| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.024 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.691 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.813 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 39.086 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
ΤΑΧΥΔΡΟΜΙΚΟ ΤΑΜΙΕΥΤΗΡΙΟ ΕΛΛΑΔΟΣ ΑΤΕ (ΤΤ)
0,1680 €
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 |
|---|---|---|---|---|---|---|---|
| 16/8/2011 | 1,7800 | -2,20% | 1,8300 | 1,8300 | 1,7300 | 248.763 | ,00 |
| 12/8/2011 | 1,8200 | 1,11% | 1,8500 | 1,8700 | 1,8000 | 251.579 | ,00 |
| 11/8/2011 | 1,8000 | -2,17% | 1,8500 | 1,9200 | 1,7900 | 402.124 | ,00 |
| 10/8/2011 | 1,8400 | -7,07% | 2,0400 | 2,0900 | 1,8400 | 495.520 | ,00 |
| 09/8/2011 | 1,9800 | 4,76% | 1,9200 | 1,9900 | 1,7600 | 610.819 | ,00 |
| 08/8/2011 | 1,8900 | -8,70% | 2,0700 | 2,0900 | 1,8900 | 621.748 | ,00 |
| 05/8/2011 | 2,0700 | -4,61% | 2,0400 | 2,1400 | 2,0100 | 541.060 | ,00 |
| 04/8/2011 | 2,1700 | -3,56% | 2,3200 | 2,3200 | 2,1700 | 415.181 | ,00 |
| 03/8/2011 | 2,2500 | -3,02% | 2,2700 | 2,3300 | 2,2400 | 330.353 | ,00 |
| 02/8/2011 | 2,3200 | -4,13% | 2,4100 | 2,4400 | 2,3200 | 290.112 | ,00 |
| 01/8/2011 | 2,4200 | -3,97% | 2,5900 | 2,6200 | 2,4200 | 256.498 | ,00 |
| 29/7/2011 | 2,5200 | -1,56% | 2,5600 | 2,5900 | 2,5200 | 188.458 | ,00 |
| 28/7/2011 | 2,5600 | -1,92% | 2,5800 | 2,6100 | 2,5200 | 195.684 | ,00 |
| 27/7/2011 | 2,6100 | -1,51% | 2,6500 | 2,6900 | 2,5600 | 515.249 | ,00 |
| 26/7/2011 | 2,6500 | -5,36% | 2,8000 | 2,8400 | 2,6100 | 483.096 | ,00 |
| 25/7/2011 | 2,8000 | 1,45% | 2,7200 | 2,8800 | 2,6800 | 782.291 | ,00 |
| 22/7/2011 | 2,7600 | 13,11% | 2,5500 | 2,8000 | 2,5500 | 998.927 | ,00 |
| 21/7/2011 | 2,4400 | 5,63% | 2,3700 | 2,4700 | 2,3100 | 591.444 | ,00 |
| 20/7/2011 | 2,3100 | 0,43% | 2,3100 | 2,3300 | 2,2600 | 249.618 | ,00 |
| 19/7/2011 | 2,3000 | 0,88% | 2,3200 | 2,3500 | 2,2700 | 369.206 | ,00 |
| 18/7/2011 | 2,2800 | -0,87% | 2,3100 | 2,3400 | 2,2400 | 418.255 | ,00 |
| 15/7/2011 | 2,3000 | 0,00% | 2,3000 | 2,3500 | 2,2600 | 276.903 | ,00 |
| 14/7/2011 | 2,3000 | -4,17% | 2,3600 | 2,3600 | 2,2600 | 644.428 | ,00 |
| 13/7/2011 | 2,4000 | -4,00% | 2,5100 | 2,5400 | 2,3100 | 726.643 | ,00 |
| 12/7/2011 | 2,5000 | -3,47% | 2,5300 | 2,5700 | 2,3800 | 616.548 | ,00 |
| 11/7/2011 | 2,5900 | -4,07% | 2,6800 | 2,6900 | 2,5600 | 353.729 | ,00 |
| 08/7/2011 | 2,7000 | -1,82% | 2,7600 | 2,7600 | 2,6600 | 186.222 | ,00 |
| 07/7/2011 | 2,7500 | 0,36% | 2,7000 | 2,7800 | 2,6600 | 271.780 | ,00 |
| 06/7/2011 | 2,7400 | -3,52% | 2,8000 | 2,8400 | 2,6600 | 301.018 | ,00 |
| 05/7/2011 | 2,8400 | -0,35% | 2,8600 | 2,8900 | 2,7900 | 437.708 | ,00 |
| 04/7/2011 | 2,8500 | -2,06% | 2,9400 | 2,9900 | 2,8200 | 502.243 | ,00 |
| 01/7/2011 | 2,9100 | 2,11% | 2,8400 | 2,9700 | 2,8400 | 489.051 | ,00 |
| 30/6/2011 | 2,8500 | -0,35% | 2,8400 | 2,9100 | 2,8200 | 369.680 | ,00 |
| 29/6/2011 | 2,8600 | 0,00% | 2,9400 | 2,9900 | 2,8200 | 610.597 | ,00 |
| 28/6/2011 | 2,8600 | 10,00% | 2,6000 | 2,8900 | 2,6000 | 691.481 | ,00 |
| 27/6/2011 | 2,6000 | -1,89% | 2,6400 | 2,6400 | 2,5300 | 313.134 | ,00 |
