| 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
ΣΙΔΕΝΟΡ (ΣΙΔΕ)
1,0400 €
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 |
|---|---|---|---|---|---|---|---|
| 26/8/2010 | 2,6000 | 6,12% | 2,4700 | 2,6100 | 2,4700 | 126.858 | ,00 |
| 25/8/2010 | 2,4500 | -0,41% | 2,4400 | 2,5200 | 2,3600 | 71.733 | ,00 |
| 24/8/2010 | 2,4600 | -6,11% | 2,5500 | 2,6000 | 2,4500 | 113.563 | ,00 |
| 23/8/2010 | 2,6200 | 0,00% | 2,5800 | 2,6700 | 2,5600 | 34.721 | ,00 |
| 20/8/2010 | 2,6200 | -6,09% | 2,7600 | 2,7600 | 2,5800 | 62.320 | ,00 |
| 19/8/2010 | 2,7900 | -1,41% | 2,8500 | 2,8500 | 2,7700 | 12.841 | ,00 |
| 18/8/2010 | 2,8300 | 1,07% | 2,8400 | 2,8900 | 2,8000 | 62.796 | ,00 |
| 17/8/2010 | 2,8000 | 4,48% | 2,7300 | 2,8300 | 2,7100 | 151.850 | ,00 |
| 16/8/2010 | 2,6800 | -3,25% | 2,7400 | 2,7500 | 2,6700 | 26.074 | ,00 |
| 13/8/2010 | 2,7700 | 0,00% | 2,7900 | 2,7900 | 2,6900 | 33.723 | ,00 |
| 12/8/2010 | 2,7700 | -3,82% | 2,8800 | 2,9400 | 2,7600 | 73.840 | ,00 |
| 11/8/2010 | 2,8800 | 0,35% | 2,8400 | 2,9200 | 2,8300 | 45.200 | ,00 |
| 10/8/2010 | 2,8700 | -3,69% | 2,9200 | 2,9500 | 2,8500 | 59.268 | ,00 |
| 09/8/2010 | 2,9800 | 1,02% | 3,0400 | 3,0400 | 2,9000 | 44.355 | ,00 |
| 06/8/2010 | 2,9500 | -4,22% | 3,0700 | 3,0900 | 2,9400 | 70.510 | ,00 |
| 05/8/2010 | 3,0800 | -2,53% | 3,1100 | 3,2500 | 3,0200 | 66.416 | ,00 |
| 04/8/2010 | 3,1600 | 1,28% | 3,1000 | 3,2200 | 3,0100 | 58.974 | ,00 |
| 03/8/2010 | 3,1200 | -1,27% | 3,1600 | 3,2200 | 3,0600 | 83.059 | ,00 |
| 02/8/2010 | 3,1600 | 7,48% | 2,9900 | 3,1600 | 2,9800 | 85.387 | ,00 |
| 30/7/2010 | 2,9400 | -3,61% | 2,9900 | 3,0100 | 2,8500 | 85.102 | ,00 |
| 29/7/2010 | 3,0500 | 10,11% | 2,7700 | 3,0500 | 2,7700 | 275.685 | ,00 |
| 28/7/2010 | 2,7700 | 10,36% | 2,5700 | 2,7900 | 2,5400 | 314.895 | ,00 |
| 27/7/2010 | 2,5100 | 3,72% | 2,4100 | 2,6000 | 2,4100 | 209.520 | ,00 |
| 26/7/2010 | 2,4200 | 3,42% | 2,3400 | 2,4300 | 2,3000 | 70.399 | ,00 |
| 23/7/2010 | 2,3400 | -2,50% | 2,4200 | 2,4400 | 2,3000 | 50.017 | ,00 |
| 22/7/2010 | 2,4000 | 2,56% | 2,3400 | 2,4500 | 2,3400 | 79.340 | ,00 |
| 21/7/2010 | 2,3400 | -0,85% | 2,4000 | 2,4100 | 2,3000 | 90.583 | ,00 |
| 20/7/2010 | 2,3600 | -5,22% | 2,4800 | 2,5000 | 2,3500 | 129.437 | ,00 |
| 19/7/2010 | 2,4900 | 2,89% | 2,4200 | 2,5300 | 2,4200 | 140.426 | ,00 |
| 16/7/2010 | 2,4200 | 2,54% | 2,3600 | 2,5100 | 2,3400 | 184.946 | ,00 |
| 15/7/2010 | 2,3600 | 1,72% | 2,3300 | 2,4000 | 2,3200 | 175.937 | ,00 |
| 14/7/2010 | 2,3200 | -0,85% | 2,3400 | 2,3700 | 2,2900 | 97.782 | ,00 |
| 13/7/2010 | 2,3400 | 3,08% | 2,3000 | 2,3800 | 2,2600 | 110.300 | ,00 |
| 12/7/2010 | 2,2700 | -0,44% | 2,3000 | 2,3300 | 2,2700 | 16.908 | ,00 |
| 09/7/2010 | 2,2800 | -1,72% | 2,3200 | 2,3800 | 2,2800 | 75.174 | ,00 |
| 08/7/2010 | 2,3200 | 0,87% | 2,3300 | 2,3700 | 2,3100 | 76.791 | ,00 |
