| 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
ΣΦΑΚΙΑΝΑΚΗΣ Α.Ε.Β.Ε. (ΣΦΑ)
0,3400 €
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 |
|---|---|---|---|---|---|---|---|
| 31/5/2011 | 1,1180 | 8,02% | 1,1180 | 1,1180 | 1,1180 | 542 | ,00 |
| 30/5/2011 | 1,0350 | -7,42% | 1,1590 | 1,1590 | 1,0350 | 1.812 | ,00 |
| 27/5/2011 | 1,1180 | 0,00% | 1,1180 | 1,1180 | 1,1180 | 1.190 | ,00 |
| 26/5/2011 | 1,1180 | 0,00% | 1,1180 | 1,1180 | 1,1180 | 1.238 | ,00 |
| 25/5/2011 | 1,1180 | -3,54% | 1,1180 | 1,1180 | 1,1180 | 406 | ,00 |
| 24/5/2011 | 1,1590 | 7,71% | 1,0760 | 1,1590 | 1,0760 | 2.050 | ,00 |
| 23/5/2011 | 1,0760 | 0,00% | 1,1590 | 1,1590 | 0,9935 | 2.300 | ,00 |
| 20/5/2011 | 1,0760 | 0,00% | 1,0760 | 1,0760 | 1,0760 | 24 | ,00 |
| 19/5/2011 | 1,0760 | 3,96% | 1,0350 | 1,0760 | 1,0350 | 121 | ,00 |
| 18/5/2011 | 1,0350 | 4,18% | 1,0350 | 1,0350 | 1,0350 | 169 | ,00 |
| 17/5/2011 | 0,9935 | 9,09% | 0,9107 | 0,9935 | 0,9107 | 1.522 | ,00 |
| 16/5/2011 | 0,9107 | -4,35% | 0,9521 | 0,9935 | 0,9107 | 1.406 | ,00 |
| 13/5/2011 | 0,9521 | -8,01% | 1,0760 | 1,0760 | 0,8279 | 6.911 | ,00 |
| 12/5/2011 | 1,0350 | 4,18% | 1,0350 | 1,0760 | 0,9107 | 3.208 | ,00 |
| 11/5/2011 | 0,9935 | 4,35% | 0,9521 | 1,0350 | 0,8693 | 1.442 | ,00 |
| 10/5/2011 | 0,9521 | 9,52% | 0,9521 | 0,9521 | 0,9521 | 597 | 568,10 |
| 09/5/2011 | 0,8693 | -16,01% | 1,0350 | 1,0350 | 0,8279 | 3.167 | ,00 |
| 06/5/2011 | 1,0350 | -3,81% | 0,9935 | 1,0350 | 0,9935 | 1.017 | ,00 |
| 05/5/2011 | 1,0760 | -7,16% | 1,0760 | 1,0760 | 1,0760 | 2.464 | ,00 |
| 04/5/2011 | 1,1590 | -3,50% | 1,1590 | 1,2010 | 1,1180 | 3.589 | ,00 |
| 03/5/2011 | 1,2010 | 3,62% | 1,1590 | 1,2010 | 1,1590 | 676 | ,00 |
| 02/5/2011 | 1,1590 | 0,00% | 1,2010 | 1,2420 | 1,0760 | 2.568 | ,00 |
| 29/4/2011 | 1,1590 | -15,15% | 1,2420 | 1,2830 | 1,1180 | 7.304 | ,00 |
| 28/4/2011 | 1,3660 | -5,73% | 1,3250 | 1,3660 | 1,3250 | 307 | ,00 |
| 27/4/2011 | 1,4490 | 6,08% | 1,4490 | 1,4490 | 1,4490 | 24 | ,00 |
| 26/4/2011 | 1,3660 | 0,00% | 1,2420 | 1,4490 | 1,2420 | 1.532 | ,00 |
| 21/4/2011 | 1,3660 | 0,00% | 1,3660 | 1,3660 | 1,3660 | 290 | ,00 |
| 20/4/2011 | 1,3660 | -5,73% | 1,3250 | 1,3660 | 1,3250 | 1.286 | ,00 |
| 19/4/2011 | 1,4490 | 0,00% | 1,4490 | 1,4490 | 1,3250 | 679 | ,00 |
| 18/4/2011 | 1,4490 | 0,00% | 1,4490 | 1,4490 | 1,4490 | ,00 | |
| 15/4/2011 | 1,4490 | 0,00% | 1,4490 | 1,4490 | 1,4490 | ,00 | |
| 14/4/2011 | 1,4490 | 0,00% | 1,3250 | 1,4900 | 1,3250 | 228 | ,00 |
| 13/4/2011 | 1,4490 | 2,99% | 1,2830 | 1,5320 | 1,2830 | 268 | ,00 |
| 12/4/2011 | 1,4070 | 9,66% | 1,2010 | 1,4070 | 1,2010 | 2.599 | ,00 |
| 11/4/2011 | 1,2830 | -8,81% | 1,2830 | 1,2830 | 1,1590 | 5.565 | ,00 |
