| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)
1,3850 €
-0,0050 (-0,36%)
- Άνοιγμα 1,4000
- Υψηλό 1,4050
- Χαμηλό 1,3650
- Όγκος 18.513
- Τζίρος 25.562 €
- Πράξεις 62
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 02/12/2009 | 4,8000 | -2,04% | 4,8000 | 4,8000 | 4,8000 | 50 | 240,00 |
| 01/12/2009 | 4,9000 | -2,00% | 4,8000 | 4,9000 | 4,5000 | 115 | ,00 |
| 30/11/2009 | 5,0000 | 8,70% | 4,6000 | 5,0000 | 4,3000 | 102 | ,00 |
| 27/11/2009 | 4,6000 | -16,36% | 5,2000 | 5,2000 | 4,6000 | 107 | ,00 |
| 26/11/2009 | 5,5000 | 7,84% | 5,1000 | 5,5000 | 5,1000 | 114 | ,00 |
| 25/11/2009 | 5,1000 | -5,56% | 5,1000 | 5,1000 | 5,1000 | 1 | ,00 |
| 24/11/2009 | 5,4000 | 8,00% | 5,4000 | 5,4000 | 5,4000 | 20 | ,00 |
| 23/11/2009 | 5,0000 | 8,70% | 4,2000 | 5,0000 | 4,2000 | 534 | ,00 |
| 20/11/2009 | 4,6000 | -4,17% | 4,4000 | 4,6000 | 4,4000 | 287 | ,00 |
| 19/11/2009 | 4,8000 | 0,00% | 4,4000 | 4,8000 | 4,4000 | 151 | ,00 |
| 18/11/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 17/11/2009 | 4,8000 | -5,88% | 4,6000 | 4,8000 | 4,6000 | 400 | ,00 |
| 16/11/2009 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/11/2009 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 12/11/2009 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 11/11/2009 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 10/11/2009 | 5,1000 | -1,92% | 5,1000 | 5,1000 | 5,1000 | 1 | ,00 |
| 09/11/2009 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 56 | ,00 |
| 06/11/2009 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 1 | ,00 |
| 05/11/2009 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/11/2009 | 5,1000 | -1,92% | 5,1000 | 5,1000 | 5,1000 | 1 | ,00 |
| 03/11/2009 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 66 | ,00 |
| 02/11/2009 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 30/10/2009 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 1 | ,00 |
| 29/10/2009 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 27/10/2009 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 26/10/2009 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 23/10/2009 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 1 | ,00 |
| 22/10/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/10/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 180 | ,00 |
| 20/10/2009 | 5,0000 | -5,66% | 5,0000 | 5,0000 | 5,0000 | 20 | ,00 |
| 19/10/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 39 | ,00 |
| 16/10/2009 | 5,3000 | 6,00% | 5,2000 | 5,3000 | 5,2000 | 88 | ,00 |
| 15/10/2009 | 5,0000 | -7,41% | 5,4000 | 5,4000 | 5,0000 | 111 | ,00 |
| 14/10/2009 | 5,4000 | 1,89% | 5,0000 | 5,4000 | 5,0000 | 45 | ,00 |
| 13/10/2009 | 5,3000 | 6,00% | 4,9000 | 5,3000 | 4,9000 | 473 | ,00 |
| 12/10/2009 | 5,0000 | 2,04% | 4,5000 | 5,0000 | 4,5000 | 564 | ,00 |
| 09/10/2009 | 4,9000 | 0,00% | 4,6000 | 4,9000 | 4,6000 | 38 | ,00 |
| 08/10/2009 | 4,9000 | -2,00% | 5,0000 | 5,0000 | 4,9000 | 455 | ,00 |
| 07/10/2009 | 5,0000 | 0,00% | 4,9000 | 5,0000 | 4,9000 | 715 | ,00 |
| 06/10/2009 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 1.500 | ,00 |
| 05/10/2009 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 02/10/2009 | 5,2000 | 0,00% | 4,7000 | 5,2000 | 4,7000 | 65 | ,00 |
| 01/10/2009 | 5,2000 | 4,00% | 4,6000 | 5,2000 | 4,6000 | 165 | ,00 |
| 30/9/2009 | 5,0000 | -5,66% | 5,0000 | 5,0000 | 5,0000 | 200 | ,00 |
| 29/9/2009 | 5,3000 | 8,16% | 4,9000 | 5,3000 | 4,9000 | 380 | ,00 |