| 07/7/2010 | 2,3000 | 2,22% | 2,2500 | 2,3000 | 2,2200 | 36.281 | ,00 |
| 06/7/2010 | 2,2500 | 2,74% | 2,2200 | 2,2800 | 2,2000 | 133.711 | ,00 |
| 05/7/2010 | 2,1900 | 0,00% | 2,1900 | 2,2200 | 2,1500 | 27.009 | ,00 |
| 02/7/2010 | 2,1900 | -1,79% | 2,2300 | 2,3000 | 2,1900 | 64.367 | ,00 |
| 01/7/2010 | 2,2300 | 5,19% | 2,1400 | 2,2500 | 2,1400 | 29.276 | ,00 |
| 30/6/2010 | 2,1200 | -2,30% | 2,1500 | 2,2500 | 2,1200 | 60.434 | ,00 |
| 29/6/2010 | 2,1700 | -0,91% | 2,1900 | 2,2000 | 2,1300 | 56.604 | ,00 |
| 28/6/2010 | 2,1900 | -2,67% | 2,2500 | 2,3000 | 2,1900 | 33.523 | ,00 |
| 25/6/2010 | 2,2500 | 4,65% | 2,1200 | 2,2900 | 2,1200 | 119.195 | ,00 |
| 24/6/2010 | 2,1500 | -8,12% | 2,3200 | 2,3900 | 2,1500 | 107.758 | ,00 |
| 23/6/2010 | 2,3400 | -4,49% | 2,4000 | 2,4300 | 2,3400 | 49.029 | ,00 |
| 22/6/2010 | 2,4500 | 0,82% | 2,4000 | 2,4700 | 2,3900 | 96.032 | ,00 |
| 21/6/2010 | 2,4300 | 8,48% | 2,2900 | 2,4700 | 2,2800 | 115.052 | ,00 |
| 18/6/2010 | 2,2400 | -3,45% | 2,3700 | 2,3800 | 2,2400 | 46.592 | ,00 |
| 17/6/2010 | 2,3200 | 0,00% | 2,2900 | 2,3800 | 2,2700 | 35.560 | ,00 |
| 16/6/2010 | 2,3200 | 0,00% | 2,3600 | 2,3900 | 2,3000 | 21.829 | ,00 |
| 15/6/2010 | 2,3200 | 1,75% | 2,2000 | 2,3500 | 2,2000 | 70.380 | ,00 |
| 14/6/2010 | 2,2800 | 4,59% | 2,2200 | 2,3000 | 2,2200 | 62.189 | ,00 |
| 11/6/2010 | 2,1800 | 0,93% | 2,1800 | 2,2300 | 2,1500 | 21.200 | ,00 |
| 10/6/2010 | 2,1600 | 3,35% | 2,1100 | 2,2200 | 2,0900 | 99.330 | ,00 |
| 09/6/2010 | 2,0900 | 6,09% | 2,0000 | 2,1000 | 2,0000 | 47.971 | ,00 |
| 08/6/2010 | 1,9700 | -0,51% | 1,9500 | 2,0400 | 1,9400 | 90.523 | ,00 |
| 07/6/2010 | 1,9800 | -7,04% | 2,1000 | 2,1000 | 1,9600 | 152.518 | ,00 |
| 04/6/2010 | 2,1300 | -5,33% | 2,2800 | 2,2900 | 2,1300 | 66.383 | ,00 |
| 03/6/2010 | 2,2500 | -1,75% | 2,3300 | 2,3700 | 2,2500 | 58.438 | ,00 |
| 02/6/2010 | 2,2900 | -2,14% | 2,2900 | 2,3700 | 2,2400 | 154.729 | ,00 |
| 01/6/2010 | 2,3400 | -3,70% | 2,4300 | 2,4300 | 2,3200 | 44.352 | ,00 |
| 31/5/2010 | 2,4300 | -2,02% | 2,4800 | 2,5300 | 2,4300 | 26.883 | ,00 |
| 28/5/2010 | 2,4800 | 0,40% | 2,5000 | 2,5600 | 2,4700 | 18.023 | ,00 |
| 27/5/2010 | 2,4700 | 0,00% | 2,5300 | 2,5700 | 2,4700 | 19.614 | ,00 |
| 26/5/2010 | 2,4700 | -1,98% | 2,5600 | 2,6000 | 2,4400 | 42.567 | ,00 |
| 25/5/2010 | 2,5200 | -3,45% | 2,6100 | 2,6100 | 2,4600 | 64.425 | ,00 |
| 21/5/2010 | 2,6100 | 4,40% | 2,5000 | 2,6100 | 2,5000 | 71.204 | ,00 |
| 20/5/2010 | 2,5000 | -2,34% | 2,6200 | 2,6300 | 2,4600 | 34.905 | ,00 |
| 19/5/2010 | 2,5600 | 1,19% | 2,5000 | 2,6100 | 2,4500 | 64.950 | ,00 |
| 18/5/2010 | 2,5300 | -2,69% | 2,6500 | 2,6800 | 2,5300 | 48.011 | ,00 |
| 17/5/2010 | 2,6000 | 0,78% | 2,5900 | 2,6400 | 2,5300 | 33.481 | ,00 |
| 14/5/2010 | 2,5800 | -3,73% | 2,6800 | 2,6800 | 2,5400 | 96.956 | ,00 |