| 24/6/2011 | 2,6500 | -1,49% | 2,7500 | 2,8200 | 2,6500 | 518.165 | ,00 |
| 23/6/2011 | 2,6900 | -3,93% | 2,8000 | 2,8100 | 2,6600 | 356.435 | ,00 |
| 22/6/2011 | 2,8000 | -3,45% | 2,9000 | 2,9600 | 2,7900 | 299.272 | ,00 |
| 21/6/2011 | 2,9000 | 4,69% | 2,8000 | 2,9100 | 2,7900 | 385.144 | ,00 |
| 20/6/2011 | 2,7700 | -6,73% | 2,9500 | 2,9800 | 2,7700 | 324.265 | ,00 |
| 17/6/2011 | 2,9700 | 4,58% | 2,7500 | 3,0100 | 2,7000 | 1.079.427 | ,00 |
| 16/6/2011 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 15/6/2011 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 14/6/2011 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 10/6/2011 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 09/6/2011 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 08/6/2011 | 2,8400 | -3,07% | 2,9000 | 2,9200 | 2,8200 | 295.827 | ,00 |
| 07/6/2011 | 2,9300 | -4,56% | 3,0200 | 3,0300 | 2,9200 | 368.181 | ,00 |
| 06/6/2011 | 3,0700 | -0,97% | 3,1200 | 3,1300 | 3,0200 | 307.526 | ,00 |
| 03/6/2011 | 3,1000 | 5,44% | 2,9900 | 3,1600 | 2,9900 | 740.056 | ,00 |
| 02/6/2011 | 2,9400 | -0,68% | 2,8500 | 2,9400 | 2,8500 | 320.631 | ,00 |
| 01/6/2011 | 2,9600 | -0,34% | 3,0500 | 3,0800 | 2,9100 | 734.560 | ,00 |
| 31/5/2011 | 2,9700 | 8,00% | 2,8500 | 3,0000 | 2,8200 | 646.516 | ,00 |
| 30/5/2011 | 2,7500 | 0,00% | 2,7500 | 2,8400 | 2,7200 | 452.681 | ,00 |
| 27/5/2011 | 2,7500 | -4,51% | 2,8900 | 2,9900 | 2,6100 | 1.365.838 | ,00 |
| 26/5/2011 | 2,8800 | -2,37% | 2,9700 | 2,9900 | 2,8300 | 463.813 | ,00 |
| 25/5/2011 | 2,9500 | 0,00% | 2,9200 | 2,9800 | 2,8700 | 504.497 | ,00 |
| 24/5/2011 | 2,9500 | 4,98% | 3,1300 | 3,2500 | 2,9300 | 1.570.026 | ,00 |
| 23/5/2011 | 2,8100 | 2,55% | 2,7000 | 2,9600 | 2,6700 | 687.963 | ,00 |
| 20/5/2011 | 2,7400 | -0,36% | 2,7400 | 2,8000 | 2,6800 | 201.120 | ,00 |
| 19/5/2011 | 2,7500 | -1,79% | 2,7800 | 2,8300 | 2,7200 | 263.726 | ,00 |
| 18/5/2011 | 2,8000 | 0,72% | 2,8300 | 2,9800 | 2,7300 | 701.849 | ,00 |
| 17/5/2011 | 2,7800 | 3,35% | 2,6600 | 2,7800 | 2,6400 | 316.704 | ,00 |
| 16/5/2011 | 2,6900 | -1,47% | 2,7100 | 2,7100 | 2,6200 | 310.872 | ,00 |
| 13/5/2011 | 2,7300 | 0,74% | 2,7300 | 2,7700 | 2,6800 | 328.136 | ,00 |
| 12/5/2011 | 2,7100 | -1,81% | 2,7000 | 2,8100 | 2,6600 | 288.004 | ,00 |
| 11/5/2011 | 2,7600 | 1,47% | 2,7400 | 2,8800 | 2,7000 | 545.741 | ,00 |
| 10/5/2011 | 2,7200 | 3,42% | 2,6300 | 2,7500 | 2,6000 | 538.730 | ,00 |
| 09/5/2011 | 2,6300 | -2,59% | 2,7000 | 2,7000 | 2,5700 | 402.354 | ,00 |
| 06/5/2011 | 2,7000 | 0,00% | 2,7300 | 2,7300 | 2,6700 | 162.853 | ,00 |
| 05/5/2011 | 2,7000 | -2,17% | 2,7600 | 2,7800 | 2,6900 | 247.255 | ,00 |
| 04/5/2011 | 2,7600 | -0,72% | 2,7700 | 2,8200 | 2,6900 | 260.474 | ,00 |
| 03/5/2011 | 2,7800 | -0,71% | 2,7900 | 2,8800 | 2,7700 | 172.046 | ,00 |
| 02/5/2011 | 2,8000 | -3,45% | 2,9300 | 2,9600 | 2,7800 | 481.498 | ,00 |
| 29/4/2011 | 2,9000 | 4,69% | 2,7800 | 2,9000 | 2,7700 | 452.873 | ,00 |
| 28/4/2011 | 2,7700 | -1,07% | 2,8000 | 2,8200 | 2,7400 | 449.607 | ,00 |
| 27/4/2011 | 2,8000 | -2,78% | 2,8600 | 2,8800 | 2,7000 | 358.538 | ,00 |
