| 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
ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε. (ΤΕΝΕΡΓ)
20,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 27/7/2009 | 3,9410 | 7,71% | 3,7120 | 3,9870 | 3,6820 | 162.445 | ,00 |
| 24/7/2009 | 3,6590 | -0,19% | 3,7350 | 3,7350 | 3,6590 | 31.267 | ,00 |
| 23/7/2009 | 3,6660 | 2,12% | 3,6590 | 3,6900 | 3,6280 | 8.659 | ,00 |
| 22/7/2009 | 3,5900 | -2,07% | 3,6740 | 3,7280 | 3,5900 | 47.644 | ,00 |
| 21/7/2009 | 3,6660 | -1,85% | 3,6820 | 3,7810 | 3,6660 | 51.526 | ,00 |
| 20/7/2009 | 3,7350 | -0,21% | 3,7120 | 3,8040 | 3,6820 | 60.886 | ,00 |
| 17/7/2009 | 3,7430 | 6,76% | 3,5060 | 3,7430 | 3,5060 | 185.247 | ,00 |
| 16/7/2009 | 3,5060 | -0,23% | 3,5520 | 3,5520 | 3,4910 | 496.177 | ,00 |
| 15/7/2009 | 3,5140 | -0,20% | 3,5900 | 3,5900 | 3,4300 | 345.856 | ,00 |
| 14/7/2009 | 3,5210 | -0,23% | 3,5600 | 3,6050 | 3,4830 | 78.558 | ,00 |
| 13/7/2009 | 3,5290 | -1,70% | 3,5900 | 3,5900 | 3,4530 | 151.720 | ,00 |
| 10/7/2009 | 3,5900 | 0,84% | 3,5900 | 3,5980 | 3,4750 | 61.754 | ,00 |
| 09/7/2009 | 3,5600 | -2,49% | 3,6510 | 3,6510 | 3,5600 | 101.842 | ,00 |
| 08/7/2009 | 3,6510 | -2,25% | 3,7430 | 3,7430 | 3,5600 | 122.041 | ,00 |
| 07/7/2009 | 3,7350 | 0,19% | 3,7430 | 3,8190 | 3,7200 | 177.601 | ,00 |
| 06/7/2009 | 3,7280 | -2,38% | 3,8190 | 3,8190 | 3,7280 | 168.004 | ,00 |
| 03/7/2009 | 3,8190 | 1,01% | 3,7500 | 3,8650 | 3,6740 | 208.396 | ,00 |
| 02/7/2009 | 3,7810 | 6,90% | 3,5290 | 3,8190 | 3,5140 | 281.210 | ,00 |
| 01/7/2009 | 3,5370 | 2,67% | 3,4910 | 3,5900 | 3,4530 | 43.307 | ,00 |
| 30/6/2009 | 3,4450 | 3,21% | 3,3610 | 3,5140 | 3,3610 | 64.909 | ,00 |
| 29/6/2009 | 3,3380 | -0,45% | 3,3610 | 3,3760 | 3,3000 | 19.382 | ,00 |
| 26/6/2009 | 3,3530 | -0,24% | 3,4220 | 3,4300 | 3,3300 | 54.318 | ,00 |
| 25/6/2009 | 3,3610 | -2,21% | 3,4370 | 3,4910 | 3,3080 | 144.214 | ,00 |
| 24/6/2009 | 3,4370 | 2,72% | 3,3230 | 3,4370 | 3,3230 | 39.961 | ,00 |
| 23/6/2009 | 3,3460 | 1,86% | 3,2690 | 3,3460 | 3,2310 | 120.138 | ,00 |
| 22/6/2009 | 3,2850 | -4,00% | 3,4370 | 3,4530 | 3,2770 | 211.467 | ,00 |
| 19/6/2009 | 3,4220 | -0,44% | 3,4450 | 3,4910 | 3,3920 | 70.741 | ,00 |
| 18/6/2009 | 3,4370 | 0,00% | 3,4370 | 3,4750 | 3,3690 | 76.151 | ,00 |
| 17/6/2009 | 3,4370 | -6,25% | 3,6440 | 3,7050 | 3,4370 | 204.973 | ,00 |
| 16/6/2009 | 3,6660 | -1,45% | 3,6820 | 3,6820 | 3,5600 | 146.778 | ,00 |
| 15/6/2009 | 3,7200 | -3,38% | 3,8420 | 3,8420 | 3,7200 | 126.410 | ,00 |
| 12/6/2009 | 3,8500 | -1,18% | 3,9030 | 3,9340 | 3,8190 | 105.337 | ,00 |
| 11/6/2009 | 3,8960 | 0,80% | 3,7960 | 3,9110 | 3,7960 | 90.086 | ,00 |
| 10/6/2009 | 3,8650 | 1,60% | 3,8880 | 3,8880 | 3,8120 | 63.345 | ,00 |
| 09/6/2009 | 3,8040 | -2,36% | 3,9110 | 3,9340 | 3,7890 | 72.645 | ,00 |
