| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)
1,2600 €
0,0000 (0,00%)
- Άνοιγμα 1,2600
- Υψηλό 1,2700
- Χαμηλό 1,2600
- Όγκος 633
- Τζίρος 797 €
- Πράξεις 14
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2009 | 1,3500 | 6,30% | 1,3500 | 1,3700 | 1,3000 | 2.150 | ,00 |
| 30/11/2009 | 1,2700 | -1,55% | 1,2700 | 1,2900 | 1,2700 | 4.346 | ,00 |
| 27/11/2009 | 1,2900 | -3,73% | 1,3000 | 1,3000 | 1,2900 | 7.900 | ,00 |
| 26/11/2009 | 1,3400 | 0,00% | 1,3000 | 1,3900 | 1,3000 | 753 | ,00 |
| 25/11/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3000 | 30.366 | ,00 |
| 24/11/2009 | 1,3400 | -0,74% | 1,3500 | 1,3600 | 1,3400 | 19.830 | ,00 |
| 23/11/2009 | 1,3500 | -2,88% | 1,3600 | 1,4100 | 1,3400 | 13.843 | ,00 |
| 20/11/2009 | 1,3900 | -3,47% | 1,4200 | 1,4200 | 1,3500 | 33.136 | ,00 |
| 19/11/2009 | 1,4400 | -2,70% | 1,4800 | 1,4800 | 1,4400 | 3.082 | ,00 |
| 18/11/2009 | 1,4800 | 0,00% | 1,4200 | 1,4800 | 1,4200 | 60 | ,00 |
| 17/11/2009 | 1,4800 | 4,96% | 1,4000 | 1,4800 | 1,3700 | 1.106 | ,00 |
| 16/11/2009 | 1,4100 | 0,71% | 1,4000 | 1,5000 | 1,4000 | 9.008 | ,00 |
| 13/11/2009 | 1,4000 | -4,11% | 1,4500 | 1,4600 | 1,4000 | 4.074 | ,00 |
| 12/11/2009 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4400 | 3.019 | ,00 |
| 11/11/2009 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4600 | 1.516 | ,00 |
| 10/11/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 744 | ,00 |
| 09/11/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/11/2009 | 1,4800 | 2,07% | 1,4600 | 1,4800 | 1,4500 | 90 | ,00 |
| 05/11/2009 | 1,4500 | 0,00% | 1,3100 | 1,4800 | 1,3100 | 2.402 | ,00 |
| 04/11/2009 | 1,4500 | -0,68% | 1,4600 | 1,4800 | 1,4400 | 18.134 | ,00 |
| 03/11/2009 | 1,4600 | -2,01% | 1,5000 | 1,5000 | 1,4600 | 4.250 | ,00 |
| 02/11/2009 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4700 | 10.711 | ,00 |
| 30/10/2009 | 1,4900 | 0,68% | 1,4700 | 1,5000 | 1,4700 | 2.538 | ,00 |
| 29/10/2009 | 1,4800 | 0,00% | 1,4500 | 1,5200 | 1,4500 | 15.125 | ,00 |
| 27/10/2009 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 121 | ,00 |
| 26/10/2009 | 1,5000 | 0,00% | 1,4700 | 1,5300 | 1,4700 | 1.315 | ,00 |
| 23/10/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10.000 | ,00 |
| 22/10/2009 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4900 | 24.800 | ,00 |
| 21/10/2009 | 1,4900 | 0,68% | 1,4600 | 1,4900 | 1,4600 | 2.007 | ,00 |
| 20/10/2009 | 1,4800 | -1,33% | 1,4800 | 1,5000 | 1,4800 | 6.509 | ,00 |
| 19/10/2009 | 1,5000 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 8.500 | ,00 |
| 16/10/2009 | 1,4700 | -0,68% | 1,4800 | 1,5000 | 1,4600 | 6.428 | ,00 |
| 15/10/2009 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4700 | 18.064 | ,00 |
| 14/10/2009 | 1,5000 | 0,67% | 1,4900 | 1,5400 | 1,4800 | 47.196 | ,00 |