| 26/4/2011 | 2,8800 | -1,37% | 2,9200 | 2,9200 | 2,8500 | 140.293 | ,00 |
| 21/4/2011 | 2,9200 | 1,39% | 2,9000 | 2,9200 | 2,8400 | 277.462 | ,00 |
| 20/4/2011 | 2,8800 | 0,00% | 2,9300 | 2,9800 | 2,7600 | 487.861 | ,00 |
| 19/4/2011 | 2,8800 | 1,41% | 2,8500 | 2,9500 | 2,7700 | 726.306 | ,00 |
| 18/4/2011 | 2,8400 | -6,89% | 3,0800 | 3,0800 | 2,7900 | 1.166.867 | ,00 |
| 15/4/2011 | 3,0500 | -5,86% | 3,3000 | 3,3000 | 3,0400 | 1.036.530 | ,00 |
| 14/4/2011 | 3,2400 | -5,26% | 3,4000 | 3,4000 | 3,2000 | 526.017 | ,00 |
| 13/4/2011 | 3,4200 | 2,09% | 3,3600 | 3,4300 | 3,3300 | 278.095 | ,00 |
| 12/4/2011 | 3,3500 | 6,35% | 3,1200 | 3,3500 | 3,1200 | 367.906 | ,00 |
| 11/4/2011 | 3,1500 | -5,41% | 3,2700 | 3,3000 | 3,1400 | 262.029 | ,00 |
| 08/4/2011 | 3,3300 | -3,20% | 3,4400 | 3,4800 | 3,3300 | 298.578 | ,00 |
| 07/4/2011 | 3,4400 | 3,61% | 3,3600 | 3,4400 | 3,3200 | 322.332 | ,00 |
| 06/4/2011 | 3,3200 | 5,40% | 3,1900 | 3,3600 | 3,0700 | 510.975 | ,00 |
| 05/4/2011 | 3,1500 | 0,64% | 3,1300 | 3,2600 | 3,1300 | 294.799 | ,00 |
| 04/4/2011 | 3,1300 | -6,57% | 3,3500 | 3,3500 | 3,1200 | 530.644 | ,00 |
| 01/4/2011 | 3,3500 | -0,59% | 3,3700 | 3,4100 | 3,3200 | 212.428 | ,00 |
| 31/3/2011 | 3,3700 | -0,88% | 3,4800 | 3,5100 | 3,3500 | 295.295 | ,00 |
| 30/3/2011 | 3,4000 | 0,89% | 3,3700 | 3,4700 | 3,3500 | 384.549 | ,00 |
| 29/3/2011 | 3,3700 | -4,53% | 3,5300 | 3,5700 | 3,3300 | 414.408 | ,00 |
| 28/3/2011 | 3,5300 | -3,55% | 3,6600 | 3,6700 | 3,5300 | 252.116 | ,00 |
| 24/3/2011 | 3,6600 | 3,39% | 3,5400 | 3,6800 | 3,5200 | 285.098 | ,00 |
| 23/3/2011 | 3,5400 | -3,01% | 3,6200 | 3,7000 | 3,5400 | 322.407 | ,00 |
| 22/3/2011 | 3,6500 | -1,88% | 3,7600 | 3,7600 | 3,6300 | 285.828 | ,00 |
| 21/3/2011 | 3,7200 | 0,00% | 3,7500 | 3,8200 | 3,7200 | 250.011 | ,00 |
| 18/3/2011 | 3,7200 | -1,33% | 3,8200 | 3,8400 | 3,7200 | 469.605 | ,00 |
| 17/3/2011 | 3,7700 | 0,53% | 3,8200 | 3,8200 | 3,6900 | 491.453 | ,00 |
| 16/3/2011 | 3,7500 | 1,08% | 3,7900 | 3,8600 | 3,7500 | 692.146 | ,00 |
| 15/3/2011 | 3,7100 | -2,62% | 3,7000 | 3,7500 | 3,6100 | 1.065.325 | ,00 |
| 14/3/2011 | 3,8100 | 11,73% | 3,8000 | 3,8200 | 3,6600 | 1.403.599 | ,00 |
| 11/3/2011 | 3,4100 | 4,60% | 3,2400 | 3,4800 | 3,2300 | 628.765 | ,00 |
| 10/3/2011 | 3,2600 | 2,19% | 3,1500 | 3,2900 | 3,1100 | 332.967 | ,00 |
| 09/3/2011 | 3,1900 | 2,57% | 3,1500 | 3,3000 | 3,1500 | 337.976 | ,00 |
| 08/3/2011 | 3,1100 | -7,99% | 3,2800 | 3,3000 | 3,1100 | 505.656 | ,00 |
| 04/3/2011 | 3,3800 | 0,90% | 3,4000 | 3,4100 | 3,2900 | 223.247 | ,00 |
| 03/3/2011 | 3,3500 | 0,00% | 3,3500 | 3,4600 | 3,3500 | 303.405 | ,00 |
| 02/3/2011 | 3,3500 | -2,05% | 3,3600 | 3,4500 | 3,3300 | 306.263 | ,00 |
| 01/3/2011 | 3,4200 | 0,59% | 3,4000 | 3,5900 | 3,4000 | 587.250 | ,00 |
| 28/2/2011 | 3,4000 | -4,23% | 3,5500 | 3,5500 | 3,3800 | 752.266 | ,00 |
| 25/2/2011 | 3,5500 | 0,28% | 3,5400 | 3,6100 | 3,4100 | 762.696 | ,00 |
| 24/2/2011 | 3,5400 | -6,10% | 3,7000 | 3,8000 | 3,5400 | 477.297 | ,00 |
| 23/2/2011 | 3,7700 | 8,33% | 3,5200 | 3,8200 | 3,4700 | 1.002.946 | ,00 |
| 22/2/2011 | 3,4800 | -5,95% | 3,6500 | 3,6500 | 3,4800 | 689.410 | ,00 |