| 05/6/2009 | 3,8960 | -0,97% | 3,9720 | 4,0030 | 3,8420 | 120.183 | ,00 |
| 04/6/2009 | 3,9340 | -1,90% | 4,0100 | 4,1020 | 3,8650 | 116.279 | ,00 |
| 03/6/2009 | 4,0100 | 1,93% | 3,9410 | 4,0100 | 3,8960 | 47.394 | ,00 |
| 02/6/2009 | 3,9340 | 1,18% | 3,8960 | 4,0870 | 3,8800 | 211.213 | ,00 |
| 01/6/2009 | 3,8880 | 0,99% | 3,8960 | 3,9720 | 3,7580 | 65.626 | ,00 |
| 29/5/2009 | 3,8500 | 1,21% | 3,8350 | 3,9640 | 3,7890 | 137.557 | ,00 |
| 28/5/2009 | 3,8040 | 0,40% | 3,7810 | 3,8350 | 3,6820 | 166.979 | ,00 |
| 27/5/2009 | 3,7890 | 0,61% | 3,8580 | 3,8960 | 3,7740 | 104.534 | ,00 |
| 26/5/2009 | 3,7660 | -1,39% | 3,8120 | 3,8120 | 3,6660 | 44.643 | ,00 |
| 25/5/2009 | 3,8190 | 1,01% | 3,8120 | 3,8800 | 3,7890 | 51.711 | ,00 |
| 22/5/2009 | 3,7810 | -1,20% | 3,8190 | 3,9950 | 3,7430 | 262.318 | ,00 |
| 21/5/2009 | 3,8270 | -1,77% | 3,8960 | 3,9570 | 3,7890 | 358.436 | ,00 |
| 20/5/2009 | 3,8960 | 1,80% | 3,8730 | 3,9720 | 3,8190 | 166.028 | ,00 |
| 19/5/2009 | 3,8270 | 4,59% | 3,6590 | 3,8650 | 3,6590 | 82.229 | ,00 |
| 18/5/2009 | 3,6590 | -1,03% | 3,6970 | 3,7890 | 3,6280 | 122.908 | ,00 |
| 15/5/2009 | 3,6970 | 5,00% | 3,5900 | 3,8040 | 3,5520 | 491.507 | ,00 |
| 14/5/2009 | 3,5210 | 0,00% | 3,5140 | 3,6210 | 3,5140 | 27.428 | ,00 |
| 13/5/2009 | 3,5210 | -2,14% | 3,5900 | 3,6440 | 3,4750 | 72.520 | ,00 |
| 12/5/2009 | 3,5980 | 0,22% | 3,5830 | 3,6360 | 3,5600 | 131.859 | ,00 |
| 11/5/2009 | 3,5900 | -0,42% | 3,6360 | 3,6360 | 3,4910 | 67.333 | ,00 |
| 08/5/2009 | 3,6050 | -2,49% | 3,6970 | 3,7120 | 3,5830 | 52.506 | ,00 |
| 07/5/2009 | 3,6970 | -1,23% | 3,7810 | 3,8190 | 3,6280 | 168.564 | ,00 |
| 06/5/2009 | 3,7430 | 0,40% | 3,7430 | 3,7740 | 3,5900 | 139.472 | ,00 |
| 05/5/2009 | 3,7280 | 0,84% | 3,6210 | 3,7740 | 3,6210 | 124.336 | ,00 |
| 04/5/2009 | 3,6970 | 6,85% | 3,4600 | 3,7430 | 3,4600 | 198.228 | ,00 |
| 30/4/2009 | 3,4600 | 0,44% | 3,4750 | 3,5370 | 3,3920 | 164.235 | ,00 |
| 29/4/2009 | 3,4450 | 2,96% | 3,4370 | 3,4750 | 3,3610 | 79.893 | ,00 |
| 28/4/2009 | 3,3460 | -3,71% | 3,4370 | 3,4370 | 3,3230 | 37.281 | ,00 |
| 27/4/2009 | 3,4750 | 0,87% | 3,3080 | 3,5290 | 3,3080 | 64.261 | ,00 |
| 24/4/2009 | 3,4450 | 1,56% | 3,4530 | 3,4680 | 3,4070 | 36.124 | ,00 |
| 23/4/2009 | 3,3920 | 3,76% | 3,2850 | 3,4370 | 3,2770 | 76.863 | ,00 |
| 22/4/2009 | 3,2690 | 0,21% | 3,2620 | 3,3150 | 3,2540 | 32.430 | ,00 |
| 21/4/2009 | 3,2620 | -1,84% | 3,2080 | 3,3530 | 3,1780 | 73.796 | ,00 |
| 16/4/2009 | 3,3230 | 0,24% | 3,3610 | 3,3840 | 3,2850 | 56.491 | ,00 |
| 15/4/2009 | 3,3150 | 2,82% | 3,2240 | 3,3300 | 3,2240 | 55.812 | ,00 |
| 14/4/2009 | 3,2240 | 0,50% | 3,2770 | 3,3530 | 3,1930 | 93.775 | ,00 |
| 09/4/2009 | 3,2080 | 3,18% | 3,1780 | 3,2240 | 3,1700 | 55.736 | ,00 |
| 08/4/2009 | 3,1090 | 2,00% | 3,0020 | 3,1470 | 3,0020 | 135.497 | ,00 |