| 13/10/2009 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 6.826 | ,00 |
| 12/10/2009 | 1,4900 | -0,67% | 1,5000 | 1,5200 | 1,4900 | 5.855 | ,00 |
| 09/10/2009 | 1,5000 | -2,60% | 1,5100 | 1,5400 | 1,5000 | 48.344 | ,00 |
| 08/10/2009 | 1,5400 | 3,36% | 1,4800 | 1,5500 | 1,4800 | 47.953 | ,00 |
| 07/10/2009 | 1,4900 | -2,61% | 1,5000 | 1,5200 | 1,4900 | 2.337 | ,00 |
| 06/10/2009 | 1,5300 | 0,00% | 1,4700 | 1,5400 | 1,4700 | 1.473 | ,00 |
| 05/10/2009 | 1,5300 | 3,38% | 1,5300 | 1,5300 | 1,5300 | 10 | ,00 |
| 02/10/2009 | 1,4800 | -1,33% | 1,4200 | 1,5400 | 1,4200 | 13.025 | ,00 |
| 01/10/2009 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,4700 | 5.031 | ,00 |
| 30/9/2009 | 1,4800 | 0,00% | 1,5400 | 1,5400 | 1,4700 | 13.014 | ,00 |
| 29/9/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4700 | 3.039 | ,00 |
| 28/9/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 3.550 | ,00 |
| 25/9/2009 | 1,4800 | 0,00% | 1,4400 | 1,5000 | 1,4400 | 13.155 | ,00 |
| 24/9/2009 | 1,4800 | 0,68% | 1,4700 | 1,5100 | 1,4500 | 1.889 | ,00 |
| 23/9/2009 | 1,4700 | -0,68% | 1,4700 | 1,4800 | 1,4600 | 5.234 | ,00 |
| 22/9/2009 | 1,4800 | 1,37% | 1,5100 | 1,5100 | 1,4600 | 1.284 | ,00 |
| 21/9/2009 | 1,4600 | -0,68% | 1,4700 | 1,4700 | 1,4500 | 6.071 | ,00 |
| 18/9/2009 | 1,4700 | -3,29% | 1,5500 | 1,5500 | 1,4600 | 7.443 | ,00 |
| 17/9/2009 | 1,5200 | 2,70% | 1,4800 | 1,5200 | 1,4800 | 6.784 | ,00 |
| 16/9/2009 | 1,4800 | -2,63% | 1,5300 | 1,5300 | 1,4800 | 54 | ,00 |
| 15/9/2009 | 1,5200 | 2,01% | 1,4900 | 1,5200 | 1,4900 | 43 | ,00 |
| 14/9/2009 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4700 | 3.013 | ,00 |
| 11/9/2009 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 5.610 | ,00 |
| 10/9/2009 | 1,4900 | -2,61% | 1,4900 | 1,5100 | 1,4600 | 3.043 | ,00 |
| 09/9/2009 | 1,5300 | 2,00% | 1,5300 | 1,5300 | 1,5300 | 10 | ,00 |
| 08/9/2009 | 1,5000 | -1,96% | 1,5000 | 1,5200 | 1,5000 | 2.873 | ,00 |
| 07/9/2009 | 1,5300 | 8,51% | 1,4000 | 1,5300 | 1,4000 | 4.745 | ,00 |
| 04/9/2009 | 1,4100 | 0,71% | 1,4000 | 1,4500 | 1,4000 | 3.305 | ,00 |
| 03/9/2009 | 1,4000 | -2,78% | 1,4000 | 1,4400 | 1,4000 | 17.855 | ,00 |
| 02/9/2009 | 1,4400 | -1,37% | 1,4700 | 1,5000 | 1,4400 | 1.996 | ,00 |
| 01/9/2009 | 1,4600 | 0,00% | 1,5300 | 1,5300 | 1,4600 | 2.045 | ,00 |
| 31/8/2009 | 1,4600 | -3,31% | 1,5100 | 1,5100 | 1,4500 | 6.038 | ,00 |
| 28/8/2009 | 1,5100 | -0,66% | 1,5400 | 1,5400 | 1,5100 | 2.868 | ,00 |
| 27/8/2009 | 1,5200 | 0,00% | 1,5000 | 1,5400 | 1,5000 | 1.024 | ,00 |
| 26/8/2009 | 1,5200 | 0,66% | 1,5400 | 1,5400 | 1,5200 | 1.373 | ,00 |
| 25/8/2009 | 1,5100 | 0,00% | 1,5100 | 1,5400 | 1,5000 | 4.698 | ,00 |
| 24/8/2009 | 1,5100 | 0,67% | 1,5200 | 1,5300 | 1,5000 | 5.439 | ,00 |
| 21/8/2009 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 2.189 | ,00 |
