| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9800 | -4,85 % | -0,0500 | 2 |
| ΠΑΙΡ | 1,0100 | -4,72 % | -0,0500 | 3.723 |
| ΑΚΡΙΤ | 1,0400 | -4,15 % | -0,0450 | 6.220 |
| ΦΟΥΝΤΛ | 0,7740 | -3,25 % | -0,0260 | 1.675 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | -0,0700 | 25.715 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 13.378 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.290 |
| ΟΛΥΜΠ | 2,5300 | -2,32 % | -0,0600 | 5.755 |
| ΜΙΓ | 4,2400 | -2,08 % | -0,0900 | 29.012 |
Συνεχης ενημερωση
ΤΡΟΠΑΙΑ ΣΥΜΜΕΤΟΧΙΚΗ Α.Ε.Β.Ε. (ΤΡΟΠ)
2,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 09/6/2010 | 17,0000 | 6,25% | 17,0000 | 17,0000 | 16,0000 | 51 | ,00 |
| 08/6/2010 | 16,0000 | -5,88% | 16,0000 | 16,0000 | 16,0000 | 75 | ,00 |
| 07/6/2010 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 16,0000 | 17 | ,00 |
| 04/6/2010 | 17,0000 | -5,56% | 17,0000 | 17,0000 | 17,0000 | 233 | ,00 |
| 03/6/2010 | 18,0000 | 0,00% | 17,0000 | 18,0000 | 17,0000 | 6 | ,00 |
| 02/6/2010 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 01/6/2010 | 18,0000 | -5,26% | 18,0000 | 18,0000 | 18,0000 | 22 | ,00 |
| 31/5/2010 | 19,0000 | 5,56% | 19,0000 | 19,0000 | 19,0000 | 20 | ,00 |
| 28/5/2010 | 18,0000 | 5,88% | 17,0000 | 18,0000 | 17,0000 | 48 | ,00 |
| 27/5/2010 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5 | ,00 |
| 26/5/2010 | 17,0000 | 0,00% | 16,0000 | 17,0000 | 16,0000 | 23 | ,00 |
| 25/5/2010 | 17,0000 | -5,56% | 17,0000 | 17,0000 | 17,0000 | 76 | ,00 |
| 21/5/2010 | 18,0000 | 5,88% | 18,0000 | 18,0000 | 18,0000 | 5 | ,00 |
| 20/5/2010 | 17,0000 | 0,00% | 17,0000 | 18,0000 | 17,0000 | 36 | ,00 |
| 19/5/2010 | 17,0000 | -5,56% | 17,0000 | 18,0000 | 17,0000 | 5.403 | ,00 |
| 18/5/2010 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 17,0000 | 29 | ,00 |
| 17/5/2010 | 18,0000 | 0,00% | 18,0000 | 19,0000 | 18,0000 | 103 | ,00 |
| 14/5/2010 | 18,0000 | 0,00% | 19,0000 | 19,0000 | 17,0000 | 80 | ,00 |
| 13/5/2010 | 18,0000 | 0,00% | 17,0000 | 18,0000 | 17,0000 | 3 | ,00 |
| 12/5/2010 | 18,0000 | 0,00% | 17,0000 | 18,0000 | 17,0000 | 86 | ,00 |
| 11/5/2010 | 18,0000 | -5,26% | 19,0000 | 19,0000 | 17,0000 | 1.007 | ,00 |
| 10/5/2010 | 19,0000 | 11,76% | 17,0000 | 19,0000 | 17,0000 | 85 | ,00 |
| 07/5/2010 | 17,0000 | -5,56% | 17,0000 | 17,0000 | 17,0000 | 40 | ,00 |
| 06/5/2010 | 18,0000 | 5,88% | 18,0000 | 18,0000 | 18,0000 | 50 | ,00 |
| 05/5/2010 | 17,0000 | -5,56% | 17,0000 | 18,0000 | 17,0000 | 59 | ,00 |
| 04/5/2010 | 18,0000 | 0,00% | 17,0000 | 18,0000 | 17,0000 | 239 | ,00 |
| 03/5/2010 | 18,0000 | -5,26% | 18,0000 | 18,0000 | 18,0000 | 1 | ,00 |
| 30/4/2010 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 18,0000 | 93 | ,00 |
| 29/4/2010 | 19,0000 | 11,76% | 18,0000 | 20,0000 | 18,0000 | 127 | ,00 |
| 28/4/2010 | 17,0000 | -5,56% | 17,0000 | 18,0000 | 17,0000 | 277 | ,00 |
| 27/4/2010 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 85 | ,00 |
| 26/4/2010 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 8 | ,00 |
| 23/4/2010 | 18,0000 | 0,00% | 18,0000 | 19,0000 | 18,0000 | 61 | ,00 |
| 22/4/2010 | 18,0000 | -5,26% | 18,0000 | 18,0000 | 18,0000 | 10 | ,00 |
| 21/4/2010 | 19,0000 | -5,00% | 19,0000 | 19,0000 | 19,0000 | 108 | ,00 |