| 13/5/2010 | 2,6800 | -2,90% | 2,8100 | 2,8500 | 2,6800 | 62.754 | ,00 |
| 12/5/2010 | 2,7600 | 2,99% | 2,7200 | 2,7800 | 2,7200 | 40.519 | ,00 |
| 11/5/2010 | 2,6800 | 0,00% | 2,6900 | 2,8200 | 2,6600 | 203.042 | ,00 |
| 10/5/2010 | 2,6800 | 8,06% | 2,6000 | 2,8000 | 2,6000 | 232.326 | ,00 |
| 07/5/2010 | 2,4800 | -6,77% | 2,6000 | 2,6900 | 2,4800 | 172.032 | ,00 |
| 06/5/2010 | 2,6600 | -2,92% | 2,6800 | 2,7800 | 2,6600 | 76.658 | ,00 |
| 05/5/2010 | 2,7400 | 6,20% | 2,6100 | 2,7700 | 2,5800 | 92.539 | ,00 |
| 04/5/2010 | 2,5800 | -16,50% | 3,0500 | 3,0500 | 2,5800 | 35.870 | ,00 |
| 03/5/2010 | 3,0900 | 3,00% | 3,0300 | 3,1200 | 2,9600 | 97.044 | ,00 |
| 30/4/2010 | 3,0000 | 0,00% | 3,0200 | 3,1300 | 2,9500 | 100.686 | ,00 |
| 29/4/2010 | 3,0000 | 7,14% | 2,8800 | 3,0800 | 2,8800 | 72.229 | ,00 |
| 28/4/2010 | 2,8000 | 1,45% | 2,6400 | 2,9000 | 2,6200 | 68.338 | ,00 |
| 27/4/2010 | 2,7600 | -11,54% | 3,1200 | 3,1400 | 2,7300 | 103.431 | ,00 |
| 26/4/2010 | 3,1200 | -12,11% | 3,6700 | 3,6700 | 3,1200 | 184.514 | ,00 |
| 23/4/2010 | 3,5500 | -1,39% | 3,6000 | 3,7900 | 3,4900 | 24.679 | ,00 |
| 22/4/2010 | 3,6000 | -1,91% | 3,6800 | 3,7300 | 3,5300 | 50.512 | ,00 |
| 21/4/2010 | 3,6700 | -1,61% | 3,7500 | 3,7900 | 3,6100 | 13.615 | ,00 |
| 20/4/2010 | 3,7300 | 3,04% | 3,6200 | 3,8900 | 3,6100 | 42.682 | ,00 |
| 19/4/2010 | 3,6200 | -2,95% | 3,7200 | 3,7200 | 3,5800 | 7.732 | ,00 |
| 16/4/2010 | 3,7300 | -0,80% | 3,7800 | 3,7800 | 3,6600 | 19.648 | ,00 |
| 15/4/2010 | 3,7600 | 3,58% | 3,7400 | 3,7600 | 3,5500 | 14.257 | ,00 |
| 14/4/2010 | 3,6300 | -1,89% | 3,7000 | 3,7000 | 3,5600 | 43.415 | ,00 |
| 13/4/2010 | 3,7000 | -1,60% | 3,7600 | 3,7600 | 3,6500 | 19.390 | ,00 |
| 12/4/2010 | 3,7600 | 2,17% | 3,7500 | 3,8600 | 3,7100 | 40.162 | ,00 |
| 09/4/2010 | 3,6800 | 3,95% | 3,5000 | 3,7000 | 3,4600 | 25.374 | ,00 |
| 08/4/2010 | 3,5400 | -1,39% | 3,4900 | 3,5800 | 3,3900 | 62.247 | ,00 |
| 07/4/2010 | 3,5900 | -2,45% | 3,6000 | 3,6500 | 3,4600 | 42.080 | ,00 |
| 06/4/2010 | 3,6800 | -1,34% | 3,6500 | 3,7000 | 3,6100 | 15.640 | ,00 |
| 01/4/2010 | 3,7300 | 0,81% | 3,7300 | 3,8500 | 3,6700 | 10.598 | ,00 |
| 31/3/2010 | 3,7000 | -0,54% | 3,6300 | 3,7200 | 3,6300 | 21.542 | ,00 |
| 30/3/2010 | 3,7200 | -1,85% | 3,7900 | 3,7900 | 3,6300 | 15.478 | ,00 |
| 29/3/2010 | 3,7900 | 0,00% | 3,7900 | 3,8500 | 3,7400 | 19.634 | ,00 |
| 26/3/2010 | 3,7900 | 3,55% | 3,7700 | 3,8700 | 3,7700 | 96.977 | ,00 |
| 24/3/2010 | 3,6600 | -2,92% | 3,7700 | 3,8000 | 3,6500 | 70.896 | ,00 |
| 23/3/2010 | 3,7700 | 3,01% | 3,6600 | 3,8000 | 3,6600 | 47.357 | ,00 |
| 22/3/2010 | 3,6600 | -0,27% | 3,6700 | 3,6700 | 3,5200 | 24.836 | ,00 |
| 19/3/2010 | 3,6700 | -1,34% | 3,7200 | 3,7900 | 3,6200 | 46.317 | ,00 |
| 18/3/2010 | 3,7200 | -4,12% | 3,8600 | 3,8600 | 3,6800 | 107.978 | ,00 |
