 |
| 27/3/2009 | 1,2700 | -1,55% | 1,3000 | 1,3500 | 1,2500 | 193.930 | ,00 |
| 26/3/2009 | 1,2900 | 1,57% | 1,2900 | 1,3100 | 1,2600 | 70.017 | ,00 |
| 24/3/2009 | 1,2700 | -0,78% | 1,3100 | 1,3300 | 1,2600 | 115.405 | ,00 |
| 23/3/2009 | 1,2800 | 2,40% | 1,2600 | 1,3000 | 1,2400 | 128.710 | ,00 |
| 20/3/2009 | 1,2500 | -3,85% | 1,3100 | 1,3200 | 1,2400 | 276.733 | ,00 |
| 19/3/2009 | 1,3000 | 0,00% | 1,3200 | 1,3400 | 1,2900 | 207.734 | ,00 |
| 18/3/2009 | 1,3000 | -2,26% | 1,3700 | 1,3800 | 1,2900 | 152.068 | ,00 |
| 17/3/2009 | 1,3300 | 3,10% | 1,2900 | 1,3500 | 1,2600 | 311.575 | ,00 |
| 16/3/2009 | 1,2900 | -4,44% | 1,3800 | 1,3800 | 1,2800 | 155.184 | ,00 |
| 13/3/2009 | 1,3500 | -0,74% | 1,3900 | 1,4100 | 1,3300 | 112.779 | ,00 |
| 12/3/2009 | 1,3600 | 1,49% | 1,3300 | 1,3900 | 1,3000 | 99.565 | ,00 |
| 11/3/2009 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,3000 | 109.835 | ,00 |
| 10/3/2009 | 1,3900 | 3,73% | 1,3600 | 1,4400 | 1,3500 | 268.755 | ,00 |
| 09/3/2009 | 1,3400 | 3,88% | 1,3000 | 1,3600 | 1,2700 | 92.363 | ,00 |
| 06/3/2009 | 1,2900 | 4,03% | 1,2400 | 1,3100 | 1,2200 | 208.332 | ,00 |
| 05/3/2009 | 1,2400 | -2,36% | 1,3000 | 1,3200 | 1,2300 | 133.048 | ,00 |
| 04/3/2009 | 1,2700 | 3,25% | 1,2400 | 1,2900 | 1,2200 | 107.401 | ,00 |
| 03/3/2009 | 1,2300 | -4,65% | 1,2600 | 1,2700 | 1,2100 | 131.212 | ,00 |
| 27/2/2009 | 1,2900 | -4,44% | 1,3200 | 1,3600 | 1,2700 | 163.251 | ,00 |
| 26/2/2009 | 1,3500 | 4,65% | 1,3100 | 1,3700 | 1,2700 | 119.476 | ,00 |
| 25/2/2009 | 1,2900 | -1,53% | 1,3400 | 1,3500 | 1,2800 | 92.789 | ,00 |
| 24/2/2009 | 1,3100 | -0,76% | 1,3300 | 1,3400 | 1,2700 | 129.578 | ,00 |
| 23/2/2009 | 1,3200 | -0,75% | 1,3400 | 1,3900 | 1,2900 | 142.175 | ,00 |
| 20/2/2009 | 1,3300 | -3,62% | 1,3100 | 1,3600 | 1,2900 | 164.783 | ,00 |
| 19/2/2009 | 1,3800 | -2,82% | 1,4400 | 1,4500 | 1,3600 | 132.653 | ,00 |
| 18/2/2009 | 1,4200 | 5,19% | 1,3500 | 1,4500 | 1,2900 | 304.912 | ,00 |
| 17/2/2009 | 1,3500 | -7,53% | 1,4100 | 1,4100 | 1,3100 | 487.547 | ,00 |
| 16/2/2009 | 1,4600 | -3,31% | 1,4900 | 1,5500 | 1,4200 | 208.632 | ,00 |
| 13/2/2009 | 1,5100 | 2,72% | 1,4700 | 1,5600 | 1,4700 | 575.750 | ,00 |
| 12/2/2009 | 1,4700 | 16,67% | 1,2400 | 1,4800 | 1,2400 | 798.367 | ,00 |
| 11/2/2009 | 1,2600 | 3,28% | 1,1900 | 1,2800 | 1,1700 | 216.219 | ,00 |
| 10/2/2009 | 1,2200 | -3,17% | 1,2500 | 1,2500 | 1,2200 | 65.268 | ,00 |
| 09/2/2009 | 1,2600 | 1,61% | 1,2500 | 1,2900 | 1,2300 | 165.420 | ,00 |
| 06/2/2009 | 1,2400 | -3,13% | 1,2400 | 1,2900 | 1,2200 | 269.649 | ,00 |
| 05/2/2009 | 1,2800 | 16,36% | 1,1400 | 1,3000 | 1,1200 | 790.688 | ,00 |
| 04/2/2009 | 1,1000 | 19,57% | 0,9300 | 1,1000 | 0,9300 | 278.364 | ,00 |
| 03/2/2009 | 0,9200 | -2,13% | 0,9600 | 0,9600 | 0,9200 | 26.987 | ,00 |
| 02/2/2009 | 0,9400 | -2,08% | 0,9200 | 0,9600 | 0,9100 | 28.100 | ,00 |
| 30/1/2009 | 0,9600 | 7,87% | 0,9000 | 0,9700 | 0,8800 | 100.042 | ,00 |