| 21/2/2011 | 3,7000 | -10,19% | 3,9400 | 4,1200 | 3,7000 | 1.366.802 | ,00 |
| 18/2/2011 | 4,1200 | 19,77% | 3,4900 | 4,1400 | 3,3600 | 1.525.623 | ,00 |
| 17/2/2011 | 3,4400 | 5,85% | 3,2600 | 3,4800 | 3,2500 | 598.832 | ,00 |
| 16/2/2011 | 3,2500 | 0,00% | 3,2500 | 3,3300 | 3,2400 | 220.444 | ,00 |
| 15/2/2011 | 3,2500 | -3,27% | 3,3800 | 3,4300 | 3,2500 | 482.568 | ,00 |
| 14/2/2011 | 3,3600 | -1,75% | 3,4800 | 3,5400 | 3,3200 | 515.154 | ,00 |
| 11/2/2011 | 3,4200 | 9,27% | 3,1500 | 3,4800 | 3,0800 | 758.857 | ,00 |
| 10/2/2011 | 3,1300 | -7,40% | 3,3800 | 3,3800 | 3,1300 | 537.301 | ,00 |
| 09/2/2011 | 3,3800 | 3,36% | 3,2900 | 3,4000 | 3,2600 | 333.244 | ,00 |
| 08/2/2011 | 3,2700 | 0,31% | 3,2800 | 3,3700 | 3,2700 | 258.617 | ,00 |
| 07/2/2011 | 3,2600 | -1,21% | 3,3000 | 3,3300 | 3,2300 | 249.265 | ,00 |
| 04/2/2011 | 3,3000 | -1,20% | 3,3400 | 3,4600 | 3,2000 | 527.776 | ,00 |
| 03/2/2011 | 3,3400 | 1,52% | 3,2400 | 3,3900 | 3,2400 | 353.236 | ,00 |
| 02/2/2011 | 3,2900 | -3,24% | 3,4700 | 3,5300 | 3,2500 | 827.439 | ,00 |
| 01/2/2011 | 3,4000 | 7,26% | 3,2000 | 3,4000 | 3,1900 | 650.989 | ,00 |
| 31/1/2011 | 3,1700 | 0,32% | 3,1000 | 3,2300 | 3,0800 | 343.163 | ,00 |
| 28/1/2011 | 3,1600 | 3,95% | 3,0400 | 3,1600 | 3,0400 | 210.626 | ,00 |
| 27/1/2011 | 3,0400 | -2,25% | 3,1300 | 3,1700 | 3,0400 | 187.921 | ,00 |
| 26/1/2011 | 3,1100 | -0,32% | 3,1200 | 3,2200 | 3,1100 | 214.981 | ,00 |
| 25/1/2011 | 3,1200 | -3,41% | 3,2500 | 3,2800 | 3,1100 | 255.748 | ,00 |
| 24/1/2011 | 3,2300 | 3,86% | 3,1400 | 3,2300 | 3,1100 | 330.235 | ,00 |
| 21/1/2011 | 3,1100 | 0,32% | 3,1000 | 3,1900 | 3,0700 | 477.782 | ,00 |
| 20/1/2011 | 3,1000 | 1,64% | 3,0000 | 3,1400 | 2,9800 | 557.715 | ,00 |
| 19/1/2011 | 3,0500 | 7,02% | 2,8800 | 3,0700 | 2,8000 | 393.368 | ,00 |
| 18/1/2011 | 2,8500 | -4,36% | 3,0100 | 3,0300 | 2,8500 | 286.866 | ,00 |
| 17/1/2011 | 2,9800 | -1,65% | 2,9900 | 3,1100 | 2,9800 | 250.385 | ,00 |
| 14/1/2011 | 3,0300 | 1,68% | 2,9400 | 3,0400 | 2,8900 | 395.447 | ,00 |
| 13/1/2011 | 2,9800 | 3,11% | 2,9100 | 3,0200 | 2,8500 | 439.767 | ,00 |
| 12/1/2011 | 2,8900 | 9,47% | 2,7000 | 2,8900 | 2,6900 | 445.887 | ,00 |
| 11/1/2011 | 2,6400 | 5,60% | 2,5500 | 2,6900 | 2,5000 | 420.224 | ,00 |
| 10/1/2011 | 2,5000 | -8,09% | 2,7000 | 2,7000 | 2,5000 | 440.742 | ,00 |
| 07/1/2011 | 2,7200 | 0,00% | 2,7200 | 2,7900 | 2,6600 | 255.381 | ,00 |
| 05/1/2011 | 2,7200 | -5,56% | 2,8400 | 2,8400 | 2,7100 | 319.756 | ,00 |
| 04/1/2011 | 2,8800 | -2,37% | 2,9500 | 2,9500 | 2,8600 | 166.038 | ,00 |
| 03/1/2011 | 2,9500 | 0,68% | 2,9300 | 3,0000 | 2,9300 | 110.487 | ,00 |
| 31/12/2010 | 2,9300 | -1,35% | 2,9700 | 2,9900 | 2,9300 | 77.550 | ,00 |
| 30/12/2010 | 2,9700 | -0,67% | 2,9900 | 3,0100 | 2,9300 | 94.125 | ,00 |
| 29/12/2010 | 2,9900 | 3,10% | 2,9000 | 3,0100 | 2,9000 | 147.683 | ,00 |
| 28/12/2010 | 2,9000 | 0,00% | 2,9000 | 2,9800 | 2,8700 | 174.622 | ,00 |
| 27/12/2010 | 2,9000 | -3,33% | 3,0000 | 3,0600 | 2,9000 | 195.439 | ,00 |
| 23/12/2010 | 3,0000 | -2,28% | 3,0700 | 3,1300 | 3,0000 | 250.633 | ,00 |
