| 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
SPRIDER STORES (ΣΠΡΙ)
0,0310 €
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 |
|---|---|---|---|---|---|---|---|
| 22/3/2011 | 0,6400 | -4,48% | 0,6900 | 0,7000 | 0,6200 | 39.489 | ,00 |
| 21/3/2011 | 0,6700 | 0,00% | 0,6700 | 0,7000 | 0,6500 | 13.425 | ,00 |
| 18/3/2011 | 0,6700 | -2,90% | 0,7000 | 0,7000 | 0,6600 | 13.508 | ,00 |
| 17/3/2011 | 0,6900 | -1,43% | 0,6900 | 0,6900 | 0,6800 | 3.788 | ,00 |
| 16/3/2011 | 0,7000 | 1,45% | 0,7000 | 0,7300 | 0,6900 | 9.634 | ,00 |
| 15/3/2011 | 0,6900 | -6,76% | 0,7400 | 0,7400 | 0,6800 | 10.144 | ,00 |
| 14/3/2011 | 0,7400 | 1,37% | 0,8000 | 0,8000 | 0,7400 | 12.409 | ,00 |
| 11/3/2011 | 0,7300 | 7,35% | 0,7000 | 0,7400 | 0,7000 | 23.254 | ,00 |
| 10/3/2011 | 0,6800 | 4,62% | 0,6600 | 0,6900 | 0,6400 | 19.040 | ,00 |
| 09/3/2011 | 0,6500 | 0,00% | 0,6500 | 0,6800 | 0,6500 | 32.783 | ,00 |
| 08/3/2011 | 0,6500 | -15,58% | 0,7200 | 0,7500 | 0,6300 | 45.520 | ,00 |
| 04/3/2011 | 0,7700 | -9,41% | 0,8700 | 0,8700 | 0,7700 | 18.889 | ,00 |
| 03/3/2011 | 0,8500 | -16,67% | 0,9200 | 0,9700 | 0,8200 | 80.387 | ,00 |
| 02/3/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 01/3/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 28/2/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 25/2/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 24/2/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 23/2/2011 | 1,0200 | 0,00% | 0,9600 | 1,0200 | 0,9600 | 4.040 | ,00 |
| 22/2/2011 | 1,0200 | -2,86% | 1,0200 | 1,0500 | 0,9900 | 4.448 | ,00 |
| 21/2/2011 | 1,0500 | -5,41% | 1,1100 | 1,1100 | 1,0200 | 11.618 | ,00 |
| 18/2/2011 | 1,1100 | 2,78% | 1,1100 | 1,1400 | 1,0500 | 7.855 | ,00 |
| 17/2/2011 | 1,0800 | 2,86% | 1,0200 | 1,1100 | 1,0200 | 6.253 | ,00 |
| 16/2/2011 | 1,0500 | 0,00% | 1,0500 | 1,0800 | 1,0200 | 4.828 | ,00 |
| 15/2/2011 | 1,0500 | 2,94% | 1,0500 | 1,1100 | 1,0200 | 12.660 | ,00 |
| 14/2/2011 | 1,0200 | 0,00% | 1,0800 | 1,0800 | 0,9900 | 4.660 | ,00 |
| 11/2/2011 | 1,0200 | 0,00% | 1,0200 | 1,0500 | 0,9600 | 16.885 | ,00 |
| 10/2/2011 | 1,0200 | -8,11% | 1,0500 | 1,1100 | 1,0200 | 7.864 | ,00 |
| 09/2/2011 | 1,1100 | 5,71% | 1,0500 | 1,1400 | 1,0200 | 18.250 | ,00 |
| 08/2/2011 | 1,0500 | 6,06% | 1,0200 | 1,0500 | 0,9900 | 14.243 | ,00 |
| 07/2/2011 | 0,9900 | 3,13% | 0,9900 | 1,0200 | 0,9900 | 4.511 | ,00 |
| 04/2/2011 | 0,9600 | -8,57% | 1,1100 | 1,1100 | 0,9600 | 23.777 | ,00 |
| 03/2/2011 | 1,0500 | -2,78% | 1,0800 | 1,1700 | 1,0200 | 36.509 | ,00 |
| 02/2/2011 | 1,0800 | -7,69% | 1,0800 | 1,1700 | 1,0800 | 38.330 | ,00 |
| 01/2/2011 | 1,1700 | 2,63% | 1,1700 | 1,2000 | 1,1400 | 31.256 | ,00 |
| 31/1/2011 | 1,1400 | 0,00% | 1,1400 | 1,1700 | 1,1100 | 25.708 | ,00 |
| 28/1/2011 | 1,1400 | 5,56% | 1,1100 | 1,1700 | 1,0800 | 32.429 | ,00 |