| 20/4/2010 | 20,0000 | 5,26% | 20,0000 | 20,0000 | 20,0000 | 37 | ,00 |
| 19/4/2010 | 19,0000 | 0,00% | 19,0000 | 20,0000 | 19,0000 | 178 | ,00 |
| 16/4/2010 | 19,0000 | -9,52% | 21,0000 | 21,0000 | 19,0000 | 31 | ,00 |
| 15/4/2010 | 21,0000 | -4,55% | 21,0000 | 21,0000 | 20,0000 | 47 | ,00 |
| 14/4/2010 | 22,0000 | 4,76% | 22,0000 | 22,0000 | 20,0000 | 132 | ,00 |
| 13/4/2010 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 12/4/2010 | 21,0000 | 10,53% | 20,0000 | 22,0000 | 20,0000 | 133 | ,00 |
| 09/4/2010 | 19,0000 | -5,00% | 19,0000 | 20,0000 | 19,0000 | 94 | ,00 |
| 08/4/2010 | 20,0000 | -9,09% | 20,0000 | 20,0000 | 20,0000 | 5 | ,00 |
| 07/4/2010 | 22,0000 | 4,76% | 22,0000 | 22,0000 | 21,0000 | 19 | ,00 |
| 06/4/2010 | 21,0000 | 0,00% | 22,0000 | 22,0000 | 21,0000 | 160 | ,00 |
| 01/4/2010 | 21,0000 | 0,00% | 21,0000 | 22,0000 | 21,0000 | 3.160 | ,00 |
| 31/3/2010 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 20,0000 | 3.087 | ,00 |
| 30/3/2010 | 21,0000 | 5,00% | 21,0000 | 21,0000 | 21,0000 | 65 | ,00 |
| 29/3/2010 | 20,0000 | 0,00% | 20,0000 | 21,0000 | 20,0000 | 3.250 | ,00 |
| 26/3/2010 | 20,0000 | 5,26% | 20,0000 | 20,0000 | 19,0000 | 122 | ,00 |
| 24/3/2010 | 19,0000 | -5,00% | 19,0000 | 20,0000 | 19,0000 | 310 | ,00 |
| 23/3/2010 | 20,0000 | 0,00% | 21,0000 | 21,0000 | 19,0000 | 4.486 | ,00 |
| 22/3/2010 | 20,0000 | 0,00% | 21,0000 | 21,0000 | 20,0000 | 3.001 | ,00 |
| 19/3/2010 | 20,0000 | -4,76% | 20,0000 | 20,0000 | 20,0000 | 1.050 | ,00 |
| 18/3/2010 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 193 | ,00 |
| 17/3/2010 | 21,0000 | 5,00% | 21,0000 | 21,0000 | 21,0000 | 5 | ,00 |
| 16/3/2010 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 19,0000 | 485 | ,00 |
| 15/3/2010 | 20,0000 | 0,00% | 20,0000 | 21,0000 | 20,0000 | 12 | ,00 |
| 12/3/2010 | 20,0000 | -13,04% | 22,0000 | 22,0000 | 19,0000 | 381 | ,00 |
| 11/3/2010 | 23,0000 | 4,55% | 23,0000 | 23,0000 | 22,0000 | 8 | ,00 |
| 10/3/2010 | 22,0000 | 4,76% | 21,0000 | 23,0000 | 21,0000 | 75 | ,00 |
| 09/3/2010 | 21,0000 | -4,55% | 21,0000 | 21,0000 | 21,0000 | 82 | ,00 |
| 08/3/2010 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 35 | ,00 |
| 05/3/2010 | 22,0000 | -4,35% | 22,0000 | 22,0000 | 22,0000 | 29 | ,00 |
| 04/3/2010 | 23,0000 | 4,55% | 22,0000 | 24,0000 | 22,0000 | 81 | ,00 |
| 03/3/2010 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 11 | ,00 |
| 02/3/2010 | 22,0000 | 10,00% | 20,0000 | 22,0000 | 20,0000 | 13 | ,00 |
| 01/3/2010 | 20,0000 | -4,76% | 20,0000 | 23,0000 | 20,0000 | 64 | ,00 |
| 26/2/2010 | 21,0000 | 5,00% | 21,0000 | 21,0000 | 21,0000 | 8 | ,00 |
| 25/2/2010 | 20,0000 | 0,00% | 19,0000 | 20,0000 | 19,0000 | 15 | ,00 |
| 24/2/2010 | 20,0000 | -4,76% | 20,0000 | 21,0000 | 20,0000 | 120 | ,00 |
| 23/2/2010 | 21,0000 | 5,00% | 21,0000 | 21,0000 | 21,0000 | 26 | ,00 |
| 22/2/2010 | 20,0000 | 0,00% | 20,0000 | 21,0000 | 20,0000 | 37 | ,00 |
| 19/2/2010 | 20,0000 | -4,76% | 20,0000 | 20,0000 | 20,0000 | 1 | ,00 |
| 18/2/2010 | 21,0000 | 5,00% | 20,0000 | 22,0000 | 20,0000 | 70 | ,00 |
| 17/2/2010 | 20,0000 | 0,00% | 20,0000 | 22,0000 | 20,0000 | 34 | ,00 |
| 16/2/2010 | 20,0000 | -4,76% | 20,0000 | 21,0000 | 20,0000 | 394 | ,00 |
| 12/2/2010 | 21,0000 | 0,00% | 22,0000 | 22,0000 | 19,0000 | 83 | ,00 |