| 08/4/2011 | 1,4070 | 3,00% | 1,2420 | 1,4490 | 1,2420 | 800 | ,00 |
| 07/4/2011 | 1,3660 | -5,73% | 1,3250 | 1,4070 | 1,3250 | 2.754 | ,00 |
| 06/4/2011 | 1,4490 | 2,99% | 1,2830 | 1,4490 | 1,2420 | 3.060 | ,00 |
| 05/4/2011 | 1,4070 | -8,16% | 1,4070 | 1,5320 | 1,4070 | 3.969 | ,00 |
| 04/4/2011 | 1,5320 | -9,72% | 1,5320 | 1,8630 | 1,5320 | 2.923 | ,00 |
| 01/4/2011 | 1,6970 | 0,00% | 1,7800 | 1,7800 | 1,5320 | 194 | ,00 |
| 31/3/2011 | 1,6970 | -8,91% | 2,0280 | 2,0280 | 1,6970 | 934 | ,00 |
| 30/3/2011 | 1,8630 | -8,14% | 2,0280 | 2,0280 | 1,8630 | 738 | ,00 |
| 29/3/2011 | 2,0280 | 4,21% | 2,0280 | 2,0280 | 2,0280 | ,00 | |
| 28/3/2011 | 1,9460 | 2,21% | 1,9460 | 1,9460 | 1,8630 | 52 | ,00 |
| 24/3/2011 | 1,9040 | 0,00% | 1,8630 | 1,9040 | 1,8630 | 484 | ,00 |
| 23/3/2011 | 1,9040 | -4,18% | 2,0280 | 2,0280 | 1,8210 | 1.068 | ,00 |
| 22/3/2011 | 1,9870 | 2,11% | 1,9870 | 1,9870 | 1,8630 | 513 | ,00 |
| 21/3/2011 | 1,9460 | -5,99% | 1,9040 | 2,0280 | 1,9040 | 1.469 | ,00 |
| 18/3/2011 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 17/3/2011 | 2,0700 | 0,00% | 1,9040 | 2,0700 | 1,9040 | 308 | ,00 |
| 16/3/2011 | 2,0700 | 2,07% | 2,0700 | 2,0700 | 1,9040 | 2.527 | ,00 |
| 15/3/2011 | 2,0280 | 0,00% | 2,0280 | 2,0280 | 1,8630 | 413 | ,00 |
| 14/3/2011 | 2,0280 | 6,51% | 1,9460 | 2,0700 | 1,9460 | 4.655 | ,00 |
| 11/3/2011 | 1,9040 | -2,16% | 1,7800 | 1,9040 | 1,7800 | 3.430 | ,00 |
| 10/3/2011 | 1,9460 | 2,21% | 1,9460 | 1,9460 | 1,9460 | 2 | ,00 |
| 09/3/2011 | 1,9040 | 2,20% | 1,8630 | 1,9040 | 1,6970 | 149 | ,00 |
| 08/3/2011 | 1,8630 | -6,24% | 1,8210 | 1,8630 | 1,8210 | 103 | ,00 |
| 04/3/2011 | 1,9870 | 4,36% | 1,9040 | 1,9870 | 1,9040 | 169 | ,00 |
| 03/3/2011 | 1,9040 | 6,97% | 1,8630 | 1,9040 | 1,7800 | 254 | ,00 |
| 02/3/2011 | 1,7800 | -4,46% | 1,7800 | 1,8210 | 1,7800 | 502 | ,00 |
| 01/3/2011 | 1,8630 | -6,24% | 1,9040 | 1,9040 | 1,8210 | 2.174 | ,00 |
| 28/2/2011 | 1,9870 | 0,00% | 1,9870 | 2,0280 | 1,9870 | 858 | ,00 |
| 25/2/2011 | 1,9870 | -2,02% | 1,8630 | 2,0280 | 1,8630 | 1.462 | ,00 |
| 24/2/2011 | 2,0280 | -9,26% | 2,0700 | 2,1110 | 2,0280 | 4.754 | ,00 |
| 23/2/2011 | 2,2350 | -5,26% | 2,3590 | 2,3590 | 2,1940 | 1.449 | ,00 |
| 22/2/2011 | 2,3590 | -5,03% | 2,5250 | 2,5250 | 2,3180 | 1.377 | ,00 |
| 21/2/2011 | 2,4840 | -3,23% | 2,5670 | 2,6080 | 2,4010 | 6.902 | ,00 |
| 18/2/2011 | 2,5670 | 3,34% | 2,4840 | 2,6490 | 2,4840 | 6.385 | ,00 |
| 17/2/2011 | 2,4840 | 3,46% | 2,4010 | 2,8560 | 2,4010 | 20.925 | ,00 |
| 16/2/2011 | 2,4010 | 1,78% | 2,3590 | 2,4840 | 2,3180 | 3.926 | ,00 |
| 15/2/2011 | 2,3590 | 5,55% | 2,2350 | 2,3590 | 2,2350 | 3.189 | ,00 |
| 14/2/2011 | 2,2350 | 3,81% | 2,1530 | 2,2350 | 2,1530 | 676 | ,00 |