| 07/4/2009 | 3,0480 | -1,49% | 3,1320 | 3,1320 | 3,0250 | 63.239 | ,00 |
| 06/4/2009 | 3,0940 | -0,96% | 3,1930 | 3,2160 | 3,0710 | 69.865 | ,00 |
| 03/4/2009 | 3,1240 | 0,22% | 3,1630 | 3,2010 | 3,1090 | 65.052 | ,00 |
| 02/4/2009 | 3,1170 | 3,31% | 3,0330 | 3,1400 | 3,0330 | 59.151 | ,00 |
| 01/4/2009 | 3,0170 | 0,50% | 2,9640 | 3,0550 | 2,9560 | 31.981 | ,00 |
| 31/3/2009 | 3,0020 | 0,77% | 2,9790 | 3,0170 | 2,9560 | 43.803 | ,00 |
| 30/3/2009 | 2,9790 | 0,24% | 2,8870 | 3,0400 | 2,8800 | 76.350 | ,00 |
| 27/3/2009 | 2,9720 | -2,72% | 3,0780 | 3,0780 | 2,9560 | 42.443 | ,00 |
| 26/3/2009 | 3,0550 | -2,46% | 3,1320 | 3,1320 | 3,0480 | 84.943 | ,00 |
| 24/3/2009 | 3,1320 | 0,00% | 3,1470 | 3,2160 | 3,0940 | 148.257 | ,00 |
| 23/3/2009 | 3,1320 | 2,52% | 3,0710 | 3,1630 | 3,0630 | 105.705 | ,00 |
| 20/3/2009 | 3,0550 | -0,52% | 3,1010 | 3,1010 | 3,0480 | 20.211 | ,00 |
| 19/3/2009 | 3,0710 | -0,23% | 3,0550 | 3,0940 | 3,0550 | 49.225 | ,00 |
| 18/3/2009 | 3,0780 | 0,00% | 3,1090 | 3,1630 | 3,0710 | 67.799 | ,00 |
| 17/3/2009 | 3,0780 | 1,25% | 3,0250 | 3,1010 | 3,0250 | 58.313 | ,00 |
| 16/3/2009 | 3,0400 | 2,05% | 3,0100 | 3,0550 | 2,9940 | 60.249 | ,00 |
| 13/3/2009 | 2,9790 | -0,50% | 3,0400 | 3,0860 | 2,9180 | 189.744 | ,00 |
| 12/3/2009 | 2,9940 | 0,50% | 2,9790 | 3,0400 | 2,9180 | 165.002 | ,00 |
| 11/3/2009 | 2,9790 | -1,03% | 3,0250 | 3,0250 | 2,9640 | 186.220 | ,00 |
| 10/3/2009 | 3,0100 | 1,55% | 3,0100 | 3,0550 | 2,9790 | 241.505 | ,00 |
| 09/3/2009 | 2,9640 | 1,06% | 2,9180 | 2,9790 | 2,9030 | 54.468 | ,00 |
| 06/3/2009 | 2,9330 | 0,51% | 2,9480 | 2,9790 | 2,8570 | 129.075 | ,00 |
| 05/3/2009 | 2,9180 | -2,54% | 3,0400 | 3,0400 | 2,9030 | 112.439 | ,00 |
| 04/3/2009 | 2,9940 | 0,50% | 3,0100 | 3,0400 | 2,9640 | 69.145 | ,00 |
| 03/3/2009 | 2,9790 | -1,03% | 2,9940 | 3,0550 | 2,9640 | 69.477 | ,00 |
| 27/2/2009 | 3,0100 | -0,99% | 3,0550 | 3,0860 | 2,9940 | 93.647 | ,00 |
| 26/2/2009 | 3,0400 | -0,49% | 3,0550 | 3,0550 | 3,0100 | 34.675 | ,00 |
| 25/2/2009 | 3,0550 | 0,49% | 3,0550 | 3,1170 | 3,0250 | 198.068 | ,00 |
| 24/2/2009 | 3,0400 | 0,00% | 3,0400 | 3,0860 | 2,9940 | 40.079 | ,00 |
| 23/2/2009 | 3,0400 | -1,01% | 3,0860 | 3,1320 | 3,0250 | 146.795 | ,00 |
| 20/2/2009 | 3,0710 | -0,49% | 3,0100 | 3,0860 | 3,0100 | 43.885 | ,00 |
| 19/2/2009 | 3,0860 | 1,01% | 3,0860 | 3,1470 | 3,0250 | 39.287 | ,00 |
| 18/2/2009 | 3,0550 | 0,49% | 3,0400 | 3,1930 | 2,9790 | 82.571 | ,00 |
| 17/2/2009 | 3,0400 | -4,79% | 3,1470 | 3,1780 | 2,9790 | 69.882 | ,00 |
| 16/2/2009 | 3,1930 | -0,47% | 3,2080 | 3,2390 | 3,1780 | 21.818 | ,00 |
| 13/2/2009 | 3,2080 | -3,23% | 3,3300 | 3,3610 | 3,1630 | 178.694 | ,00 |
| 12/2/2009 | 3,3150 | -0,45% | 3,2850 | 3,3610 | 3,2540 | 34.296 | ,00 |
| 11/2/2009 | 3,3300 | -0,48% | 3,3150 | 3,3460 | 3,2080 | 30.159 | ,00 |