| 29/1/2009 | 0,8900 | -3,26% | 0,9300 | 0,9300 | 0,8900 | 19.626 | ,00 |
| 28/1/2009 | 0,9200 | 4,55% | 0,8900 | 0,9400 | 0,8600 | 119.797 | ,00 |
| 27/1/2009 | 0,8800 | 0,00% | 0,9000 | 0,9200 | 0,8700 | 41.776 | ,00 |
| 26/1/2009 | 0,8800 | 0,00% | 0,8900 | 0,9200 | 0,8700 | 40.480 | ,00 |
| 23/1/2009 | 0,8800 | 1,15% | 0,8600 | 0,9200 | 0,8600 | 37.363 | ,00 |
| 22/1/2009 | 0,8700 | -3,33% | 0,9200 | 0,9200 | 0,8700 | 36.420 | ,00 |
| 21/1/2009 | 0,9000 | 0,00% | 0,9100 | 0,9100 | 0,8600 | 63.331 | ,00 |
| 20/1/2009 | 0,9000 | 1,12% | 0,8900 | 0,9200 | 0,8600 | 65.250 | ,00 |
| 19/1/2009 | 0,8900 | -7,29% | 0,9700 | 0,9800 | 0,8700 | 69.888 | ,00 |
| 16/1/2009 | 0,9600 | -1,03% | 1,0100 | 1,0200 | 0,9500 | 67.009 | ,00 |
| 15/1/2009 | 0,9700 | 0,00% | 0,9700 | 0,9800 | 0,9400 | 44.737 | ,00 |
| 14/1/2009 | 0,9700 | -5,83% | 1,0400 | 1,0700 | 0,9500 | 110.496 | ,00 |
| 13/1/2009 | 1,0300 | -3,74% | 1,0500 | 1,0600 | 1,0200 | 38.457 | ,00 |
| 12/1/2009 | 1,0700 | -2,73% | 1,0800 | 1,1000 | 1,0700 | 128.727 | ,00 |
| 09/1/2009 | 1,1000 | 0,92% | 1,0900 | 1,1100 | 1,0800 | 184.599 | ,00 |
| 08/1/2009 | 1,0900 | -1,80% | 1,0900 | 1,1200 | 1,0700 | 204.783 | ,00 |
| 07/1/2009 | 1,1100 | 8,82% | 1,0300 | 1,1200 | 1,0300 | 325.331 | ,00 |
| 05/1/2009 | 1,0200 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 149.294 | ,00 |
| 02/1/2009 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 1,0100 | 44.787 | ,00 |
| 31/12/2008 | 1,0400 | -1,89% | 1,0900 | 1,0900 | 1,0300 | 75.678 | ,00 |
| 30/12/2008 | 1,0600 | 6,00% | 1,0000 | 1,1000 | 1,0000 | 198.545 | ,00 |
| 29/12/2008 | 1,0000 | 2,04% | 1,0000 | 1,0100 | 0,9700 | 71.550 | ,00 |
| 24/12/2008 | 0,9800 | -1,01% | 1,0100 | 1,0100 | 0,9800 | 5.863 | ,00 |
| 23/12/2008 | 0,9900 | 2,06% | 0,9700 | 1,0100 | 0,9500 | 66.179 | ,00 |
| 22/12/2008 | 0,9700 | -2,02% | 0,9900 | 0,9900 | 0,9600 | 18.552 | ,00 |
| 19/12/2008 | 0,9900 | 1,02% | 0,9600 | 1,0000 | 0,9400 | 50.504 | ,00 |
| 18/12/2008 | 0,9800 | -1,01% | 0,9900 | 1,0100 | 0,9700 | 70.411 | ,00 |
| 17/12/2008 | 0,9900 | -1,98% | 1,0200 | 1,0200 | 0,9800 | 67.525 | ,00 |
| 16/12/2008 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0000 | 167.707 | ,00 |
| 15/12/2008 | 1,0300 | -0,96% | 1,0500 | 1,0600 | 1,0200 | 286.362 | ,00 |
| 12/12/2008 | 1,0400 | -0,95% | 1,0100 | 1,0500 | 1,0100 | 61.503 | ,00 |
| 11/12/2008 | 1,0500 | 0,96% | 1,0300 | 1,0600 | 1,0000 | 75.050 | ,00 |
| 10/12/2008 | 1,0400 | -0,95% | 1,0700 | 1,0900 | 1,0300 | 74.743 | ,00 |
| 09/12/2008 | 1,0500 | -3,67% | 1,0600 | 1,0900 | 1,0400 | 40.149 | ,00 |
| 08/12/2008 | 1,0900 | 2,83% | 1,1000 | 1,1200 | 1,0500 | 153.774 | ,00 |
| 05/12/2008 | 1,0600 | -7,02% | 1,1100 | 1,1400 | 1,0400 | 243.111 | ,00 |
| 04/12/2008 | 1,1400 | 0,88% | 1,1500 | 1,1800 | 1,1200 | 236.148 | ,00 |
| 03/12/2008 | 1,1300 | 0,00% | 1,1400 | 1,1600 | 1,1100 | 66.684 | ,00 |
| 02/12/2008 | 1,1300 | 3,67% | 1,0600 | 1,1900 | 1,0300 | 228.374 | ,00 |