| 27/1/2011 | 1,0800 | -5,26% | 1,0800 | 1,1400 | 1,0500 | 4.634 | ,00 |
| 26/1/2011 | 1,1400 | 8,57% | 1,1100 | 1,1700 | 1,1100 | 8.804 | ,00 |
| 25/1/2011 | 1,0500 | -2,78% | 1,0500 | 1,1400 | 1,0500 | 29.940 | ,00 |
| 24/1/2011 | 1,0800 | 2,86% | 1,0500 | 1,1400 | 1,0200 | 11.174 | ,00 |
| 21/1/2011 | 1,0500 | 12,90% | 0,9900 | 1,1100 | 0,9600 | 23.508 | ,00 |
| 20/1/2011 | 0,9300 | 3,33% | 0,9000 | 0,9600 | 0,9000 | 3.865 | ,00 |
| 19/1/2011 | 0,9000 | 3,45% | 0,8700 | 0,9000 | 0,8400 | 6.073 | ,00 |
| 18/1/2011 | 0,8700 | -3,33% | 0,9300 | 0,9300 | 0,8400 | 6.320 | ,00 |
| 17/1/2011 | 0,9000 | 3,45% | 0,8400 | 0,9000 | 0,8400 | 7.150 | ,00 |
| 14/1/2011 | 0,8700 | 0,00% | 0,9000 | 0,9000 | 0,8100 | 1.735 | ,00 |
| 13/1/2011 | 0,8700 | 11,54% | 0,8400 | 0,9000 | 0,8400 | 16.785 | ,00 |
| 12/1/2011 | 0,7800 | -3,70% | 0,8100 | 0,8100 | 0,7500 | 21.812 | ,00 |
| 11/1/2011 | 0,8100 | -3,57% | 0,8100 | 0,8400 | 0,7800 | 7.908 | ,00 |
| 10/1/2011 | 0,8400 | 0,00% | 0,8100 | 0,8400 | 0,8100 | 334 | ,00 |
| 07/1/2011 | 0,8400 | 7,69% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 05/1/2011 | 0,7800 | 0,00% | 0,7500 | 0,8100 | 0,7500 | 4.039 | ,00 |
| 04/1/2011 | 0,7800 | -3,70% | 0,8100 | 0,8100 | 0,7500 | 16.507 | ,00 |
| 03/1/2011 | 0,8100 | 0,00% | 0,7800 | 0,8700 | 0,7800 | 3.370 | ,00 |
| 31/12/2010 | 0,8100 | -3,57% | 0,8700 | 0,8700 | 0,8100 | 1.911 | ,00 |
| 30/12/2010 | 0,8400 | -3,45% | 0,8700 | 0,8700 | 0,8100 | 3.268 | ,00 |
| 29/12/2010 | 0,8700 | 3,57% | 0,8400 | 0,8700 | 0,8400 | 1.733 | ,00 |
| 28/12/2010 | 0,8400 | 3,70% | 0,8700 | 0,8700 | 0,8100 | 4.400 | ,00 |
| 27/12/2010 | 0,8100 | -6,90% | 0,8700 | 0,8700 | 0,8100 | 3.000 | ,00 |
| 23/12/2010 | 0,8700 | -3,33% | 0,9300 | 0,9600 | 0,8100 | 13.026 | ,00 |
| 22/12/2010 | 0,9000 | -6,25% | 0,9300 | 0,9300 | 0,9000 | 600 | ,00 |
| 21/12/2010 | 0,9600 | -5,88% | 0,9900 | 0,9900 | 0,9300 | 2.517 | ,00 |
| 20/12/2010 | 1,0200 | 0,00% | 0,9900 | 1,0200 | 0,9600 | 17.378 | ,00 |
| 17/12/2010 | 1,0200 | -2,86% | 1,0200 | 1,0200 | 1,0200 | 1.467 | ,00 |
| 16/12/2010 | 1,0500 | 0,00% | 0,9600 | 1,0500 | 0,9600 | 1.087 | ,00 |
| 15/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/12/2010 | 1,0500 | 0,00% | 1,0800 | 1,0800 | 1,0500 | 14.411 | ,00 |
| 13/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0800 | 1,0500 | 30.609 | ,00 |
| 10/12/2010 | 1,0500 | 2,94% | 1,0200 | 1,0500 | 0,9600 | 26.272 | ,00 |
| 09/12/2010 | 1,0200 | 6,25% | 0,9900 | 1,0500 | 0,9300 | 35.492 | ,00 |
| 08/12/2010 | 0,9600 | -3,03% | 0,9600 | 0,9900 | 0,9000 | 56.504 | ,00 |
| 07/12/2010 | 0,9900 | 0,00% | 1,0200 | 1,0500 | 0,9600 | 11.022 | ,00 |
| 06/12/2010 | 0,9900 | 10,00% | 0,9000 | 1,0200 | 0,8700 | 75.366 | ,00 |
