| 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
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 |
|---|---|---|---|---|---|---|---|
| 09/6/2010 | 2,6000 | 5,69% | 2,5200 | 2,6400 | 2,4700 | 386.706 | ,00 |
| 08/6/2010 | 2,4600 | -1,60% | 2,5400 | 2,5700 | 2,4000 | 438.821 | ,00 |
| 07/6/2010 | 2,5000 | -4,94% | 2,5900 | 2,6100 | 2,4600 | 557.218 | ,00 |
| 04/6/2010 | 2,6300 | -5,40% | 2,7500 | 2,7700 | 2,6000 | 407.155 | ,00 |
| 03/6/2010 | 2,7800 | 0,36% | 2,8300 | 2,8400 | 2,7500 | 386.967 | ,00 |
| 02/6/2010 | 2,7700 | 4,14% | 2,7000 | 2,8000 | 2,6800 | 425.365 | ,00 |
| 01/6/2010 | 2,6600 | -6,67% | 2,8000 | 2,8300 | 2,6600 | 405.318 | ,00 |
| 31/5/2010 | 2,8500 | -2,73% | 2,9400 | 2,9500 | 2,8200 | 80.395 | ,00 |
| 28/5/2010 | 2,9300 | -3,30% | 3,0600 | 3,1000 | 2,9300 | 212.777 | ,00 |
| 27/5/2010 | 3,0300 | 4,48% | 2,9300 | 3,0700 | 2,8900 | 420.151 | ,00 |
| 26/5/2010 | 2,9000 | 0,69% | 2,9400 | 2,9600 | 2,8300 | 393.370 | ,00 |
| 25/5/2010 | 2,8800 | -4,64% | 2,9000 | 2,9000 | 2,8400 | 330.647 | ,00 |
| 21/5/2010 | 3,0200 | 1,34% | 2,9200 | 3,0600 | 2,9200 | 279.091 | ,00 |
| 20/5/2010 | 2,9800 | -4,79% | 3,1300 | 3,1500 | 2,9800 | 209.764 | ,00 |
| 19/5/2010 | 3,1300 | 0,97% | 3,0900 | 3,1600 | 2,9200 | 331.293 | ,00 |
| 18/5/2010 | 3,1000 | 0,65% | 3,1600 | 3,2100 | 3,0500 | 173.927 | ,00 |
| 17/5/2010 | 3,0800 | -3,75% | 3,2000 | 3,2000 | 3,0000 | 451.706 | ,00 |
| 14/5/2010 | 3,2000 | -5,88% | 3,4000 | 3,4000 | 3,2000 | 255.866 | ,00 |
| 13/5/2010 | 3,4000 | -2,30% | 3,4800 | 3,5600 | 3,3300 | 140.533 | ,00 |
| 12/5/2010 | 3,4800 | 0,29% | 3,4800 | 3,5800 | 3,4200 | 230.557 | ,00 |
| 11/5/2010 | 3,4700 | -4,93% | 3,5500 | 3,6500 | 3,4600 | 219.153 | ,00 |
| 10/5/2010 | 3,6500 | 12,31% | 3,5400 | 3,7800 | 3,4700 | 828.516 | ,00 |
| 07/5/2010 | 3,2500 | -3,27% | 3,3000 | 3,3500 | 3,2100 | 381.652 | ,00 |
| 06/5/2010 | 3,3600 | 5,33% | 3,2500 | 3,4100 | 3,2100 | 567.647 | ,00 |
| 05/5/2010 | 3,1900 | -2,74% | 3,2000 | 3,3600 | 3,0600 | 723.699 | ,00 |
| 04/5/2010 | 3,2800 | -2,09% | 3,3500 | 3,4600 | 3,1800 | 997.211 | ,00 |
| 03/5/2010 | 3,3500 | 0,60% | 3,4000 | 3,4700 | 3,2000 | 458.247 | ,00 |
| 30/4/2010 | 3,3300 | -0,89% | 3,4800 | 3,5600 | 3,2500 | 611.779 | ,00 |
| 29/4/2010 | 3,3600 | 13,90% | 3,0700 | 3,3600 | 3,0700 | 580.145 | ,00 |
| 28/4/2010 | 2,9500 | 4,24% | 2,8300 | 3,0800 | 2,7600 | 1.145.442 | ,00 |