| 20/8/2009 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,5000 | 3.125 | ,00 |
| 19/8/2009 | 1,5200 | -0,65% | 1,4800 | 1,5200 | 1,4800 | 2.278 | ,00 |
| 18/8/2009 | 1,5300 | -0,65% | 1,5000 | 1,5400 | 1,5000 | 260 | ,00 |
| 17/8/2009 | 1,5400 | 0,00% | 1,5100 | 1,5400 | 1,5000 | 2.562 | ,00 |
| 14/8/2009 | 1,5400 | -3,75% | 1,5500 | 1,5500 | 1,5400 | 7.232 | ,00 |
| 13/8/2009 | 1,6000 | -1,23% | 1,7600 | 1,7600 | 1,6000 | 4.213 | ,00 |
| 12/8/2009 | 1,6200 | -0,61% | 1,6500 | 1,6500 | 1,5800 | 47.234 | ,00 |
| 11/8/2009 | 1,6300 | 5,16% | 1,6000 | 1,6500 | 1,5400 | 6.205 | ,00 |
| 10/8/2009 | 1,5500 | 0,00% | 1,6000 | 1,6000 | 1,5400 | 836 | ,00 |
| 07/8/2009 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,5400 | 8.220 | ,00 |
| 06/8/2009 | 1,5500 | -1,90% | 1,5800 | 1,6000 | 1,5500 | 6.137 | ,00 |
| 05/8/2009 | 1,5800 | 2,60% | 1,5400 | 1,6000 | 1,5200 | 14.911 | ,00 |
| 04/8/2009 | 1,5400 | -3,75% | 1,6000 | 1,6000 | 1,5400 | 5.549 | ,00 |
| 03/8/2009 | 1,6000 | 5,26% | 1,6500 | 1,6600 | 1,5000 | 12.582 | ,00 |
| 31/7/2009 | 1,5200 | 1,33% | 1,5000 | 1,5400 | 1,5000 | 10.331 | ,00 |
| 30/7/2009 | 1,5000 | -1,32% | 1,5300 | 1,5300 | 1,4700 | 6.431 | ,00 |
| 29/7/2009 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,4800 | 31 | 46,68 |
| 28/7/2009 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4800 | 979 | ,00 |
| 27/7/2009 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,5000 | 1.090 | ,00 |
| 24/7/2009 | 1,4800 | 0,68% | 1,4500 | 1,5000 | 1,4500 | 1.323 | ,00 |
| 23/7/2009 | 1,4700 | -0,68% | 1,5100 | 1,5200 | 1,4700 | 1.100 | ,00 |
| 22/7/2009 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4500 | 1.071 | ,00 |
| 21/7/2009 | 1,5000 | 0,67% | 1,5300 | 1,5300 | 1,5000 | 949 | ,00 |
| 20/7/2009 | 1,4900 | 2,76% | 1,4900 | 1,4900 | 1,4700 | 800 | ,00 |
| 17/7/2009 | 1,4500 | -0,68% | 1,4600 | 1,4800 | 1,4500 | 1.166 | ,00 |
| 16/7/2009 | 1,4600 | -1,35% | 1,5200 | 1,5400 | 1,4600 | 2.609 | ,00 |
| 15/7/2009 | 1,4800 | 1,37% | 1,5100 | 1,5200 | 1,4700 | 2.613 | ,00 |
| 14/7/2009 | 1,4600 | -4,58% | 1,4800 | 1,5000 | 1,4600 | 5.454 | ,00 |
| 13/7/2009 | 1,5300 | 5,52% | 1,5100 | 1,5400 | 1,5100 | 680 | ,00 |
| 10/7/2009 | 1,4500 | -3,33% | 1,4900 | 1,4900 | 1,4100 | 5.581 | ,00 |
| 09/7/2009 | 1,5000 | 2,04% | 1,4700 | 1,5400 | 1,4600 | 5.557 | ,00 |
| 08/7/2009 | 1,4700 | -0,68% | 1,5300 | 1,5400 | 1,4600 | 6.893 | ,00 |
| 07/7/2009 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4800 | 356 | ,00 |
| 06/7/2009 | 1,4900 | -0,67% | 1,5800 | 1,5800 | 1,4500 | 1.905 | ,00 |
| 03/7/2009 | 1,5000 | 4,17% | 1,4800 | 1,5800 | 1,4700 | 7.310 | ,00 |
| 02/7/2009 | 1,4400 | -4,64% | 1,5500 | 1,5500 | 1,4300 | 2.391 | ,00 |
| 01/7/2009 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4600 | 5.013 | ,00 |
| 30/6/2009 | 1,5200 | -1,30% | 1,4700 | 1,5500 | 1,4700 | 3.563 | ,00 |