| 10/2/2009 | 3,3460 | -0,89% | 3,3760 | 3,3920 | 3,3150 | 22.525 | ,00 |
| 09/2/2009 | 3,3760 | 0,00% | 3,3760 | 3,4680 | 3,3610 | 30.598 | ,00 |
| 06/2/2009 | 3,3760 | 0,90% | 3,3610 | 3,4370 | 3,3460 | 111.187 | ,00 |
| 05/2/2009 | 3,3460 | -0,89% | 3,3920 | 3,4370 | 3,3300 | 25.961 | ,00 |
| 04/2/2009 | 3,3760 | -1,77% | 3,4680 | 3,4680 | 3,3460 | 28.100 | ,00 |
| 03/2/2009 | 3,4370 | 0,44% | 3,4530 | 3,5440 | 3,3920 | 86.765 | ,00 |
| 02/2/2009 | 3,4220 | -4,68% | 3,5600 | 3,5900 | 3,3920 | 61.790 | ,00 |
| 30/1/2009 | 3,5900 | 3,07% | 3,4370 | 3,6660 | 3,4370 | 103.902 | ,00 |
| 29/1/2009 | 3,4830 | 3,63% | 3,4220 | 3,5750 | 3,3760 | 80.067 | ,00 |
| 28/1/2009 | 3,3610 | 4,25% | 3,2850 | 3,4070 | 3,2240 | 124.521 | ,00 |
| 27/1/2009 | 3,2240 | 1,93% | 3,2080 | 3,2390 | 3,1630 | 37.077 | ,00 |
| 26/1/2009 | 3,1630 | 3,54% | 3,0550 | 3,2080 | 3,0550 | 50.909 | ,00 |
| 23/1/2009 | 3,0550 | -2,46% | 3,0710 | 3,1320 | 3,0550 | 40.203 | ,00 |
| 22/1/2009 | 3,1320 | -0,48% | 3,1630 | 3,1930 | 3,1010 | 13.829 | ,00 |
| 21/1/2009 | 3,1470 | 0,00% | 3,0860 | 3,1780 | 3,0100 | 55.707 | ,00 |
| 20/1/2009 | 3,1470 | -0,98% | 3,1930 | 3,1930 | 3,0710 | 42.502 | ,00 |
| 19/1/2009 | 3,1780 | -1,43% | 3,2240 | 3,2240 | 3,1470 | 46.972 | ,00 |
| 16/1/2009 | 3,2240 | 3,97% | 3,1010 | 3,2540 | 3,1010 | 101.152 | ,00 |
| 15/1/2009 | 3,1010 | 3,57% | 3,0100 | 3,1630 | 2,8720 | 89.579 | ,00 |
| 14/1/2009 | 2,9940 | -2,98% | 3,1170 | 3,1320 | 2,8720 | 100.840 | ,00 |
| 13/1/2009 | 3,0860 | -1,94% | 3,1470 | 3,1630 | 3,0710 | 36.872 | ,00 |
| 12/1/2009 | 3,1470 | 4,03% | 3,0100 | 3,1780 | 2,9640 | 173.205 | ,00 |
| 09/1/2009 | 3,0250 | -0,49% | 3,1010 | 3,1010 | 3,0100 | 24.666 | ,00 |
| 08/1/2009 | 3,0400 | 0,00% | 2,9790 | 3,0550 | 2,9640 | 27.716 | ,00 |
| 07/1/2009 | 3,0400 | 3,12% | 3,0100 | 3,0710 | 2,9790 | 57.863 | ,00 |
| 05/1/2009 | 2,9480 | 0,00% | 3,0250 | 3,0400 | 2,9030 | 33.652 | ,00 |
| 02/1/2009 | 2,9480 | 0,00% | 2,9330 | 3,0100 | 2,9330 | 14.176 | ,00 |
| 31/12/2008 | 2,9480 | 0,51% | 2,9030 | 2,9640 | 2,9030 | 10.701 | ,00 |
| 30/12/2008 | 2,9330 | 2,66% | 2,8720 | 2,9640 | 2,8720 | 21.181 | ,00 |
| 29/12/2008 | 2,8570 | 1,64% | 2,8260 | 2,8720 | 2,8260 | 34.479 | ,00 |
| 24/12/2008 | 2,8110 | -0,53% | 2,7960 | 2,8570 | 2,7500 | 31.369 | ,00 |
| 23/12/2008 | 2,8260 | -3,65% | 2,8420 | 2,9180 | 2,7800 | 258.223 | ,00 |
| 22/12/2008 | 2,9330 | -3,99% | 3,0400 | 3,0550 | 2,9030 | 32.491 | ,00 |
| 19/12/2008 | 3,0550 | 0,99% | 3,0100 | 3,1470 | 2,9480 | 69.925 | ,00 |
| 18/12/2008 | 3,0250 | 3,67% | 2,9180 | 3,1010 | 2,9030 | 90.044 | ,00 |
| 17/12/2008 | 2,9180 | 3,26% | 2,8570 | 3,0100 | 2,8110 | 62.222 | ,00 |
| 16/12/2008 | 2,8260 | -1,60% | 2,8570 | 2,9330 | 2,7960 | 60.146 | ,00 |
| 15/12/2008 | 2,8720 | 0,00% | 2,8720 | 2,9180 | 2,8420 | 23.722 | ,00 |