| 11/2/2011 | 2,1530 | -1,87% | 2,1940 | 2,2350 | 2,1530 | 692 | ,00 |
| 10/2/2011 | 2,1940 | -5,35% | 2,3180 | 2,3180 | 2,1110 | 7.349 | ,00 |
| 09/2/2011 | 2,3180 | 3,71% | 2,2350 | 2,4010 | 2,2350 | 4.810 | ,00 |
| 08/2/2011 | 2,2350 | 1,87% | 2,1940 | 2,4010 | 2,1940 | 3.877 | ,00 |
| 07/2/2011 | 2,1940 | -5,35% | 2,3180 | 2,3180 | 2,1110 | 1.138 | ,00 |
| 04/2/2011 | 2,3180 | 3,71% | 2,4420 | 2,4420 | 2,2770 | 9.288 | ,00 |
| 03/2/2011 | 2,2350 | 19,97% | 1,6970 | 2,2350 | 1,6970 | 11.345 | ,00 |
| 02/2/2011 | 1,8630 | 0,00% | 1,8630 | 1,8630 | 1,7390 | 1.318 | ,00 |
| 01/2/2011 | 1,8630 | 7,13% | 1,6560 | 1,9040 | 1,6560 | 3.539 | ,00 |
| 31/1/2011 | 1,7390 | 5,01% | 1,7390 | 1,7390 | 1,6560 | 1.211 | ,00 |
| 28/1/2011 | 1,6560 | -6,97% | 1,6560 | 1,6970 | 1,6560 | 865 | ,00 |
| 27/1/2011 | 1,7800 | 0,00% | 1,9040 | 1,9040 | 1,7800 | 558 | ,00 |
| 26/1/2011 | 1,7800 | 4,89% | 1,6140 | 1,7800 | 1,6140 | 833 | ,00 |
| 25/1/2011 | 1,6970 | -6,81% | 1,8210 | 1,8210 | 1,6560 | 882 | ,00 |
| 24/1/2011 | 1,8210 | 4,72% | 1,6560 | 1,8630 | 1,6560 | 488 | ,00 |
| 21/1/2011 | 1,7390 | 7,74% | 1,6970 | 1,7390 | 1,6970 | 2.986 | ,00 |
| 20/1/2011 | 1,6140 | -4,89% | 1,6140 | 1,6560 | 1,5730 | 1.324 | ,00 |
| 19/1/2011 | 1,6970 | 5,14% | 1,5320 | 1,6970 | 1,5320 | 1.812 | ,00 |
| 18/1/2011 | 1,6140 | 2,61% | 1,6560 | 1,6560 | 1,6140 | 362 | ,00 |
| 17/1/2011 | 1,5730 | -5,01% | 1,5730 | 1,5730 | 1,5730 | 242 | ,00 |
| 14/1/2011 | 1,6560 | -6,97% | 1,6560 | 1,6560 | 1,6560 | 278 | ,00 |
| 13/1/2011 | 1,7800 | 4,89% | 1,7800 | 1,7800 | 1,7800 | 5 | ,00 |
| 12/1/2011 | 1,6970 | 7,88% | 1,5320 | 1,6970 | 1,5320 | 1.651 | ,00 |
| 11/1/2011 | 1,5730 | -2,54% | 1,4900 | 1,6140 | 1,4900 | 2.207 | ,00 |
| 10/1/2011 | 1,6140 | -7,19% | 1,6560 | 1,6560 | 1,6140 | 761 | ,00 |
| 07/1/2011 | 1,7390 | 7,74% | 1,7390 | 1,7390 | 1,7390 | 48 | ,00 |
| 05/1/2011 | 1,6140 | -7,19% | 1,6140 | 1,6140 | 1,6140 | 725 | ,00 |
| 04/1/2011 | 1,7390 | 2,47% | 1,6140 | 1,7390 | 1,6140 | 435 | ,00 |
| 03/1/2011 | 1,6970 | 0,00% | 1,6560 | 1,6970 | 1,6560 | 242 | ,00 |
| 31/12/2010 | 1,6970 | 2,48% | 1,6970 | 1,6970 | 1,6970 | 121 | ,00 |
| 30/12/2010 | 1,6560 | -2,42% | 1,6140 | 1,7390 | 1,6140 | 640 | ,00 |
| 29/12/2010 | 1,6970 | 2,48% | 1,6970 | 1,6970 | 1,6970 | ,00 | |
| 28/12/2010 | 1,6560 | 0,00% | 1,6560 | 1,6560 | 1,6560 | ,00 | |
| 27/12/2010 | 1,6560 | 0,00% | 1,6560 | 1,6560 | 1,6560 | ,00 | |
| 23/12/2010 | 1,6560 | 0,00% | 1,6560 | 1,6560 | 1,6560 | ,00 | |
| 22/12/2010 | 1,6560 | 0,00% | 1,6560 | 1,6560 | 1,6560 | ,00 | |
| 21/12/2010 | 1,6560 | 8,09% | 1,6560 | 1,7800 | 1,6140 | 1.292 | ,00 |
| 20/12/2010 | 1,5320 | -9,72% | 1,5730 | 1,7390 | 1,5320 | 1.552 | ,00 |