| 29/6/2009 | 1,5400 | 0,65% | 1,5400 | 1,5400 | 1,5400 | 10 | ,00 |
| 26/6/2009 | 1,5300 | -3,16% | 1,4400 | 1,6200 | 1,4400 | 651 | ,00 |
| 25/6/2009 | 1,5800 | 1,94% | 1,4400 | 1,6000 | 1,4400 | 8.174 | ,00 |
| 24/6/2009 | 1,5500 | 2,65% | 1,5500 | 1,5900 | 1,5000 | 7.664 | ,00 |
| 23/6/2009 | 1,5100 | -0,66% | 1,4400 | 1,5100 | 1,3700 | 1.127 | ,00 |
| 22/6/2009 | 1,5200 | 0,00% | 1,5700 | 1,5700 | 1,5000 | 2.007 | ,00 |
| 19/6/2009 | 1,5200 | 1,33% | 1,5400 | 1,5600 | 1,4500 | 1.353 | ,00 |
| 18/6/2009 | 1,5000 | 4,17% | 1,5600 | 1,5600 | 1,4300 | 1.129 | ,00 |
| 17/6/2009 | 1,4400 | -1,37% | 1,4600 | 1,5900 | 1,4200 | 5.862 | ,00 |
| 16/6/2009 | 1,4600 | -4,58% | 1,5000 | 1,5000 | 1,4400 | 4.525 | ,00 |
| 15/6/2009 | 1,5300 | -1,92% | 1,5100 | 1,5900 | 1,4500 | 5.633 | ,00 |
| 12/6/2009 | 1,5600 | -1,27% | 1,6300 | 1,6300 | 1,5500 | 13.158 | ,00 |
| 11/6/2009 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5500 | 8.228 | ,00 |
| 10/6/2009 | 1,6000 | -2,44% | 1,7000 | 1,7000 | 1,5700 | 706 | ,00 |
| 09/6/2009 | 1,6400 | 0,00% | 1,5200 | 1,6400 | 1,5200 | 1.461 | ,00 |
| 05/6/2009 | 1,6400 | 0,00% | 1,6200 | 1,6400 | 1,5800 | 2.733 | ,00 |
| 04/6/2009 | 1,6400 | 0,61% | 1,6800 | 1,6800 | 1,6300 | 3.162 | ,00 |
| 03/6/2009 | 1,6300 | -2,98% | 1,6300 | 1,6500 | 1,6300 | 1.000 | ,00 |
| 02/6/2009 | 1,6800 | 0,60% | 1,6500 | 1,6800 | 1,6200 | 2.562 | ,00 |
| 01/6/2009 | 1,6700 | 1,21% | 1,7000 | 1,8100 | 1,6500 | 16.001 | ,00 |
| 29/5/2009 | 1,6500 | -4,07% | 1,6300 | 1,6900 | 1,6300 | 2.208 | ,00 |
| 28/5/2009 | 1,7200 | 1,18% | 1,7300 | 1,7300 | 1,7200 | 359 | ,00 |
| 27/5/2009 | 1,7000 | 0,59% | 1,7000 | 1,7100 | 1,6500 | 4.801 | ,00 |
| 26/5/2009 | 1,6900 | 0,60% | 1,6500 | 1,7400 | 1,6300 | 1.176 | ,00 |
| 25/5/2009 | 1,6800 | -1,75% | 1,6500 | 1,7300 | 1,6500 | 2.623 | ,00 |
| 22/5/2009 | 1,7100 | -0,58% | 1,7200 | 1,7900 | 1,6900 | 8.831 | ,00 |
| 21/5/2009 | 1,7200 | 0,00% | 1,7000 | 1,7400 | 1,6500 | 4.431 | ,00 |
| 20/5/2009 | 1,7200 | 4,88% | 1,6900 | 1,7500 | 1,6500 | 10.850 | ,00 |
| 19/5/2009 | 1,6400 | 0,61% | 1,6300 | 1,7300 | 1,6300 | 2.147 | ,00 |
| 18/5/2009 | 1,6300 | -2,40% | 1,6300 | 1,6300 | 1,6200 | 3.661 | ,00 |
| 15/5/2009 | 1,6700 | -2,91% | 1,7500 | 1,7500 | 1,6600 | 2.285 | ,00 |
| 14/5/2009 | 1,7200 | 2,38% | 1,7900 | 1,7900 | 1,6500 | 11.681 | ,00 |
| 13/5/2009 | 1,6800 | 1,82% | 1,7000 | 1,8000 | 1,6300 | 15.785 | ,00 |
| 12/5/2009 | 1,6500 | 3,12% | 1,6100 | 1,6800 | 1,6100 | 23.841 | ,00 |
| 11/5/2009 | 1,6000 | 2,56% | 1,5800 | 1,6200 | 1,5400 | 29.157 | ,00 |
| 08/5/2009 | 1,5600 | 2,63% | 1,5400 | 1,6000 | 1,5400 | 51.410 | ,00 |
| 07/5/2009 | 1,5200 | 0,66% | 1,5300 | 1,5400 | 1,5100 | 13.479 | ,00 |
| 06/5/2009 | 1,5100 | 0,00% | 1,4800 | 1,5700 | 1,4800 | 5.017 | ,00 |