| 22/12/2010 | 3,0700 | 0,33% | 3,0600 | 3,1200 | 3,0000 | 332.779 | ,00 |
| 21/12/2010 | 3,0600 | -4,38% | 3,2000 | 3,2300 | 3,0600 | 441.126 | ,00 |
| 20/12/2010 | 3,2000 | -6,16% | 3,4500 | 3,4500 | 3,1700 | 493.091 | ,00 |
| 17/12/2010 | 3,4100 | -2,01% | 3,4800 | 3,5200 | 3,3400 | 582.602 | ,00 |
| 16/12/2010 | 3,4800 | -0,85% | 3,5300 | 3,5900 | 3,4700 | 290.761 | ,00 |
| 15/12/2010 | 3,5100 | 1,45% | 3,4100 | 3,5400 | 3,4000 | 362.154 | ,00 |
| 14/12/2010 | 3,4600 | 4,22% | 3,3300 | 3,4600 | 3,3000 | 349.154 | ,00 |
| 13/12/2010 | 3,3200 | -1,78% | 3,4000 | 3,4300 | 3,3200 | 285.875 | ,00 |
| 10/12/2010 | 3,3800 | 6,29% | 3,2500 | 3,4700 | 3,2500 | 1.001.740 | ,00 |
| 09/12/2010 | 3,1800 | 0,00% | 3,2100 | 3,2400 | 3,1800 | 324.498 | ,00 |
| 08/12/2010 | 3,1800 | -0,31% | 3,1600 | 3,2000 | 3,1200 | 205.670 | ,00 |
| 07/12/2010 | 3,1900 | 0,95% | 3,2100 | 3,2500 | 3,1700 | 449.763 | ,00 |
| 06/12/2010 | 3,1600 | 0,96% | 3,2000 | 3,2000 | 3,1000 | 247.496 | ,00 |
| 03/12/2010 | 3,1300 | 1,29% | 3,1500 | 3,1800 | 3,0700 | 462.772 | ,00 |
| 02/12/2010 | 3,0900 | 3,00% | 3,0200 | 3,2500 | 2,9500 | 1.261.834 | ,00 |
| 01/12/2010 | 3,0000 | 8,30% | 2,8400 | 3,0300 | 2,8100 | 527.230 | ,00 |
| 30/11/2010 | 2,7700 | 0,00% | 2,8300 | 2,8400 | 2,7400 | 275.489 | ,00 |
| 29/11/2010 | 2,7700 | -1,07% | 2,9400 | 2,9900 | 2,7700 | 477.764 | ,00 |
| 26/11/2010 | 2,8000 | -3,11% | 2,8900 | 2,9400 | 2,8000 | 591.741 | ,00 |
| 25/11/2010 | 2,8900 | -2,36% | 3,0000 | 3,0100 | 2,8900 | 300.559 | ,00 |
| 24/11/2010 | 2,9600 | 1,72% | 2,9100 | 3,0000 | 2,9100 | 336.820 | ,00 |
| 23/11/2010 | 2,9100 | -1,69% | 2,9000 | 3,0800 | 2,8900 | 479.675 | ,00 |
| 22/11/2010 | 2,9600 | -6,03% | 3,1900 | 3,2100 | 2,9600 | 425.497 | ,00 |
| 19/11/2010 | 3,1500 | -3,37% | 3,3400 | 3,4600 | 3,1500 | 765.307 | ,00 |
| 18/11/2010 | 3,2600 | 13,59% | 2,9400 | 3,2600 | 2,9200 | 529.237 | ,00 |
| 17/11/2010 | 2,8700 | -3,37% | 2,9500 | 3,0000 | 2,8600 | 366.487 | ,00 |
| 16/11/2010 | 2,9700 | -1,98% | 3,0400 | 3,0400 | 2,9500 | 237.319 | ,00 |
| 15/11/2010 | 3,0300 | -2,26% | 3,1300 | 3,1300 | 3,0300 | 267.705 | ,00 |
| 12/11/2010 | 3,1000 | 0,65% | 2,9900 | 3,1300 | 2,9800 | 260.427 | ,00 |
| 11/11/2010 | 3,0800 | -3,75% | 3,2000 | 3,2000 | 3,0300 | 408.843 | ,00 |
| 10/11/2010 | 3,2000 | -3,61% | 3,3100 | 3,3100 | 3,2000 | 146.760 | ,00 |
| 09/11/2010 | 3,3200 | -0,30% | 3,2900 | 3,3400 | 3,2300 | 220.746 | ,00 |
| 08/11/2010 | 3,3300 | 1,52% | 3,4000 | 3,4500 | 3,3300 | 318.181 | ,00 |
| 05/11/2010 | 3,2800 | 2,50% | 3,2300 | 3,2900 | 3,1100 | 472.005 | ,00 |
| 04/11/2010 | 3,2000 | -5,88% | 3,4000 | 3,5100 | 3,2000 | 436.759 | ,00 |
| 03/11/2010 | 3,4000 | -2,58% | 3,5100 | 3,5600 | 3,4000 | 271.838 | ,00 |
| 02/11/2010 | 3,4900 | -2,79% | 3,5100 | 3,5800 | 3,4600 | 465.023 | ,00 |
| 01/11/2010 | 3,5900 | -6,99% | 3,8900 | 3,8900 | 3,5900 | 509.607 | ,00 |
| 29/10/2010 | 3,8600 | -2,03% | 3,8800 | 3,8800 | 3,7100 | 459.974 | ,00 |
| 27/10/2010 | 3,9400 | -1,25% | 3,9600 | 3,9800 | 3,8900 | 282.037 | ,00 |
| 26/10/2010 | 3,9900 | -2,92% | 4,1000 | 4,1400 | 3,9700 | 279.639 | ,00 |