| 17/3/2010 | 3,8800 | -0,26% | 3,9300 | 4,0300 | 3,8700 | 56.203 | ,00 |
| 16/3/2010 | 3,8900 | -1,27% | 3,9300 | 3,9500 | 3,8400 | 166.807 | ,00 |
| 15/3/2010 | 3,9400 | 0,77% | 3,9100 | 4,0000 | 3,8700 | 104.039 | ,00 |
| 12/3/2010 | 3,9100 | -1,26% | 3,9700 | 4,0400 | 3,9100 | 110.207 | ,00 |
| 11/3/2010 | 3,9600 | -2,46% | 4,0800 | 4,1500 | 3,9600 | 169.245 | ,00 |
| 10/3/2010 | 4,0600 | 10,03% | 3,6600 | 4,0600 | 3,6600 | 176.496 | ,00 |
| 09/3/2010 | 3,6900 | -0,54% | 3,6800 | 3,7600 | 3,6400 | 39.167 | ,00 |
| 08/3/2010 | 3,7100 | -2,37% | 3,8800 | 3,8800 | 3,7100 | 66.356 | ,00 |
| 05/3/2010 | 3,8000 | 6,44% | 3,6400 | 3,8000 | 3,5500 | 88.241 | ,00 |
| 04/3/2010 | 3,5700 | -3,77% | 3,7200 | 3,7600 | 3,5700 | 102.544 | ,00 |
| 03/3/2010 | 3,7100 | 4,21% | 3,5600 | 3,7200 | 3,5600 | 304.052 | ,00 |
| 02/3/2010 | 3,5600 | 2,59% | 3,4900 | 3,6500 | 3,3700 | 203.874 | ,00 |
| 01/3/2010 | 3,4700 | 2,36% | 3,4600 | 3,5200 | 3,3800 | 171.059 | ,00 |
| 26/2/2010 | 3,3900 | 5,28% | 3,2800 | 3,4700 | 3,2800 | 74.652 | ,00 |
| 25/2/2010 | 3,2200 | -3,01% | 3,2700 | 3,3500 | 3,2200 | 38.795 | ,00 |
| 24/2/2010 | 3,3200 | 0,61% | 3,2700 | 3,3900 | 3,2000 | 39.580 | ,00 |
| 23/2/2010 | 3,3000 | -2,37% | 3,4000 | 3,4000 | 3,2900 | 47.327 | ,00 |
| 22/2/2010 | 3,3800 | 2,42% | 3,3600 | 3,4500 | 3,3200 | 149.864 | ,00 |
| 19/2/2010 | 3,3000 | 0,00% | 3,3000 | 3,3300 | 3,2400 | 56.166 | ,00 |
| 18/2/2010 | 3,3000 | 0,61% | 3,2800 | 3,3700 | 3,2200 | 105.897 | ,00 |
| 17/2/2010 | 3,2800 | 0,31% | 3,2800 | 3,4200 | 3,2700 | 160.487 | ,00 |
| 16/2/2010 | 3,2700 | -0,91% | 3,3000 | 3,3000 | 3,1700 | 57.549 | ,00 |
| 12/2/2010 | 3,3000 | -2,08% | 3,4100 | 3,4700 | 3,2500 | 84.727 | ,00 |
| 11/2/2010 | 3,3700 | 2,12% | 3,4000 | 3,5200 | 3,3200 | 356.465 | ,00 |
| 10/2/2010 | 3,3000 | 0,00% | 3,3900 | 3,4500 | 3,3000 | 320.396 | ,00 |
| 09/2/2010 | 3,3000 | 0,92% | 3,2600 | 3,3500 | 3,2100 | 222.904 | ,00 |
| 08/2/2010 | 3,2700 | -3,25% | 3,3800 | 3,4400 | 3,1100 | 125.580 | ,00 |
| 05/2/2010 | 3,3800 | -3,15% | 3,3100 | 3,4200 | 3,2500 | 73.242 | ,00 |
| 04/2/2010 | 3,4900 | -1,69% | 3,5500 | 3,5500 | 3,3900 | 137.876 | ,00 |
| 03/2/2010 | 3,5500 | -1,39% | 3,6000 | 3,6800 | 3,4100 | 154.232 | ,00 |
| 02/2/2010 | 3,6000 | 2,56% | 3,5200 | 3,6000 | 3,4300 | 42.906 | ,00 |
| 01/2/2010 | 3,5100 | -2,50% | 3,5000 | 3,6500 | 3,5000 | 19.765 | ,00 |
| 29/1/2010 | 3,6000 | 2,86% | 3,5700 | 3,6000 | 3,4500 | 53.800 | ,00 |
| 28/1/2010 | 3,5000 | -0,28% | 3,5100 | 3,5800 | 3,3300 | 93.232 | ,00 |
| 27/1/2010 | 3,5100 | -5,65% | 3,6800 | 3,7500 | 3,4500 | 55.151 | ,00 |
| 26/1/2010 | 3,7200 | -3,38% | 3,8500 | 3,8700 | 3,7200 | 61.865 | ,00 |
| 25/1/2010 | 3,8500 | 0,79% | 3,8200 | 3,9300 | 3,7900 | 114.143 | ,00 |
| 22/1/2010 | 3,8200 | 0,26% | 3,8000 | 3,8200 | 3,7000 | 46.573 | ,00 |
| 21/1/2010 | 3,8100 | -2,31% | 3,8500 | 3,8800 | 3,5900 | 112.917 | ,00 |