| 03/12/2010 | 0,9000 | 3,45% | 0,8700 | 0,9300 | 0,8100 | 32.785 | ,00 |
| 02/12/2010 | 0,8700 | 7,41% | 0,8400 | 0,8700 | 0,7800 | 61.507 | ,00 |
| 01/12/2010 | 0,8100 | 12,50% | 0,6900 | 0,8100 | 0,6900 | 87.969 | ,00 |
| 30/11/2010 | 0,7200 | -7,69% | 0,8100 | 0,8100 | 0,7200 | 36.161 | ,00 |
| 29/11/2010 | 0,7800 | -7,14% | 0,8400 | 0,8700 | 0,7800 | 44.064 | ,00 |
| 26/11/2010 | 0,8400 | -3,45% | 0,9000 | 0,9000 | 0,8100 | 31.325 | ,00 |
| 25/11/2010 | 0,8700 | -6,45% | 0,9300 | 0,9300 | 0,8700 | 40.200 | ,00 |
| 24/11/2010 | 0,9300 | -11,43% | 0,9900 | 0,9900 | 0,8700 | 68.599 | ,00 |
| 23/11/2010 | 1,0500 | 0,00% | 1,1100 | 1,1100 | 1,0200 | 3.500 | ,00 |
| 22/11/2010 | 1,0500 | -2,78% | 1,0800 | 1,0800 | 1,0200 | 4.700 | ,00 |
| 19/11/2010 | 1,0800 | -10,00% | 1,2600 | 1,2600 | 1,0800 | 66.141 | ,00 |
| 18/11/2010 | 1,2000 | 2,56% | 1,2300 | 1,2300 | 1,2000 | 3.508 | ,00 |
| 17/11/2010 | 1,1700 | -7,14% | 1,2900 | 1,2900 | 1,1700 | 2.378 | ,00 |
| 16/11/2010 | 1,2600 | 5,00% | 1,2600 | 1,2600 | 1,2000 | 237 | ,00 |
| 15/11/2010 | 1,2000 | -4,76% | 1,2900 | 1,2900 | 1,2000 | 5.942 | ,00 |
| 12/11/2010 | 1,2600 | 0,00% | 1,2900 | 1,2900 | 1,2300 | 2.453 | ,00 |
| 11/11/2010 | 1,2600 | 0,00% | 1,2900 | 1,2900 | 1,2300 | 1.721 | ,00 |
| 10/11/2010 | 1,2600 | 5,00% | 1,2900 | 1,2900 | 1,2300 | 4.035 | ,00 |
| 09/11/2010 | 1,2000 | -2,44% | 1,2900 | 1,2900 | 1,2000 | 1.473 | ,00 |
| 08/11/2010 | 1,2300 | 2,50% | 1,3200 | 1,3200 | 1,2000 | 9.028 | ,00 |
| 05/11/2010 | 1,2000 | 5,26% | 1,1400 | 1,2300 | 1,1400 | 5.052 | ,00 |
| 04/11/2010 | 1,1400 | 0,00% | 1,2000 | 1,2300 | 1,1100 | 13.487 | ,00 |
| 03/11/2010 | 1,1400 | -5,00% | 1,2300 | 1,2300 | 1,1400 | 9.308 | ,00 |
| 02/11/2010 | 1,2000 | -2,44% | 1,2300 | 1,2600 | 1,2000 | 18.455 | ,00 |
| 01/11/2010 | 1,2300 | -6,82% | 1,3500 | 1,3500 | 1,2300 | 15.657 | ,00 |
| 29/10/2010 | 1,3200 | -2,22% | 1,3800 | 1,3800 | 1,2600 | 7.656 | ,00 |
| 27/10/2010 | 1,3500 | -4,26% | 1,4400 | 1,4400 | 1,3500 | 5.122 | ,00 |
| 26/10/2010 | 1,4100 | -2,08% | 1,4100 | 1,4700 | 1,3500 | 8.282 | ,00 |
| 25/10/2010 | 1,4400 | 0,00% | 1,4700 | 1,5000 | 1,4400 | 26.832 | ,00 |
| 22/10/2010 | 1,4400 | 2,13% | 1,4400 | 1,4700 | 1,4100 | 14.976 | ,00 |
| 21/10/2010 | 1,4100 | 0,00% | 1,4400 | 1,4400 | 1,3500 | 15.004 | ,00 |
| 20/10/2010 | 1,4100 | 2,17% | 1,4400 | 1,4400 | 1,3800 | 5.727 | ,00 |
| 19/10/2010 | 1,3800 | 2,22% | 1,4400 | 1,4400 | 1,3800 | 11.717 | ,00 |
| 18/10/2010 | 1,3500 | -2,17% | 1,5000 | 1,5000 | 1,3200 | 16.793 | ,00 |
| 15/10/2010 | 1,3800 | 2,22% | 1,4400 | 1,4400 | 1,3500 | 498 | ,00 |
| 14/10/2010 | 1,3500 | 0,00% | 1,4700 | 1,4700 | 1,3200 | 3.747 | ,00 |
| 13/10/2010 | 1,3500 | 7,14% | 1,2900 | 1,3800 | 1,2900 | 15.623 | ,00 |
| 12/10/2010 | 1,2600 | 0,00% | 1,2900 | 1,3200 | 1,2000 | 5.365 | ,00 |
