| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 8.765 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.864 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | -0,0250 | 6.827 |
Συνεχης ενημερωση
ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)
1,3800 €
-0,0100 (-0,72%)
- Άνοιγμα 1,4000
- Υψηλό 1,4050
- Χαμηλό 1,3650
- Όγκος 12.912
- Τζίρος 17.848 €
- Πράξεις 41
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 4,3000 | 2,38% | 4,2000 | 4,3000 | 4,1000 | 602 | ,00 |
| 10/2/2011 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 09/2/2011 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 08/2/2011 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 07/2/2011 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 88 | ,00 |
| 04/2/2011 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 03/2/2011 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 02/2/2011 | 4,2000 | -8,70% | 4,3000 | 4,4000 | 4,2000 | 350 | ,00 |
| 01/2/2011 | 4,6000 | 9,52% | 4,4000 | 4,6000 | 4,4000 | 5 | ,00 |
| 31/1/2011 | 4,2000 | 7,69% | 4,2000 | 4,2000 | 4,2000 | 100 | ,00 |
| 28/1/2011 | 3,9000 | 8,33% | 3,3000 | 3,9000 | 3,3000 | 220 | ,00 |
| 27/1/2011 | 3,6000 | -10,00% | 3,6000 | 3,6000 | 3,6000 | 15 | ,00 |
| 26/1/2011 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 25/1/2011 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 24/1/2011 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 21/1/2011 | 4,0000 | 8,11% | 4,0000 | 4,0000 | 4,0000 | 100 | ,00 |
| 20/1/2011 | 3,7000 | -9,76% | 3,7000 | 3,7000 | 3,7000 | 10 | ,00 |
| 19/1/2011 | 4,1000 | 7,89% | 4,0000 | 4,1000 | 4,0000 | 102 | ,00 |
| 18/1/2011 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 17/1/2011 | 3,8000 | -9,52% | 3,8000 | 3,8000 | 3,8000 | 31 | ,00 |
| 14/1/2011 | 4,2000 | 5,00% | 4,1000 | 4,2000 | 4,1000 | 100 | ,00 |
| 13/1/2011 | 4,0000 | 5,26% | 3,5000 | 4,1000 | 3,5000 | 540 | ,00 |
| 12/1/2011 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 11/1/2011 | 3,8000 | 8,57% | 3,8000 | 3,8000 | 3,8000 | 10 | ,00 |
| 10/1/2011 | 3,5000 | -2,78% | 3,3000 | 3,5000 | 3,3000 | 180 | ,00 |
| 07/1/2011 | 3,6000 | -10,00% | 3,6000 | 3,6000 | 3,6000 | 105 | ,00 |
| 05/1/2011 | 4,0000 | -9,09% | 4,0000 | 4,0000 | 4,0000 | 122 | ,00 |
| 04/1/2011 | 4,4000 | 10,00% | 4,4000 | 4,4000 | 4,4000 | 120 | ,00 |
| 03/1/2011 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 31/12/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 30/12/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 29/12/2010 | 4,0000 | -9,09% | 4,0000 | 4,0000 | 4,0000 | 70 | ,00 |
| 28/12/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 27/12/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 23/12/2010 | 4,4000 | 10,00% | 3,6000 | 4,4000 | 3,6000 | 223 | ,00 |
| 22/12/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 21/12/2010 | 4,0000 | -9,09% | 4,0000 | 4,0000 | 4,0000 | 250 | ,00 |
| 20/12/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 17/12/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 16/12/2010 | 4,4000 | 10,00% | 4,3000 | 4,4000 | 4,3000 | 100 | ,00 |
| 15/12/2010 | 4,0000 | 5,26% | 3,8000 | 4,0000 | 3,8000 | 975 | ,00 |
| 14/12/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 13/12/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 10/12/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 09/12/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 08/12/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 07/12/2010 | 3,8000 | 8,57% | 3,2000 | 3,8000 | 3,2000 | 391 | ,00 |
| 06/12/2010 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 03/12/2010 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 02/12/2010 | 3,5000 | -7,89% | 3,5000 | 3,5000 | 3,5000 | 141 | ,00 |
| 01/12/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 30/11/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 29/11/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 26/11/2010 | 3,8000 | 0,00% | 3,1000 | 3,8000 | 3,1000 | 135 | ,00 |
| 25/11/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 24/11/2010 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 23/11/2010 | 3,8000 | 8,57% | 3,7000 | 3,8000 | 3,7000 | 190 | ,00 |