| 01/12/2008 | 1,0900 | 5,83% | 1,0300 | 1,1300 | 1,0300 | 143.181 | ,00 |
| 28/11/2008 | 1,0300 | 0,00% | 1,0200 | 1,0500 | 1,0000 | 48.387 | ,00 |
| 27/11/2008 | 1,0300 | 0,00% | 1,0500 | 1,0700 | 1,0100 | 78.042 | ,00 |
| 26/11/2008 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 0,9900 | 66.344 | ,00 |
| 25/11/2008 | 1,0500 | -0,94% | 1,1000 | 1,1100 | 1,0300 | 93.779 | ,00 |
| 24/11/2008 | 1,0600 | 0,00% | 1,0900 | 1,1000 | 1,0400 | 98.659 | ,00 |
| 21/11/2008 | 1,0600 | 1,92% | 1,0600 | 1,0800 | 1,0000 | 92.801 | ,00 |
| 20/11/2008 | 1,0400 | -4,59% | 1,0400 | 1,0500 | 0,9800 | 237.448 | ,00 |
| 19/11/2008 | 1,0900 | 1,87% | 1,0800 | 1,1400 | 1,0500 | 214.228 | ,00 |
| 18/11/2008 | 1,0700 | 13,83% | 0,9500 | 1,1000 | 0,9000 | 440.117 | ,00 |
| 17/11/2008 | 0,9400 | 3,30% | 0,9300 | 0,9600 | 0,8700 | 186.647 | ,00 |
| 14/11/2008 | 0,9100 | 2,25% | 0,9700 | 0,9700 | 0,8900 | 123.246 | ,00 |
| 13/11/2008 | 0,8900 | -1,11% | 0,8700 | 0,9100 | 0,8500 | 111.317 | ,00 |
| 12/11/2008 | 0,9000 | -1,10% | 0,9200 | 0,9500 | 0,8700 | 162.856 | ,00 |
| 11/11/2008 | 0,9100 | -9,90% | 0,9900 | 1,0000 | 0,8600 | 292.053 | ,00 |
| 10/11/2008 | 1,0100 | 0,00% | 1,0500 | 1,1000 | 0,9900 | 225.060 | ,00 |
| 07/11/2008 | 1,0100 | 1,00% | 1,0400 | 1,0400 | 0,9700 | 136.852 | ,00 |
| 06/11/2008 | 1,0000 | -11,50% | 1,0400 | 1,0800 | 0,9800 | 257.601 | ,00 |
| 05/11/2008 | 1,1300 | 0,00% | 1,1300 | 1,2200 | 1,0600 | 417.496 | ,00 |
| 04/11/2008 | 1,1300 | 15,31% | 0,9800 | 1,1600 | 0,9800 | 347.988 | ,00 |
| 03/11/2008 | 0,9800 | 8,89% | 0,9500 | 1,0600 | 0,9400 | 273.315 | ,00 |
| 31/10/2008 | 0,9000 | 11,11% | 0,8000 | 0,9400 | 0,8000 | 184.228 | ,00 |
| 30/10/2008 | 0,8100 | -1,22% | 0,8300 | 0,8600 | 0,7900 | 168.075 | ,00 |
| 29/10/2008 | 0,8200 | 7,89% | 0,8000 | 0,8600 | 0,8000 | 249.598 | ,00 |
| 27/10/2008 | 0,7600 | -3,80% | 0,7100 | 0,7900 | 0,6300 | 500.639 | ,00 |
| 24/10/2008 | 0,7900 | -19,39% | 0,8900 | 0,9000 | 0,7900 | 387.017 | ,00 |
| 23/10/2008 | 0,9800 | -10,91% | 1,0500 | 1,0900 | 0,9200 | 167.043 | ,00 |
| 22/10/2008 | 1,1000 | -9,09% | 1,1800 | 1,1800 | 1,0900 | 97.386 | ,00 |
| 21/10/2008 | 1,2100 | -1,63% | 1,2500 | 1,2600 | 1,1900 | 64.650 | ,00 |
| 20/10/2008 | 1,2300 | -2,38% | 1,2600 | 1,2900 | 1,1800 | 92.028 | ,00 |
| 17/10/2008 | 1,2600 | -3,08% | 1,3500 | 1,3600 | 1,2500 | 176.134 | ,00 |
| 16/10/2008 | 1,3000 | 4,84% | 1,1900 | 1,3200 | 1,1700 | 163.763 | ,00 |
| 15/10/2008 | 1,2400 | -7,46% | 1,3100 | 1,3100 | 1,2100 | 221.963 | ,00 |
| 14/10/2008 | 1,3400 | 8,94% | 1,3000 | 1,3900 | 1,2800 | 278.137 | ,00 |
| 13/10/2008 | 1,2300 | 12,84% | 1,2000 | 1,2700 | 1,2000 | 155.534 | ,00 |
| 10/10/2008 | 1,0900 | -10,66% | 1,1000 | 1,1700 | 0,9800 | 210.538 | ,00 |
| 09/10/2008 | 1,2200 | 14,02% | 1,1000 | 1,2500 | 1,1000 | 109.711 | ,00 |
| 08/10/2008 | 1,0700 | -8,55% | 1,0600 | 1,1700 | 0,9400 | 337.842 | ,00 |