| 11/10/2010 | 1,2600 | 2,44% | 1,2300 | 1,2600 | 1,1700 | 1.140 | ,00 |
| 08/10/2010 | 1,2300 | -2,38% | 1,2900 | 1,2900 | 1,2000 | 4.252 | ,00 |
| 07/10/2010 | 1,2600 | 2,44% | 1,2600 | 1,3200 | 1,2300 | 9.691 | ,00 |
| 06/10/2010 | 1,2300 | 10,81% | 1,1400 | 1,2600 | 1,1400 | 24.646 | ,00 |
| 05/10/2010 | 1,1100 | 2,78% | 1,1100 | 1,1400 | 1,0800 | 8.502 | ,00 |
| 04/10/2010 | 1,0800 | -2,70% | 1,1400 | 1,1700 | 1,0800 | 2.140 | ,00 |
| 01/10/2010 | 1,1100 | 0,00% | 1,1400 | 1,1400 | 1,0800 | 2.250 | ,00 |
| 30/9/2010 | 1,1100 | -2,63% | 1,1400 | 1,1400 | 1,0800 | 7.950 | ,00 |
| 29/9/2010 | 1,1400 | 5,56% | 1,1700 | 1,1700 | 1,0500 | 5.485 | ,00 |
| 28/9/2010 | 1,0800 | -5,26% | 1,1700 | 1,1700 | 1,0800 | 12.658 | ,00 |
| 27/9/2010 | 1,1400 | 0,00% | 1,1400 | 1,2000 | 1,1100 | 2.550 | ,00 |
| 24/9/2010 | 1,1400 | 5,56% | 1,1100 | 1,1400 | 1,1100 | 4.549 | ,00 |
| 23/9/2010 | 1,0800 | 2,86% | 1,1100 | 1,1100 | 1,0500 | 10.677 | ,00 |
| 22/9/2010 | 1,0500 | -2,78% | 1,1400 | 1,1400 | 1,0500 | 6.508 | ,00 |
| 21/9/2010 | 1,0800 | -5,26% | 1,1400 | 1,1400 | 1,0500 | 30.254 | ,00 |
| 20/9/2010 | 1,1400 | -5,00% | 1,1400 | 1,2300 | 1,0800 | 26.910 | ,00 |
| 17/9/2010 | 1,2000 | -2,44% | 1,2900 | 1,2900 | 1,2000 | 7.345 | ,00 |
| 16/9/2010 | 1,2300 | 0,00% | 1,2900 | 1,2900 | 1,2000 | 7.272 | ,00 |
| 15/9/2010 | 1,2300 | -2,38% | 1,2900 | 1,2900 | 1,2000 | 15.318 | ,00 |
| 14/9/2010 | 1,2600 | 0,00% | 1,3200 | 1,3200 | 1,2300 | 3.774 | ,00 |
| 13/9/2010 | 1,2600 | -2,33% | 1,3500 | 1,3500 | 1,2300 | 5.824 | ,00 |
| 10/9/2010 | 1,2900 | -2,27% | 1,3200 | 1,3500 | 1,2900 | 3.347 | ,00 |
| 09/9/2010 | 1,3200 | 2,33% | 1,3200 | 1,3500 | 1,2900 | 5.036 | ,00 |
| 08/9/2010 | 1,2900 | -2,27% | 1,2900 | 1,3200 | 1,2600 | 7.337 | ,00 |
| 07/9/2010 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,2900 | 4.712 | ,00 |
| 06/9/2010 | 1,3500 | -2,17% | 1,3500 | 1,3800 | 1,2900 | 8.276 | ,00 |
| 03/9/2010 | 1,3800 | 2,22% | 1,3800 | 1,4100 | 1,3500 | 2.744 | ,00 |
| 02/9/2010 | 1,3500 | 2,27% | 1,3500 | 1,3800 | 1,3500 | 2.821 | ,00 |
| 01/9/2010 | 1,3200 | -2,22% | 1,3500 | 1,3800 | 1,3200 | 5.345 | ,00 |
| 31/8/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,2900 | 3.343 | ,00 |
| 30/8/2010 | 1,3500 | -2,17% | 1,4100 | 1,4100 | 1,3500 | 4.181 | ,00 |
| 27/8/2010 | 1,3800 | 4,55% | 1,3800 | 1,3800 | 1,3200 | 2.067 | ,00 |
| 26/8/2010 | 1,3200 | -2,22% | 1,2900 | 1,3800 | 1,2900 | 9.025 | ,00 |
| 25/8/2010 | 1,3500 | 0,00% | 1,3500 | 1,3800 | 1,3200 | 9.890 | ,00 |
| 24/8/2010 | 1,3500 | -6,25% | 1,4400 | 1,4400 | 1,3500 | 8.374 | ,00 |
| 23/8/2010 | 1,4400 | -5,88% | 1,5300 | 1,5300 | 1,4400 | 15.333 | ,00 |
| 20/8/2010 | 1,5300 | -1,92% | 1,5900 | 1,5900 | 1,5000 | 6.126 | ,00 |
| 19/8/2010 | 1,5600 | -3,70% | 1,5600 | 1,6200 | 1,5300 | 5.673 | ,00 |