| 20/1/2010 | 3,9000 | -4,65% | 4,0600 | 4,1300 | 3,8600 | 58.982 | ,00 |
| 19/1/2010 | 4,0900 | -2,62% | 4,1800 | 4,3000 | 3,9500 | 172.512 | ,00 |
| 18/1/2010 | 4,2000 | -2,33% | 4,3000 | 4,3000 | 4,1200 | 72.718 | ,00 |
| 15/1/2010 | 4,3000 | -0,92% | 4,3400 | 4,3800 | 4,1900 | 98.788 | ,00 |
| 14/1/2010 | 4,3400 | -3,13% | 4,4700 | 4,5000 | 4,3300 | 58.973 | ,00 |
| 13/1/2010 | 4,4800 | 2,99% | 4,3200 | 4,5000 | 4,2300 | 163.233 | ,00 |
| 12/1/2010 | 4,3500 | -6,45% | 4,6500 | 4,6500 | 4,2700 | 157.709 | ,00 |
| 11/1/2010 | 4,6500 | 0,22% | 4,7200 | 4,8200 | 4,5600 | 168.735 | ,00 |
| 08/1/2010 | 4,6400 | 0,43% | 4,7000 | 4,7200 | 4,6300 | 228.415 | ,00 |
| 07/1/2010 | 4,6200 | 1,99% | 4,5100 | 4,7000 | 4,5100 | 495.319 | ,00 |
| 05/1/2010 | 4,5300 | 0,67% | 4,5100 | 4,6400 | 4,5100 | 170.770 | ,00 |
| 04/1/2010 | 4,5000 | -0,22% | 4,6000 | 4,6000 | 4,4800 | 20.258 | ,00 |
| 31/12/2009 | 4,5100 | -1,74% | 4,5900 | 4,6300 | 4,5100 | 13.091 | 60.062,62 |
| 30/12/2009 | 4,5900 | 2,91% | 4,5000 | 4,5900 | 4,4900 | 17.647 | 79.909,78 |
| 29/12/2009 | 4,4600 | -0,22% | 4,4500 | 4,5000 | 4,4200 | 29.243 | 130.540,20 |
| 28/12/2009 | 4,4700 | -0,67% | 4,5000 | 4,5200 | 4,4700 | 34.991 | 157.365,60 |
| 23/12/2009 | 4,5000 | -2,17% | 4,6900 | 4,7000 | 4,4700 | 67.316 | 305.011,28 |
| 22/12/2009 | 4,6000 | 0,00% | 4,7500 | 4,8800 | 4,6000 | 184.170 | 872.649,93 |
| 21/12/2009 | 4,6000 | -1,08% | 4,6500 | 4,6500 | 4,4900 | 30.266 | 137.946,09 |
| 18/12/2009 | 4,6500 | -1,69% | 4,7400 | 4,7500 | 4,4000 | 94.578 | 432.341,47 |
| 17/12/2009 | 4,7300 | -1,87% | 4,7900 | 4,7900 | 4,6200 | 64.047 | 301.163,88 |
| 16/12/2009 | 4,8200 | 1,90% | 4,8500 | 4,8500 | 4,6400 | 78.629 | 373.873,55 |
| 15/12/2009 | 4,7300 | -5,59% | 5,0000 | 5,0000 | 4,7200 | 42.832 | 206.766,62 |
| 14/12/2009 | 5,0100 | -1,57% | 5,1200 | 5,1200 | 4,9800 | 17.418 | 87.519,68 |
| 11/12/2009 | 5,0900 | -3,96% | 5,3600 | 5,3600 | 4,9800 | 14.375 | 74.216,95 |
| 10/12/2009 | 5,3000 | 8,16% | 4,9000 | 5,3000 | 4,8500 | 68.991 | 348.827,66 |
| 09/12/2009 | 4,9000 | 0,41% | 4,7800 | 4,9000 | 4,7200 | 38.551 | 184.920,92 |
| 08/12/2009 | 4,8800 | -6,33% | 5,2700 | 5,3000 | 4,8100 | 37.767 | 190.036,28 |
| 07/12/2009 | 5,2100 | -3,52% | 5,4000 | 5,4000 | 5,1400 | 19.023 | 98.959,70 |
| 04/12/2009 | 5,4000 | -0,18% | 5,4100 | 5,4200 | 5,1900 | 34.695 | 183.341,87 |
| 03/12/2009 | 5,4100 | -1,64% | 5,5000 | 5,7000 | 5,3000 | 60.978 | 337.895,42 |
| 02/12/2009 | 5,5000 | 3,38% | 5,3900 | 5,5000 | 5,2700 | 63.866 | 347.074,51 |
| 01/12/2009 | 5,3200 | 4,31% | 5,2000 | 5,4600 | 5,1400 | 89.980 | ,00 |
| 30/11/2009 | 5,1000 | 0,79% | 5,0900 | 5,1900 | 4,9500 | 21.126 | ,00 |
| 27/11/2009 | 5,0600 | 0,80% | 4,6700 | 5,1100 | 4,6700 | 63.880 | ,00 |
| 26/11/2009 | 5,0200 | -6,86% | 5,3000 | 5,3000 | 5,0000 | 84.537 | ,00 |