| 22/11/2010 | 3,5000 | -10,26% | 3,2000 | 3,5000 | 3,2000 | 379 | ,00 |
| 19/11/2010 | 3,9000 | 8,33% | 3,6000 | 3,9000 | 3,6000 | 600 | ,00 |
| 18/11/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 17/11/2010 | 3,6000 | -10,00% | 3,6000 | 3,6000 | 3,6000 | 1 | ,00 |
| 16/11/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 15/11/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 12/11/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 11/11/2010 | 4,0000 | 5,26% | 4,0000 | 4,0000 | 4,0000 | 100 | ,00 |
| 10/11/2010 | 3,8000 | -5,00% | 3,8000 | 3,8000 | 3,8000 | 30 | ,00 |
| 09/11/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 08/11/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 05/11/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 04/11/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 03/11/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 02/11/2010 | 4,0000 | 8,11% | 3,6000 | 4,0000 | 3,6000 | 225 | ,00 |
| 01/11/2010 | 3,7000 | -9,76% | 4,2000 | 4,2000 | 3,7000 | 89 | ,00 |
| 29/10/2010 | 4,1000 | 0,00% | 3,7000 | 4,1000 | 3,7000 | 382 | ,00 |
| 27/10/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 26/10/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 25/10/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 22/10/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 21/10/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 20/10/2010 | 4,1000 | 7,89% | 3,5000 | 4,1000 | 3,3000 | 270 | ,00 |
| 19/10/2010 | 3,8000 | -9,52% | 3,8000 | 3,8000 | 3,8000 | 2 | ,00 |
| 18/10/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 15/10/2010 | 4,2000 | 7,69% | 4,1000 | 4,2000 | 4,1000 | 240 | ,00 |
| 14/10/2010 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 13/10/2010 | 3,9000 | -7,14% | 4,0000 | 4,0000 | 3,9000 | 26 | ,00 |
| 12/10/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 11/10/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 08/10/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 07/10/2010 | 4,2000 | 7,69% | 4,2000 | 4,2000 | 4,2000 | 200 | ,00 |
| 06/10/2010 | 3,9000 | -7,14% | 3,9000 | 3,9000 | 3,9000 | 501 | ,00 |
| 05/10/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 04/10/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 01/10/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 30/9/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 29/9/2010 | 4,2000 | -4,55% | 4,2000 | 4,2000 | 4,2000 | 2 | ,00 |
| 28/9/2010 | 4,4000 | 4,76% | 3,8000 | 4,4000 | 3,4000 | 353 | ,00 |
| 27/9/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 24/9/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 23/9/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 22/9/2010 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 21/9/2010 | 4,2000 | -10,64% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 20/9/2010 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 17/9/2010 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 16/9/2010 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 15/9/2010 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 14/9/2010 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 13/9/2010 | 4,7000 | 9,30% | 4,7000 | 4,7000 | 4,7000 | 200 | ,00 |
| 10/9/2010 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 09/9/2010 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 08/9/2010 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 07/9/2010 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 06/9/2010 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 03/9/2010 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 02/9/2010 | 4,3000 | -4,44% | 4,3000 | 4,3000 | 4,3000 | 1 | ,00 |
| 01/9/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 31/8/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 30/8/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 27/8/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 26/8/2010 | 4,5000 | 2,27% | 4,4000 | 4,5000 | 4,4000 | 310 | ,00 |
| 25/8/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 24/8/2010 | 4,4000 | 10,00% | 4,3000 | 4,4000 | 4,3000 | 150 | ,00 |
| 23/8/2010 | 4,0000 | 8,11% | 4,0000 | 4,0000 | 4,0000 | 1 | ,00 |