| 27/4/2010 | 2,8300 | -11,56% | 3,1700 | 3,2500 | 2,7900 | 903.715 | ,00 |
| 26/4/2010 | 3,2000 | -4,48% | 3,4200 | 3,4400 | 3,1700 | 417.096 | ,00 |
| 23/4/2010 | 3,3500 | -2,62% | 3,4400 | 3,6900 | 3,3200 | 491.939 | ,00 |
| 22/4/2010 | 3,4400 | -4,71% | 3,6100 | 3,6400 | 3,4400 | 349.246 | ,00 |
| 21/4/2010 | 3,6100 | -2,43% | 3,7000 | 3,7300 | 3,5900 | 194.193 | ,00 |
| 20/4/2010 | 3,7000 | 0,00% | 3,7000 | 3,7700 | 3,6600 | 170.667 | ,00 |
| 19/4/2010 | 3,7000 | -1,33% | 3,7000 | 3,7200 | 3,6400 | 158.711 | ,00 |
| 16/4/2010 | 3,7500 | -4,09% | 3,9000 | 3,9200 | 3,7500 | 247.022 | ,00 |
| 15/4/2010 | 3,9100 | 6,54% | 3,6700 | 3,9400 | 3,6200 | 350.362 | ,00 |
| 14/4/2010 | 3,6700 | -1,34% | 3,7500 | 3,7500 | 3,6300 | 175.337 | ,00 |
| 13/4/2010 | 3,7200 | -2,62% | 3,8200 | 3,8800 | 3,7200 | 212.347 | ,00 |
| 12/4/2010 | 3,8200 | 3,80% | 3,8800 | 3,9800 | 3,8200 | 606.277 | ,00 |
| 09/4/2010 | 3,6800 | 6,05% | 3,4700 | 3,6800 | 3,4700 | 308.119 | ,00 |
| 08/4/2010 | 3,4700 | -4,93% | 3,6400 | 3,6400 | 3,4700 | 706.085 | ,00 |
| 07/4/2010 | 3,6500 | -2,67% | 3,7500 | 3,7900 | 3,6500 | 271.849 | ,00 |
| 06/4/2010 | 3,7500 | -2,60% | 3,8500 | 3,9000 | 3,7100 | 222.519 | ,00 |
| 01/4/2010 | 3,8500 | 1,32% | 3,8600 | 3,8900 | 3,8200 | 89.799 | ,00 |
| 31/3/2010 | 3,8000 | -2,81% | 3,8500 | 3,9200 | 3,8000 | 159.100 | ,00 |
| 30/3/2010 | 3,9100 | -2,98% | 4,0500 | 4,0600 | 3,8700 | 218.376 | ,00 |
| 29/3/2010 | 4,0300 | 0,25% | 4,0800 | 4,1600 | 3,9800 | 326.265 | ,00 |
| 26/3/2010 | 4,0200 | 7,20% | 3,9600 | 4,0400 | 3,9100 | 467.243 | ,00 |
| 24/3/2010 | 3,7500 | -0,53% | 3,8200 | 3,8500 | 3,7500 | 211.090 | ,00 |
| 23/3/2010 | 3,7700 | 1,89% | 3,7500 | 3,8200 | 3,7100 | 145.090 | ,00 |
| 22/3/2010 | 3,7000 | -1,07% | 3,7100 | 3,7600 | 3,6400 | 300.499 | ,00 |
| 19/3/2010 | 3,7400 | 0,27% | 3,7300 | 3,8200 | 3,7300 | 376.530 | ,00 |
| 18/3/2010 | 3,7300 | -4,36% | 3,9000 | 3,9000 | 3,7300 | 411.877 | ,00 |
| 17/3/2010 | 3,9000 | -1,52% | 4,0500 | 4,0600 | 3,9000 | 253.205 | ,00 |
| 16/3/2010 | 3,9600 | -2,94% | 4,0900 | 4,1100 | 3,9000 | 416.795 | ,00 |
| 15/3/2010 | 4,0800 | 2,51% | 4,0300 | 4,1300 | 4,0000 | 413.117 | ,00 |
| 12/3/2010 | 3,9800 | 0,00% | 4,0000 | 4,0400 | 3,9600 | 171.487 | ,00 |
| 11/3/2010 | 3,9800 | -1,49% | 4,0500 | 4,1100 | 3,9800 | 332.464 | ,00 |
| 10/3/2010 | 4,0400 | 2,28% | 3,9500 | 4,0500 | 3,9100 | 893.869 | ,00 |