| 12/12/2008 | 2,8720 | 0,53% | 2,8570 | 2,9180 | 2,7190 | 65.925 | ,00 |
| 11/12/2008 | 2,8570 | 4,46% | 2,7040 | 2,9180 | 2,7040 | 72.095 | ,00 |
| 10/12/2008 | 2,7350 | 2,32% | 2,7350 | 2,7500 | 2,6890 | 32.559 | ,00 |
| 09/12/2008 | 2,6730 | -1,15% | 2,7040 | 2,7190 | 2,6580 | 13.832 | ,00 |
| 08/12/2008 | 2,7040 | 1,73% | 2,6580 | 2,7800 | 2,6120 | 19.141 | ,00 |
| 05/12/2008 | 2,6580 | -0,56% | 2,6280 | 2,7350 | 2,6120 | 53.762 | ,00 |
| 04/12/2008 | 2,6730 | -1,15% | 2,6730 | 2,7800 | 2,6280 | 20.662 | ,00 |
| 03/12/2008 | 2,7040 | 0,56% | 2,6890 | 2,7800 | 2,6430 | 39.932 | ,00 |
| 02/12/2008 | 2,6890 | 3,54% | 2,5970 | 2,7500 | 2,5210 | 32.871 | ,00 |
| 01/12/2008 | 2,5970 | -3,42% | 2,6730 | 2,7500 | 2,5360 | 91.663 | ,00 |
| 28/11/2008 | 2,6890 | -4,34% | 2,7650 | 2,7960 | 2,6890 | 93.056 | ,00 |
| 27/11/2008 | 2,8110 | 2,22% | 2,8570 | 2,8570 | 2,7350 | 70.561 | ,00 |
| 26/11/2008 | 2,7500 | -1,65% | 2,7960 | 2,7960 | 2,6730 | 138.246 | ,00 |
| 25/11/2008 | 2,7960 | 5,79% | 2,7500 | 2,8570 | 2,6730 | 158.993 | ,00 |
| 24/11/2008 | 2,6430 | 4,22% | 2,6580 | 2,6730 | 2,5510 | 55.919 | ,00 |
| 21/11/2008 | 2,5360 | 0,60% | 2,5510 | 2,6280 | 2,4750 | 71.736 | ,00 |
| 20/11/2008 | 2,5210 | -5,15% | 2,5050 | 2,6280 | 2,5050 | 43.456 | ,00 |
| 19/11/2008 | 2,6580 | -5,94% | 2,8260 | 2,8420 | 2,6580 | 54.465 | ,00 |
| 18/11/2008 | 2,8260 | -4,66% | 2,9180 | 2,9180 | 2,7190 | 127.025 | ,00 |
| 17/11/2008 | 2,9640 | -2,50% | 2,9940 | 3,0400 | 2,9330 | 38.584 | ,00 |
| 14/11/2008 | 3,0400 | 4,18% | 2,9480 | 3,0860 | 2,9480 | 46.305 | ,00 |
| 13/11/2008 | 2,9180 | -1,55% | 3,0400 | 3,0400 | 2,8260 | 50.840 | ,00 |
| 12/11/2008 | 2,9640 | -2,98% | 2,9480 | 3,0250 | 2,8870 | 66.107 | ,00 |
| 11/11/2008 | 3,0550 | -7,00% | 3,2540 | 3,2540 | 3,0400 | 23.184 | ,00 |
| 10/11/2008 | 3,2850 | 3,86% | 3,2390 | 3,3000 | 3,2390 | 91.715 | ,00 |
| 07/11/2008 | 3,1630 | 6,71% | 2,9640 | 3,1630 | 2,9330 | 76.649 | ,00 |
| 06/11/2008 | 2,9640 | -6,73% | 3,0550 | 3,0550 | 2,9030 | 48.824 | ,00 |
| 05/11/2008 | 3,1780 | -1,43% | 3,3300 | 3,4990 | 3,1780 | 145.562 | ,00 |
| 04/11/2008 | 3,2240 | 9,92% | 3,0100 | 3,2850 | 2,9940 | 81.729 | ,00 |
| 03/11/2008 | 2,9330 | 6,65% | 2,8110 | 2,9790 | 2,7800 | 89.960 | ,00 |
| 31/10/2008 | 2,7500 | 9,08% | 2,5820 | 2,7500 | 2,5360 | 73.620 | ,00 |
| 30/10/2008 | 2,5210 | 1,24% | 2,5820 | 2,5820 | 2,4440 | 76.731 | ,00 |
| 29/10/2008 | 2,4900 | 7,93% | 2,4900 | 2,5670 | 2,4440 | 46.239 | ,00 |
| 27/10/2008 | 2,3070 | 1,67% | 2,2610 | 2,4290 | 2,2610 | 56.268 | ,00 |
| 24/10/2008 | 2,2690 | -14,15% | 2,5360 | 2,6430 | 2,2310 | 333.625 | ,00 |
| 23/10/2008 | 2,6430 | 0,00% | 2,6120 | 2,7500 | 2,5820 | 1.449.809 | ,00 |
| 22/10/2008 | 2,6430 | 0,57% | 2,5970 | 2,6730 | 2,5970 | 39.923 | ,00 |
| 21/10/2008 | 2,6280 | -1,13% | 2,6580 | 2,7350 | 2,5670 | 107.367 | ,00 |