| 25/11/2009 | 5,3900 | -1,28% | 5,3900 | 5,6500 | 5,3100 | 94.670 | ,00 |
| 24/11/2009 | 5,4600 | 1,87% | 5,2200 | 5,4600 | 5,1900 | 25.767 | ,00 |
| 23/11/2009 | 5,3600 | 0,00% | 5,3500 | 5,4800 | 5,2000 | 69.165 | ,00 |
| 20/11/2009 | 5,3600 | -0,37% | 5,2700 | 5,3600 | 5,1400 | 88.690 | ,00 |
| 19/11/2009 | 5,3800 | -0,37% | 5,3000 | 5,3800 | 5,3000 | 28.851 | ,00 |
| 18/11/2009 | 5,4000 | 1,12% | 5,3300 | 5,4400 | 5,3300 | 56.964 | ,00 |
| 17/11/2009 | 5,3400 | 0,75% | 5,3000 | 5,4300 | 5,2000 | 94.348 | ,00 |
| 16/11/2009 | 5,3000 | -2,75% | 5,3300 | 5,5400 | 5,2200 | 151.100 | ,00 |
| 13/11/2009 | 5,4500 | -1,98% | 5,5600 | 5,5600 | 5,4100 | 33.788 | ,00 |
| 12/11/2009 | 5,5600 | -2,46% | 5,7800 | 5,7800 | 5,4500 | 42.625 | ,00 |
| 11/11/2009 | 5,7000 | 1,79% | 5,7400 | 5,7800 | 5,6700 | 80.172 | ,00 |
| 10/11/2009 | 5,6000 | -2,44% | 5,8000 | 5,8000 | 5,5400 | 13.608 | ,00 |
| 09/11/2009 | 5,7400 | -0,86% | 5,8100 | 5,8600 | 5,7000 | 21.390 | ,00 |
| 06/11/2009 | 5,7900 | 1,22% | 5,8000 | 5,8700 | 5,7000 | 21.874 | ,00 |
| 05/11/2009 | 5,7200 | 0,00% | 5,7500 | 5,8100 | 5,6600 | 15.353 | ,00 |
| 04/11/2009 | 5,7200 | 2,14% | 5,6900 | 5,7900 | 5,6700 | 29.915 | ,00 |
| 03/11/2009 | 5,6000 | -3,45% | 5,8000 | 5,8000 | 5,6000 | 61.236 | ,00 |
| 02/11/2009 | 5,8000 | -1,02% | 5,7300 | 5,9500 | 5,6500 | 55.092 | ,00 |
| 30/10/2009 | 5,8600 | -2,33% | 6,0700 | 6,1500 | 5,8600 | 45.902 | ,00 |
| 29/10/2009 | 6,0000 | 0,50% | 5,9200 | 6,0500 | 5,7900 | 133.454 | ,00 |
| 27/10/2009 | 5,9700 | -1,16% | 5,9400 | 6,0200 | 5,8200 | 89.732 | ,00 |
| 26/10/2009 | 6,0400 | -0,17% | 5,9400 | 6,0600 | 5,8400 | 33.380 | ,00 |
| 23/10/2009 | 6,0500 | -0,49% | 6,2000 | 6,2500 | 6,0200 | 75.743 | ,00 |
| 22/10/2009 | 6,0800 | -2,25% | 6,0800 | 6,3000 | 6,0800 | 73.030 | ,00 |
| 21/10/2009 | 6,2200 | -5,47% | 6,6000 | 6,6000 | 6,2200 | 84.045 | ,00 |
| 20/10/2009 | 6,5800 | 1,39% | 6,6000 | 6,7000 | 6,4800 | 182.477 | ,00 |
| 19/10/2009 | 6,4900 | 2,69% | 6,3200 | 6,5800 | 6,2400 | 654.622 | ,00 |
| 16/10/2009 | 6,3200 | -1,10% | 6,3900 | 6,5000 | 6,1900 | 696.970 | ,00 |
| 15/10/2009 | 6,3900 | 0,95% | 6,3800 | 6,4400 | 6,1700 | 56.227 | ,00 |
| 14/10/2009 | 6,3300 | 3,77% | 6,1000 | 6,4800 | 6,0600 | 92.293 | ,00 |
| 13/10/2009 | 6,1000 | -1,61% | 6,1600 | 6,2100 | 6,0500 | 62.694 | ,00 |
| 12/10/2009 | 6,2000 | 4,73% | 5,9200 | 6,2000 | 5,9200 | 107.152 | ,00 |
| 09/10/2009 | 5,9200 | 2,25% | 5,8300 | 6,0300 | 5,6700 | 87.807 | ,00 |
| 08/10/2009 | 5,7900 | 3,39% | 5,7500 | 5,8700 | 5,6800 | 99.380 | ,00 |
| 07/10/2009 | 5,6000 | 7,49% | 5,3100 | 5,7700 | 5,3100 | 198.919 | ,00 |
| 06/10/2009 | 5,2100 | 1,36% | 5,1200 | 5,4700 | 5,1200 | 60.549 | ,00 |
| 05/10/2009 | 5,1400 | -1,91% | 5,2400 | 5,2700 | 5,0500 | 40.633 | ,00 |
