| 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
SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)
7,7600 €
0,1000 (1,31%)
- Άνοιγμα 7,6600
- Υψηλό 7,8000
- Χαμηλό 7,6200
- Όγκος 3.454
- Τζίρος 26.760 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/2/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 09/2/2011 | 1,4300 | 3,62% | 1,3700 | 1,4300 | 1,3700 | 470 | ,00 |
| 08/2/2011 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 07/2/2011 | 1,3800 | -0,72% | 1,3100 | 1,3800 | 1,2900 | 677 | ,00 |
| 04/2/2011 | 1,3900 | -0,71% | 1,2800 | 1,3900 | 1,2700 | 390 | ,00 |
| 03/2/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/2/2011 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/2/2011 | 1,4000 | -1,41% | 1,3000 | 1,4000 | 1,2900 | 252 | ,00 |
| 31/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 28/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/1/2011 | 1,4200 | 0,00% | 1,3100 | 1,4200 | 1,3000 | 559 | ,00 |
| 24/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 21/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/1/2011 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 19/1/2011 | 1,4200 | 2,16% | 1,3900 | 1,4200 | 1,3900 | 1.000 | ,00 |
| 18/1/2011 | 1,3900 | -2,80% | 1,2900 | 1,4200 | 1,2900 | 3.085 | ,00 |
| 17/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 13/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/1/2011 | 1,4300 | 0,00% | 1,2900 | 1,4300 | 1,2900 | 830 | ,00 |
| 11/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 05/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 04/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 03/1/2011 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 31/12/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 30/12/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 29/12/2010 | 1,4300 | -1,38% | 1,1600 | 1,4300 | 1,1600 | 225 | ,00 |
| 28/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 27/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 23/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 22/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 21/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 20/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 17/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 14/12/2010 | 1,4500 | 0,00% | 1,4200 | 1,4500 | 1,4200 | 8.290 | ,00 |
| 13/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 08/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 07/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 06/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 02/12/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 01/12/2010 | 1,4500 | -0,68% | 1,4000 | 1,4500 | 1,4000 | 2.400 | ,00 |
| 30/11/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 29/11/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 26/11/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 25/11/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 24/11/2010 | 1,4600 | 0,69% | 1,3500 | 1,4600 | 1,3500 | 3.120 | ,00 |
| 23/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 22/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 18/11/2010 | 1,4500 | 0,00% | 1,4300 | 1,4500 | 1,4300 | 500 | ,00 |
| 17/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 11/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 08/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 05/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 04/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 02/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 01/11/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 29/10/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 27/10/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 40 | ,00 |
| 26/10/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 25/10/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 30 | ,00 |
| 22/10/2010 | 1,4500 | -3,33% | 1,4000 | 1,4500 | 1,4000 | 170 | ,00 |
| 21/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 19/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 18/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 13/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 12/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 11/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 08/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 06/10/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/10/2010 | 1,5000 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 50 | ,00 |