| 25/10/2010 | 4,1100 | 0,98% | 4,1300 | 4,1700 | 4,1000 | 232.389 | ,00 |
| 22/10/2010 | 4,0700 | -0,25% | 4,0800 | 4,1800 | 4,0700 | 189.838 | ,00 |
| 21/10/2010 | 4,0800 | 1,49% | 4,0800 | 4,1800 | 4,0600 | 322.566 | ,00 |
| 20/10/2010 | 4,0200 | 0,25% | 4,0300 | 4,0900 | 4,0000 | 181.598 | ,00 |
| 19/10/2010 | 4,0100 | 0,00% | 4,0100 | 4,1100 | 3,9900 | 229.407 | ,00 |
| 18/10/2010 | 4,0100 | 0,25% | 3,9500 | 4,0200 | 3,9300 | 139.762 | ,00 |
| 15/10/2010 | 4,0000 | 0,50% | 3,9800 | 4,0500 | 3,9600 | 128.103 | ,00 |
| 14/10/2010 | 3,9800 | -4,33% | 4,2200 | 4,2200 | 3,9800 | 237.263 | ,00 |
| 13/10/2010 | 4,1600 | 1,71% | 4,1400 | 4,2200 | 4,1200 | 277.220 | ,00 |
| 12/10/2010 | 4,0900 | -0,73% | 4,0500 | 4,1400 | 4,0500 | 161.218 | ,00 |
| 11/10/2010 | 4,1200 | 1,73% | 4,0500 | 4,1300 | 4,0300 | 244.176 | ,00 |
| 08/10/2010 | 4,0500 | -1,22% | 4,1400 | 4,2600 | 4,0500 | 444.174 | ,00 |
| 07/10/2010 | 4,1000 | -0,49% | 4,1200 | 4,1700 | 4,0900 | 220.615 | ,00 |
| 06/10/2010 | 4,1200 | 0,73% | 4,1500 | 4,1900 | 4,1200 | 389.139 | ,00 |
| 05/10/2010 | 4,0900 | 5,96% | 3,8600 | 4,0900 | 3,8500 | 501.889 | ,00 |
| 04/10/2010 | 3,8600 | -2,53% | 3,9600 | 3,9800 | 3,8000 | 460.639 | ,00 |
| 01/10/2010 | 3,9600 | -3,41% | 4,1000 | 4,1500 | 3,8500 | 697.473 | ,00 |
| 30/9/2010 | 4,1000 | -3,07% | 4,1600 | 4,2600 | 4,1000 | 477.180 | ,00 |
| 29/9/2010 | 4,2300 | -0,24% | 4,2800 | 4,2800 | 4,1500 | 260.629 | ,00 |
| 28/9/2010 | 4,2400 | -3,64% | 4,3400 | 4,3400 | 4,1900 | 278.268 | ,00 |
| 27/9/2010 | 4,4000 | -0,68% | 4,4700 | 4,6000 | 4,4000 | 422.464 | ,00 |
| 24/9/2010 | 4,4300 | 3,75% | 4,2700 | 4,4300 | 4,2700 | 574.822 | ,00 |
| 23/9/2010 | 4,2700 | 0,47% | 4,2400 | 4,2700 | 4,0700 | 448.864 | ,00 |
| 22/9/2010 | 4,2500 | -0,47% | 4,1900 | 4,2600 | 4,1900 | 209.172 | ,00 |
| 21/9/2010 | 4,2700 | 0,47% | 4,2200 | 4,3000 | 4,1500 | 292.518 | ,00 |
| 20/9/2010 | 4,2500 | -5,13% | 4,4600 | 4,4600 | 4,2100 | 435.812 | ,00 |
| 17/9/2010 | 4,4800 | 0,22% | 4,4700 | 4,5500 | 4,4400 | 375.339 | ,00 |
| 16/9/2010 | 4,4700 | 0,22% | 4,4900 | 4,5000 | 4,4000 | 196.736 | ,00 |
| 15/9/2010 | 4,4600 | -1,33% | 4,4900 | 4,5000 | 4,4000 | 265.865 | ,00 |
| 14/9/2010 | 4,5200 | -1,53% | 4,6000 | 4,6000 | 4,4400 | 218.542 | ,00 |
| 13/9/2010 | 4,5900 | 0,22% | 4,6200 | 4,7000 | 4,5300 | 306.782 | ,00 |
| 10/9/2010 | 4,5800 | -0,22% | 4,6300 | 4,6300 | 4,5000 | 209.319 | ,00 |
| 09/9/2010 | 4,5900 | 1,32% | 4,5500 | 4,6100 | 4,5000 | 324.403 | ,00 |
| 08/9/2010 | 4,5300 | -2,16% | 4,5200 | 4,5800 | 4,4200 | 563.207 | ,00 |
| 07/9/2010 | 4,6300 | -0,43% | 4,6400 | 4,7900 | 4,6000 | 482.958 | ,00 |
| 06/9/2010 | 4,6500 | -1,48% | 4,7200 | 4,8000 | 4,6500 | 279.125 | ,00 |
| 03/9/2010 | 4,7200 | 1,94% | 4,6800 | 4,7700 | 4,6500 | 431.616 | ,00 |
| 02/9/2010 | 4,6300 | -3,34% | 4,7900 | 4,8500 | 4,6300 | 649.032 | ,00 |
| 01/9/2010 | 4,7900 | 4,13% | 4,6300 | 4,7900 | 4,5500 | 871.083 | ,00 |
| 31/8/2010 | 4,6000 | 2,45% | 4,4100 | 4,6000 | 4,3700 | 532.304 | ,00 |
| 30/8/2010 | 4,4900 | -0,44% | 4,5800 | 4,6600 | 4,4900 | 277.878 | ,00 |