| 11/2/2010 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 63 | ,00 |
| 10/2/2010 | 21,0000 | 5,00% | 20,0000 | 22,0000 | 20,0000 | 105 | ,00 |
| 09/2/2010 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 19,0000 | 142 | ,00 |
| 08/2/2010 | 20,0000 | 0,00% | 20,0000 | 21,0000 | 20,0000 | 221 | ,00 |
| 05/2/2010 | 20,0000 | -9,09% | 20,0000 | 20,0000 | 20,0000 | 26 | ,00 |
| 04/2/2010 | 22,0000 | -8,33% | 23,0000 | 23,0000 | 22,0000 | 25 | ,00 |
| 03/2/2010 | 24,0000 | 0,00% | 23,0000 | 24,0000 | 23,0000 | 30 | ,00 |
| 02/2/2010 | 24,0000 | 4,35% | 23,0000 | 24,0000 | 23,0000 | 10 | ,00 |
| 01/2/2010 | 23,0000 | 4,55% | 23,0000 | 23,0000 | 22,0000 | 51 | ,00 |
| 29/1/2010 | 22,0000 | 0,00% | 22,0000 | 23,0000 | 22,0000 | 78 | ,00 |
| 28/1/2010 | 22,0000 | -4,35% | 23,0000 | 23,0000 | 22,0000 | 85 | ,00 |
| 27/1/2010 | 23,0000 | -4,17% | 23,0000 | 24,0000 | 23,0000 | 12 | ,00 |
| 26/1/2010 | 24,0000 | 4,35% | 23,0000 | 25,0000 | 23,0000 | 133 | ,00 |
| 25/1/2010 | 23,0000 | -4,17% | 22,0000 | 24,0000 | 22,0000 | 251 | ,00 |
| 22/1/2010 | 24,0000 | 0,00% | 22,0000 | 24,0000 | 22,0000 | 26 | ,00 |
| 21/1/2010 | 24,0000 | -4,00% | 25,0000 | 25,0000 | 22,0000 | 73 | ,00 |
| 20/1/2010 | 25,0000 | 4,17% | 25,0000 | 25,0000 | 24,0000 | 134 | ,00 |
| 19/1/2010 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 23,0000 | 254 | ,00 |
| 18/1/2010 | 24,0000 | -4,00% | 25,0000 | 25,0000 | 24,0000 | 21 | ,00 |
| 15/1/2010 | 25,0000 | -3,85% | 26,0000 | 26,0000 | 24,0000 | 46 | ,00 |
| 14/1/2010 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 25,0000 | 114 | ,00 |
| 13/1/2010 | 26,0000 | 4,00% | 27,0000 | 27,0000 | 25,0000 | 22 | ,00 |
| 12/1/2010 | 25,0000 | -3,85% | 25,0000 | 26,0000 | 25,0000 | 30 | ,00 |
| 11/1/2010 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | 143 | ,00 |
| 08/1/2010 | 26,0000 | 0,00% | 26,0000 | 27,0000 | 26,0000 | 23 | ,00 |
| 07/1/2010 | 26,0000 | 4,00% | 26,0000 | 26,0000 | 26,0000 | 200 | ,00 |
| 05/1/2010 | 25,0000 | 0,00% | 26,0000 | 26,0000 | 25,0000 | 112 | ,00 |
| 04/1/2010 | 25,0000 | -3,85% | 26,0000 | 26,0000 | 24,0000 | 468 | ,00 |
| 31/12/2009 | 26,0000 | -3,70% | 26,0000 | 26,0000 | 26,0000 | 52 | 1.341,08 |
| 30/12/2009 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 6 | 166,59 |
| 29/12/2009 | 27,0000 | 0,00% | 27,0000 | 28,0000 | 27,0000 | 84 | 2.271,00 |
| 28/12/2009 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,27 | |
| 23/12/2009 | 27,0000 | 0,00% | 26,0000 | 27,0000 | 26,0000 | 11 | 286,40 |
| 22/12/2009 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 2 | 44,55 |
| 21/12/2009 | 27,0000 | 3,85% | 26,0000 | 28,0000 | 26,0000 | 85 | 2.289,77 |
| 18/12/2009 | 26,0000 | 0,00% | 26,0000 | 28,0000 | 26,0000 | 50 | 1.316,88 |
| 17/12/2009 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | 39 | 1.014,00 |
| 16/12/2009 | 26,0000 | -3,70% | 26,0000 | 26,0000 | 26,0000 | 2,60 | |
| 15/12/2009 | 27,0000 | -3,57% | 28,0000 | 28,0000 | 26,0000 | 77 | 2.048,30 |
| 14/12/2009 | 28,0000 | 7,69% | 28,0000 | 28,0000 | 28,0000 | 30 | 840,00 |
| 11/12/2009 | 26,0000 | -3,70% | 27,0000 | 27,0000 | 26,0000 | 45 | 1.175,82 |
| 10/12/2009 | 27,0000 | 0,00% | 27,0000 | 28,0000 | 26,0000 | 99 | 2.716,16 |