| 02/10/2009 | 5,2400 | 4,59% | 5,0000 | 5,2400 | 4,9500 | 128.371 | ,00 |
| 01/10/2009 | 5,0100 | -1,76% | 5,1400 | 5,1400 | 4,9500 | 109.454 | ,00 |
| 30/9/2009 | 5,1000 | -3,77% | 5,3400 | 5,3900 | 5,1000 | 26.115 | ,00 |
| 29/9/2009 | 5,3000 | 0,95% | 5,3000 | 5,4800 | 5,3000 | 63.896 | ,00 |
| 28/9/2009 | 5,2500 | -1,32% | 5,4400 | 5,4400 | 5,1900 | 42.983 | ,00 |
| 25/9/2009 | 5,3200 | -2,92% | 5,5600 | 5,5600 | 5,2800 | 35.535 | ,00 |
| 24/9/2009 | 5,4800 | 0,00% | 5,3600 | 5,6200 | 5,3600 | 93.949 | ,00 |
| 23/9/2009 | 5,4800 | 0,92% | 5,3800 | 5,5000 | 5,3800 | 39.978 | ,00 |
| 22/9/2009 | 5,4300 | 0,37% | 5,4700 | 5,4700 | 5,4000 | 26.151 | ,00 |
| 21/9/2009 | 5,4100 | -1,64% | 5,4600 | 5,5000 | 5,3700 | 52.583 | ,00 |
| 18/9/2009 | 5,5000 | 1,10% | 5,3500 | 5,5400 | 5,3000 | 144.205 | ,00 |
| 17/9/2009 | 5,4400 | 2,64% | 5,3800 | 5,4600 | 5,3000 | 250.377 | ,00 |
| 16/9/2009 | 5,3000 | 5,58% | 5,0900 | 5,3000 | 5,0800 | 187.949 | ,00 |
| 15/9/2009 | 5,0200 | 2,45% | 4,9500 | 5,2500 | 4,9500 | 306.790 | ,00 |
| 14/9/2009 | 4,9000 | 4,26% | 4,7200 | 4,9400 | 4,6400 | 167.749 | ,00 |
| 11/9/2009 | 4,7000 | 2,17% | 4,7000 | 4,7500 | 4,6600 | 59.770 | ,00 |
| 10/9/2009 | 4,6000 | 0,22% | 4,6400 | 4,9200 | 4,6000 | 98.199 | ,00 |
| 09/9/2009 | 4,5900 | 2,00% | 4,5100 | 4,6900 | 4,5000 | 47.342 | ,00 |
| 08/9/2009 | 4,5000 | -1,32% | 4,6000 | 4,6600 | 4,4700 | 123.114 | ,00 |
| 07/9/2009 | 4,5600 | 1,56% | 4,5800 | 4,6800 | 4,5600 | 83.816 | ,00 |
| 04/9/2009 | 4,4900 | 0,45% | 4,6000 | 4,6300 | 4,3000 | 62.140 | ,00 |
| 03/9/2009 | 4,4700 | -4,89% | 4,6000 | 4,6000 | 4,3900 | 134.122 | ,00 |
| 02/9/2009 | 4,7000 | -3,09% | 4,7400 | 4,8000 | 4,6500 | 106.962 | ,00 |
| 01/9/2009 | 4,8500 | 1,04% | 4,8500 | 4,9000 | 4,7500 | 40.784 | ,00 |
| 31/8/2009 | 4,8000 | -3,42% | 4,8800 | 4,9500 | 4,8000 | 81.749 | ,00 |
| 28/8/2009 | 4,9700 | 1,84% | 4,8800 | 5,1300 | 4,8800 | 75.210 | ,00 |
| 27/8/2009 | 4,8800 | -3,17% | 5,1300 | 5,1300 | 4,8800 | 328.597 | ,00 |
| 26/8/2009 | 5,0400 | -1,18% | 5,0800 | 5,1700 | 5,0000 | 58.573 | ,00 |
| 25/8/2009 | 5,1000 | 1,19% | 5,0000 | 5,1600 | 4,9500 | 32.776 | ,00 |
| 24/8/2009 | 5,0400 | 0,80% | 5,0800 | 5,2000 | 4,9800 | 56.811 | ,00 |
| 21/8/2009 | 5,0000 | -0,20% | 5,0600 | 5,1000 | 5,0000 | 78.395 | ,00 |
| 20/8/2009 | 5,0100 | 4,59% | 4,8200 | 5,0600 | 4,8200 | 92.130 | ,00 |
| 19/8/2009 | 4,7900 | -0,83% | 4,7800 | 4,8300 | 4,7200 | 39.379 | ,00 |
| 18/8/2009 | 4,8300 | 0,00% | 4,8200 | 4,9000 | 4,7200 | 94.087 | ,00 |
| 17/8/2009 | 4,8300 | -1,23% | 4,8000 | 4,8600 | 4,7200 | 47.110 | ,00 |
| 14/8/2009 | 4,8900 | 0,62% | 4,9200 | 5,0300 | 4,8400 | 42.889 | ,00 |
| 13/8/2009 | 4,8600 | 0,62% | 4,9600 | 5,0800 | 4,8600 | 80.035 | ,00 |
| 12/8/2009 | 4,8300 | 0,63% | 4,7600 | 4,8800 | 4,7000 | 62.830 | ,00 |
| 11/8/2009 | 4,8000 | -5,33% | 5,1000 | 5,1300 | 4,7800 | 93.422 | ,00 |