| 27/8/2010 | 4,5100 | -1,96% | 4,6000 | 4,6400 | 4,5100 | 462.032 | ,00 |
| 26/8/2010 | 4,6000 | 6,98% | 4,3900 | 4,6000 | 4,3600 | 907.072 | ,00 |
| 25/8/2010 | 4,3000 | -4,23% | 4,5700 | 4,6100 | 4,3000 | 579.814 | ,00 |
| 24/8/2010 | 4,4900 | 5,40% | 4,2100 | 4,6500 | 4,1200 | 1.754.566 | ,00 |
| 23/8/2010 | 4,2600 | 0,71% | 4,2300 | 4,3000 | 4,1700 | 131.004 | ,00 |
| 20/8/2010 | 4,2300 | -3,20% | 4,3600 | 4,3900 | 4,1700 | 389.637 | ,00 |
| 19/8/2010 | 4,3700 | -1,13% | 4,4200 | 4,4800 | 4,3600 | 190.013 | ,00 |
| 18/8/2010 | 4,4200 | -2,43% | 4,5300 | 4,5500 | 4,4200 | 424.436 | ,00 |
| 17/8/2010 | 4,5300 | 1,80% | 4,4900 | 4,5900 | 4,4600 | 458.935 | ,00 |
| 16/8/2010 | 4,4500 | 0,68% | 4,4500 | 4,5000 | 4,3600 | 264.794 | ,00 |
| 13/8/2010 | 4,4200 | -0,45% | 4,5000 | 4,5400 | 4,2900 | 636.260 | ,00 |
| 12/8/2010 | 4,4400 | 4,23% | 4,2700 | 4,5400 | 4,2600 | 1.317.534 | ,00 |
| 11/8/2010 | 4,2600 | 8,40% | 3,9000 | 4,2600 | 3,8300 | 815.037 | ,00 |
| 10/8/2010 | 3,9300 | -4,61% | 4,1000 | 4,1000 | 3,9300 | 608.274 | ,00 |
| 09/8/2010 | 4,1200 | -0,96% | 4,2000 | 4,2800 | 4,0000 | 636.222 | ,00 |
| 06/8/2010 | 4,1600 | -3,70% | 4,3500 | 4,3700 | 4,1600 | 613.234 | ,00 |
| 05/8/2010 | 4,3200 | -2,26% | 4,4200 | 4,4600 | 4,2600 | 466.069 | ,00 |
| 04/8/2010 | 4,4200 | -2,21% | 4,5200 | 4,5200 | 4,4000 | 550.948 | ,00 |
| 03/8/2010 | 4,5200 | -3,21% | 4,6700 | 4,7000 | 4,5200 | 342.980 | ,00 |
| 02/8/2010 | 4,6700 | 5,18% | 4,4900 | 4,6800 | 4,4500 | 747.863 | ,00 |
| 30/7/2010 | 4,4400 | -0,22% | 4,4000 | 4,4700 | 4,2300 | 773.881 | ,00 |
| 29/7/2010 | 4,4500 | 3,73% | 4,2900 | 4,5500 | 4,2600 | 814.343 | ,00 |
| 28/7/2010 | 4,2900 | 0,23% | 4,3200 | 4,3300 | 4,0100 | 1.158.111 | ,00 |
| 27/7/2010 | 4,2800 | 9,74% | 3,9900 | 4,3000 | 3,9800 | 1.793.336 | ,00 |
| 26/7/2010 | 3,9000 | 16,77% | 3,3400 | 3,9000 | 3,3400 | 1.496.891 | ,00 |
| 23/7/2010 | 3,3400 | -2,62% | 3,4300 | 3,4800 | 3,3400 | 259.117 | ,00 |
| 22/7/2010 | 3,4300 | 3,94% | 3,3000 | 3,4800 | 3,2900 | 557.908 | ,00 |
| 21/7/2010 | 3,3000 | -2,37% | 3,4400 | 3,4800 | 3,3000 | 453.750 | ,00 |
| 20/7/2010 | 3,3800 | -1,46% | 3,4700 | 3,5100 | 3,3500 | 899.870 | ,00 |
| 19/7/2010 | 3,4300 | 3,31% | 3,3000 | 3,4800 | 3,2400 | 1.300.420 | ,00 |
| 16/7/2010 | 3,3200 | 1,22% | 3,3400 | 3,4000 | 3,3000 | 1.483.285 | ,00 |
| 15/7/2010 | 3,2800 | 21,48% | 3,1500 | 3,3800 | 3,0500 | 1.231.853 | ,00 |
| 14/7/2010 | 2,7000 | 1,12% | 2,7200 | 2,7400 | 2,6700 | 213.652 | ,00 |
| 13/7/2010 | 2,6700 | 2,30% | 2,6100 | 2,7300 | 2,5800 | 338.190 | ,00 |
| 12/7/2010 | 2,6100 | -0,38% | 2,6400 | 2,7000 | 2,6000 | 118.110 | ,00 |
| 09/7/2010 | 2,6200 | 3,15% | 2,5600 | 2,6600 | 2,5400 | 199.854 | ,00 |
| 08/7/2010 | 2,5400 | 3,67% | 2,5100 | 2,5700 | 2,4900 | 241.650 | ,00 |
| 07/7/2010 | 2,4500 | -0,81% | 2,4500 | 2,4900 | 2,4400 | 74.257 | ,00 |
| 06/7/2010 | 2,4700 | 2,92% | 2,4300 | 2,4800 | 2,4000 | 252.260 | ,00 |
| 05/7/2010 | 2,4000 | 0,42% | 2,4000 | 2,4300 | 2,3600 | 84.381 | ,00 |
| 02/7/2010 | 2,3900 | -1,65% | 2,4300 | 2,4800 | 2,3900 | 162.174 | ,00 |
| 01/7/2010 | 2,4300 | 0,83% | 2,4100 | 2,4600 | 2,3600 | 195.347 | ,00 |