| 20/10/2008 | 2,6580 | -1,15% | 2,7190 | 2,8110 | 2,5820 | 54.452 | ,00 |
| 17/10/2008 | 2,6890 | -5,38% | 2,8870 | 2,9330 | 2,6730 | 51.056 | ,00 |
| 16/10/2008 | 2,8420 | -6,51% | 2,7800 | 2,9480 | 2,7650 | 27.752 | ,00 |
| 15/10/2008 | 3,0400 | -3,89% | 3,1630 | 3,1630 | 2,9480 | 55.707 | ,00 |
| 14/10/2008 | 3,1630 | 14,39% | 2,8570 | 3,2540 | 2,8570 | 95.388 | ,00 |
| 13/10/2008 | 2,7650 | 6,47% | 2,7190 | 2,8110 | 2,6890 | 75.106 | ,00 |
| 10/10/2008 | 2,5970 | -5,56% | 2,7500 | 2,7500 | 2,5510 | 105.324 | ,00 |
| 09/10/2008 | 2,7500 | 5,89% | 2,6430 | 2,7960 | 2,6120 | 27.308 | ,00 |
| 08/10/2008 | 2,5970 | -3,96% | 2,6120 | 2,7350 | 2,4750 | 152.400 | ,00 |
| 07/10/2008 | 2,7040 | 0,56% | 2,7350 | 2,7350 | 2,5820 | 64.273 | ,00 |
| 06/10/2008 | 2,6890 | -8,79% | 2,8570 | 2,8570 | 2,6430 | 65.174 | ,00 |
| 03/10/2008 | 2,9480 | 0,00% | 2,8870 | 2,9790 | 2,8420 | 30.290 | ,00 |
| 02/10/2008 | 2,9480 | -0,54% | 2,9030 | 2,9790 | 2,9030 | 91.675 | ,00 |
| 01/10/2008 | 2,9640 | 4,88% | 2,8570 | 2,9940 | 2,8570 | 46.688 | ,00 |
| 30/9/2008 | 2,8260 | -2,11% | 2,8110 | 2,9330 | 2,7350 | 347.240 | ,00 |
| 29/9/2008 | 2,8870 | -5,50% | 3,0100 | 3,0550 | 2,8110 | 51.619 | ,00 |
| 26/9/2008 | 3,0550 | -4,77% | 3,2080 | 3,2080 | 3,0550 | 82.658 | ,00 |
| 25/9/2008 | 3,2080 | 0,00% | 3,2080 | 3,2540 | 3,1780 | 121.826 | ,00 |
| 24/9/2008 | 3,2080 | 5,01% | 3,1320 | 3,2540 | 3,0710 | 56.979 | ,00 |
| 23/9/2008 | 3,0550 | -3,41% | 3,1010 | 3,1010 | 2,9030 | 356.703 | ,00 |
| 22/9/2008 | 3,1630 | -5,47% | 3,3150 | 3,3150 | 3,1630 | 101.904 | ,00 |
| 19/9/2008 | 3,3460 | 1,86% | 3,4370 | 3,4530 | 3,2850 | 248.419 | ,00 |
| 18/9/2008 | 3,2850 | -6,12% | 3,3760 | 3,4370 | 3,2850 | 119.697 | ,00 |
| 17/9/2008 | 3,4990 | -3,37% | 3,6360 | 3,8190 | 3,4990 | 121.772 | ,00 |
| 16/9/2008 | 3,6210 | -3,26% | 3,5900 | 3,7430 | 3,5290 | 76.637 | ,00 |
| 15/9/2008 | 3,7430 | -5,77% | 3,8350 | 3,8350 | 3,6210 | 314.573 | ,00 |
| 12/9/2008 | 3,9720 | -7,15% | 4,2780 | 4,2780 | 3,8960 | 69.982 | ,00 |
| 11/9/2008 | 4,2780 | -3,43% | 4,4760 | 4,5070 | 4,2780 | 22.818 | ,00 |
| 10/9/2008 | 4,4300 | -2,36% | 4,4300 | 4,4610 | 4,3080 | 33.714 | ,00 |
| 09/9/2008 | 4,5370 | -1,00% | 4,5680 | 4,5830 | 4,4760 | 32.631 | ,00 |
| 08/9/2008 | 4,5830 | 1,35% | 4,5990 | 4,5990 | 4,5070 | 37.829 | ,00 |
| 05/9/2008 | 4,5220 | -1,33% | 4,5220 | 4,5830 | 4,4460 | 45.069 | ,00 |
| 04/9/2008 | 4,5830 | 0,33% | 4,5370 | 4,5830 | 4,5370 | 11.840 | ,00 |
| 03/9/2008 | 4,5680 | -0,33% | 4,5830 | 4,5990 | 4,5370 | 10.511 | ,00 |
| 02/9/2008 | 4,5830 | 0,68% | 4,5370 | 4,5830 | 4,5370 | 26.584 | ,00 |
| 01/9/2008 | 4,5520 | -0,68% | 4,5830 | 4,5830 | 4,5220 | 33.297 | ,00 |
| 29/8/2008 | 4,5830 | -1,31% | 4,6440 | 4,6440 | 4,5830 | 50.957 | ,00 |