| 04/10/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 01/10/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/9/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 29/9/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 28/9/2010 | 1,4700 | 8,89% | 1,4700 | 1,4700 | 1,4700 | 200 | ,00 |
| 27/9/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 24/9/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 23/9/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/9/2010 | 1,3500 | -2,17% | 1,2900 | 1,3500 | 1,2900 | 600 | ,00 |
| 21/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 20/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 15/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 10/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 09/9/2010 | 1,3800 | 0,73% | 1,3600 | 1,3800 | 1,3600 | 550 | ,00 |
| 08/9/2010 | 1,3700 | 0,00% | 1,2500 | 1,3700 | 1,2500 | 225 | ,00 |
| 07/9/2010 | 1,3700 | -0,72% | 1,2500 | 1,3700 | 1,2500 | 92 | ,00 |
| 06/9/2010 | 1,3800 | 0,00% | 1,3000 | 1,3800 | 1,3000 | 55 | ,00 |
| 03/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 02/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 01/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 31/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 30/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 27/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 26/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/8/2010 | 1,3800 | -0,72% | 1,2600 | 1,3800 | 1,2600 | 304 | ,00 |
| 24/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 23/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 20/8/2010 | 1,3900 | -0,71% | 1,2800 | 1,3900 | 1,2800 | 782 | ,00 |
| 19/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 75 | ,00 |
| 16/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/8/2010 | 1,4000 | -7,28% | 1,4000 | 1,4000 | 1,4000 | 363 | ,00 |
| 12/8/2010 | 1,5100 | 8,63% | 1,3900 | 1,5100 | 1,3900 | 266 | ,00 |
| 11/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 3 | ,00 |
| 10/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 09/8/2010 | 1,3900 | -0,71% | 1,3800 | 1,3900 | 1,3800 | 300 | ,00 |
| 06/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/8/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/7/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 29/7/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.250 | ,00 |
| 28/7/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/7/2010 | 1,4000 | 0,00% | 1,2800 | 1,4000 | 1,2800 | 1.113 | ,00 |
| 26/7/2010 | 1,4000 | 2,94% | 1,2400 | 1,4000 | 1,2400 | 763 | ,00 |
| 23/7/2010 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.243 | ,00 |
| 22/7/2010 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3200 | 340 | ,00 |
| 21/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 20/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/7/2010 | 1,3200 | 0,00% | 1,2000 | 1,3200 | 1,2000 | 125 | ,00 |
| 16/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 15/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 14/7/2010 | 1,3200 | 3,13% | 1,1600 | 1,3200 | 1,1600 | 799 | ,00 |
| 13/7/2010 | 1,2800 | 3,23% | 1,2400 | 1,2800 | 1,2400 | 1.500 | ,00 |
| 12/7/2010 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 30 | ,00 |
| 09/7/2010 | 1,2800 | 0,00% | 1,1600 | 1,2800 | 1,1600 | 301 | ,00 |
| 08/7/2010 | 1,2800 | 3,23% | 1,2800 | 1,3200 | 1,2400 | 3.775 | ,00 |
| 07/7/2010 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 1 | ,00 |
| 06/7/2010 | 1,2800 | -3,03% | 1,2800 | 1,2800 | 1,2800 | 1 | ,00 |
| 05/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 02/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 01/7/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 30/6/2010 | 1,3200 | 0,00% | 1,2000 | 1,3200 | 1,2000 | 1.000 | ,00 |
| 29/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 75 | ,00 |
| 25/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 75 | ,00 |
| 24/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/6/2010 | 1,3200 | -2,94% | 1,1200 | 1,3200 | 1,1200 | 433 | ,00 |