| 18/8/2010 | 1,6200 | 1,89% | 1,6200 | 1,6200 | 1,5600 | 2.276 | ,00 |
| 17/8/2010 | 1,5900 | 3,92% | 1,5900 | 1,6200 | 1,5300 | 7.377 | ,00 |
| 16/8/2010 | 1,5300 | -5,56% | 1,6500 | 1,6800 | 1,4700 | 40.590 | ,00 |
| 13/8/2010 | 1,6200 | 5,88% | 1,5600 | 1,6500 | 1,5300 | 83.730 | ,00 |
| 12/8/2010 | 1,5300 | -1,92% | 1,6200 | 1,6200 | 1,5000 | 12.357 | ,00 |
| 11/8/2010 | 1,5600 | 4,00% | 1,5600 | 1,5900 | 1,4700 | 12.967 | ,00 |
| 10/8/2010 | 1,5000 | -1,96% | 1,5900 | 1,5900 | 1,4700 | 14.620 | ,00 |
| 09/8/2010 | 1,5300 | -5,56% | 1,7100 | 1,7100 | 1,5000 | 12.436 | ,00 |
| 06/8/2010 | 1,6200 | -5,26% | 1,8000 | 1,8000 | 1,6200 | 22.359 | ,00 |
| 05/8/2010 | 1,7100 | 1,79% | 1,7100 | 1,7700 | 1,5900 | 34.558 | ,00 |
| 04/8/2010 | 1,6800 | 1,82% | 1,7100 | 1,7100 | 1,5900 | 8.462 | ,00 |
| 03/8/2010 | 1,6500 | 0,00% | 1,7100 | 1,7100 | 1,6500 | 24.512 | ,00 |
| 02/8/2010 | 1,6500 | 7,84% | 1,6200 | 1,6800 | 1,5900 | 26.773 | ,00 |
| 30/7/2010 | 1,5300 | -1,92% | 1,5900 | 1,5900 | 1,5000 | 23.936 | ,00 |
| 29/7/2010 | 1,5600 | 6,12% | 1,5300 | 1,5600 | 1,4400 | 41.220 | ,00 |
| 28/7/2010 | 1,4700 | 4,26% | 1,4400 | 1,5000 | 1,4100 | 25.815 | ,00 |
| 27/7/2010 | 1,4100 | 2,17% | 1,3800 | 1,4400 | 1,3500 | 46.945 | ,00 |
| 26/7/2010 | 1,3800 | -2,13% | 1,4100 | 1,4400 | 1,3500 | 14.495 | ,00 |
| 23/7/2010 | 1,4100 | 2,17% | 1,3500 | 1,4400 | 1,3500 | 25.476 | ,00 |
| 22/7/2010 | 1,3800 | -6,12% | 1,4700 | 1,5000 | 1,3500 | 78.726 | ,00 |
| 21/7/2010 | 1,4700 | -3,92% | 1,5300 | 1,5300 | 1,4700 | 6.356 | ,00 |
| 20/7/2010 | 1,5300 | -1,92% | 1,5600 | 1,5900 | 1,5000 | 11.821 | ,00 |
| 19/7/2010 | 1,5600 | 0,00% | 1,5300 | 1,5900 | 1,5300 | 13.453 | ,00 |
| 16/7/2010 | 1,5600 | 0,00% | 1,5900 | 1,5900 | 1,5300 | 10.925 | ,00 |
| 15/7/2010 | 1,5600 | 4,00% | 1,5000 | 1,5900 | 1,5000 | 23.979 | ,00 |
| 14/7/2010 | 1,5000 | 0,00% | 1,5600 | 1,5600 | 1,4700 | 10.945 | ,00 |
| 13/7/2010 | 1,5000 | 0,00% | 1,5600 | 1,5600 | 1,5000 | 9.916 | ,00 |
| 12/7/2010 | 1,5000 | 0,00% | 1,5300 | 1,5600 | 1,4700 | 7.660 | ,00 |
| 09/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5600 | 1,5000 | 9.035 | ,00 |
| 08/7/2010 | 1,5000 | 6,38% | 1,4400 | 1,5300 | 1,4400 | 19.621 | ,00 |
| 07/7/2010 | 1,4100 | 0,00% | 1,4700 | 1,4700 | 1,4100 | 5.725 | ,00 |
| 06/7/2010 | 1,4100 | 0,00% | 1,4700 | 1,4700 | 1,3800 | 5.971 | ,00 |
| 05/7/2010 | 1,4100 | -4,08% | 1,4100 | 1,4100 | 1,4100 | 333 | ,00 |
| 02/7/2010 | 1,4700 | 2,08% | 1,4700 | 1,5300 | 1,4400 | 11.258 | ,00 |
| 01/7/2010 | 1,4400 | 4,35% | 1,3500 | 1,4400 | 1,3500 | 18.349 | ,00 |
| 30/6/2010 | 1,3800 | 2,22% | 1,4400 | 1,4400 | 1,3500 | 7.379 | ,00 |
| 29/6/2010 | 1,3500 | -2,17% | 1,3500 | 1,4400 | 1,2900 | 23.346 | ,00 |
| 28/6/2010 | 1,3800 | -2,13% | 1,4400 | 1,4400 | 1,3500 | 3.688 | ,00 |