| 17/12/2010 | 1,6970 | 0,00% | 1,6970 | 1,6970 | 1,6970 | ,00 | |
| 16/12/2010 | 1,6970 | 2,48% | 1,5730 | 1,6970 | 1,5320 | 254 | ,00 |
| 15/12/2010 | 1,6560 | -6,97% | 1,6140 | 1,7800 | 1,6140 | 819 | ,00 |
| 14/12/2010 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 13/12/2010 | 1,7800 | -2,25% | 1,6970 | 1,7800 | 1,6140 | 3.499 | ,00 |
| 10/12/2010 | 1,8210 | -2,25% | 1,9040 | 1,9040 | 1,7390 | 1.778 | ,00 |
| 09/12/2010 | 1,8630 | 18,44% | 1,6970 | 1,8630 | 1,6970 | 179 | ,00 |
| 08/12/2010 | 1,5730 | -5,01% | 1,7390 | 1,7390 | 1,5730 | 1.600 | ,00 |
| 07/12/2010 | 1,6560 | 0,00% | 1,7390 | 1,8210 | 1,6560 | 3.335 | ,00 |
| 06/12/2010 | 1,6560 | 17,70% | 1,4900 | 1,6560 | 1,4900 | 754 | ,00 |
| 03/12/2010 | 1,4070 | -2,90% | 1,4070 | 1,4490 | 1,3660 | 5.130 | ,00 |
| 02/12/2010 | 1,4490 | 0,00% | 1,4070 | 1,4900 | 1,3660 | 7.521 | ,00 |
| 01/12/2010 | 1,4490 | -10,22% | 1,4900 | 1,6140 | 1,3250 | 10.255 | ,00 |
| 30/11/2010 | 1,6140 | -9,33% | 1,6560 | 1,6560 | 1,6140 | 1.250 | ,00 |
| 29/11/2010 | 1,7800 | -4,46% | 1,7800 | 1,7800 | 1,6970 | 1.338 | ,00 |
| 26/11/2010 | 1,8630 | -10,00% | 1,8630 | 1,8630 | 1,6970 | 2.023 | ,00 |
| 25/11/2010 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 24/11/2010 | 2,0700 | -1,94% | 2,0700 | 2,0700 | 2,0700 | 157 | ,00 |
| 23/11/2010 | 2,1110 | 0,00% | 2,1110 | 2,1110 | 2,1110 | ,00 | |
| 22/11/2010 | 2,1110 | 0,00% | 2,1110 | 2,1110 | 2,1110 | ,00 | |
| 19/11/2010 | 2,1110 | 6,24% | 2,1110 | 2,1110 | 2,1110 | 48 | ,00 |
| 18/11/2010 | 1,9870 | 0,00% | 1,9870 | 1,9870 | 1,9870 | ,00 | |
| 17/11/2010 | 1,9870 | 4,36% | 1,8630 | 1,9870 | 1,8630 | 409 | ,00 |
| 16/11/2010 | 1,9040 | -6,11% | 1,9040 | 1,9040 | 1,9040 | 145 | ,00 |
| 15/11/2010 | 2,0280 | 4,21% | 1,9040 | 2,0280 | 1,9040 | 333 | ,00 |
| 12/11/2010 | 1,9460 | -4,04% | 1,8630 | 2,0280 | 1,8630 | 1.666 | ,00 |
| 11/11/2010 | 2,0280 | 0,00% | 2,0280 | 2,0280 | 2,0280 | ,00 | |
| 10/11/2010 | 2,0280 | -7,57% | 1,9870 | 2,1530 | 1,9870 | 966 | ,00 |
| 09/11/2010 | 2,1940 | 5,99% | 2,1940 | 2,1940 | 2,1940 | 24 | ,00 |
| 08/11/2010 | 2,0700 | 2,07% | 2,0700 | 2,1110 | 2,0700 | 599 | ,00 |
| 05/11/2010 | 2,0280 | 0,00% | 1,9040 | 2,0280 | 1,9040 | 411 | ,00 |
| 04/11/2010 | 2,0280 | -2,03% | 2,0700 | 2,0700 | 2,0280 | 46 | ,00 |
| 03/11/2010 | 2,0700 | -3,86% | 2,0700 | 2,0700 | 2,0700 | 519 | ,00 |
| 02/11/2010 | 2,1530 | 1,99% | 2,1530 | 2,1530 | 2,1530 | 48 | ,00 |
| 01/11/2010 | 2,1110 | 0,00% | 2,1110 | 2,1110 | 2,1110 | ,00 | |
| 29/10/2010 | 2,1110 | -7,29% | 2,2770 | 2,2770 | 2,0700 | 981 | ,00 |
| 27/10/2010 | 2,2770 | 0,00% | 2,2770 | 2,2770 | 2,2770 | ,00 | |
| 26/10/2010 | 2,2770 | -6,76% | 2,2770 | 2,3180 | 2,2350 | 2.155 | ,00 |