| 07/10/2008 | 1,1700 | 1,74% | 1,1600 | 1,2100 | 0,9200 | 343.642 | ,00 |
| 06/10/2008 | 1,1500 | -20,14% | 1,4000 | 1,4000 | 1,1500 | 215.527 | ,00 |
| 03/10/2008 | 1,4400 | -0,69% | 1,4400 | 1,4600 | 1,3800 | 133.155 | ,00 |
| 02/10/2008 | 1,4500 | -3,33% | 1,4900 | 1,5200 | 1,4200 | 96.698 | ,00 |
| 01/10/2008 | 1,5000 | 0,00% | 1,5300 | 1,5700 | 1,4700 | 92.111 | ,00 |
| 30/9/2008 | 1,5000 | -8,54% | 1,6000 | 1,6100 | 1,4800 | 232.592 | ,00 |
| 29/9/2008 | 1,6400 | -6,29% | 1,7600 | 1,7600 | 1,6200 | 70.670 | ,00 |
| 26/9/2008 | 1,7500 | -0,57% | 1,7800 | 1,7800 | 1,7000 | 67.069 | ,00 |
| 25/9/2008 | 1,7600 | 5,39% | 1,6900 | 1,7800 | 1,6600 | 83.126 | ,00 |
| 24/9/2008 | 1,6700 | 0,00% | 1,6400 | 1,6900 | 1,6400 | 83.498 | ,00 |
| 23/9/2008 | 1,6700 | -4,02% | 1,6900 | 1,7500 | 1,6500 | 83.999 | ,00 |
| 22/9/2008 | 1,7400 | -1,14% | 1,7700 | 1,7900 | 1,7300 | 65.959 | ,00 |
| 19/9/2008 | 1,7600 | 6,02% | 1,7100 | 1,7700 | 1,6800 | 194.207 | ,00 |
| 18/9/2008 | 1,6600 | 0,00% | 1,6600 | 1,7100 | 1,5900 | 347.248 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 54.980 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΦΟΥΝΤΛ | 0,8000 | 3,63 % | 0,0280 | 5.099 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0500 | 3,22 % | 0,2200 | 32.788 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 238.884 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.304 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9250 | 0,25 % | 0,0300 | 31.256.943 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 29.122.654 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 25.214.162 |
| ΑΛΦΑ | 3,4880 | -0,85 % | -0,0300 | 20.487.881 |
| MTLN | 51,4500 | -1,34 % | -0,7000 | 11.468.121 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.142 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.964.956 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 5.336.613 |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 0,0000 | 3.743.812 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.128.359 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 8.031.967 | 25,21εκ. |
| ΑΛΦΑ | 3,4880 | -0,85 % | 5.834.765 | 20,49εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 29,12εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 3,74εκ. |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 31,26εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.706 | 50.172 |
| BOCHGR | 7,4400 | -0,27 % | 797.555 | 5,96εκ. |
| CREDIA | 1,4240 | 0,42 % | 468.608 | 668,7χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4245 | 0,47 % | 422.331 | 179,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 0,88 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.155 | 0,52 % |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 0,34 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 86.805 | 0,32 % |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 54.980 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|