| 21/6/2010 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3200 | 825 | ,00 |
| 18/6/2010 | 1,3200 | 3,13% | 1,2800 | 1,3200 | 1,2800 | 1.439 | ,00 |
| 17/6/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/6/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 25 | ,00 |
| 15/6/2010 | 1,2800 | -3,03% | 1,2000 | 1,3200 | 1,2000 | 2.175 | ,00 |
| 14/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 11/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 750 | ,00 |
| 10/6/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 09/6/2010 | 1,3200 | 0,00% | 1,2000 | 1,3200 | 1,2000 | 1.015 | ,00 |
| 08/6/2010 | 1,3200 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 1.000 | ,00 |
| 07/6/2010 | 1,3200 | -2,94% | 1,2400 | 1,3200 | 1,2400 | 625 | ,00 |
| 04/6/2010 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 250 | ,00 |
| 03/6/2010 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/6/2010 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 51 | ,00 |
| 01/6/2010 | 1,3600 | -2,86% | 1,3200 | 1,3600 | 1,3200 | 149 | ,00 |
| 31/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 75 | ,00 |
| 28/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 150 | ,00 |
| 27/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 50 | ,00 |
| 25/5/2010 | 1,4000 | 0,00% | 1,2800 | 1,4000 | 1,2800 | 225 | ,00 |
| 21/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/5/2010 | 1,4000 | 0,00% | 1,2800 | 1,4000 | 1,2800 | 355 | ,00 |
| 18/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 521 | ,00 |
| 17/5/2010 | 1,4000 | -2,78% | 1,5200 | 1,5200 | 1,3600 | 752 | ,00 |
| 14/5/2010 | 1,4400 | -5,26% | 1,4000 | 1,4400 | 1,4000 | 380 | ,00 |
| 13/5/2010 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 1 | ,00 |
| 12/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4400 | 1,4000 | 2.795 | ,00 |
| 11/5/2010 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 275 | ,00 |
| 10/5/2010 | 1,4400 | -5,26% | 1,4000 | 1,4800 | 1,4000 | 6.466 | ,00 |
| 07/5/2010 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 06/5/2010 | 1,5200 | -2,56% | 1,5200 | 1,5600 | 1,4400 | 3.175 | ,00 |
| 05/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 73 | ,00 |
| 04/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 03/5/2010 | 1,5600 | 5,41% | 1,5600 | 1,5600 | 1,5600 | 38 | ,00 |
| 30/4/2010 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 29/4/2010 | 1,4800 | 5,71% | 1,4000 | 1,5200 | 1,4000 | 1.205 | ,00 |
| 28/4/2010 | 1,4000 | -2,78% | 1,3200 | 1,4000 | 1,3200 | 1.295 | ,00 |
| 27/4/2010 | 1,4400 | -7,69% | 1,5200 | 1,5200 | 1,4400 | 375 | ,00 |
| 26/4/2010 | 1,5600 | 0,00% | 1,4400 | 1,5600 | 1,4400 | 1.483 | ,00 |
| 23/4/2010 | 1,5600 | -4,88% | 1,4800 | 1,5600 | 1,3200 | 7.226 | ,00 |
| 22/4/2010 | 1,6400 | -2,38% | 1,5200 | 1,6400 | 1,5200 | 5.890 | ,00 |
| 21/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 20/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 14/4/2010 | 1,6800 | -2,33% | 1,6800 | 1,6800 | 1,6800 | 25 | ,00 |
| 13/4/2010 | 1,7200 | 2,38% | 1,6800 | 1,7200 | 1,6800 | 63 | ,00 |
| 12/4/2010 | 1,6800 | 0,00% | 1,6400 | 1,6800 | 1,6400 | 1.762 | ,00 |
| 09/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/4/2010 | 1,6800 | -2,33% | 1,6800 | 1,6800 | 1,6800 | 125 | ,00 |
| 06/4/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 01/4/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 31/3/2010 | 1,7200 | 0,00% | 1,5600 | 1,7200 | 1,5600 | 475 | ,00 |
| 30/3/2010 | 1,7200 | 4,88% | 1,7200 | 1,7200 | 1,7200 | 50 | ,00 |
| 29/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/3/2010 | 1,6400 | 2,50% | 1,4800 | 1,6400 | 1,4800 | 388 | ,00 |
| 24/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/3/2010 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/3/2010 | 1,6000 | -4,76% | 1,5200 | 1,6800 | 1,5200 | 670 | ,00 |
| 16/3/2010 | 1,6800 | 2,44% | 1,6800 | 1,6800 | 1,6800 | 13 | ,00 |
| 15/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 12/3/2010 | 1,6400 | 0,00% | 1,4800 | 1,6400 | 1,4800 | 90 | ,00 |
| 11/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 10/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 09/3/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 08/3/2010 | 1,6400 | -2,38% | 1,6800 | 1,6800 | 1,5600 | 488 | ,00 |