| 25/6/2010 | 1,4100 | 0,00% | 1,3800 | 1,4400 | 1,3800 | 31.879 | ,00 |
| 24/6/2010 | 1,4100 | -9,62% | 1,5600 | 1,5600 | 1,3800 | 51.935 | ,00 |
| 23/6/2010 | 1,5600 | -5,45% | 1,6500 | 1,6500 | 1,5300 | 32.652 | ,00 |
| 22/6/2010 | 1,6500 | -5,17% | 1,7100 | 1,7400 | 1,6200 | 44.907 | ,00 |
| 21/6/2010 | 1,7400 | 18,37% | 1,5000 | 1,7400 | 1,5000 | 46.689 | ,00 |
| 18/6/2010 | 1,4700 | 2,08% | 1,5000 | 1,5000 | 1,4400 | 9.871 | ,00 |
| 17/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,5000 | 1,4100 | 15.507 | ,00 |
| 16/6/2010 | 1,4400 | 2,13% | 1,4100 | 1,4700 | 1,4100 | 7.732 | ,00 |
| 15/6/2010 | 1,4100 | 0,00% | 1,4100 | 1,5000 | 1,3500 | 109.423 | ,00 |
| 14/6/2010 | 1,4100 | 9,30% | 1,3500 | 1,4400 | 1,3200 | 26.226 | ,00 |
| 11/6/2010 | 1,2900 | -2,27% | 1,3500 | 1,3500 | 1,2900 | 15.757 | ,00 |
| 10/6/2010 | 1,3200 | 0,00% | 1,2900 | 1,3500 | 1,2900 | 4.767 | ,00 |
| 09/6/2010 | 1,3200 | 4,76% | 1,3200 | 1,3500 | 1,2900 | 24.883 | ,00 |
| 08/6/2010 | 1,2600 | -4,55% | 1,2600 | 1,3800 | 1,2300 | 27.565 | ,00 |
| 07/6/2010 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,2900 | 16.939 | ,00 |
| 04/6/2010 | 1,3500 | -6,25% | 1,4700 | 1,5000 | 1,3200 | 40.948 | ,00 |
| 03/6/2010 | 1,4400 | 2,13% | 1,5000 | 1,5000 | 1,4100 | 16.436 | ,00 |
| 02/6/2010 | 1,4100 | -2,08% | 1,4700 | 1,4700 | 1,3800 | 7.995 | ,00 |
| 01/6/2010 | 1,4400 | -5,88% | 1,4400 | 1,4700 | 1,4100 | 9.340 | ,00 |
| 31/5/2010 | 1,5300 | 0,00% | 1,5600 | 1,5600 | 1,4400 | 12.557 | ,00 |
| 28/5/2010 | 1,5300 | 8,51% | 1,4700 | 1,6200 | 1,3800 | 85.121 | ,00 |
| 27/5/2010 | 1,4100 | 0,00% | 1,4400 | 1,5000 | 1,3800 | 55.690 | ,00 |
| 26/5/2010 | 1,4100 | -6,00% | 1,5300 | 1,6200 | 1,3800 | 62.990 | ,00 |
| 25/5/2010 | 1,5000 | -3,85% | 1,5600 | 1,5600 | 1,4700 | 19.101 | ,00 |
| 21/5/2010 | 1,5600 | -1,89% | 1,5900 | 1,6200 | 1,5300 | 9.736 | ,00 |
| 20/5/2010 | 1,5900 | -1,85% | 1,6200 | 1,6500 | 1,5600 | 12.816 | ,00 |
| 19/5/2010 | 1,6200 | 0,00% | 1,6500 | 1,6500 | 1,5600 | 15.664 | ,00 |
| 18/5/2010 | 1,6200 | 0,00% | 1,7100 | 1,7100 | 1,5900 | 4.175 | ,00 |
| 17/5/2010 | 1,6200 | 1,89% | 1,6200 | 1,6200 | 1,5300 | 11.259 | ,00 |
| 14/5/2010 | 1,5900 | -8,62% | 1,7400 | 1,7400 | 1,5600 | 24.878 | ,00 |
| 13/5/2010 | 1,7400 | -1,69% | 1,7400 | 1,7700 | 1,7100 | 7.587 | ,00 |
| 12/5/2010 | 1,7700 | 0,00% | 1,8000 | 1,8000 | 1,7400 | 4.441 | ,00 |
| 11/5/2010 | 1,7700 | -3,28% | 1,8300 | 1,8300 | 1,6800 | 11.387 | ,00 |
| 10/5/2010 | 1,8300 | 22,00% | 1,8000 | 1,8300 | 1,6500 | 38.389 | ,00 |
| 07/5/2010 | 1,5000 | -3,85% | 1,5000 | 1,6200 | 1,5000 | 29.617 | ,00 |
| 06/5/2010 | 1,5600 | 4,00% | 1,5600 | 1,6200 | 1,5000 | 27.283 | ,00 |
| 05/5/2010 | 1,5000 | -1,96% | 1,5000 | 1,6200 | 1,4700 | 27.620 | ,00 |