| 28/9/2009 | 4,9000 | -7,55% | 4,8000 | 5,2000 | 4,8000 | 13 | ,00 |
| 25/9/2009 | 5,3000 | -1,85% | 4,9000 | 5,3000 | 4,9000 | 370 | ,00 |
| 24/9/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 23/9/2009 | 5,4000 | 1,89% | 4,8000 | 5,4000 | 4,8000 | 431 | ,00 |
| 22/9/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 21/9/2009 | 5,3000 | 3,92% | 4,7000 | 5,3000 | 4,7000 | 430 | ,00 |
| 18/9/2009 | 5,1000 | 2,00% | 4,7000 | 5,1000 | 4,7000 | 274 | ,00 |
| 17/9/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/9/2009 | 5,0000 | 0,00% | 5,1000 | 5,1000 | 5,0000 | 2.066 | ,00 |
| 15/9/2009 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 353 | ,00 |
| 14/9/2009 | 5,2000 | 4,00% | 5,0000 | 5,2000 | 5,0000 | 916 | ,00 |
| 11/9/2009 | 5,0000 | -5,66% | 4,8000 | 5,0000 | 4,8000 | 187 | ,00 |
| 10/9/2009 | 5,3000 | 3,92% | 5,1000 | 5,3000 | 5,1000 | 100 | ,00 |
| 09/9/2009 | 5,1000 | 6,25% | 5,0000 | 5,1000 | 4,7000 | 536 | ,00 |
| 08/9/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 07/9/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 558 | ,00 |
| 04/9/2009 | 4,8000 | 9,09% | 4,6000 | 4,8000 | 4,6000 | 454 | ,00 |
| 03/9/2009 | 4,4000 | 10,00% | 4,1000 | 4,4000 | 4,1000 | 30 | ,00 |
| 02/9/2009 | 4,0000 | 0,00% | 3,9000 | 4,0000 | 3,6000 | 4.516 | ,00 |
| 01/9/2009 | 4,0000 | -9,09% | 4,0000 | 4,4000 | 4,0000 | 765 | ,00 |
| 31/8/2009 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 9 | ,00 |
| 28/8/2009 | 4,4000 | -4,35% | 4,6000 | 4,9000 | 4,2000 | 1.624 | ,00 |
| 27/8/2009 | 4,6000 | -6,12% | 4,8000 | 4,8000 | 4,6000 | 900 | ,00 |
| 26/8/2009 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 25/8/2009 | 4,9000 | 6,52% | 4,7000 | 4,9000 | 4,7000 | 320 | ,00 |
| 24/8/2009 | 4,6000 | -6,12% | 4,8000 | 4,8000 | 4,6000 | 700 | ,00 |
| 21/8/2009 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 20/8/2009 | 4,9000 | 6,52% | 4,9000 | 4,9000 | 4,9000 | 200 | ,00 |
| 19/8/2009 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 332 | ,00 |
| 18/8/2009 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 17/8/2009 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 14/8/2009 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 13/8/2009 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 12/8/2009 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 11/8/2009 | 4,6000 | -6,12% | 4,8000 | 4,9000 | 4,6000 | 575 | ,00 |
| 10/8/2009 | 4,9000 | -7,55% | 4,9000 | 4,9000 | 4,9000 | 36 | ,00 |
| 07/8/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 06/8/2009 | 5,3000 | -3,64% | 5,3000 | 5,3000 | 5,3000 | 403 | ,00 |
| 05/8/2009 | 5,5000 | -3,51% | 5,3000 | 5,5000 | 5,3000 | 1.441 | ,00 |
| 04/8/2009 | 5,7000 | 5,56% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 03/8/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 31/7/2009 | 5,4000 | 0,00% | 5,5000 | 5,5000 | 5,1000 | 564 | ,00 |
| 30/7/2009 | 5,4000 | 8,00% | 5,1000 | 5,4000 | 5,0000 | 1.109 | ,00 |
| 29/7/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/7/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 27/7/2009 | 5,0000 | 6,38% | 5,0000 | 5,0000 | 5,0000 | 50 | ,00 |
| 24/7/2009 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 23/7/2009 | 4,7000 | -6,00% | 4,6000 | 4,7000 | 4,6000 | 24 | ,00 |
| 22/7/2009 | 5,0000 | 0,00% | 4,6000 | 5,0000 | 4,5000 | 140 | ,00 |
| 21/7/2009 | 5,0000 | 6,38% | 4,6000 | 5,0000 | 4,3000 | 997 | ,00 |