| 09/12/2009 | 27,0000 | -3,57% | 27,0000 | 27,0000 | 26,0000 | 49 | 1.307,20 |
| 08/12/2009 | 28,0000 | 0,00% | 28,0000 | 29,0000 | 27,0000 | 151 | 4.186,60 |
| 07/12/2009 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 11 | 317,80 |
| 04/12/2009 | 28,0000 | -3,45% | 28,0000 | 29,0000 | 28,0000 | 125 | 3.515,50 |
| 03/12/2009 | 29,0000 | 0,00% | 29,0000 | 30,0000 | 29,0000 | 39 | 1.136,03 |
| 02/12/2009 | 29,0000 | 3,57% | 28,0000 | 29,0000 | 28,0000 | 79 | 2.270,64 |
| 01/12/2009 | 28,0000 | 0,00% | 28,0000 | 30,0000 | 28,0000 | 53 | ,00 |
| 30/11/2009 | 28,0000 | 3,70% | 27,0000 | 28,0000 | 27,0000 | 117 | ,00 |
| 27/11/2009 | 27,0000 | 0,00% | 26,0000 | 27,0000 | 26,0000 | 21 | ,00 |
| 26/11/2009 | 27,0000 | -3,57% | 29,0000 | 30,0000 | 27,0000 | 277 | ,00 |
| 25/11/2009 | 28,0000 | -3,45% | 29,0000 | 29,0000 | 27,0000 | 561 | ,00 |
| 24/11/2009 | 29,0000 | -3,33% | 30,0000 | 30,0000 | 29,0000 | 35 | ,00 |
| 23/11/2009 | 30,0000 | 0,00% | 30,0000 | 31,0000 | 30,0000 | 271 | ,00 |
| 20/11/2009 | 30,0000 | -6,25% | 29,0000 | 32,0000 | 29,0000 | 449 | ,00 |
| 19/11/2009 | 32,0000 | -3,03% | 33,0000 | 33,0000 | 32,0000 | 241 | ,00 |
| 18/11/2009 | 33,0000 | 0,00% | 32,0000 | 33,0000 | 32,0000 | 196 | ,00 |
| 17/11/2009 | 33,0000 | 0,00% | 33,0000 | 34,0000 | 32,0000 | 219 | ,00 |
| 16/11/2009 | 33,0000 | 0,00% | 35,0000 | 35,0000 | 33,0000 | 204 | ,00 |
| 13/11/2009 | 33,0000 | 0,00% | 33,0000 | 33,0000 | 33,0000 | 52 | ,00 |
| 12/11/2009 | 33,0000 | -5,71% | 35,0000 | 35,0000 | 33,0000 | 158 | ,00 |
| 11/11/2009 | 35,0000 | 2,94% | 33,0000 | 35,0000 | 33,0000 | 105 | ,00 |
| 10/11/2009 | 34,0000 | -2,86% | 34,0000 | 36,0000 | 34,0000 | 118 | ,00 |
| 09/11/2009 | 35,0000 | 2,94% | 34,0000 | 35,0000 | 34,0000 | 24 | ,00 |
| 06/11/2009 | 34,0000 | -2,86% | 35,0000 | 36,0000 | 33,0000 | 728 | ,00 |
| 05/11/2009 | 35,0000 | 0,00% | 37,0000 | 37,0000 | 35,0000 | 74 | ,00 |
| 04/11/2009 | 35,0000 | 6,06% | 33,0000 | 36,0000 | 33,0000 | 78 | ,00 |
| 03/11/2009 | 33,0000 | -2,94% | 33,0000 | 35,0000 | 33,0000 | 99 | ,00 |
| 02/11/2009 | 34,0000 | -5,56% | 36,0000 | 36,0000 | 34,0000 | 324 | ,00 |
| 30/10/2009 | 36,0000 | -2,70% | 37,0000 | 37,0000 | 35,0000 | 78 | ,00 |
| 29/10/2009 | 37,0000 | -2,63% | 36,0000 | 38,0000 | 35,0000 | 266 | ,00 |
| 27/10/2009 | 38,0000 | 2,70% | 36,0000 | 38,0000 | 36,0000 | 23 | ,00 |
| 26/10/2009 | 37,0000 | 0,00% | 36,0000 | 38,0000 | 36,0000 | 126 | ,00 |
| 23/10/2009 | 37,0000 | 0,00% | 37,0000 | 38,0000 | 35,0000 | 456 | ,00 |
| 22/10/2009 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 84 | ,00 |
| 21/10/2009 | 37,0000 | 0,00% | 36,0000 | 38,0000 | 35,0000 | 209 | ,00 |
| 20/10/2009 | 37,0000 | 2,78% | 36,0000 | 38,0000 | 36,0000 | 166 | ,00 |
| 19/10/2009 | 36,0000 | -2,70% | 37,0000 | 38,0000 | 35,0000 | 268 | ,00 |
| 16/10/2009 | 37,0000 | -2,63% | 36,0000 | 38,0000 | 36,0000 | 226 | ,00 |
| 15/10/2009 | 38,0000 | -5,00% | 39,0000 | 40,0000 | 38,0000 | 521 | ,00 |
| 14/10/2009 | 40,0000 | -4,76% | 44,0000 | 44,0000 | 39,0000 | 438 | ,00 |
| 13/10/2009 | 42,0000 | 7,69% | 42,0000 | 44,0000 | 39,0000 | 3.238 | ,00 |
| 12/10/2009 | 39,0000 | 18,18% | 34,0000 | 39,0000 | 34,0000 | 3.518 | ,00 |
| 09/10/2009 | 33,0000 | -8,33% | 35,0000 | 35,0000 | 33,0000 | 447 | ,00 |