| 04/5/2010 | 1,5300 | -17,74% | 1,9500 | 1,9500 | 1,5300 | 12.716 | ,00 |
| 03/5/2010 | 1,8600 | -1,59% | 1,9200 | 1,9500 | 1,8000 | 6.756 | ,00 |
| 30/4/2010 | 1,8900 | 1,61% | 1,9500 | 1,9800 | 1,8300 | 14.250 | ,00 |
| 29/4/2010 | 1,8600 | 12,73% | 1,6800 | 1,9200 | 1,6800 | 12.667 | ,00 |
| 28/4/2010 | 1,6500 | 10,00% | 1,5000 | 1,6800 | 1,5000 | 60.653 | ,00 |
| 27/4/2010 | 1,5000 | -18,03% | 1,8000 | 1,8300 | 1,4700 | 103.520 | ,00 |
| 26/4/2010 | 1,8300 | -6,15% | 2,0100 | 2,0100 | 1,8300 | 26.799 | ,00 |
| 23/4/2010 | 1,9500 | -1,52% | 1,9800 | 2,1000 | 1,9200 | 31.405 | ,00 |
| 22/4/2010 | 1,9800 | -4,35% | 2,1300 | 2,1300 | 1,9800 | 9.187 | ,00 |
| 21/4/2010 | 2,0700 | 0,00% | 2,1900 | 2,1900 | 2,0400 | 14.060 | ,00 |
| 20/4/2010 | 2,0700 | 0,00% | 2,1000 | 2,1000 | 2,0400 | 11.602 | ,00 |
| 19/4/2010 | 2,0700 | -4,17% | 2,1900 | 2,1900 | 2,0400 | 19.261 | ,00 |
| 16/4/2010 | 2,1600 | -2,70% | 2,2500 | 2,2500 | 2,1600 | 29.958 | ,00 |
| 15/4/2010 | 2,2200 | 1,37% | 2,1900 | 2,2200 | 2,1600 | 23.399 | ,00 |
| 14/4/2010 | 2,1900 | -2,67% | 2,2200 | 2,2200 | 2,1000 | 38.572 | ,00 |
| 13/4/2010 | 2,2500 | 1,35% | 2,2200 | 2,2500 | 2,1300 | 34.257 | ,00 |
| 12/4/2010 | 2,2200 | 4,23% | 2,2500 | 2,3100 | 2,1600 | 42.665 | ,00 |
| 09/4/2010 | 2,1300 | 1,43% | 2,2500 | 2,2500 | 2,1000 | 67.950 | ,00 |
| 08/4/2010 | 2,1000 | -6,67% | 2,2500 | 2,2500 | 2,1000 | 27.664 | ,00 |
| 07/4/2010 | 2,2500 | 0,00% | 2,3100 | 2,3100 | 2,2500 | 28.137 | ,00 |
| 06/4/2010 | 2,2500 | 0,00% | 2,3100 | 2,3100 | 2,2500 | 25.789 | ,00 |
| 01/4/2010 | 2,2500 | 0,00% | 2,2800 | 2,2800 | 2,2500 | 26.664 | ,00 |
| 31/3/2010 | 2,2500 | -1,32% | 2,2500 | 2,2800 | 2,2500 | 26.031 | ,00 |
| 30/3/2010 | 2,2800 | 4,11% | 2,2500 | 2,3100 | 2,2200 | 37.918 | ,00 |
| 29/3/2010 | 2,1900 | -2,67% | 2,3100 | 2,3100 | 2,1900 | 20.920 | ,00 |
| 26/3/2010 | 2,2500 | 5,63% | 2,2500 | 2,3100 | 2,2500 | 44.361 | ,00 |
| 24/3/2010 | 2,1300 | -4,05% | 2,2200 | 2,2500 | 2,1300 | 18.915 | ,00 |
| 23/3/2010 | 2,2200 | 2,78% | 2,2200 | 2,2500 | 2,1600 | 40.759 | ,00 |
| 22/3/2010 | 2,1600 | 0,00% | 2,1300 | 2,1900 | 2,0400 | 50.639 | ,00 |
| 19/3/2010 | 2,1600 | 1,41% | 2,1600 | 2,1900 | 2,0700 | 60.901 | ,00 |
| 18/3/2010 | 2,1300 | -7,79% | 2,3100 | 2,3100 | 2,1000 | 105.265 | ,00 |
| 17/3/2010 | 2,3100 | -1,28% | 2,4000 | 2,4600 | 2,3100 | 71.741 | ,00 |
| 16/3/2010 | 2,3400 | -4,88% | 2,5200 | 2,5200 | 2,3100 | 63.610 | ,00 |
| 15/3/2010 | 2,4600 | -4,65% | 2,5200 | 2,5800 | 2,4300 | 49.471 | ,00 |
| 12/3/2010 | 2,5800 | -1,15% | 2,6100 | 2,6100 | 2,5500 | 25.358 | ,00 |
| 11/3/2010 | 2,6100 | 1,16% | 2,5200 | 2,6100 | 2,4600 | 100.610 | ,00 |
| 10/3/2010 | 2,5800 | 3,61% | 2,4900 | 2,6100 | 2,4300 | 200.164 | ,00 |
| 09/3/2010 | 2,4900 | 9,21% | 2,2800 | 2,4900 | 2,2500 | 303.715 | ,00 |