| 20/7/2009 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 17/7/2009 | 4,7000 | -2,08% | 4,5000 | 4,9000 | 4,4000 | 1.942 | ,00 |
| 16/7/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 100 | ,00 |
| 15/7/2009 | 4,8000 | 4,35% | 4,8000 | 4,8000 | 4,5000 | 285 | ,00 |
| 14/7/2009 | 4,6000 | 0,00% | 4,5000 | 4,6000 | 4,5000 | 829 | ,00 |
| 13/7/2009 | 4,6000 | 6,98% | 4,1000 | 4,6000 | 4,1000 | 1.115 | ,00 |
| 10/7/2009 | 4,3000 | -4,44% | 4,3000 | 4,4000 | 4,3000 | 696 | ,00 |
| 09/7/2009 | 4,5000 | -2,17% | 4,2000 | 4,8000 | 4,2000 | 3.254 | ,00 |
| 08/7/2009 | 4,6000 | -6,12% | 4,7000 | 4,9000 | 4,6000 | 761 | ,00 |
| 07/7/2009 | 4,9000 | 0,00% | 4,5000 | 4,9000 | 4,5000 | 729 | ,00 |
| 06/7/2009 | 4,9000 | -3,92% | 4,8000 | 5,1000 | 4,8000 | 1.215 | ,00 |
| 03/7/2009 | 5,1000 | -3,77% | 5,2000 | 5,3000 | 5,0000 | 832 | ,00 |
| 02/7/2009 | 5,3000 | -5,36% | 5,3000 | 5,4000 | 5,3000 | 2.153 | ,00 |
| 01/7/2009 | 5,6000 | -6,67% | 5,6000 | 5,7000 | 5,6000 | 291 | ,00 |
| 30/6/2009 | 6,0000 | -4,76% | 5,7000 | 6,0000 | 5,7000 | 154 | ,00 |
| 29/6/2009 | 6,3000 | 5,00% | 6,4000 | 6,4000 | 5,8000 | 147 | ,00 |
| 26/6/2009 | 6,0000 | 1,69% | 5,5000 | 6,0000 | 5,5000 | 553 | ,00 |
| 25/6/2009 | 5,9000 | 0,00% | 5,5000 | 5,9000 | 5,5000 | 60 | ,00 |
| 24/6/2009 | 5,9000 | 5,36% | 5,5000 | 5,9000 | 5,5000 | 580 | ,00 |
| 23/6/2009 | 5,6000 | 0,00% | 5,1000 | 5,6000 | 5,1000 | 360 | ,00 |
| 22/6/2009 | 5,6000 | -6,67% | 5,9000 | 5,9000 | 5,6000 | 11 | ,00 |
| 19/6/2009 | 6,0000 | -1,64% | 6,5000 | 6,5000 | 5,6000 | 348 | ,00 |
| 18/6/2009 | 6,1000 | 0,00% | 5,5000 | 6,1000 | 5,5000 | 110 | ,00 |
| 17/6/2009 | 6,1000 | -8,96% | 6,1000 | 6,1000 | 6,1000 | 320 | ,00 |
| 16/6/2009 | 6,7000 | 3,08% | 6,7000 | 6,7000 | 6,7000 | 100 | ,00 |
| 15/6/2009 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 12/6/2009 | 6,5000 | -5,80% | 6,5000 | 6,6000 | 6,3000 | 1.684 | ,00 |
| 11/6/2009 | 6,9000 | 1,47% | 6,2000 | 6,9000 | 6,2000 | 300 | ,00 |
| 10/6/2009 | 6,8000 | -1,45% | 6,5000 | 6,8000 | 6,3000 | 802 | ,00 |
| 09/6/2009 | 6,9000 | 7,81% | 6,2000 | 6,9000 | 6,2000 | 409 | ,00 |
| 05/6/2009 | 6,4000 | 3,23% | 6,6000 | 6,6000 | 6,2000 | 734 | ,00 |
| 04/6/2009 | 6,2000 | -7,46% | 6,3000 | 6,3000 | 6,2000 | 567 | ,00 |
| 03/6/2009 | 6,7000 | 1,52% | 6,7000 | 6,7000 | 6,7000 | 50 | ,00 |
| 02/6/2009 | 6,6000 | -1,49% | 6,6000 | 6,6000 | 6,6000 | 210 | ,00 |
| 01/6/2009 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,1000 | 1.057 | ,00 |
| 29/5/2009 | 6,7000 | -8,22% | 6,9000 | 6,9000 | 6,6000 | 1.150 | ,00 |
| 28/5/2009 | 7,3000 | 2,82% | 7,3000 | 7,3000 | 6,7000 | 429 | ,00 |
| 27/5/2009 | 7,1000 | 5,97% | 7,2000 | 7,2000 | 6,9000 | 187 | ,00 |
| 26/5/2009 | 6,7000 | 0,00% | 6,2000 | 6,7000 | 6,1000 | 1.150 | ,00 |
| 25/5/2009 | 6,7000 | 8,06% | 6,4000 | 6,8000 | 6,2000 | 1.459 | ,00 |
| 22/5/2009 | 6,2000 | -4,62% | 6,0000 | 6,8000 | 6,0000 | 1.212 | ,00 |
| 21/5/2009 | 6,5000 | 0,00% | 6,0000 | 6,6000 | 6,0000 | 748 | ,00 |
| 20/5/2009 | 6,5000 | 1,56% | 6,9000 | 7,0000 | 5,9000 | 1.180 | ,00 |
| 19/5/2009 | 6,4000 | 6,67% | 5,7000 | 6,4000 | 5,6000 | 700 | ,00 |
| 18/5/2009 | 6,0000 | 7,14% | 5,6000 | 6,0000 | 5,6000 | 428 | ,00 |
| 15/5/2009 | 5,6000 | -9,68% | 5,9000 | 5,9000 | 5,6000 | 300 | ,00 |
| 14/5/2009 | 6,2000 | -1,59% | 5,8000 | 6,2000 | 5,8000 | 202 | ,00 |
| 13/5/2009 | 6,3000 | -7,35% | 6,2000 | 6,3000 | 6,2000 | 303 | ,00 |