| 09/3/2010 | 3,9500 | -1,50% | 3,9500 | 4,0000 | 3,9100 | 215.457 | ,00 |
| 08/3/2010 | 4,0100 | -0,25% | 4,0500 | 4,0800 | 3,9800 | 317.674 | ,00 |
| 05/3/2010 | 4,0200 | 0,75% | 3,9900 | 4,0200 | 3,9300 | 307.076 | ,00 |
| 04/3/2010 | 3,9900 | -0,25% | 4,0000 | 4,0300 | 3,9300 | 325.921 | ,00 |
| 03/3/2010 | 4,0000 | 0,25% | 3,9900 | 4,0000 | 3,8900 | 258.286 | ,00 |
| 02/3/2010 | 3,9900 | 1,01% | 3,9500 | 4,0400 | 3,9000 | 472.800 | ,00 |
| 01/3/2010 | 3,9500 | 3,40% | 3,9400 | 3,9600 | 3,8600 | 449.899 | ,00 |
| 26/2/2010 | 3,8200 | 0,53% | 3,8200 | 3,8400 | 3,7300 | 322.483 | ,00 |
| 25/2/2010 | 3,8000 | -2,06% | 3,8500 | 3,8500 | 3,7200 | 291.580 | ,00 |
| 24/2/2010 | 3,8800 | -1,52% | 3,9400 | 3,9400 | 3,8500 | 259.902 | ,00 |
| 23/2/2010 | 3,9400 | -1,01% | 4,0000 | 4,0000 | 3,8800 | 246.504 | ,00 |
| 22/2/2010 | 3,9800 | 1,02% | 3,9600 | 4,0100 | 3,9000 | 374.156 | ,00 |
| 19/2/2010 | 3,9400 | 2,07% | 3,8600 | 3,9500 | 3,8200 | 301.241 | ,00 |
| 18/2/2010 | 3,8600 | 0,00% | 3,8200 | 3,8800 | 3,7900 | 388.537 | ,00 |
| 17/2/2010 | 3,8600 | 0,00% | 3,8200 | 3,9300 | 3,8000 | 414.065 | ,00 |
| 16/2/2010 | 3,8600 | -1,53% | 3,9000 | 3,9000 | 3,7300 | 606.768 | ,00 |
| 12/2/2010 | 3,9200 | -1,26% | 4,0200 | 4,0200 | 3,8400 | 433.044 | ,00 |
| 11/2/2010 | 3,9700 | -3,17% | 4,1200 | 4,1600 | 3,9700 | 742.669 | ,00 |
| 10/2/2010 | 4,1000 | 0,99% | 4,1800 | 4,2300 | 4,0500 | 1.542.594 | ,00 |
| 09/2/2010 | 4,0600 | 2,53% | 3,9600 | 4,0800 | 3,8300 | 1.424.571 | ,00 |
| 08/2/2010 | 3,9600 | -1,74% | 4,0900 | 4,1000 | 3,8100 | 749.931 | ,00 |
| 05/2/2010 | 4,0300 | -4,05% | 4,0900 | 4,1300 | 3,9700 | 820.622 | ,00 |
| 04/2/2010 | 4,2000 | -3,23% | 4,3400 | 4,3400 | 4,1200 | 534.661 | ,00 |
| 03/2/2010 | 4,3400 | -0,69% | 4,4400 | 4,5000 | 4,3100 | 701.340 | ,00 |
| 02/2/2010 | 4,3700 | 0,46% | 4,3500 | 4,4600 | 4,3100 | 352.491 | ,00 |
| 01/2/2010 | 4,3500 | 0,00% | 4,3900 | 4,4300 | 4,3100 | 332.805 | ,00 |
| 29/1/2010 | 4,3500 | 1,40% | 4,3200 | 4,4400 | 4,2800 | 889.192 | ,00 |
| 28/1/2010 | 4,2900 | -0,23% | 4,3500 | 4,3700 | 4,1400 | 804.895 | ,00 |
| 27/1/2010 | 4,3000 | -0,92% | 4,3000 | 4,3900 | 4,1900 | 527.744 | ,00 |
| 26/1/2010 | 4,3400 | 1,88% | 4,2800 | 4,5300 | 4,2600 | 995.926 | ,00 |
| 25/1/2010 | 4,2600 | 1,67% | 4,1500 | 4,3300 | 4,1100 | 760.781 | ,00 |
| 22/1/2010 | 4,1900 | 0,24% | 4,1500 | 4,2800 | 4,1200 | 457.841 | ,00 |