| 28/8/2008 | 4,6440 | 0,98% | 4,5990 | 4,7210 | 4,5830 | 31.668 | ,00 |
| 27/8/2008 | 4,5990 | -1,31% | 4,5830 | 4,6290 | 4,5830 | 5.985 | ,00 |
| 26/8/2008 | 4,6600 | 1,33% | 4,5830 | 4,6600 | 4,5520 | 13.325 | ,00 |
| 25/8/2008 | 4,5990 | 0,35% | 4,7050 | 4,7970 | 4,5990 | 19.359 | ,00 |
| 22/8/2008 | 4,5830 | -0,67% | 4,5990 | 4,7050 | 4,5830 | 10.363 | ,00 |
| 21/8/2008 | 4,6140 | -0,99% | 4,6600 | 4,6750 | 4,6140 | 5.568 | ,00 |
| 20/8/2008 | 4,6600 | -1,60% | 4,7360 | 4,7360 | 4,6290 | 22.723 | ,00 |
| 19/8/2008 | 4,7360 | -1,58% | 4,7050 | 4,7970 | 4,7050 | 4.856 | ,00 |
| 18/8/2008 | 4,8120 | 0,00% | 4,8120 | 4,8120 | 4,6440 | 10.447 | ,00 |
| 14/8/2008 | 4,8120 | -0,64% | 4,8120 | 4,8120 | 4,7210 | 11.232 | ,00 |
| 13/8/2008 | 4,8430 | -0,31% | 4,8430 | 4,8430 | 4,7360 | 19.222 | ,00 |
| 12/8/2008 | 4,8580 | -1,86% | 4,9500 | 4,9500 | 4,8580 | 8.956 | ,00 |
| 11/8/2008 | 4,9500 | -2,69% | 4,9960 | 5,0260 | 4,9500 | 19.383 | ,00 |
| 08/8/2008 | 5,0870 | -2,36% | 5,1180 | 5,1940 | 5,0410 | 28.239 | ,00 |
| 07/8/2008 | 5,2100 | -2,56% | 5,2100 | 5,2710 | 5,1940 | 84.747 | ,00 |
| 06/8/2008 | 5,3470 | -0,58% | 5,3170 | 5,3780 | 5,2250 | 62.458 | ,00 |
| 05/8/2008 | 5,3780 | -0,55% | 5,3320 | 5,3930 | 5,3320 | 40.009 | ,00 |
| 04/8/2008 | 5,4080 | 0,28% | 5,3170 | 5,4230 | 5,3010 | 11.715 | ,00 |
| 01/8/2008 | 5,3930 | -0,28% | 5,3010 | 5,3930 | 5,3010 | 2.665 | ,00 |
| 31/7/2008 | 5,4080 | 0,28% | 5,3470 | 5,4080 | 5,3470 | 2.029 | ,00 |
| 30/7/2008 | 5,3930 | -0,85% | 5,5000 | 5,5000 | 5,3320 | 46.772 | ,00 |
| 29/7/2008 | 5,4390 | 0,85% | 5,3470 | 5,5150 | 5,3470 | 42.156 | ,00 |
| 28/7/2008 | 5,3930 | -0,28% | 5,4690 | 5,4690 | 5,2710 | 5.799 | ,00 |
| 25/7/2008 | 5,4080 | -0,28% | 5,4230 | 5,4230 | 5,2860 | 79.039 | ,00 |
| 24/7/2008 | 5,4230 | -0,84% | 5,5000 | 5,5000 | 5,3170 | 13.206 | ,00 |
| 23/7/2008 | 5,4690 | 1,69% | 5,4080 | 5,6530 | 5,3930 | 17.225 | ,00 |
| 22/7/2008 | 5,3780 | 1,15% | 5,3780 | 5,3780 | 5,2710 | 5.534 | ,00 |
| 21/7/2008 | 5,3170 | -1,95% | 5,4230 | 5,4230 | 5,3010 | 12.567 | ,00 |
| 18/7/2008 | 5,4230 | -1,40% | 5,6070 | 5,6070 | 5,3780 | 20.154 | ,00 |
| 17/7/2008 | 5,5000 | 0,27% | 5,5610 | 5,5760 | 5,3620 | 36.049 | ,00 |
| 16/7/2008 | 5,4850 | -2,97% | 5,4690 | 5,4850 | 5,2860 | 173.043 | ,00 |
| 15/7/2008 | 5,6530 | 1,11% | 5,4540 | 5,6530 | 5,3620 | 22.044 | ,00 |
| 14/7/2008 | 5,5910 | 0,81% | 5,6070 | 5,6070 | 5,2710 | 13.091 | ,00 |
| 11/7/2008 | 5,5460 | -0,54% | 5,5150 | 5,6220 | 5,5000 | 9.757 | ,00 |
| 10/7/2008 | 5,5760 | 0,54% | 5,5760 | 5,5760 | 5,3470 | 13.200 | ,00 |
| 09/7/2008 | 5,5460 | -0,54% | 5,4690 | 5,5760 | 5,3930 | 7.781 | ,00 |
| 08/7/2008 | 5,5760 | -1,08% | 5,6370 | 5,6370 | 5,3470 | 9.225 | ,00 |
| 07/7/2008 | 5,6370 | 0,00% | 5,4390 | 5,6370 | 5,4390 | 3.468 | ,00 |
| 04/7/2008 | 5,6370 | 2,49% | 5,3470 | 5,6980 | 5,3470 | 19.039 | ,00 |