| 12/5/2009 | 6,8000 | -2,86% | 6,5000 | 6,8000 | 6,5000 | 52 | ,00 |
| 11/5/2009 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 145 | ,00 |
| 08/5/2009 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 07/5/2009 | 7,0000 | -4,11% | 7,3000 | 7,3000 | 7,0000 | 380 | ,00 |
| 06/5/2009 | 7,3000 | 7,35% | 7,0000 | 7,3000 | 6,9000 | 329 | ,00 |
| 05/5/2009 | 6,8000 | 9,68% | 6,0000 | 6,8000 | 6,0000 | 950 | ,00 |
| 04/5/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 30/4/2009 | 6,2000 | -1,59% | 6,1000 | 6,2000 | 5,9000 | 146 | ,00 |
| 29/4/2009 | 6,3000 | 8,62% | 6,3000 | 6,3000 | 5,4000 | 232 | ,00 |
| 28/4/2009 | 5,8000 | 7,41% | 5,9000 | 5,9000 | 5,8000 | 112 | ,00 |
| 27/4/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 24/4/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 33 | ,00 |
| 23/4/2009 | 5,4000 | 8,00% | 5,4000 | 5,4000 | 5,4000 | 10 | ,00 |
| 22/4/2009 | 5,0000 | 2,04% | 4,9000 | 5,1000 | 4,9000 | 760 | ,00 |
| 21/4/2009 | 4,9000 | 0,00% | 5,2000 | 5,3000 | 4,9000 | 206 | ,00 |
| 16/4/2009 | 4,9000 | -9,26% | 5,4000 | 5,4000 | 4,9000 | 50 | ,00 |
| 15/4/2009 | 5,4000 | -8,47% | 5,4000 | 6,2000 | 5,4000 | 219 | ,00 |
| 14/4/2009 | 5,9000 | -4,84% | 5,6000 | 6,2000 | 5,6000 | 638 | ,00 |
| 09/4/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 08/4/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 07/4/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 06/4/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 03/4/2009 | 6,2000 | 6,90% | 6,2000 | 6,2000 | 6,2000 | 150 | ,00 |
| 02/4/2009 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 01/4/2009 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 31/3/2009 | 5,8000 | 9,43% | 5,7000 | 5,8000 | 5,7000 | 60 | ,00 |
| 30/3/2009 | 5,3000 | -7,02% | 5,3000 | 5,3000 | 5,3000 | 100 | ,00 |
| 27/3/2009 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 40 | ,00 |
| 26/3/2009 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 24/3/2009 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 23/3/2009 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 20/3/2009 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 19/3/2009 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 18/3/2009 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 17/3/2009 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 16/3/2009 | 5,7000 | -8,06% | 5,6000 | 5,7000 | 5,6000 | 87 | ,00 |
| 13/3/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 12/3/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 11/3/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 10/3/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 70 | ,00 |
| 09/3/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 06/3/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 05/3/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 04/3/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 03/3/2009 | 6,2000 | 3,33% | 6,4000 | 6,4000 | 6,2000 | 27 | ,00 |
| 27/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 26/2/2009 | 6,0000 | 5,26% | 5,6000 | 6,0000 | 5,6000 | 350 | ,00 |
| 25/2/2009 | 5,7000 | -5,00% | 5,7000 | 5,7000 | 5,7000 | 11 | ,00 |