| 05/5/2009 | 1,5100 | 0,00% | 1,5100 | 1,5700 | 1,5100 | 35.696 | ,00 |
| 04/5/2009 | 1,5100 | -2,58% | 1,5800 | 1,5800 | 1,5100 | 6.732 | ,00 |
| 30/4/2009 | 1,5500 | 1,31% | 1,5700 | 1,5700 | 1,5100 | 16.026 | ,00 |
| 29/4/2009 | 1,5300 | 5,52% | 1,4800 | 1,5600 | 1,4800 | 56.316 | ,00 |
| 28/4/2009 | 1,4500 | -2,68% | 1,4500 | 1,4800 | 1,4500 | 4.192 | ,00 |
| 27/4/2009 | 1,4900 | 0,00% | 1,5000 | 1,5500 | 1,4900 | 3.912 | ,00 |
| 24/4/2009 | 1,4900 | 0,68% | 1,5200 | 1,5500 | 1,4900 | 2.316 | ,00 |
| 23/4/2009 | 1,4800 | -0,67% | 1,4800 | 1,5000 | 1,4700 | 8.192 | ,00 |
| 22/4/2009 | 1,4900 | 0,68% | 1,5300 | 1,5300 | 1,4800 | 8.084 | ,00 |
| 21/4/2009 | 1,4800 | -1,33% | 1,4400 | 1,4900 | 1,4400 | 2.422 | ,00 |
| 16/4/2009 | 1,5000 | -3,23% | 1,5300 | 1,5400 | 1,5000 | 17.010 | ,00 |
| 15/4/2009 | 1,5500 | 1,97% | 1,5300 | 1,5500 | 1,5300 | 1.530 | ,00 |
| 14/4/2009 | 1,5200 | 0,66% | 1,5400 | 1,5400 | 1,5100 | 3.584 | ,00 |
| 09/4/2009 | 1,5100 | -0,66% | 1,4200 | 1,5900 | 1,4200 | 4.534 | ,00 |
| 08/4/2009 | 1,5200 | 4,83% | 1,5000 | 1,5200 | 1,4400 | 39.549 | ,00 |
| 07/4/2009 | 1,4500 | -2,68% | 1,4900 | 1,5200 | 1,4400 | 2.597 | ,00 |
| 06/4/2009 | 1,4900 | 0,68% | 1,5400 | 1,5400 | 1,4400 | 5.136 | ,00 |
| 03/4/2009 | 1,4800 | 3,50% | 1,4900 | 1,4900 | 1,4400 | 1.918 | ,00 |
| 02/4/2009 | 1,4300 | -2,72% | 1,5000 | 1,5000 | 1,4300 | 2.254 | ,00 |
| 01/4/2009 | 1,4700 | 4,26% | 1,4500 | 1,5400 | 1,4300 | 6.764 | ,00 |
| 31/3/2009 | 1,4100 | -0,70% | 1,4000 | 1,4400 | 1,3900 | 5.637 | ,00 |
| 30/3/2009 | 1,4200 | -0,70% | 1,4800 | 1,4800 | 1,3700 | 696 | ,00 |
| 27/3/2009 | 1,4300 | 2,14% | 1,4100 | 1,4700 | 1,4100 | 97.785 | ,00 |
| 26/3/2009 | 1,4000 | -2,10% | 1,4100 | 1,5000 | 1,3600 | 8.396 | ,00 |
| 24/3/2009 | 1,4300 | 3,62% | 1,3500 | 1,4700 | 1,3500 | 61.486 | ,00 |
| 23/3/2009 | 1,3800 | 0,00% | 1,4500 | 1,4500 | 1,3800 | 4.550 | ,00 |
| 20/3/2009 | 1,3800 | 2,22% | 1,4000 | 1,4100 | 1,3500 | 257.839 | ,00 |
| 19/3/2009 | 1,3500 | -3,57% | 1,4100 | 1,4100 | 1,3500 | 200 | ,00 |
| 18/3/2009 | 1,4000 | 2,94% | 1,4200 | 1,4600 | 1,3000 | 2.156 | ,00 |
| 17/3/2009 | 1,3600 | -2,86% | 1,4600 | 1,4700 | 1,3600 | 600 | ,00 |
| 16/3/2009 | 1,4000 | 0,00% | 1,4500 | 1,4600 | 1,3800 | 1.574 | ,00 |
| 13/3/2009 | 1,4000 | -4,11% | 1,4500 | 1,4600 | 1,4000 | 1.011 | ,00 |
| 12/3/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 11/3/2009 | 1,4600 | 7,35% | 1,3600 | 1,4900 | 1,3500 | 71.746 | ,00 |
| 10/3/2009 | 1,3600 | 3,82% | 1,2400 | 1,4100 | 1,2400 | 45.811 | ,00 |
| 09/3/2009 | 1,3100 | -2,96% | 1,3200 | 1,3500 | 1,3100 | 4.813 | ,00 |
| 06/3/2009 | 1,3500 | 0,00% | 1,3500 | 1,3900 | 1,2200 | 70.065 | ,00 |
| 05/3/2009 | 1,3500 | -4,26% | 1,3600 | 1,3600 | 1,3500 | 30.813 | ,00 |
| 04/3/2009 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,3500 | 38.370 | ,00 |