| 25/10/2010 | 2,4420 | 5,35% | 2,4010 | 2,5250 | 2,3590 | 749 | ,00 |
| 22/10/2010 | 2,3180 | 7,66% | 2,0280 | 2,3590 | 2,0280 | 785 | ,00 |
| 21/10/2010 | 2,1530 | 6,16% | 2,1530 | 2,1940 | 2,1530 | 440 | ,00 |
| 20/10/2010 | 2,0280 | -2,03% | 2,0700 | 2,1530 | 1,9460 | 2.061 | ,00 |
| 19/10/2010 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 1,9040 | 751 | ,00 |
| 18/10/2010 | 2,0700 | 0,00% | 1,9870 | 2,0700 | 1,9870 | 176 | ,00 |
| 15/10/2010 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 14/10/2010 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 13/10/2010 | 2,0700 | 0,00% | 2,0280 | 2,1110 | 1,9460 | 1.702 | ,00 |
| 12/10/2010 | 2,0700 | -1,94% | 2,0700 | 2,1110 | 2,0700 | 1.800 | ,00 |
| 11/10/2010 | 2,1110 | -3,78% | 2,1110 | 2,1110 | 2,0700 | 411 | ,00 |
| 08/10/2010 | 2,1940 | 5,99% | 2,1530 | 2,1940 | 2,1530 | 1.015 | ,00 |
| 07/10/2010 | 2,0700 | 2,07% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 06/10/2010 | 2,0280 | -5,81% | 2,0280 | 2,0700 | 1,7390 | 8.375 | ,00 |
| 05/10/2010 | 2,1530 | -7,12% | 2,2770 | 2,2770 | 2,1110 | 1.494 | ,00 |
| 04/10/2010 | 2,3180 | -5,08% | 2,6080 | 2,6080 | 2,2350 | 772 | ,00 |
| 01/10/2010 | 2,4420 | 7,25% | 2,4420 | 2,4420 | 2,4420 | ,00 | |
| 30/9/2010 | 2,2770 | -8,33% | 2,4840 | 2,4840 | 2,2350 | 1.393 | ,00 |
| 29/9/2010 | 2,4840 | -7,69% | 2,5250 | 2,6910 | 2,4840 | 797 | ,00 |
| 28/9/2010 | 2,6910 | -1,50% | 2,9390 | 2,9390 | 2,4840 | 471 | ,00 |
| 27/9/2010 | 2,7320 | -4,34% | 2,8560 | 2,8560 | 2,6490 | 331 | ,00 |
| 24/9/2010 | 2,8560 | 0,00% | 2,9390 | 2,9390 | 2,6080 | 249 | ,00 |
| 23/9/2010 | 2,8560 | -6,76% | 3,0220 | 3,0220 | 2,8560 | 22 | ,00 |
| 22/9/2010 | 3,0630 | 7,25% | 2,6910 | 3,0630 | 2,6490 | 231 | ,00 |
| 21/9/2010 | 2,8560 | 1,46% | 2,6080 | 2,8560 | 2,5670 | 1.122 | ,00 |
| 20/9/2010 | 2,8150 | -9,34% | 3,0630 | 3,0630 | 2,8150 | 1.191 | ,00 |
| 17/9/2010 | 3,1050 | -2,57% | 2,8980 | 3,1460 | 2,8980 | 120 | ,00 |
| 16/9/2010 | 3,1870 | 2,64% | 3,1050 | 3,1870 | 2,9390 | 69 | ,00 |
| 15/9/2010 | 3,1050 | -1,30% | 2,8560 | 3,2700 | 2,8560 | 1.123 | ,00 |
| 14/9/2010 | 3,1460 | -1,29% | 2,9390 | 3,1870 | 2,8980 | 53 | ,00 |
| 13/9/2010 | 3,1870 | 1,30% | 2,8980 | 3,2290 | 2,8980 | 495 | ,00 |
| 10/9/2010 | 3,1460 | 0,00% | 3,1460 | 3,1870 | 3,1460 | 39 | ,00 |
| 09/9/2010 | 3,1460 | 2,71% | 3,1460 | 3,1870 | 2,9810 | 273 | ,00 |
| 08/9/2010 | 3,0630 | -3,89% | 3,1050 | 3,1050 | 2,9390 | 157 | ,00 |
| 07/9/2010 | 3,1870 | 1,30% | 2,8980 | 3,2290 | 2,8980 | 1.273 | ,00 |
| 06/9/2010 | 3,1460 | -3,79% | 3,2700 | 3,5190 | 2,9810 | 1.982 | ,00 |
| 03/9/2010 | 3,2700 | 8,21% | 2,7320 | 3,3120 | 2,7320 | 699 | ,00 |