| 24/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 23/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 20/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 19/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 18/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 17/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 16/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 13/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 12/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 50 | ,00 |
| 11/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 10/2/2009 | 6,0000 | 7,14% | 5,4000 | 6,0000 | 5,4000 | 20 | ,00 |
| 09/2/2009 | 5,6000 | 3,70% | 5,6000 | 5,6000 | 5,6000 | 40 | ,00 |
| 06/2/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | ,00 |
| 05/2/2009 | 5,4000 | -1,82% | 5,0000 | 5,4000 | 5,0000 | 275 | ,00 |
| 04/2/2009 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 03/2/2009 | 5,5000 | 19,57% | 5,0000 | 5,5000 | 5,0000 | 105 | ,00 |
| 02/2/2009 | 4,6000 | -9,80% | 5,6000 | 5,6000 | 4,6000 | 336 | ,00 |
| 30/1/2009 | 5,1000 | -5,56% | 5,1000 | 5,1000 | 5,1000 | 140 | ,00 |
| 29/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 28/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 27/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 26/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 23/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 22/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 21/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 20/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 19/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 16/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 50 | ,00 |
| 15/1/2009 | 5,4000 | -10,00% | 5,4000 | 5,4000 | 5,4000 | 100 | ,00 |
| 14/1/2009 | 6,0000 | 1,69% | 5,4000 | 6,0000 | 5,4000 | 250 | ,00 |
| 13/1/2009 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 12/1/2009 | 5,9000 | 0,00% | 5,4000 | 5,9000 | 5,4000 | 420 | ,00 |
| 09/1/2009 | 5,9000 | 9,26% | 5,9000 | 5,9000 | 5,9000 | 1 | ,00 |
| 08/1/2009 | 5,4000 | 5,88% | 5,4000 | 5,4000 | 5,4000 | 10 | ,00 |
| 07/1/2009 | 5,1000 | 8,51% | 5,0000 | 5,1000 | 5,0000 | 120 | ,00 |
| 05/1/2009 | 4,7000 | 9,30% | 4,3000 | 4,7000 | 4,3000 | 200 | ,00 |
| 02/1/2009 | 4,3000 | -8,51% | 4,3000 | 4,3000 | 4,3000 | 198 | ,00 |
| 31/12/2008 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 200 | ,00 |
| 30/12/2008 | 4,7000 | -9,62% | 5,0000 | 5,0000 | 4,7000 | 477 | ,00 |
| 29/12/2008 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 24/12/2008 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 23/12/2008 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 22/12/2008 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,2000 | 58 | ,00 |
| 19/12/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 18/12/2008 | 5,4000 | 8,00% | 4,5000 | 5,4000 | 4,5000 | 500 | ,00 |
| 17/12/2008 | 5,0000 | -9,09% | 5,0000 | 5,5000 | 5,0000 | 155 | ,00 |
| 16/12/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 15/12/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 12/12/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 11/12/2008 | 5,5000 | -8,33% | 5,5000 | 5,5000 | 5,5000 | 500 | ,00 |
| 10/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 09/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 08/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 05/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 04/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 03/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 02/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 01/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 200 | ,00 |