| 08/10/2009 | 36,0000 | 9,09% | 33,0000 | 36,0000 | 33,0000 | 756 | ,00 |
| 07/10/2009 | 33,0000 | -2,94% | 34,0000 | 34,0000 | 33,0000 | 204 | ,00 |
| 06/10/2009 | 34,0000 | 6,25% | 32,0000 | 34,0000 | 32,0000 | 133 | ,00 |
| 05/10/2009 | 32,0000 | 0,00% | 32,0000 | 33,0000 | 32,0000 | 179 | ,00 |
| 02/10/2009 | 32,0000 | 0,00% | 32,0000 | 32,0000 | 31,0000 | 317 | ,00 |
| 01/10/2009 | 32,0000 | 0,00% | 33,0000 | 33,0000 | 32,0000 | 145 | ,00 |
| 30/9/2009 | 32,0000 | -5,88% | 33,0000 | 34,0000 | 31,0000 | 743 | ,00 |
| 29/9/2009 | 34,0000 | 0,00% | 34,0000 | 34,0000 | 33,0000 | 89 | ,00 |
| 28/9/2009 | 34,0000 | 0,00% | 34,0000 | 35,0000 | 33,0000 | 80 | ,00 |
| 25/9/2009 | 34,0000 | -2,86% | 35,0000 | 35,0000 | 33,0000 | 114 | ,00 |
| 24/9/2009 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 34,0000 | 58 | ,00 |
| 23/9/2009 | 35,0000 | -2,78% | 35,0000 | 35,0000 | 35,0000 | 59 | ,00 |
| 22/9/2009 | 36,0000 | 2,86% | 35,0000 | 36,0000 | 35,0000 | 140 | ,00 |
| 21/9/2009 | 35,0000 | 0,00% | 34,0000 | 36,0000 | 34,0000 | 231 | ,00 |
| 18/9/2009 | 35,0000 | -2,78% | 36,0000 | 36,0000 | 35,0000 | 90 | ,00 |
| 17/9/2009 | 36,0000 | 2,86% | 36,0000 | 36,0000 | 35,0000 | 141 | ,00 |
| 16/9/2009 | 35,0000 | 0,00% | 35,0000 | 36,0000 | 35,0000 | 91 | ,00 |
| 15/9/2009 | 35,0000 | 2,94% | 36,0000 | 36,0000 | 34,0000 | 283 | ,00 |
| 14/9/2009 | 34,0000 | -2,86% | 35,0000 | 35,0000 | 34,0000 | 40 | ,00 |
| 11/9/2009 | 35,0000 | -2,78% | 35,0000 | 36,0000 | 35,0000 | 65 | ,00 |
| 10/9/2009 | 36,0000 | -2,70% | 36,0000 | 37,0000 | 35,0000 | 224 | ,00 |
| 09/9/2009 | 37,0000 | 2,78% | 36,0000 | 37,0000 | 35,0000 | 282 | ,00 |
| 08/9/2009 | 36,0000 | 0,00% | 37,0000 | 37,0000 | 35,0000 | 158 | ,00 |
| 07/9/2009 | 36,0000 | 5,88% | 34,0000 | 37,0000 | 34,0000 | 178 | ,00 |
| 04/9/2009 | 34,0000 | 3,03% | 32,0000 | 34,0000 | 32,0000 | 71 | ,00 |
| 03/9/2009 | 33,0000 | -5,71% | 34,0000 | 34,0000 | 32,0000 | 544 | ,00 |
| 02/9/2009 | 35,0000 | -2,78% | 36,0000 | 36,0000 | 35,0000 | 109 | ,00 |
| 01/9/2009 | 36,0000 | 5,88% | 34,0000 | 36,0000 | 34,0000 | 32 | ,00 |
| 31/8/2009 | 34,0000 | -5,56% | 36,0000 | 36,0000 | 33,0000 | 246 | ,00 |
| 28/8/2009 | 36,0000 | -2,70% | 36,0000 | 37,0000 | 36,0000 | 132 | ,00 |
| 27/8/2009 | 37,0000 | 0,00% | 37,0000 | 38,0000 | 36,0000 | 99 | ,00 |
| 26/8/2009 | 37,0000 | 0,00% | 36,0000 | 38,0000 | 36,0000 | 208 | ,00 |
| 25/8/2009 | 37,0000 | 0,00% | 36,0000 | 38,0000 | 35,0000 | 316 | ,00 |
| 24/8/2009 | 37,0000 | 0,00% | 38,0000 | 38,0000 | 36,0000 | 237 | ,00 |
| 21/8/2009 | 37,0000 | -5,13% | 39,0000 | 40,0000 | 37,0000 | 157 | ,00 |
| 20/8/2009 | 39,0000 | 2,63% | 39,0000 | 39,0000 | 37,0000 | 222 | ,00 |
| 19/8/2009 | 38,0000 | 2,70% | 38,0000 | 38,0000 | 37,0000 | 34 | ,00 |
| 18/8/2009 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 36,0000 | 49 | ,00 |
| 17/8/2009 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 41 | ,00 |
| 14/8/2009 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 40 | ,00 |
| 13/8/2009 | 37,0000 | 0,00% | 37,0000 | 39,0000 | 37,0000 | 206 | ,00 |
| 12/8/2009 | 37,0000 | 0,00% | 37,0000 | 38,0000 | 37,0000 | 99 | ,00 |
| 11/8/2009 | 37,0000 | -5,13% | 37,0000 | 39,0000 | 37,0000 | 238 | ,00 |