| 02/9/2010 | 3,0220 | 0,00% | 3,0220 | 3,0220 | 3,0220 | ,00 | |
| 01/9/2010 | 3,0220 | 1,38% | 2,7730 | 3,0220 | 2,7730 | 24 | ,00 |
| 31/8/2010 | 2,9810 | -2,68% | 2,7730 | 3,0630 | 2,7730 | 162 | ,00 |
| 30/8/2010 | 3,0630 | 2,75% | 3,1460 | 3,1460 | 3,0630 | 12 | ,00 |
| 27/8/2010 | 2,9810 | -2,68% | 2,8150 | 3,1050 | 2,8150 | 281 | ,00 |
| 26/8/2010 | 3,0630 | 4,22% | 2,7730 | 3,0630 | 2,7320 | 60 | ,00 |
| 25/8/2010 | 2,9390 | 0,00% | 2,8980 | 2,9390 | 2,7320 | 440 | ,00 |
| 24/8/2010 | 2,9390 | -7,78% | 2,8980 | 3,1460 | 2,8980 | 565 | ,00 |
| 23/8/2010 | 3,1870 | 5,46% | 3,1870 | 3,1870 | 2,7730 | 43 | ,00 |
| 20/8/2010 | 3,0220 | 2,82% | 3,1050 | 3,1460 | 2,7320 | 71 | ,00 |
| 19/8/2010 | 2,9390 | -4,05% | 2,7730 | 2,9390 | 2,7730 | 7 | ,00 |
| 18/8/2010 | 3,0630 | 0,00% | 2,8560 | 3,1050 | 2,8560 | 215 | ,00 |
| 17/8/2010 | 3,0630 | 1,36% | 3,0630 | 3,0630 | 2,7730 | 286 | ,00 |
| 16/8/2010 | 3,0220 | -1,34% | 3,0220 | 3,0220 | 3,0220 | ,00 | |
| 13/8/2010 | 3,0630 | 7,25% | 2,8150 | 3,0630 | 2,8150 | 118 | ,00 |
| 12/8/2010 | 2,8560 | 4,54% | 2,9810 | 2,9810 | 2,5670 | 7 | ,00 |
| 11/8/2010 | 2,7320 | 1,52% | 2,4840 | 2,7730 | 2,4840 | 519 | ,00 |
| 10/8/2010 | 2,6910 | -8,44% | 3,0220 | 3,0220 | 2,4010 | 2.660 | ,00 |
| 09/8/2010 | 2,9390 | -4,05% | 2,8560 | 2,9390 | 2,7730 | 530 | ,00 |
| 06/8/2010 | 3,0630 | 0,00% | 3,0630 | 3,0630 | 3,0630 | ,00 | |
| 05/8/2010 | 3,0630 | 0,00% | 3,1050 | 3,1050 | 2,9390 | 512 | ,00 |
| 04/8/2010 | 3,0630 | 5,69% | 2,8150 | 3,0630 | 2,8150 | 193 | ,00 |
| 03/8/2010 | 2,8980 | -1,40% | 2,8980 | 2,9390 | 2,8560 | 266 | ,00 |
| 02/8/2010 | 2,9390 | 7,58% | 2,7730 | 2,9810 | 2,7730 | 1.324 | ,00 |
| 30/7/2010 | 2,7320 | -1,48% | 2,8150 | 2,8560 | 2,7320 | 1.548 | ,00 |
| 29/7/2010 | 2,7730 | 8,02% | 2,4840 | 2,7730 | 2,4840 | 4.568 | ,00 |
| 28/7/2010 | 2,5670 | -1,57% | 2,6910 | 2,6910 | 2,4840 | 1.261 | ,00 |
| 27/7/2010 | 2,6080 | 1,60% | 2,4840 | 2,6490 | 2,4840 | 1.498 | ,00 |
| 26/7/2010 | 2,5670 | 1,66% | 2,6080 | 2,6080 | 2,5670 | 109 | ,00 |
| 23/7/2010 | 2,5250 | 1,65% | 2,5670 | 2,5670 | 2,2770 | 1.292 | ,00 |
| 22/7/2010 | 2,4840 | 3,46% | 2,4840 | 2,4840 | 2,4840 | 12 | ,00 |
| 21/7/2010 | 2,4010 | -9,36% | 2,4420 | 2,5670 | 2,4010 | 1.498 | ,00 |
| 20/7/2010 | 2,6490 | 3,19% | 2,6490 | 2,6910 | 2,4420 | 846 | ,00 |
| 19/7/2010 | 2,5670 | 5,12% | 2,4420 | 2,5670 | 2,3590 | 785 | ,00 |
| 16/7/2010 | 2,4420 | 3,52% | 2,4420 | 2,4420 | 2,4420 | 24 | ,00 |
| 15/7/2010 | 2,3590 | 1,77% | 2,2770 | 2,4010 | 2,2770 | 730 | ,00 |
| 14/7/2010 | 2,3180 | 1,80% | 2,3180 | 2,3180 | 2,2350 | 1.285 | ,00 |
| 13/7/2010 | 2,2770 | 3,78% | 2,3180 | 2,3590 | 2,1940 | 5.290 | ,00 |
| 12/7/2010 | 2,1940 | -5,35% | 2,4420 | 2,4420 | 2,0700 | 24.380 | ,00 |