| 21/1/2010 | 4,1800 | -2,34% | 4,2800 | 4,3600 | 4,0800 | 746.621 | ,00 |
| 20/1/2010 | 4,2800 | -4,46% | 4,5000 | 4,5200 | 4,2800 | 417.117 | ,00 |
| 19/1/2010 | 4,4800 | 5,41% | 4,3300 | 4,4800 | 4,1200 | 664.818 | ,00 |
| 18/1/2010 | 4,2500 | -2,52% | 4,3600 | 4,4700 | 4,2100 | 506.979 | ,00 |
| 15/1/2010 | 4,3600 | -5,22% | 4,6800 | 4,6800 | 4,3500 | 462.433 | ,00 |
| 14/1/2010 | 4,6000 | 11,11% | 4,6000 | 4,7600 | 4,3200 | 1.809.215 | ,00 |
| 13/1/2010 | 4,1400 | 0,00% | 4,1400 | 4,2900 | 4,0800 | 600.487 | ,00 |
| 12/1/2010 | 4,1400 | -8,00% | 4,5300 | 4,5300 | 4,0900 | 641.357 | ,00 |
| 11/1/2010 | 4,5000 | -1,96% | 4,6200 | 4,7000 | 4,5000 | 265.641 | ,00 |
| 08/1/2010 | 4,5900 | -0,65% | 4,6200 | 4,7000 | 4,5000 | 214.590 | ,00 |
| 07/1/2010 | 4,6200 | 0,00% | 4,6200 | 4,7500 | 4,5100 | 462.033 | ,00 |
| 05/1/2010 | 4,6200 | 4,29% | 4,4000 | 4,6300 | 4,3800 | 375.871 | ,00 |
| 04/1/2010 | 4,4300 | 0,23% | 4,5200 | 4,5200 | 4,3900 | 144.580 | ,00 |
| 31/12/2009 | 4,4200 | 0,00% | 4,4800 | 4,4800 | 4,4000 | 85.600 | 379.150,96 |
| 30/12/2009 | 4,4200 | -0,45% | 4,4000 | 4,4500 | 4,4000 | 85.326 | 377.277,05 |
| 29/12/2009 | 4,4400 | -0,67% | 4,5100 | 4,5100 | 4,4200 | 89.461 | 398.697,53 |
| 28/12/2009 | 4,4700 | 0,68% | 4,5200 | 4,5600 | 4,4700 | 142.886 | 644.693,42 |
| 23/12/2009 | 4,4400 | -2,63% | 4,6400 | 4,6600 | 4,4400 | 352.679 | 1.606.772,15 |
| 22/12/2009 | 4,5600 | 2,70% | 4,5200 | 4,5900 | 4,4600 | 575.223 | 2.611.925,74 |
| 21/12/2009 | 4,4400 | 0,00% | 4,5000 | 4,6300 | 4,3900 | 452.477 | 2.042.052,71 |
| 18/12/2009 | 4,4400 | 5,21% | 4,2900 | 4,6000 | 4,2400 | 930.318 | 4.132.858,04 |
| 17/12/2009 | 4,2200 | -0,47% | 4,1000 | 4,3100 | 4,0900 | 422.954 | 1.775.018,00 |
| 16/12/2009 | 4,2400 | 4,69% | 4,0500 | 4,2400 | 4,0400 | 313.725 | 1.296.065,96 |
| 15/12/2009 | 4,0500 | -1,22% | 4,1000 | 4,1600 | 4,0100 | 245.129 | 1.000.722,14 |
| 14/12/2009 | 4,1000 | 2,24% | 4,1100 | 4,2000 | 4,0000 | 443.018 | 1.822.642,17 |
| 11/12/2009 | 4,0100 | -7,18% | 4,3600 | 4,4600 | 4,0000 | 716.993 | 3.006.140,01 |
| 10/12/2009 | 4,3200 | 8,00% | 4,0000 | 4,3200 | 3,9600 | 559.112 | 2.319.745,32 |
| 09/12/2009 | 4,0000 | -2,91% | 4,1000 | 4,2300 | 3,9600 | 853.164 | 3.477.543,09 |
| 08/12/2009 | 4,1200 | -8,65% | 4,5100 | 4,5100 | 4,1200 | 505.969 | 2.167.592,94 |
| 07/12/2009 | 4,5100 | -2,80% | 4,6000 | 4,6000 | 4,4400 | 301.525 | 1.361.614,78 |