| 10/8/2009 | 39,0000 | 0,00% | 39,0000 | 40,0000 | 38,0000 | 177 | ,00 |
| 07/8/2009 | 39,0000 | -4,88% | 39,0000 | 40,0000 | 38,0000 | 190 | ,00 |
| 06/8/2009 | 41,0000 | -4,65% | 42,0000 | 42,0000 | 41,0000 | 124 | ,00 |
| 05/8/2009 | 43,0000 | 7,50% | 42,0000 | 44,0000 | 40,0000 | 1.415 | ,00 |
| 04/8/2009 | 40,0000 | 2,56% | 39,0000 | 41,0000 | 39,0000 | 322 | ,00 |
| 03/8/2009 | 39,0000 | 8,33% | 37,0000 | 39,0000 | 36,0000 | 567 | ,00 |
| 31/7/2009 | 36,0000 | -2,70% | 36,0000 | 37,0000 | 35,0000 | 119 | ,00 |
| 30/7/2009 | 37,0000 | 2,78% | 35,0000 | 38,0000 | 35,0000 | 112 | ,00 |
| 29/7/2009 | 36,0000 | -2,70% | 37,0000 | 37,0000 | 36,0000 | 21 | ,00 |
| 28/7/2009 | 37,0000 | -2,63% | 38,0000 | 38,0000 | 37,0000 | 64 | ,00 |
| 27/7/2009 | 38,0000 | 2,70% | 37,0000 | 38,0000 | 36,0000 | 144 | ,00 |
| 24/7/2009 | 37,0000 | 2,78% | 36,0000 | 37,0000 | 36,0000 | 182 | ,00 |
| 23/7/2009 | 36,0000 | -2,70% | 34,0000 | 37,0000 | 34,0000 | 144 | ,00 |
| 22/7/2009 | 37,0000 | 2,78% | 35,0000 | 37,0000 | 35,0000 | 55 | ,00 |
| 21/7/2009 | 36,0000 | -2,70% | 35,0000 | 36,0000 | 35,0000 | 80 | ,00 |
| 20/7/2009 | 37,0000 | 5,71% | 35,0000 | 37,0000 | 34,0000 | 158 | ,00 |
| 17/7/2009 | 35,0000 | 6,06% | 33,0000 | 35,0000 | 33,0000 | 63 | ,00 |
| 16/7/2009 | 33,0000 | -8,33% | 34,0000 | 34,0000 | 33,0000 | 50 | ,00 |
| 15/7/2009 | 36,0000 | 2,86% | 37,0000 | 37,0000 | 34,0000 | 78 | ,00 |
| 14/7/2009 | 35,0000 | 9,38% | 32,0000 | 35,0000 | 32,0000 | 31 | ,00 |
| 13/7/2009 | 32,0000 | -3,03% | 32,0000 | 32,0000 | 32,0000 | 172 | ,00 |
| 10/7/2009 | 33,0000 | -2,94% | 33,0000 | 34,0000 | 33,0000 | 129 | ,00 |
| 09/7/2009 | 34,0000 | 0,00% | 35,0000 | 35,0000 | 33,0000 | 90 | ,00 |
| 08/7/2009 | 34,0000 | 0,00% | 32,0000 | 35,0000 | 32,0000 | 164 | ,00 |
| 07/7/2009 | 34,0000 | 0,00% | 34,0000 | 34,0000 | 34,0000 | 19 | ,00 |
| 06/7/2009 | 34,0000 | -5,56% | 34,0000 | 35,0000 | 34,0000 | 52 | ,00 |
| 03/7/2009 | 36,0000 | 2,86% | 36,0000 | 36,0000 | 36,0000 | 11 | ,00 |
| 02/7/2009 | 35,0000 | 6,06% | 31,0000 | 35,0000 | 31,0000 | 87 | ,00 |
| 01/7/2009 | 33,0000 | -5,71% | 32,0000 | 36,0000 | 32,0000 | 33 | ,00 |
| 30/6/2009 | 35,0000 | -2,78% | 35,0000 | 36,0000 | 34,0000 | 30 | ,00 |
| 29/6/2009 | 36,0000 | 0,00% | 37,0000 | 37,0000 | 36,0000 | 13 | ,00 |
| 26/6/2009 | 36,0000 | 2,86% | 35,0000 | 36,0000 | 35,0000 | 147 | ,00 |
| 25/6/2009 | 35,0000 | -2,78% | 36,0000 | 36,0000 | 35,0000 | 443 | ,00 |
| 24/6/2009 | 36,0000 | -2,70% | 36,0000 | 37,0000 | 36,0000 | 108 | ,00 |
| 23/6/2009 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 36,0000 | 114 | ,00 |
| 22/6/2009 | 37,0000 | 0,00% | 38,0000 | 40,0000 | 36,0000 | 715 | ,00 |
| 19/6/2009 | 37,0000 | 2,78% | 37,0000 | 37,0000 | 36,0000 | 139 | ,00 |
| 18/6/2009 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 35,0000 | 337 | ,00 |
| 17/6/2009 | 36,0000 | -5,26% | 38,0000 | 38,0000 | 35,0000 | 700 | ,00 |
| 16/6/2009 | 38,0000 | -5,00% | 39,0000 | 39,0000 | 37,0000 | 430 | ,00 |
| 15/6/2009 | 40,0000 | -2,44% | 41,0000 | 42,0000 | 39,0000 | 261 | ,00 |
| 12/6/2009 | 41,0000 | 2,50% | 40,0000 | 42,0000 | 40,0000 | 300 | ,00 |
| 11/6/2009 | 40,0000 | -2,44% | 40,0000 | 42,0000 | 40,0000 | 200 | ,00 |
| 10/6/2009 | 41,0000 | 2,50% | 41,0000 | 43,0000 | 40,0000 | 334 | ,00 |