| 09/7/2010 | 2,3180 | -3,46% | 2,4840 | 2,4840 | 2,2770 | 582 | ,00 |
| 08/7/2010 | 2,4010 | -7,94% | 2,5670 | 2,6910 | 2,3590 | 2.882 | ,00 |
| 07/7/2010 | 2,6080 | 0,00% | 2,6080 | 2,6080 | 2,6080 | ,00 | |
| 06/7/2010 | 2,6080 | 0,00% | 2,6080 | 2,6080 | 2,6080 | ,00 | |
| 05/7/2010 | 2,6080 | -1,55% | 2,6080 | 2,6080 | 2,6080 | 24 | ,00 |
| 02/7/2010 | 2,6490 | 4,91% | 2,6490 | 2,6490 | 2,6490 | 12 | ,00 |
| 01/7/2010 | 2,5250 | -1,64% | 2,5250 | 2,5250 | 2,5250 | 266 | ,00 |
| 30/6/2010 | 2,5670 | 1,66% | 2,4840 | 2,5670 | 2,4840 | 101 | ,00 |
| 29/6/2010 | 2,5250 | -10,30% | 2,6080 | 2,6080 | 2,5250 | 326 | ,00 |
| 28/6/2010 | 2,8150 | 0,00% | 2,8560 | 2,8560 | 2,6490 | 312 | ,00 |
| 25/6/2010 | 2,8150 | 0,00% | 2,8150 | 2,8150 | 2,8150 | ,00 | |
| 24/6/2010 | 2,8150 | 0,00% | 2,8150 | 2,8150 | 2,8150 | ,00 | |
| 23/6/2010 | 2,8150 | 1,51% | 2,8560 | 2,8560 | 2,6490 | 135 | ,00 |
| 22/6/2010 | 2,7730 | 0,00% | 2,7730 | 2,8560 | 2,6910 | 302 | ,00 |
| 21/6/2010 | 2,7730 | 6,33% | 2,6080 | 2,7730 | 2,4840 | 2.566 | ,00 |
| 18/6/2010 | 2,6080 | 1,60% | 2,4840 | 2,6080 | 2,4420 | 1.232 | ,00 |
| 17/6/2010 | 2,5670 | 5,12% | 2,4420 | 2,6080 | 2,4420 | 3.138 | ,00 |
| 16/6/2010 | 2,4420 | 3,52% | 2,3590 | 2,4840 | 2,3590 | 2.408 | ,00 |
| 15/6/2010 | 2,3590 | 3,60% | 2,2770 | 2,4420 | 2,2350 | 2.254 | ,00 |
| 14/6/2010 | 2,2770 | 5,76% | 2,1940 | 2,3180 | 2,0700 | 27.080 | ,00 |
| 11/6/2010 | 2,1530 | 4,01% | 2,1530 | 2,1940 | 2,0700 | 903 | ,00 |
| 10/6/2010 | 2,0700 | -5,65% | 2,0700 | 2,1530 | 2,0700 | 18.492 | ,00 |
| 09/6/2010 | 2,1940 | -6,99% | 2,3590 | 2,3590 | 2,1530 | 2.220 | ,00 |
| 08/6/2010 | 2,3590 | -14,93% | 2,7320 | 2,7320 | 2,2350 | 11.204 | ,00 |
| 07/6/2010 | 2,7730 | -19,30% | 3,1050 | 3,1870 | 2,7730 | 1.220 | ,00 |
| 04/6/2010 | 3,4360 | -3,48% | 3,2290 | 3,4360 | 3,2290 | 77 | ,00 |
| 03/6/2010 | 3,5600 | 3,61% | 3,5600 | 3,5600 | 3,5600 | 12 | ,00 |
| 02/6/2010 | 3,4360 | 0,00% | 3,4360 | 3,4360 | 3,4360 | ,00 | |
| 01/6/2010 | 3,4360 | -1,18% | 3,4770 | 3,4770 | 3,2700 | 454 | ,00 |
| 31/5/2010 | 3,4770 | -2,33% | 3,3120 | 3,4770 | 3,3120 | 109 | ,00 |
| 28/5/2010 | 3,5600 | 2,39% | 3,6010 | 3,6010 | 3,1460 | 2.084 | ,00 |
| 27/5/2010 | 3,4770 | 6,33% | 3,3940 | 3,4770 | 3,3940 | 43 | ,00 |
| 26/5/2010 | 3,2700 | -2,48% | 3,1460 | 3,3530 | 3,0630 | 870 | ,00 |
| 25/5/2010 | 3,3530 | -8,98% | 3,5190 | 3,5190 | 3,3530 | 256 | ,00 |
| 21/5/2010 | 3,6840 | 2,30% | 3,6430 | 3,6840 | 3,6430 | 540 | ,00 |
| 20/5/2010 | 3,6010 | -2,25% | 3,5600 | 3,7260 | 3,3530 | 1.003 | ,00 |
| 19/5/2010 | 3,6840 | -3,26% | 3,7260 | 3,7260 | 3,4360 | 254 | ,00 |
| 18/5/2010 | 3,8080 | -1,09% | 3,7670 | 3,8080 | 3,7670 | 2 | ,00 |