| 20/8/2010 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 19/8/2010 | 3,7000 | 8,82% | 3,7000 | 3,7000 | 3,7000 | 10 | ,00 |
| 18/8/2010 | 3,4000 | -8,11% | 3,4000 | 3,4000 | 3,4000 | 1 | ,00 |
| 17/8/2010 | 3,7000 | -9,76% | 3,7000 | 3,7000 | 3,7000 | 400 | ,00 |
| 16/8/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 13/8/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 12/8/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 11/8/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 10/8/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 09/8/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 06/8/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 05/8/2010 | 4,1000 | 2,50% | 4,1000 | 4,1000 | 4,1000 | 100 | ,00 |
| 04/8/2010 | 4,0000 | -2,44% | 3,7000 | 4,1000 | 3,3000 | 340 | ,00 |
| 03/8/2010 | 4,1000 | 5,13% | 4,1000 | 4,1000 | 4,1000 | 8 | ,00 |
| 02/8/2010 | 3,9000 | -4,88% | 4,1000 | 4,1000 | 3,9000 | 1.100 | ,00 |
| 30/7/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 90 | ,00 |
| 29/7/2010 | 4,1000 | 2,50% | 4,0000 | 4,1000 | 4,0000 | 510 | ,00 |
| 28/7/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 27/7/2010 | 4,0000 | -2,44% | 4,0000 | 4,0000 | 4,0000 | 109 | ,00 |
| 26/7/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 23/7/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 22/7/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 21/7/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 20/7/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 19/7/2010 | 4,1000 | -8,89% | 4,1000 | 4,1000 | 4,1000 | 102 | ,00 |
| 16/7/2010 | 4,5000 | -10,00% | 4,5000 | 4,5000 | 4,5000 | 1 | ,00 |
| 15/7/2010 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 14/7/2010 | 5,0000 | 8,70% | 4,8000 | 5,0000 | 4,8000 | 10 | ,00 |
| 13/7/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 12/7/2010 | 4,6000 | 6,98% | 4,6000 | 4,6000 | 4,6000 | 100 | ,00 |
| 09/7/2010 | 4,3000 | -6,52% | 4,3000 | 4,3000 | 4,3000 | 1 | ,00 |
| 08/7/2010 | 4,6000 | 2,22% | 4,1000 | 4,6000 | 4,1000 | 5 | ,00 |
| 07/7/2010 | 4,5000 | 9,76% | 4,5000 | 4,5000 | 4,5000 | 200 | ,00 |
| 06/7/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 05/7/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 02/7/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 01/7/2010 | 4,1000 | 2,50% | 4,1000 | 4,1000 | 4,1000 | 1 | ,00 |
| 30/6/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 29/6/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 28/6/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 25/6/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 24/6/2010 | 4,0000 | 5,26% | 4,0000 | 4,0000 | 4,0000 | 16 | ,00 |
| 23/6/2010 | 3,8000 | -2,56% | 3,6000 | 3,8000 | 3,6000 | 305 | ,00 |
| 22/6/2010 | 3,9000 | 5,41% | 3,9000 | 3,9000 | 3,9000 | 200 | ,00 |
| 21/6/2010 | 3,7000 | 8,82% | 3,1000 | 3,7000 | 3,1000 | 331 | ,00 |
| 18/6/2010 | 3,4000 | -8,11% | 3,4000 | 3,4000 | 3,4000 | 1 | ,00 |
| 17/6/2010 | 3,7000 | 8,82% | 3,1000 | 3,7000 | 3,1000 | 390 | ,00 |
| 16/6/2010 | 3,4000 | 9,68% | 3,2000 | 3,4000 | 2,8000 | 1.231 | ,00 |
| 15/6/2010 | 3,1000 | 6,90% | 3,1000 | 3,1000 | 2,7000 | 430 | ,00 |
| 14/6/2010 | 2,9000 | -9,38% | 2,9000 | 2,9000 | 2,9000 | 20 | ,00 |
| 11/6/2010 | 3,2000 | -8,57% | 3,2000 | 3,2000 | 3,2000 | 10 | ,00 |
| 10/6/2010 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 09/6/2010 | 3,5000 | 9,38% | 3,1000 | 3,5000 | 3,1000 | 570 | ,00 |
| 08/6/2010 | 3,2000 | -17,95% | 3,2000 | 3,6000 | 3,2000 | 1.068 | ,00 |
| 07/6/2010 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 04/6/2010 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 03/6/2010 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 02/6/2010 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 01/6/2010 | 3,9000 | -2,50% | 3,9000 | 3,9000 | 3,9000 | 1 | ,00 |
| 31/5/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 28/5/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 27/5/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 26/5/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 25/5/2010 | 4,0000 | -9,09% | 4,0000 | 4,0000 | 4,0000 | 1 | ,00 |