| 03/3/2009 | 1,4000 | 0,00% | 1,3000 | 1,4700 | 1,3000 | 30.756 | ,00 |
| 27/2/2009 | 1,4000 | -10,83% | 1,4600 | 1,5000 | 1,4000 | 27.076 | ,00 |
| 26/2/2009 | 1,5700 | -1,26% | 1,6000 | 1,6000 | 1,5500 | 31.844 | ,00 |
| 25/2/2009 | 1,5900 | 1,92% | 1,6300 | 1,6400 | 1,5500 | 6.482 | ,00 |
| 24/2/2009 | 1,5600 | -0,64% | 1,5600 | 1,5700 | 1,5500 | 19.073 | ,00 |
| 23/2/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5600 | 4.515 | ,00 |
| 20/2/2009 | 1,5700 | -3,68% | 1,4800 | 1,6100 | 1,4800 | 9.030 | ,00 |
| 19/2/2009 | 1,6300 | 1,87% | 1,6100 | 1,6400 | 1,6000 | 10.043 | ,00 |
| 18/2/2009 | 1,6000 | 0,00% | 1,6300 | 1,6300 | 1,6000 | 86.166 | ,00 |
| 17/2/2009 | 1,6000 | -0,62% | 1,6000 | 1,6900 | 1,6000 | 70.025 | ,00 |
| 16/2/2009 | 1,6100 | -3,59% | 1,6300 | 1,6500 | 1,6000 | 8.930 | ,00 |
| 13/2/2009 | 1,6700 | 0,60% | 1,6900 | 1,7000 | 1,6400 | 23.385 | ,00 |
| 12/2/2009 | 1,6600 | 1,84% | 1,6800 | 1,6800 | 1,5800 | 45.292 | ,00 |
| 11/2/2009 | 1,6300 | 3,82% | 1,5900 | 1,6600 | 1,5600 | 71.143 | ,00 |
| 10/2/2009 | 1,5700 | 2,61% | 1,4900 | 1,5800 | 1,4900 | 34.704 | ,00 |
| 09/2/2009 | 1,5300 | -0,65% | 1,5400 | 1,5800 | 1,4900 | 23.469 | ,00 |
| 06/2/2009 | 1,5400 | 9,22% | 1,4500 | 1,5500 | 1,4500 | 104.336 | ,00 |
| 05/2/2009 | 1,4100 | 1,44% | 1,3900 | 1,4300 | 1,3900 | 72.938 | ,00 |
| 04/2/2009 | 1,3900 | 4,51% | 1,3700 | 1,4000 | 1,3600 | 56.867 | ,00 |
| 03/2/2009 | 1,3300 | -0,75% | 1,3500 | 1,3800 | 1,3300 | 5.163 | ,00 |
| 02/2/2009 | 1,3400 | 0,75% | 1,3000 | 1,3400 | 1,3000 | 6.231 | ,00 |
| 30/1/2009 | 1,3300 | 3,10% | 1,3000 | 1,3800 | 1,3000 | 11.827 | ,00 |
| 29/1/2009 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2400 | 5.313 | ,00 |
| 28/1/2009 | 1,3000 | 4,00% | 1,2800 | 1,3000 | 1,2600 | 11.555 | ,00 |
| 27/1/2009 | 1,2500 | -0,79% | 1,2600 | 1,2900 | 1,2500 | 3.610 | ,00 |
| 26/1/2009 | 1,2600 | -0,79% | 1,2200 | 1,2800 | 1,2200 | 11.300 | ,00 |
| 23/1/2009 | 1,2700 | 0,79% | 1,2700 | 1,2800 | 1,1800 | 16.876 | ,00 |
| 22/1/2009 | 1,2600 | 3,28% | 1,1800 | 1,2800 | 1,1800 | 60.856 | ,00 |
| 21/1/2009 | 1,2200 | 2,52% | 1,1800 | 1,2300 | 1,1800 | 12.282 | ,00 |
| 20/1/2009 | 1,1900 | -1,65% | 1,1900 | 1,2000 | 1,1400 | 17.915 | ,00 |
| 19/1/2009 | 1,2100 | 7,08% | 1,1900 | 1,2200 | 1,1600 | 13.310 | ,00 |
| 16/1/2009 | 1,1300 | 0,00% | 1,1600 | 1,1700 | 1,1000 | 9.766 | ,00 |
| 15/1/2009 | 1,1300 | 0,00% | 1,1000 | 1,1800 | 1,1000 | 6.841 | ,00 |
| 14/1/2009 | 1,1300 | 0,89% | 1,1500 | 1,2000 | 1,1200 | 4.500 | ,00 |
| 13/1/2009 | 1,1200 | -2,61% | 1,1200 | 1,1700 | 1,1100 | 10.355 | ,00 |
| 12/1/2009 | 1,1500 | -1,71% | 1,1200 | 1,1500 | 1,1200 | 2.850 | ,00 |
| 09/1/2009 | 1,1700 | 1,74% | 1,1600 | 1,2000 | 1,1500 | 39.756 | ,00 |
| 08/1/2009 | 1,1500 | -0,86% | 1,1600 | 1,2600 | 1,1500 | 1.650 | ,00 |