| 17/5/2010 | 3,8500 | 2,20% | 3,6010 | 3,8500 | 3,6010 | 587 | ,00 |
| 14/5/2010 | 3,7670 | -2,16% | 3,5190 | 3,7670 | 3,5190 | 60 | ,00 |
| 13/5/2010 | 3,8500 | 0,00% | 3,9330 | 4,0570 | 3,4770 | 628 | ,00 |
| 12/5/2010 | 3,8500 | -1,05% | 3,9740 | 3,9740 | 3,8500 | 77 | ,00 |
| 11/5/2010 | 3,8910 | -4,09% | 3,6840 | 4,0150 | 3,6840 | 1.898 | ,00 |
| 10/5/2010 | 4,0570 | 4,27% | 4,1400 | 4,1400 | 3,7260 | 617 | ,00 |
| 07/5/2010 | 3,8910 | 0,00% | 3,8910 | 3,8910 | 3,8910 | ,00 | |
| 06/5/2010 | 3,8910 | 4,43% | 3,8910 | 3,8910 | 3,8910 | ,00 | |
| 05/5/2010 | 3,7260 | -9,08% | 3,7260 | 3,7260 | 3,7260 | 169 | ,00 |
| 04/5/2010 | 4,0980 | 0,00% | 4,0980 | 4,0980 | 4,0980 | ,00 | |
| 03/5/2010 | 4,0980 | 5,32% | 3,9330 | 4,0980 | 3,9330 | 97 | ,00 |
| 30/4/2010 | 3,8910 | 6,81% | 3,6010 | 3,9330 | 3,6010 | 546 | ,00 |
| 29/4/2010 | 3,6430 | 8,65% | 3,4770 | 3,6430 | 3,4770 | 2.434 | ,00 |
| 28/4/2010 | 3,3530 | -1,21% | 3,1050 | 3,3940 | 3,0630 | 1.719 | ,00 |
| 27/4/2010 | 3,3940 | -7,87% | 3,4770 | 3,5190 | 3,3530 | 1.940 | ,00 |
| 26/4/2010 | 3,6840 | -3,26% | 3,6840 | 3,6840 | 3,6010 | 204 | ,00 |
| 23/4/2010 | 3,8080 | -1,09% | 3,7670 | 3,8080 | 3,7260 | 713 | ,00 |
| 22/4/2010 | 3,8500 | 2,20% | 3,8500 | 3,8500 | 3,6010 | 3.334 | ,00 |
| 21/4/2010 | 3,7670 | -4,22% | 3,9330 | 4,0150 | 3,7670 | 802 | ,00 |
| 20/4/2010 | 3,9330 | -5,00% | 3,9330 | 3,9330 | 3,9330 | 539 | ,00 |
| 19/4/2010 | 4,1400 | -2,91% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 16/4/2010 | 4,2640 | 0,99% | 3,9330 | 4,2640 | 3,9330 | 338 | ,00 |
| 15/4/2010 | 4,2220 | 5,16% | 3,7260 | 4,3460 | 3,7260 | 1.335 | ,00 |
| 14/4/2010 | 4,0150 | -1,04% | 4,0150 | 4,0570 | 4,0150 | 457 | ,00 |
| 13/4/2010 | 4,0570 | -2,97% | 4,0570 | 4,0570 | 3,9740 | 341 | ,00 |
| 12/4/2010 | 4,1810 | 2,03% | 4,1810 | 4,1810 | 4,1810 | ,00 | |
| 09/4/2010 | 4,0980 | -1,99% | 3,8080 | 4,2220 | 3,8080 | 291 | ,00 |
| 08/4/2010 | 4,1810 | 0,00% | 4,0980 | 4,1810 | 3,8500 | 750 | ,00 |
| 07/4/2010 | 4,1810 | -0,97% | 4,3460 | 4,3460 | 3,8910 | 127 | ,00 |
| 06/4/2010 | 4,2220 | -2,85% | 4,3050 | 4,3050 | 4,0150 | 271 | ,00 |
| 01/4/2010 | 4,3460 | -0,96% | 4,3460 | 4,3460 | 4,3460 | ,00 | |
| 31/3/2010 | 4,3880 | 1,93% | 3,9740 | 4,3880 | 3,9740 | 1.080 | ,00 |
| 30/3/2010 | 4,3050 | 3,99% | 4,3050 | 4,3050 | 4,3050 | 24 | ,00 |
| 29/3/2010 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 725 | ,00 |
| 26/3/2010 | 4,1400 | 4,18% | 4,0980 | 4,1400 | 4,0570 | 858 | ,00 |
| 24/3/2010 | 3,9740 | -2,05% | 4,0150 | 4,0150 | 3,9330 | 442 | ,00 |
| 23/3/2010 | 4,0570 | 0,00% | 3,9740 | 4,0980 | 3,9740 | 268 | ,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.% |
|---|