| 21/5/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 20/5/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 19/5/2010 | 4,4000 | 10,00% | 3,8000 | 4,4000 | 3,8000 | 115 | ,00 |
| 18/5/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 100 | ,00 |
| 17/5/2010 | 4,0000 | 8,11% | 4,0000 | 4,0000 | 4,0000 | 72 | ,00 |
| 14/5/2010 | 3,7000 | -9,76% | 3,7000 | 3,7000 | 3,7000 | 30 | ,00 |
| 13/5/2010 | 4,1000 | 0,00% | 3,9000 | 4,1000 | 3,7000 | 269 | ,00 |
| 12/5/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 11/5/2010 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 10/5/2010 | 4,1000 | 7,89% | 4,1000 | 4,1000 | 4,1000 | 300 | ,00 |
| 07/5/2010 | 3,8000 | -9,52% | 3,8000 | 3,8000 | 3,8000 | 110 | ,00 |
| 06/5/2010 | 4,2000 | 5,00% | 4,2000 | 4,2000 | 4,2000 | 20 | ,00 |
| 05/5/2010 | 4,0000 | -4,76% | 4,0000 | 4,4000 | 4,0000 | 5 | ,00 |
| 04/5/2010 | 4,2000 | -8,70% | 4,2000 | 4,2000 | 4,2000 | 392 | ,00 |
| 03/5/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 30/4/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 29/4/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 28/4/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 27/4/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 26/4/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 23/4/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 22/4/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 21/4/2010 | 4,6000 | -6,12% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 20/4/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 19/4/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 16/4/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 15/4/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 14/4/2010 | 4,9000 | 2,08% | 4,6000 | 4,9000 | 4,5000 | 160 | ,00 |
| 13/4/2010 | 4,8000 | -2,04% | 4,4000 | 4,9000 | 4,1000 | 1.037 | ,00 |
| 12/4/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 09/4/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 08/4/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 07/4/2010 | 4,9000 | 6,52% | 4,7000 | 4,9000 | 4,7000 | 102 | ,00 |
| 06/4/2010 | 4,6000 | -4,17% | 4,6000 | 4,6000 | 4,6000 | 6 | ,00 |
| 01/4/2010 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 31/3/2010 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 30/3/2010 | 4,8000 | 4,35% | 4,8000 | 4,8000 | 4,8000 | 45 | ,00 |
| 29/3/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 26/3/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 24/3/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 23/3/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 22/3/2010 | 4,6000 | 2,22% | 4,6000 | 4,6000 | 4,6000 | 60 | ,00 |
| 19/3/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 18/3/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 17/3/2010 | 4,5000 | 2,27% | 4,2000 | 4,5000 | 4,2000 | 18 | ,00 |
| 16/3/2010 | 4,4000 | -15,38% | 4,7000 | 4,7000 | 4,3000 | 756 | ,00 |
| 15/3/2010 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 12/3/2010 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/3/2010 | 5,2000 | 6,12% | 4,9000 | 5,2000 | 4,9000 | 410 | ,00 |
| 10/3/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 09/3/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 08/3/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 05/3/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 04/3/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 03/3/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 02/3/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 01/3/2010 | 4,9000 | 8,89% | 4,6000 | 4,9000 | 4,6000 | 301 | ,00 |
| 26/2/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 25/2/2010 | 4,5000 | 9,76% | 4,2000 | 4,5000 | 4,0000 | 250 | ,00 |
| 24/2/2010 | 4,1000 | 2,50% | 4,0000 | 4,3000 | 3,3000 | 1.075 | ,00 |
| 23/2/2010 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 100 | ,00 |
| 22/2/2010 | 4,0000 | -20,00% | 4,0000 | 4,0000 | 4,0000 | 2 | ,00 |
| 19/2/2010 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 18/2/2010 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 2 | ,00 |
| 17/2/2010 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/2/2010 | 5,0000 | 8,70% | 4,5000 | 5,0000 | 4,5000 | 150 | ,00 |