| 28/11/2008 | 6,0000 | 3,45% | 6,0000 | 6,0000 | 5,7000 | 302 | ,00 |
| 27/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 26/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 25/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 24/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 300 | ,00 |
| 21/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 20/11/2008 | 5,8000 | -3,33% | 6,6000 | 6,6000 | 5,8000 | 3 | ,00 |
| 19/11/2008 | 6,0000 | 7,14% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 18/11/2008 | 5,6000 | 3,70% | 5,5000 | 5,6000 | 5,5000 | 300 | ,00 |
| 17/11/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 14/11/2008 | 5,4000 | -8,47% | 5,9000 | 5,9000 | 5,4000 | 460 | ,00 |
| 13/11/2008 | 5,9000 | -1,67% | 5,4000 | 6,0000 | 5,4000 | 483 | ,00 |
| 12/11/2008 | 6,0000 | 5,26% | 6,0000 | 6,0000 | 6,0000 | 200 | ,00 |
| 11/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 10/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 07/11/2008 | 5,7000 | 5,56% | 5,2000 | 5,7000 | 5,2000 | 450 | ,00 |
| 06/11/2008 | 5,4000 | -8,47% | 5,4000 | 5,4000 | 5,4000 | 290 | ,00 |
| 05/11/2008 | 5,9000 | 1,72% | 5,8000 | 6,0000 | 5,6000 | 330 | ,00 |
| 04/11/2008 | 5,8000 | 18,37% | 5,3000 | 5,8000 | 5,3000 | 1.094 | ,00 |
| 03/11/2008 | 4,9000 | 16,67% | 5,0000 | 5,0000 | 4,8000 | 130 | ,00 |
| 31/10/2008 | 4,2000 | -8,70% | 4,9000 | 4,9000 | 4,2000 | 374 | ,00 |
| 30/10/2008 | 4,6000 | 2,22% | 4,6000 | 4,6000 | 4,6000 | 191 | ,00 |
| 29/10/2008 | 4,5000 | 7,14% | 4,6000 | 4,6000 | 4,1000 | 932 | ,00 |
| 27/10/2008 | 4,2000 | 2,44% | 4,2000 | 4,3000 | 4,1000 | 540 | ,00 |
| 24/10/2008 | 4,1000 | -8,89% | 4,1000 | 4,8000 | 3,6000 | 2.896 | ,00 |
| 23/10/2008 | 4,5000 | -6,25% | 4,6000 | 4,6000 | 4,4000 | 385 | ,00 |
| 22/10/2008 | 4,8000 | -14,29% | 5,1000 | 5,5000 | 4,6000 | 611 | ,00 |
| 21/10/2008 | 5,6000 | 1,82% | 6,0000 | 6,0000 | 5,5000 | 152 | ,00 |
| 20/10/2008 | 5,5000 | -5,17% | 5,5000 | 5,5000 | 5,5000 | 100 | ,00 |
| 17/10/2008 | 5,8000 | -3,33% | 5,6000 | 5,8000 | 5,5000 | 307 | ,00 |
| 16/10/2008 | 6,0000 | -7,69% | 6,8000 | 6,8000 | 5,9000 | 171 | ,00 |
| 15/10/2008 | 6,5000 | 3,17% | 6,5000 | 6,5000 | 5,7000 | 341 | ,00 |
| 14/10/2008 | 6,3000 | -10,00% | 7,0000 | 7,3000 | 6,3000 | 321 | ,00 |
| 13/10/2008 | 7,0000 | 6,06% | 7,0000 | 7,0000 | 7,0000 | 1 | ,00 |
| 10/10/2008 | 6,6000 | 8,20% | 6,6000 | 6,6000 | 5,7000 | 121 | ,00 |
| 09/10/2008 | 6,1000 | 8,93% | 6,1000 | 6,7000 | 6,0000 | 581 | ,00 |
| 08/10/2008 | 5,6000 | 7,69% | 5,0000 | 5,7000 | 5,0000 | 648 | ,00 |
| 07/10/2008 | 5,2000 | -8,77% | 5,6000 | 5,9000 | 5,2000 | 705 | ,00 |
| 06/10/2008 | 5,7000 | -8,06% | 5,6000 | 5,9000 | 5,6000 | 839 | ,00 |
| 03/10/2008 | 6,2000 | -8,82% | 6,6000 | 6,6000 | 6,2000 | 398 | ,00 |
| 02/10/2008 | 6,8000 | -2,86% | 6,8000 | 6,8000 | 6,5000 | 200 | ,00 |
| 01/10/2008 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 370 | ,00 |
| 30/9/2008 | 7,0000 | -6,67% | 6,8000 | 7,5000 | 6,8000 | 314 | ,00 |
| 29/9/2008 | 7,5000 | -8,54% | 7,5000 | 8,0000 | 7,5000 | 240 | ,00 |
| 26/9/2008 | 8,2000 | 9,33% | 8,2000 | 8,2000 | 8,1000 | 400 | ,00 |
| 25/9/2008 | 7,5000 | -16,67% | 7,5000 | 7,5000 | 7,5000 | 200 | ,00 |
| 24/9/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 23/9/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 35 | ,00 |
| 22/9/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|