| 09/6/2009 | 40,0000 | -4,76% | 39,0000 | 40,0000 | 38,0000 | 214 | ,00 |
| 05/6/2009 | 42,0000 | 0,00% | 43,0000 | 43,0000 | 41,0000 | 236 | ,00 |
| 04/6/2009 | 42,0000 | -4,55% | 44,0000 | 46,0000 | 42,0000 | 447 | ,00 |
| 03/6/2009 | 44,0000 | 4,76% | 43,0000 | 45,0000 | 42,0000 | 1.240 | ,00 |
| 02/6/2009 | 42,0000 | 2,44% | 42,0000 | 42,0000 | 41,0000 | 612 | ,00 |
| 01/6/2009 | 41,0000 | 2,50% | 42,0000 | 42,0000 | 40,0000 | 840 | ,00 |
| 29/5/2009 | 40,0000 | -2,44% | 41,0000 | 43,0000 | 39,0000 | 663 | ,00 |
| 28/5/2009 | 41,0000 | 2,50% | 40,0000 | 42,0000 | 40,0000 | 257 | ,00 |
| 27/5/2009 | 40,0000 | -4,76% | 45,0000 | 45,0000 | 40,0000 | 460 | ,00 |
| 26/5/2009 | 42,0000 | -2,33% | 44,0000 | 44,0000 | 41,0000 | 388 | ,00 |
| 25/5/2009 | 43,0000 | 4,88% | 42,0000 | 45,0000 | 39,0000 | 611 | ,00 |
| 22/5/2009 | 41,0000 | -4,65% | 43,0000 | 44,0000 | 41,0000 | 214 | ,00 |
| 21/5/2009 | 43,0000 | 2,38% | 42,0000 | 46,0000 | 40,0000 | 1.394 | ,00 |
| 20/5/2009 | 42,0000 | 7,69% | 40,0000 | 42,0000 | 37,0000 | 782 | ,00 |
| 19/5/2009 | 39,0000 | 11,43% | 37,0000 | 39,0000 | 37,0000 | 199 | ,00 |
| 18/5/2009 | 35,0000 | -7,89% | 36,0000 | 39,0000 | 35,0000 | 1.074 | ,00 |
| 15/5/2009 | 38,0000 | 0,00% | 40,0000 | 40,0000 | 38,0000 | 495 | ,00 |
| 14/5/2009 | 38,0000 | -2,56% | 36,0000 | 39,0000 | 36,0000 | 312 | ,00 |
| 13/5/2009 | 39,0000 | -4,88% | 44,0000 | 44,0000 | 38,0000 | 330 | ,00 |
| 12/5/2009 | 41,0000 | 5,13% | 39,0000 | 42,0000 | 39,0000 | 235 | ,00 |
| 11/5/2009 | 39,0000 | -4,88% | 41,0000 | 41,0000 | 38,0000 | 692 | ,00 |
| 08/5/2009 | 41,0000 | -4,65% | 43,0000 | 44,0000 | 39,0000 | 1.123 | ,00 |
| 07/5/2009 | 43,0000 | -12,24% | 49,0000 | 50,0000 | 40,0000 | 748 | ,00 |
| 06/5/2009 | 49,0000 | 0,00% | 53,0000 | 57,0000 | 47,0000 | 1.900 | ,00 |
| 05/5/2009 | 49,0000 | 19,51% | 45,0000 | 49,0000 | 43,0000 | 2.333 | ,00 |
| 04/5/2009 | 41,0000 | 13,89% | 39,0000 | 43,0000 | 39,0000 | 913 | ,00 |
| 30/4/2009 | 36,0000 | -2,70% | 36,0000 | 37,0000 | 35,0000 | 395 | ,00 |
| 29/4/2009 | 37,0000 | 0,00% | 38,0000 | 38,0000 | 34,0000 | 304 | ,00 |
| 28/4/2009 | 37,0000 | 5,71% | 38,0000 | 38,0000 | 34,0000 | 705 | ,00 |
| 27/4/2009 | 35,0000 | 12,90% | 34,0000 | 37,0000 | 34,0000 | 1.405 | ,00 |
| 24/4/2009 | 31,0000 | 14,81% | 29,0000 | 32,0000 | 29,0000 | 615 | ,00 |
| 23/4/2009 | 27,0000 | 17,39% | 25,0000 | 27,0000 | 25,0000 | 174 | ,00 |
| 22/4/2009 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 244 | ,00 |
| 21/4/2009 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 35 | ,00 |
| 16/4/2009 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 30 | ,00 |
| 15/4/2009 | 23,0000 | 9,52% | 23,0000 | 23,0000 | 23,0000 | 78 | ,00 |
| 14/4/2009 | 21,0000 | 5,00% | 21,0000 | 22,0000 | 21,0000 | 169 | ,00 |
| 09/4/2009 | 20,0000 | 0,00% | 20,0000 | 21,0000 | 20,0000 | 23 | ,00 |
| 08/4/2009 | 20,0000 | 5,26% | 20,0000 | 20,0000 | 20,0000 | 15 | ,00 |
| 07/4/2009 | 19,0000 | -9,52% | 20,0000 | 20,0000 | 19,0000 | 24 | ,00 |
| 06/4/2009 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 1 | ,00 |
| 03/4/2009 | 21,0000 | 5,00% | 20,0000 | 22,0000 | 20,0000 | 68 | ,00 |
| 02/4/2009 | 20,0000 | -9,09% | 20,0000 | 23,0000 | 20,0000 | 40 | ,00 |