| 08/3/2010 | 2,2800 | 5,56% | 2,1900 | 2,2800 | 2,1900 | 153.597 | ,00 |
| 05/3/2010 | 2,1600 | 0,00% | 2,1900 | 2,1900 | 2,1300 | 60.927 | ,00 |
| 04/3/2010 | 2,1600 | -2,70% | 2,2200 | 2,2500 | 2,1300 | 233.568 | ,00 |
| 03/3/2010 | 2,2200 | 0,00% | 2,2200 | 2,2800 | 2,1900 | 145.137 | ,00 |
| 02/3/2010 | 2,2200 | 5,71% | 2,1000 | 2,2800 | 2,1000 | 372.131 | ,00 |
| 01/3/2010 | 2,1000 | 0,00% | 2,1600 | 2,2200 | 2,1000 | 132.137 | ,00 |
| 26/2/2010 | 2,1000 | 1,45% | 2,1000 | 2,1300 | 2,0700 | 39.512 | ,00 |
| 25/2/2010 | 2,0700 | 0,00% | 2,1000 | 2,1300 | 2,0700 | 79.112 | ,00 |
| 24/2/2010 | 2,0700 | -4,17% | 2,1300 | 2,2200 | 2,0700 | 50.185 | ,00 |
| 23/2/2010 | 2,1600 | -7,69% | 2,3100 | 2,3100 | 2,1300 | 56.949 | ,00 |
| 22/2/2010 | 2,3400 | 6,85% | 2,2800 | 2,3700 | 2,2200 | 49.824 | ,00 |
| 19/2/2010 | 2,1900 | 4,29% | 2,1300 | 2,1900 | 2,1000 | 22.354 | ,00 |
| 18/2/2010 | 2,1000 | 0,00% | 2,1000 | 2,1600 | 2,0700 | 22.353 | ,00 |
| 17/2/2010 | 2,1000 | -1,41% | 2,1900 | 2,2500 | 2,0700 | 118.478 | ,00 |
| 16/2/2010 | 2,1300 | -4,05% | 2,3400 | 2,3400 | 2,1300 | 25.966 | ,00 |
| 12/2/2010 | 2,2200 | -7,50% | 2,4000 | 2,4000 | 2,2200 | 39.897 | ,00 |
| 11/2/2010 | 2,4000 | -1,23% | 2,4900 | 2,4900 | 2,3700 | 22.825 | ,00 |
| 10/2/2010 | 2,4300 | 5,19% | 2,4000 | 2,5200 | 2,3700 | 51.542 | ,00 |
| 09/2/2010 | 2,3100 | 4,05% | 2,3100 | 2,3400 | 2,2200 | 31.181 | ,00 |
| 08/2/2010 | 2,2200 | -5,13% | 2,3700 | 2,3700 | 2,1900 | 19.865 | ,00 |
| 05/2/2010 | 2,3400 | -6,02% | 2,4000 | 2,4600 | 2,3400 | 30.601 | ,00 |
| 04/2/2010 | 2,4900 | -1,19% | 2,5200 | 2,5800 | 2,4900 | 60.464 | ,00 |
| 03/2/2010 | 2,5200 | -4,55% | 2,7300 | 2,8200 | 2,4900 | 41.324 | ,00 |
| 02/2/2010 | 2,6400 | -4,35% | 2,7900 | 2,7900 | 2,6400 | 15.832 | ,00 |
| 01/2/2010 | 2,7600 | -1,08% | 2,7900 | 2,8200 | 2,7600 | 5.536 | ,00 |
| 29/1/2010 | 2,7900 | 3,33% | 2,6700 | 2,8200 | 2,6700 | 12.488 | ,00 |
| 28/1/2010 | 2,7000 | 2,27% | 2,6700 | 2,7300 | 2,6100 | 22.027 | ,00 |
| 27/1/2010 | 2,6400 | -5,38% | 2,7600 | 2,7600 | 2,6100 | 54.991 | ,00 |
| 26/1/2010 | 2,7900 | -2,11% | 2,8800 | 2,9100 | 2,7600 | 16.823 | ,00 |
| 25/1/2010 | 2,8500 | 3,26% | 2,7000 | 2,8800 | 2,7000 | 19.606 | ,00 |
| 22/1/2010 | 2,7600 | -1,08% | 2,7000 | 2,8500 | 2,7000 | 25.523 | ,00 |
| 21/1/2010 | 2,7900 | -2,11% | 2,8200 | 2,9400 | 2,7000 | 25.114 | ,00 |
| 20/1/2010 | 2,8500 | -7,77% | 3,0900 | 3,1200 | 2,8500 | 21.971 | ,00 |
| 19/1/2010 | 3,0900 | 3,00% | 3,0000 | 3,0900 | 2,7900 | 46.956 | ,00 |
| 18/1/2010 | 3,0000 | -7,41% | 3,2100 | 3,2100 | 3,0000 | 27.020 | ,00 |
| 15/1/2010 | 3,2400 | -2,70% | 3,3300 | 3,3600 | 3,1800 | 9.189 | ,00 |
| 14/1/2010 | 3,3300 | 0,00% | 3,3000 | 3,4200 | 3,3000 | 9.704 | ,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.% |
|---|