| 04/12/2009 | 4,6400 | 5,45% | 4,3000 | 4,6600 | 4,2600 | 467.606 | 2.069.188,82 |
| 03/12/2009 | 4,4000 | -5,98% | 4,7500 | 4,8000 | 4,4000 | 468.434 | 2.154.965,06 |
| 02/12/2009 | 4,6800 | 3,77% | 4,6400 | 4,6900 | 4,5200 | 497.202 | 2.293.001,43 |
| 01/12/2009 | 4,5100 | 11,36% | 4,1800 | 4,5200 | 4,1800 | 582.956 | ,00 |
| 30/11/2009 | 4,0500 | 1,76% | 4,0500 | 4,2000 | 3,9900 | 386.988 | ,00 |
| 27/11/2009 | 3,9800 | 4,74% | 3,7000 | 4,0800 | 3,7000 | 933.331 | ,00 |
| 26/11/2009 | 3,8000 | -8,65% | 4,0600 | 4,1200 | 3,8000 | 1.181.493 | ,00 |
| 25/11/2009 | 4,1600 | -5,45% | 4,4000 | 4,4200 | 4,1500 | 928.276 | ,00 |
| 24/11/2009 | 4,4000 | -0,23% | 4,4100 | 4,4500 | 4,3400 | 239.464 | ,00 |
| 23/11/2009 | 4,4100 | 0,46% | 4,4000 | 4,4800 | 4,3100 | 360.131 | ,00 |
| 20/11/2009 | 4,3900 | -2,66% | 4,5800 | 4,5900 | 4,3900 | 722.464 | ,00 |
| 19/11/2009 | 4,5100 | -0,88% | 4,5500 | 4,6200 | 4,5100 | 263.248 | ,00 |
| 18/11/2009 | 4,5500 | -1,30% | 4,6300 | 4,6900 | 4,5400 | 628.137 | ,00 |
| 17/11/2009 | 4,6100 | 0,22% | 4,6000 | 4,7000 | 4,6000 | 352.328 | ,00 |
| 16/11/2009 | 4,6000 | -2,95% | 4,8300 | 4,8300 | 4,5000 | 797.271 | ,00 |
| 13/11/2009 | 4,7400 | -0,63% | 4,7700 | 4,7900 | 4,7200 | 244.615 | ,00 |
| 12/11/2009 | 4,7700 | -0,83% | 4,8300 | 4,8800 | 4,7400 | 304.095 | ,00 |
| 11/11/2009 | 4,8100 | -1,03% | 4,9200 | 4,9200 | 4,8100 | 219.785 | ,00 |
| 10/11/2009 | 4,8600 | -1,02% | 4,9800 | 4,9800 | 4,8400 | 242.820 | ,00 |
| 09/11/2009 | 4,9100 | -0,61% | 5,0100 | 5,0300 | 4,9100 | 157.892 | ,00 |
| 06/11/2009 | 4,9400 | 0,20% | 5,0000 | 5,0400 | 4,8900 | 279.082 | ,00 |
| 05/11/2009 | 4,9300 | -0,60% | 4,9000 | 4,9900 | 4,8500 | 333.981 | ,00 |
| 04/11/2009 | 4,9600 | 3,12% | 4,9300 | 4,9700 | 4,8800 | 256.887 | ,00 |
| 03/11/2009 | 4,8100 | -1,64% | 4,8700 | 4,9500 | 4,8100 | 449.287 | ,00 |
| 02/11/2009 | 4,8900 | 0,20% | 4,8300 | 4,9000 | 4,8000 | 446.976 | ,00 |
| 30/10/2009 | 4,8800 | -4,31% | 5,1400 | 5,2000 | 4,8800 | 612.620 | ,00 |
| 29/10/2009 | 5,1000 | 3,24% | 4,8600 | 5,1100 | 4,7800 | 1.047.488 | ,00 |
| 27/10/2009 | 4,9400 | -1,59% | 4,9900 | 5,0000 | 4,9200 | 642.044 | ,00 |
| 26/10/2009 | 5,0200 | -1,95% | 5,0700 | 5,1000 | 5,0200 | 393.450 | ,00 |
| 23/10/2009 | 5,1200 | 1,19% | 5,1500 | 5,1800 | 5,1000 | 415.696 | ,00 |
| 22/10/2009 | 5,0600 | -1,36% | 5,0400 | 5,1200 | 4,9500 | 676.915 | ,00 |