| 01/4/2009 | 22,0000 | -4,35% | 23,0000 | 23,0000 | 21,0000 | 36 | ,00 |
| 31/3/2009 | 23,0000 | 0,00% | 24,0000 | 24,0000 | 23,0000 | 56 | ,00 |
| 30/3/2009 | 23,0000 | 0,00% | 24,0000 | 24,0000 | 21,0000 | 19 | ,00 |
| 27/3/2009 | 23,0000 | -8,00% | 23,0000 | 24,0000 | 23,0000 | 42 | ,00 |
| 26/3/2009 | 25,0000 | 0,00% | 23,0000 | 25,0000 | 23,0000 | 78 | ,00 |
| 24/3/2009 | 25,0000 | 0,00% | 26,0000 | 26,0000 | 25,0000 | 23 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΣΑΡΑΝ | 1,1700 | 9,35 % | 0,1000 | 200 |
| ΚΥΡΙΟ | 2,3100 | 8,96 % | 0,1900 | 67.035 |
| ΞΥΛΠ | 0,4720 | 5,36 % | 0,0240 | 247 |
| ΜΟΝΤΑ | 4,9900 | 4,83 % | 0,2300 | 1.519 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.698 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.617 |
| ΜΠΕΛΑ | 31,2400 | 3,10 % | 0,9400 | 116.445 |
| AEM | 6,1850 | 3,08 % | 0,1850 | 281.229 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 2,87 % | 0,0120 | 688.947 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,0200 | -1,76 % | -0,2150 | 15.112.137 |
| ΠΕΙΡ | 6,7880 | -0,79 % | -0,0540 | 14.012.103 |
| ΑΛΦΑ | 3,5110 | -0,20 % | -0,0070 | 12.087.692 |
| ΕΥΡΩΒ | 3,1520 | -1,01 % | -0,0320 | 11.017.157 |
| MTLN | 52,1000 | -1,98 % | -1,0500 | 7.802.562 |
| ΟΠΑΠ | 18,9800 | 1,12 % | 0,2100 | 4.518.581 |
| BOCHGR | 7,4800 | 1,36 % | 0,1000 | 4.109.274 |
| ΜΠΕΛΑ | 31,2400 | 3,10 % | 0,9400 | 3.587.005 |
| ΟΤΕ | 16,2800 | -0,06 % | -0,0100 | 3.537.474 |
| ΕΛΠΕ | 8,1200 | -1,93 % | -0,1600 | 3.101.418 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1520 | -1,01 % | 3.484.825 | 11,02εκ. |
| ΑΛΦΑ | 3,5110 | -0,20 % | 3.468.927 | 12,09εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,48 % | 3.095.010 | 194,8χιλ. |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 2.396.642 | 2,91εκ. |
| ΠΕΙΡ | 6,7880 | -0,79 % | 2.077.579 | 14,01εκ. |
| ΕΤΕ | 12,0200 | -1,76 % | 1.256.090 | 15,11εκ. |
| ΑΔΜΗΕ | 3,1700 | -1,71 % | 715.614 | 2,25εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 2,87 % | 688.947 | 296,2χιλ. |
| BOCHGR | 7,4800 | 1,36 % | 550.269 | 4,11εκ. |
| CREDIA | 1,4260 | -1,66 % | 523.830 | 752,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.938 | 0,99 % |
| ΚΥΡΙΟ | 2,3100 | 8,96 % | 67.035 | 0,88 % |
| EIS | 1,2800 | -0,78 % | 86.679 | 0,57 % |
| ΤΖΚΑ | 1,4550 | -0,68 % | 17.099 | 0,56 % |
| AEM | 6,1850 | 3,08 % | 281.229 | 0,48 % |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 2.396.642 | 0,40 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 36.054 | 0,31 % |
| ΑΔΜΗΕ | 3,1700 | -1,71 % | 715.614 | 0,31 % |
| ΕΧΑΕ | 7,0200 | 0,43 % | 176.288 | 0,29 % |
| ΦΒΜΕΖΖ | 0,0627 | -0,48 % | 3.095.010 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3100 | 8,96 % | 67.035 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.698 | 11,67 % |
| ΜΟΝΤΑ | 4,9900 | 4,83 % | 1.519 | 10,29 % |
| ΛΑΝΑΚ | 1,4300 | 0,70 % | 1.719 | 9,86 % |
| ΠΡΔ | 0,5600 | -1,75 % | 29.799 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 0,00 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 68.102 | 7,07 % |
| ΜΙΓ | 4,2400 | -2,08 % | 29.012 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.617 | 6,50 % |
| ΠΑΙΡ | 1,0100 | -4,72 % | 3.723 | 6,13 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|