| 10/8/2009 | 5,0700 | -2,12% | 5,1100 | 5,2000 | 5,0400 | 16.439 | ,00 |
| 07/8/2009 | 5,1800 | -0,38% | 5,2000 | 5,3300 | 5,0000 | 43.810 | ,00 |
| 06/8/2009 | 5,2000 | -0,19% | 5,3000 | 5,3700 | 5,1900 | 39.364 | ,00 |
| 05/8/2009 | 5,2100 | -4,05% | 5,5000 | 5,5200 | 5,2100 | 57.885 | ,00 |
| 04/8/2009 | 5,4300 | 1,31% | 5,3600 | 5,5000 | 5,3600 | 86.171 | ,00 |
| 03/8/2009 | 5,3600 | 1,13% | 5,3800 | 5,4500 | 5,3600 | 77.073 | ,00 |
| 31/7/2009 | 5,3000 | 3,11% | 5,2400 | 5,4000 | 5,1200 | 114.167 | ,00 |
| 30/7/2009 | 5,1400 | 3,21% | 5,0900 | 5,2300 | 5,0100 | 97.987 | ,00 |
| 29/7/2009 | 4,9800 | -2,92% | 5,1800 | 5,2500 | 4,9800 | 83.283 | ,00 |
| 28/7/2009 | 5,1300 | -3,39% | 5,4200 | 5,4600 | 5,0600 | 114.958 | ,00 |
| 27/7/2009 | 5,3100 | -2,03% | 5,4800 | 5,5400 | 5,3100 | 111.984 | ,00 |
| 24/7/2009 | 5,4200 | 5,04% | 5,2400 | 5,5600 | 5,2400 | 707.272 | ,00 |
| 23/7/2009 | 5,1600 | 1,38% | 5,1000 | 5,2200 | 5,0600 | 304.460 | ,00 |
| 22/7/2009 | 5,0900 | -0,39% | 5,1500 | 5,1800 | 5,0000 | 115.526 | ,00 |
| 21/7/2009 | 5,1100 | 1,39% | 5,0400 | 5,2600 | 4,9700 | 325.209 | ,00 |
| 20/7/2009 | 5,0400 | 3,28% | 4,9200 | 5,0700 | 4,8800 | 140.586 | ,00 |
| 17/7/2009 | 4,8800 | 2,74% | 4,8000 | 4,9500 | 4,7800 | 116.224 | ,00 |
| 16/7/2009 | 4,7500 | 1,06% | 4,7800 | 4,8400 | 4,7000 | 70.103 | ,00 |
| 15/7/2009 | 4,7000 | 1,29% | 4,7400 | 4,7900 | 4,6400 | 54.264 | ,00 |
| 14/7/2009 | 4,6400 | 2,43% | 4,6000 | 4,7800 | 4,6000 | 67.242 | ,00 |
| 13/7/2009 | 4,5300 | -2,58% | 4,6000 | 4,6800 | 4,5000 | 40.334 | ,00 |
| 10/7/2009 | 4,6500 | -2,31% | 4,7600 | 4,8000 | 4,6500 | 38.896 | ,00 |
| 09/7/2009 | 4,7600 | 1,28% | 4,8000 | 4,8100 | 4,7000 | 23.479 | ,00 |
| 08/7/2009 | 4,7000 | -4,08% | 4,8300 | 4,8300 | 4,7000 | 58.237 | ,00 |
| 07/7/2009 | 4,9000 | -2,00% | 5,0200 | 5,0900 | 4,9000 | 34.318 | ,00 |
| 06/7/2009 | 5,0000 | -1,96% | 4,9800 | 5,1000 | 4,9400 | 43.965 | ,00 |
| 03/7/2009 | 5,1000 | -1,92% | 5,1000 | 5,2500 | 5,0800 | 16.528 | ,00 |
| 02/7/2009 | 5,2000 | -0,19% | 5,2100 | 5,3900 | 5,1400 | 109.361 | ,00 |
| 01/7/2009 | 5,2100 | -2,80% | 5,3600 | 5,3600 | 5,2000 | 98.206 | ,00 |
| 30/6/2009 | 5,3600 | 1,13% | 5,4400 | 5,4400 | 5,3200 | 53.228 | ,00 |
| 29/6/2009 | 5,3000 | 0,00% | 5,4300 | 5,4900 | 5,2500 | 77.078 | ,00 |
| 26/6/2009 | 5,3000 | 4,33% | 5,1900 | 5,4500 | 5,1900 | 266.944 | ,00 |
| 25/6/2009 | 5,0800 | -0,97% | 5,1300 | 5,2800 | 4,9000 | 56.069 | ,00 |
| 24/6/2009 | 5,1300 | 4,27% | 4,8600 | 5,1600 | 4,8600 | 65.173 | ,00 |
| 23/6/2009 | 4,9200 | -3,53% | 4,9300 | 5,1500 | 4,7600 | 154.562 | ,00 |
| 22/6/2009 | 5,1000 | -10,05% | 5,4700 | 5,5200 | 5,1000 | 82.653 | ,00 |
| 19/6/2009 | 5,6700 | 0,00% | 5,6400 | 5,8000 | 5,5900 | 83.556 | ,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.% |
|---|