| 12/2/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 11/2/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 10/2/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 09/2/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 08/2/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 05/2/2010 | 4,6000 | 4,55% | 4,6000 | 4,6000 | 4,6000 | 2 | ,00 |
| 04/2/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 03/2/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 02/2/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 01/2/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 29/1/2010 | 4,4000 | 10,00% | 4,4000 | 4,4000 | 4,4000 | 31 | ,00 |
| 28/1/2010 | 4,0000 | -9,09% | 4,6000 | 4,6000 | 4,0000 | 334 | ,00 |
| 27/1/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 26/1/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 25/1/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 22/1/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 21/1/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 20/1/2010 | 4,4000 | -8,33% | 4,4000 | 4,4000 | 4,4000 | 123 | ,00 |
| 19/1/2010 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 18/1/2010 | 4,8000 | 4,35% | 4,2000 | 4,9000 | 3,7000 | 463 | ,00 |
| 15/1/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 14/1/2010 | 4,6000 | -2,13% | 4,6000 | 4,6000 | 4,6000 | 45 | ,00 |
| 13/1/2010 | 4,7000 | 4,44% | 4,5000 | 4,7000 | 4,5000 | 93 | ,00 |
| 12/1/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 11/1/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 08/1/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 07/1/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 05/1/2010 | 4,5000 | 2,27% | 4,4000 | 4,5000 | 4,4000 | 100 | ,00 |
| 04/1/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 31/12/2009 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 30/12/2009 | 4,4000 | 4,76% | 4,3000 | 4,4000 | 4,3000 | 220 | 963,00 |
| 29/12/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 28/12/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 23/12/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 22/12/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 21/12/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 18/12/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 24 | 100,80 |
| 17/12/2009 | 4,2000 | -6,67% | 4,6000 | 4,6000 | 4,1000 | 1.830 | 8.100,00 |
| 16/12/2009 | 4,5000 | 9,76% | 4,5000 | 4,5000 | 4,5000 | 100 | 450,00 |
| 15/12/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 14/12/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 11/12/2009 | 4,1000 | -8,89% | 4,1000 | 4,1000 | 4,1000 | 1 | 4,10 |
| 10/12/2009 | 4,5000 | 4,65% | 4,0000 | 4,5000 | 3,9000 | 166 | 701,50 |
| 09/12/2009 | 4,3000 | -6,52% | 4,2000 | 4,3000 | 4,2000 | 300 | 1.280,00 |
| 08/12/2009 | 4,6000 | -9,80% | 4,6000 | 4,6000 | 4,6000 | 200 | 920,00 |
| 07/12/2009 | 5,1000 | 6,25% | 4,7000 | 5,1000 | 4,4000 | 237 | 1.139,20 |
| 04/12/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 03/12/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.918 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.792 |
| ΑΛΦΑ | 3,4760 | -0,26 % | -0,0090 | 8.875.024 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 7.616.251 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.870.844 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.630.934 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.869.179 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.771.672 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4760 | -0,26 % | 2.548.567 | 8,88εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 636.490 | 7,62εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 262χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 515.173 | 3,87εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4420 | 1,41 % | 350.822 | 509,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 45.359 | 0,30 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 148.027 | 0,25 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,0800 | 0,57 % | 20.463 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|