| 07/1/2009 | 1,1600 | 2,65% | 1,1300 | 1,1800 | 1,1200 | 8.473 | ,00 |
| 05/1/2009 | 1,1300 | 1,80% | 1,2200 | 1,2200 | 1,1200 | 2.922 | ,00 |
| 02/1/2009 | 1,1100 | -0,89% | 1,1600 | 1,1600 | 1,1000 | 2.124 | ,00 |
| 31/12/2008 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,0800 | 9.073 | ,00 |
| 30/12/2008 | 1,1600 | 2,65% | 1,1500 | 1,1600 | 1,1400 | 4.600 | ,00 |
| 29/12/2008 | 1,1300 | 0,00% | 1,0500 | 1,1800 | 1,0500 | 16.313 | ,00 |
| 24/12/2008 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1300 | 10 | ,00 |
| 23/12/2008 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 1.301 | ,00 |
| 22/12/2008 | 1,0600 | 1,92% | 1,0400 | 1,0800 | 1,0400 | 18.800 | ,00 |
| 19/12/2008 | 1,0400 | -1,89% | 1,0500 | 1,0600 | 1,0300 | 19.053 | ,00 |
| 18/12/2008 | 1,0600 | -0,93% | 1,0700 | 1,1100 | 1,0600 | 5.864 | ,00 |
| 17/12/2008 | 1,0700 | -0,93% | 1,0900 | 1,1000 | 1,0600 | 29.376 | ,00 |
| 16/12/2008 | 1,0800 | -1,82% | 1,1200 | 1,1200 | 1,0700 | 8.410 | ,00 |
| 15/12/2008 | 1,1000 | -3,51% | 1,1200 | 1,2000 | 1,0900 | 19.602 | ,00 |
| 12/12/2008 | 1,1400 | -5,00% | 1,1000 | 1,1800 | 1,1000 | 38.051 | ,00 |
| 11/12/2008 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 1.000 | ,00 |
| 10/12/2008 | 1,1900 | -3,25% | 1,2200 | 1,2200 | 1,1800 | 11.950 | ,00 |
| 09/12/2008 | 1,2300 | -0,81% | 1,2400 | 1,2400 | 1,2300 | 2.900 | ,00 |
| 08/12/2008 | 1,2400 | 2,48% | 1,2400 | 1,2400 | 1,2400 | 50 | ,00 |
| 05/12/2008 | 1,2100 | -3,20% | 1,2300 | 1,2500 | 1,2000 | 6.675 | ,00 |
| 04/12/2008 | 1,2500 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 4.960 | ,00 |
| 03/12/2008 | 1,2500 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 8.133 | ,00 |
| 02/12/2008 | 1,2500 | 4,17% | 1,2500 | 1,2600 | 1,1900 | 16.781 | ,00 |
| 01/12/2008 | 1,2000 | -1,64% | 1,2200 | 1,2600 | 1,2000 | 7.724 | ,00 |
| 28/11/2008 | 1,2200 | -3,94% | 1,2800 | 1,2800 | 1,2100 | 8.711 | ,00 |
| 27/11/2008 | 1,2700 | 0,79% | 1,2800 | 1,3000 | 1,2600 | 641 | ,00 |
| 26/11/2008 | 1,2600 | -1,56% | 1,2100 | 1,2800 | 1,2100 | 399 | ,00 |
| 25/11/2008 | 1,2800 | 2,40% | 1,2200 | 1,2800 | 1,2200 | 410 | ,00 |
| 24/11/2008 | 1,2500 | 4,17% | 1,2500 | 1,2900 | 1,2500 | 3.510 | ,00 |
| 21/11/2008 | 1,2000 | 0,84% | 1,2000 | 1,2200 | 1,1900 | 5.109 | ,00 |
| 20/11/2008 | 1,1900 | -1,65% | 1,2000 | 1,2000 | 1,1700 | 11.053 | ,00 |
| 19/11/2008 | 1,2100 | -1,63% | 1,2500 | 1,2500 | 1,2100 | 2.460 | ,00 |
| 18/11/2008 | 1,2300 | 1,65% | 1,2000 | 1,2400 | 1,2000 | 33.016 | ,00 |
| 17/11/2008 | 1,2100 | 0,00% | 1,2000 | 1,3000 | 1,1900 | 27.950 | ,00 |
| 14/11/2008 | 1,2100 | -0,82% | 1,2800 | 1,3000 | 1,2100 | 6.326 | ,00 |
| 13/11/2008 | 1,2200 | -3,17% | 1,2200 | 1,2400 | 1,2000 | 21.062 | ,00 |
| 12/11/2008 | 1,2600 | -2,33% | 1,2900 | 1,2900 | 1,2200 | 13.227 | ,00 |
| 11/11/2008 | 1,2900 | -7,86% | 1,3100 | 1,3500 | 1,2900 | 6.438 | ,00 |