| 30/6/2010 | 2,4100 | -0,41% | 2,4400 | 2,5500 | 2,3700 | 286.803 | ,00 |
| 29/6/2010 | 2,4200 | -0,41% | 2,3800 | 2,4200 | 2,3400 | 245.226 | ,00 |
| 28/6/2010 | 2,4300 | -2,80% | 2,5100 | 2,5200 | 2,4200 | 140.704 | ,00 |
| 25/6/2010 | 2,5000 | -1,96% | 2,5500 | 2,5800 | 2,4600 | 294.822 | ,00 |
| 24/6/2010 | 2,5500 | -5,20% | 2,6700 | 2,7000 | 2,5100 | 231.404 | ,00 |
| 23/6/2010 | 2,6900 | -5,61% | 2,8400 | 2,8400 | 2,6900 | 123.125 | ,00 |
| 22/6/2010 | 2,8500 | 0,71% | 2,8300 | 2,8500 | 2,7800 | 134.794 | ,00 |
| 21/6/2010 | 2,8300 | 2,91% | 2,8100 | 2,8500 | 2,8000 | 169.495 | ,00 |
| 18/6/2010 | 2,7500 | 2,61% | 2,6800 | 2,7500 | 2,6800 | 214.118 | ,00 |
| 17/6/2010 | 2,6800 | -1,47% | 2,6900 | 2,7400 | 2,6800 | 102.200 | ,00 |
| 16/6/2010 | 2,7200 | -0,73% | 2,7400 | 2,7800 | 2,6900 | 157.814 | ,00 |
| 15/6/2010 | 2,7400 | -1,79% | 2,7900 | 2,8100 | 2,6700 | 289.080 | ,00 |
| 14/6/2010 | 2,7900 | 5,28% | 2,7000 | 2,8100 | 2,6700 | 352.185 | ,00 |
| 11/6/2010 | 2,6500 | 0,00% | 2,6900 | 2,7000 | 2,6000 | 155.405 | ,00 |
| 10/6/2010 | 2,6500 | 0,00% | 2,5500 | 2,6800 | 2,5400 | 260.503 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 53.570 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 32.778 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.194 |
| OPTIMA | 7,9700 | 2,71 % | 0,2100 | 234.780 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 3.159 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9200 | 0,21 % | 0,0250 | 31.098.988 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 29.097.497 |
| ΕΥΡΩΒ | 3,1350 | -0,22 % | -0,0070 | 25.166.550 |
| ΑΛΦΑ | 3,4930 | -0,71 % | -0,0250 | 20.434.117 |
| MTLN | 51,5000 | -1,25 % | -0,6500 | 11.398.191 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.140 |
| BOCHGR | 7,4200 | -0,54 % | -0,0400 | 5.939.278 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 5.325.379 |
| ΙΝΛΟΤ | 1,2260 | 1,32 % | 0,0160 | 3.561.690 |
| ΟΤΕ | 16,1500 | -0,19 % | -0,0300 | 3.122.374 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1350 | -0,22 % | 8.016.806 | 25,17εκ. |
| ΑΛΦΑ | 3,4930 | -0,71 % | 5.819.366 | 20,43εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.234.815 | 29,10εκ. |
| ΙΝΛΟΤ | 1,2260 | 1,32 % | 2.922.049 | 3,56εκ. |
| ΕΤΕ | 11,9200 | 0,21 % | 2.611.975 | 31,10εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.406 | 50.153 |
| BOCHGR | 7,4200 | -0,54 % | 794.103 | 5,94εκ. |
| CREDIA | 1,4260 | 0,56 % | 468.353 | 668,4χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -0,12 % | 421.708 | 178,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 66.172 | 0,87 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.155 | 0,52 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| ΙΝΛΟΤ | 1,2260 | 1,32 % | 2.922.049 | 0,48 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.234.815 | 0,34 % |
| ΚΟΥΑΛ | 1,3360 | 1,98 % | 86.600 | 0,32 % |
| ΕΤΕ | 11,9200 | 0,21 % | 2.611.975 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 53.570 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 66.172 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|