| 05/3/2010 | 1,6800 | -8,70% | 1,6800 | 1,7200 | 1,6800 | 1.643 | ,00 |
| 04/3/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 125 | ,00 |
| 03/3/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 02/3/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 01/3/2010 | 1,8400 | -4,17% | 1,7600 | 1,8400 | 1,7600 | 1.240 | ,00 |
| 26/2/2010 | 1,9200 | 6,67% | 1,8400 | 1,9200 | 1,8400 | 4 | ,00 |
| 25/2/2010 | 1,8000 | 7,14% | 1,8000 | 1,8000 | 1,8000 | 1 | ,00 |
| 24/2/2010 | 1,6800 | 0,00% | 1,5200 | 1,6800 | 1,5200 | 318 | ,00 |
| 23/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/2/2010 | 1,6800 | 2,44% | 1,5600 | 1,6800 | 1,5600 | 75 | ,00 |
| 18/2/2010 | 1,6400 | -2,38% | 1,5200 | 1,6400 | 1,5200 | 120 | ,00 |
| 17/2/2010 | 1,6800 | -4,55% | 1,6000 | 1,6800 | 1,6000 | 750 | ,00 |
| 16/2/2010 | 1,7600 | 7,32% | 1,7600 | 1,7600 | 1,7600 | 93 | ,00 |
| 12/2/2010 | 1,6400 | 2,50% | 1,5600 | 1,6400 | 1,4800 | 1.413 | ,00 |
| 11/2/2010 | 1,6000 | -2,44% | 1,4800 | 1,6400 | 1,4800 | 390 | ,00 |
| 10/2/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 125 | ,00 |
| 09/2/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 1.221 | ,00 |
| 08/2/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 05/2/2010 | 1,6400 | 0,00% | 1,5600 | 1,6800 | 1,5600 | 1.805 | ,00 |
| 04/2/2010 | 1,6400 | -4,65% | 1,6400 | 1,6800 | 1,6000 | 433 | ,00 |
| 03/2/2010 | 1,7200 | -2,27% | 1,6800 | 1,7600 | 1,6000 | 5.313 | ,00 |
| 02/2/2010 | 1,7600 | 0,00% | 1,6400 | 1,7600 | 1,6000 | 415 | ,00 |
| 01/2/2010 | 1,7600 | -2,22% | 1,7200 | 1,7600 | 1,6800 | 1.754 | ,00 |
| 29/1/2010 | 1,8000 | -6,25% | 1,8400 | 1,8800 | 1,8000 | 1.445 | ,00 |
| 28/1/2010 | 1,9200 | -4,00% | 1,8000 | 1,9200 | 1,8000 | 1.253 | ,00 |
| 27/1/2010 | 2,0000 | 6,38% | 2,0000 | 2,0000 | 2,0000 | 125 | ,00 |
| 26/1/2010 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 13 | ,00 |
| 25/1/2010 | 1,8400 | -2,13% | 1,9200 | 1,9200 | 1,8400 | 28 | ,00 |
| 22/1/2010 | 1,8800 | -4,08% | 1,8800 | 1,8800 | 1,8000 | 873 | ,00 |
| 21/1/2010 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 20/1/2010 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 19/1/2010 | 1,9600 | -2,00% | 1,8400 | 1,9600 | 1,8400 | 753 | ,00 |
| 18/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,8400 | 33 | ,00 |
| 14/1/2010 | 2,0000 | -1,96% | 1,8800 | 2,0000 | 1,8800 | 487 | ,00 |
| 13/1/2010 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/1/2010 | 2,0400 | 0,00% | 2,0800 | 2,0800 | 1,8400 | 163 | ,00 |
| 11/1/2010 | 2,0400 | -1,92% | 1,8800 | 2,0400 | 1,8800 | 40 | ,00 |
| 08/1/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 07/1/2010 | 2,0800 | 4,00% | 2,0800 | 2,0800 | 2,0800 | 150 | ,00 |
| 05/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 128 | ,00 |
| 04/1/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 31/12/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 250 | 500,00 |
| 30/12/2009 | 2,0000 | 0,00% | 1,9600 | 2,0000 | 1,9600 | 203 | 397,00 |
| 29/12/2009 | 2,0000 | 0,00% | 1,9200 | 2,0000 | 1,9200 | 448 | 868,04 |
| 28/12/2009 | 2,0000 | 0,00% | 1,8400 | 2,0000 | 1,8400 | 133 | 245,00 |
| 23/12/2009 | 2,0000 | 0,00% | 1,8800 | 2,0400 | 1,8000 | 1.620 | 3.026,72 |
| 22/12/2009 | 2,0000 | -3,85% | 1,8800 | 2,0800 | 1,8800 | 2.581 | 5.049,00 |
| 21/12/2009 | 2,0800 | 6,12% | 2,0800 | 2,0800 | 2,0800 | 25 | 52,00 |
| 18/12/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 17/12/2009 | 1,9600 | 0,00% | 2,0400 | 2,0400 | 1,8000 | 1.265 | 2.383,11 |
| 16/12/2009 | 1,9600 | -2,00% | 2,0800 | 2,0800 | 1,8000 | 55 | 108,14 |
| 15/12/2009 | 2,0000 | -5,66% | 2,1600 | 2,1600 | 2,0000 | 3 | 6,08 |
| 14/12/2009 | 2,1200 | 6,00% | 2,1200 | 2,1200 | 2,1200 | 1 | 1,06 |
| 11/12/2009 | 2,0000 | 0,00% | 2,1200 | 2,1200 | 1,8400 | 226 | 419,06 |
| 10/12/2009 | 2,0000 | 0,00% | 2,0400 | 2,0400 | 1,9200 | 388 | 751,50 |
| 09/12/2009 | 2,0000 | -7,41% | 2,0000 | 2,0000 | 2,0000 | 4 | 7,50 |
| 08/12/2009 | 2,1600 | 3,85% | 1,9600 | 2,1600 | 1,9600 | 955 | 1.872,80 |
| 07/12/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 04/12/2009 | 2,0800 | -3,70% | 2,2800 | 2,2800 | 2,0400 | 263 | 539,50 |
| 03/12/2009 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 25 | 54,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 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.% |
|---|