| 10/11/2008 | 1,4000 | 7,69% | 1,3800 | 1,4000 | 1,3100 | 17.595 | ,00 |
| 07/11/2008 | 1,3000 | 0,78% | 1,2500 | 1,3200 | 1,2500 | 35.760 | ,00 |
| 06/11/2008 | 1,2900 | -1,53% | 1,2800 | 1,3600 | 1,2300 | 51.150 | ,00 |
| 05/11/2008 | 1,3100 | 4,80% | 1,2600 | 1,3500 | 1,2500 | 74.559 | ,00 |
| 04/11/2008 | 1,2500 | 2,46% | 1,1800 | 1,2700 | 1,1800 | 27.081 | ,00 |
| 03/11/2008 | 1,2200 | 1,67% | 1,2300 | 1,2700 | 1,2100 | 22.401 | ,00 |
| 31/10/2008 | 1,2000 | 6,19% | 0,9700 | 1,2500 | 0,9700 | 37.797 | ,00 |
| 30/10/2008 | 1,1300 | 2,73% | 1,1700 | 1,1800 | 1,1200 | 16.354 | ,00 |
| 29/10/2008 | 1,1000 | 10,00% | 1,2100 | 1,2100 | 1,0600 | 24.211 | ,00 |
| 27/10/2008 | 1,0000 | 1,01% | 0,9600 | 1,0000 | 0,9300 | 41.010 | ,00 |
| 24/10/2008 | 0,9900 | -6,60% | 1,0600 | 1,0600 | 0,9700 | 93.196 | ,00 |
| 23/10/2008 | 1,0600 | -6,19% | 1,1300 | 1,1400 | 1,0500 | 69.302 | ,00 |
| 22/10/2008 | 1,1300 | -5,83% | 1,2000 | 1,2000 | 1,1200 | 14.259 | ,00 |
| 21/10/2008 | 1,2000 | -0,83% | 1,2500 | 1,2600 | 1,1800 | 14.330 | ,00 |
| 20/10/2008 | 1,2100 | 0,83% | 1,2000 | 1,2500 | 1,2000 | 6.347 | ,00 |
| 17/10/2008 | 1,2000 | -0,83% | 1,3000 | 1,3000 | 1,1600 | 32.013 | ,00 |
| 16/10/2008 | 1,2100 | -4,72% | 1,2200 | 1,2800 | 1,1700 | 18.552 | ,00 |
| 15/10/2008 | 1,2700 | -4,51% | 1,3200 | 1,3200 | 1,2700 | 7.358 | ,00 |
| 14/10/2008 | 1,3300 | 0,00% | 1,4800 | 1,4800 | 1,3100 | 35.358 | ,00 |
| 13/10/2008 | 1,3300 | 5,56% | 1,3300 | 1,3600 | 1,3100 | 20.394 | ,00 |
| 10/10/2008 | 1,2600 | -11,89% | 1,2800 | 1,3300 | 1,2600 | 88.838 | ,00 |
| 09/10/2008 | 1,4300 | 2,14% | 1,4000 | 1,4400 | 1,4000 | 17.466 | ,00 |
| 08/10/2008 | 1,4000 | -4,11% | 1,4000 | 1,4400 | 1,3800 | 20.521 | ,00 |
| 07/10/2008 | 1,4600 | -2,01% | 1,4700 | 1,4800 | 1,4500 | 8.073 | ,00 |
| 06/10/2008 | 1,4900 | -1,97% | 1,5200 | 1,5200 | 1,4800 | 35.862 | ,00 |
| 03/10/2008 | 1,5200 | -3,80% | 1,5600 | 1,5600 | 1,5200 | 7.002 | ,00 |
| 02/10/2008 | 1,5800 | 1,28% | 1,5800 | 1,5900 | 1,5800 | 4.690 | ,00 |
| 01/10/2008 | 1,5600 | 2,63% | 1,5700 | 1,5900 | 1,5600 | 8.627 | ,00 |
| 30/9/2008 | 1,5200 | -1,94% | 1,5200 | 1,5700 | 1,5000 | 13.093 | ,00 |
| 29/9/2008 | 1,5500 | -2,52% | 1,5500 | 1,6000 | 1,5300 | 19.099 | ,00 |
| 26/9/2008 | 1,5900 | 1,27% | 1,5900 | 1,5900 | 1,5600 | 10.500 | ,00 |
| 25/9/2008 | 1,5700 | 1,29% | 1,5600 | 1,6100 | 1,5600 | 8.682 | ,00 |
| 24/9/2008 | 1,5500 | 0,00% | 1,5700 | 1,5700 | 1,5500 | 4.591 | ,00 |
| 23/9/2008 | 1,5500 | -0,64% | 1,5800 | 1,5800 | 1,5300 | 15.939 | ,00 |
| 22/9/2008 | 1,5600 | -2,50% | 1,6000 | 1,6300 | 1,5600 | 4.324 | ,00 |
| 19/9/2008 | 1,6000 | 5,26% | 1,5800 | 1,6100 | 1,5500 | 29.490 | ,00 |
| 18/9/2008 | 1,5200 | 0,00% | 1,4800 | 1,5200 | 1,4600 | 17.059 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|