| 03/7/2008 | 5,5000 | 0,00% | 5,3620 | 5,5000 | 5,2710 | 350.898 | ,00 |
| 02/7/2008 | 5,5000 | 0,00% | 5,5000 | 5,5760 | 5,4540 | 57.767 | ,00 |
| 01/7/2008 | 5,5000 | -4,00% | 5,7290 | 5,7290 | 5,4850 | 17.258 | ,00 |
| 30/6/2008 | 5,7290 | -0,26% | 5,7440 | 5,8050 | 5,6220 | 23.813 | ,00 |
| 27/6/2008 | 5,7440 | -2,35% | 5,8820 | 5,8820 | 5,5300 | 21.265 | ,00 |
| 26/6/2008 | 5,8820 | 2,40% | 5,7440 | 5,8820 | 5,6220 | 12.978 | ,00 |
| 25/6/2008 | 5,7440 | 1,34% | 5,6530 | 5,7900 | 5,6370 | 16.411 | ,00 |
| 24/6/2008 | 5,6680 | -2,88% | 5,8360 | 5,8360 | 5,5910 | 15.865 | ,00 |
| 23/6/2008 | 5,8360 | -0,53% | 5,9580 | 5,9580 | 5,5910 | 8.947 | ,00 |
| 20/6/2008 | 5,8670 | -2,28% | 5,8510 | 6,0190 | 5,8510 | 11.637 | ,00 |
| 19/6/2008 | 6,0040 | 6,51% | 5,5460 | 6,0040 | 5,5300 | 14.384 | ,00 |
| 18/6/2008 | 5,6370 | -0,81% | 5,6530 | 5,6530 | 5,5460 | 4.637 | ,00 |
| 17/6/2008 | 5,6830 | 0,00% | 5,6070 | 5,7290 | 5,6070 | 15.389 | ,00 |
| 13/6/2008 | 5,6830 | -0,80% | 5,6370 | 5,6980 | 5,5460 | 10.402 | ,00 |
| 12/6/2008 | 5,7290 | -2,35% | 5,7750 | 5,8050 | 5,6530 | 120.200 | ,00 |
| 11/6/2008 | 5,8670 | -3,76% | 6,0960 | 6,1110 | 5,7140 | 81.903 | ,00 |
| 10/6/2008 | 6,0960 | -2,68% | 6,1110 | 6,1720 | 6,0350 | 41.480 | ,00 |
| 09/6/2008 | 6,2640 | -1,20% | 6,1720 | 6,2640 | 6,1110 | 12.817 | ,00 |
| 06/6/2008 | 6,3400 | 0,00% | 6,4930 | 6,4930 | 6,1410 | 218.411 | ,00 |
| 05/6/2008 | 6,3400 | 3,75% | 6,1110 | 6,3550 | 6,1110 | 136.503 | ,00 |
| 04/6/2008 | 6,1110 | -2,21% | 6,0960 | 6,2640 | 6,0960 | 54.136 | ,00 |
| 03/6/2008 | 6,2490 | 3,55% | 5,8050 | 6,2490 | 5,8050 | 80.730 | ,00 |
| 02/6/2008 | 6,0350 | -1,24% | 6,1110 | 6,1110 | 5,8050 | 30.299 | ,00 |
| 30/5/2008 | 6,1110 | 4,16% | 5,8670 | 6,1110 | 5,8360 | 131.726 | ,00 |
| 29/5/2008 | 5,8670 | 0,53% | 5,8360 | 5,8820 | 5,6830 | 17.018 | ,00 |
| 28/5/2008 | 5,8360 | 6,71% | 5,5610 | 5,9120 | 5,5610 | 242.341 | ,00 |
| 27/5/2008 | 5,4690 | -0,56% | 5,5000 | 5,5000 | 5,4230 | 41.824 | ,00 |
| 26/5/2008 | 5,5000 | -1,36% | 5,5610 | 5,5610 | 5,5000 | 15.736 | ,00 |
| 23/5/2008 | 5,5760 | 1,38% | 5,6070 | 5,6980 | 5,5000 | 35.602 | ,00 |
| 22/5/2008 | 5,5000 | -1,36% | 5,5760 | 5,5760 | 5,5000 | 5.042 | ,00 |
| 21/5/2008 | 5,5760 | 0,00% | 5,5000 | 5,5760 | 5,5000 | 76.155 | ,00 |
| 20/5/2008 | 5,5760 | 0,83% | 5,6070 | 5,6070 | 5,5000 | 16.430 | ,00 |
| 19/5/2008 | 5,5300 | -0,82% | 5,5760 | 5,5760 | 5,5000 | 4.386 | ,00 |
| 16/5/2008 | 5,5760 | 0,27% | 5,5150 | 5,5760 | 5,5000 | 4.016 | ,00 |
| 15/5/2008 | 5,5610 | 1,11% | 5,5000 | 5,5760 | 5,5000 | 99.899 | ,00 |
| 14/5/2008 | 5,5000 | -1,91% | 5,5760 | 5,5760 | 5,5000 | 45.041 | ,00 |
| 13/5/2008 | 5,6070 | 0,00% | 5,5910 | 5,6680 | 5,5000 | 62.939 | ,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.% |
|---|