| 21/10/2009 | 5,1300 | -0,58% | 5,1600 | 5,1800 | 5,1000 | 604.687 | ,00 |
| 20/10/2009 | 5,1600 | 0,00% | 5,2500 | 5,2800 | 5,1500 | 817.000 | ,00 |
| 19/10/2009 | 5,1600 | 0,39% | 5,1600 | 5,3000 | 5,0900 | 793.585 | ,00 |
| 16/10/2009 | 5,1400 | -2,47% | 5,3200 | 5,4200 | 5,0900 | 1.143.363 | ,00 |
| 15/10/2009 | 5,2700 | -4,18% | 5,5000 | 5,5500 | 5,2300 | 1.372.777 | ,00 |
| 14/10/2009 | 5,5000 | 3,77% | 5,5000 | 5,5800 | 5,4200 | 1.692.759 | ,00 |
| 13/10/2009 | 5,3000 | -8,30% | 5,8000 | 5,9600 | 5,2600 | 4.863.981 | ,00 |
| 12/10/2009 | 5,7800 | 10,31% | 5,3000 | 5,8300 | 5,3000 | 2.891.346 | ,00 |
| 09/10/2009 | 5,2400 | 1,35% | 5,2500 | 5,3800 | 5,1300 | 1.394.878 | ,00 |
| 08/10/2009 | 5,1700 | 6,60% | 4,9300 | 5,2500 | 4,8600 | 2.540.934 | ,00 |
| 07/10/2009 | 4,8500 | -0,61% | 4,9200 | 4,9700 | 4,8200 | 755.905 | ,00 |
| 06/10/2009 | 4,8800 | 5,40% | 4,7000 | 4,8900 | 4,6600 | 747.371 | ,00 |
| 05/10/2009 | 4,6300 | -1,07% | 4,7800 | 4,8100 | 4,5500 | 958.200 | ,00 |
| 02/10/2009 | 4,6800 | -1,68% | 4,7000 | 4,7500 | 4,6600 | 771.468 | ,00 |
| 01/10/2009 | 4,7600 | -0,83% | 4,8500 | 4,8500 | 4,7600 | 608.807 | ,00 |
| 30/9/2009 | 4,8000 | -2,04% | 4,9400 | 4,9400 | 4,8000 | 623.102 | ,00 |
| 29/9/2009 | 4,9000 | -0,61% | 4,9700 | 5,0400 | 4,9000 | 1.094.223 | ,00 |
| 28/9/2009 | 4,9300 | 1,02% | 4,8800 | 4,9800 | 4,8200 | 772.250 | ,00 |
| 25/9/2009 | 4,8800 | -1,81% | 4,9200 | 4,9700 | 4,8800 | 636.682 | ,00 |
| 24/9/2009 | 4,9700 | 0,20% | 4,9200 | 5,0400 | 4,8700 | 509.945 | ,00 |
| 23/9/2009 | 4,9600 | 1,22% | 4,9600 | 5,0400 | 4,9500 | 759.345 | ,00 |
| 22/9/2009 | 4,9000 | 1,66% | 4,8600 | 4,9400 | 4,8600 | 381.078 | ,00 |
| 21/9/2009 | 4,8200 | 0,42% | 4,7800 | 4,9600 | 4,7800 | 461.086 | ,00 |
| 18/9/2009 | 4,8000 | -0,41% | 4,8300 | 4,8400 | 4,7700 | 437.140 | ,00 |
| 17/9/2009 | 4,8200 | -1,23% | 4,8800 | 4,9600 | 4,8200 | 429.810 | ,00 |
| 16/9/2009 | 4,8800 | 0,00% | 4,9700 | 4,9800 | 4,8500 | 541.623 | ,00 |
| 15/9/2009 | 4,8800 | 2,74% | 4,8000 | 4,9200 | 4,7800 | 611.601 | ,00 |
| 14/9/2009 | 4,7500 | -2,86% | 4,8400 | 4,8600 | 4,7500 | 509.399 | ,00 |
| 11/9/2009 | 4,8900 | -0,81% | 4,9900 | 5,0000 | 4,8900 | 220.985 | ,00 |
| 10/9/2009 | 4,9300 | -1,40% | 5,0500 | 5,0800 | 4,8800 | 403.498 | ,00 |
| 09/9/2009 | 5,0000 | 1,83% | 4,9100 | 5,0300 | 4,8800 | 468.779 | ,00 |
| 08/9/2009 | 4,9100 | -0,81% | 4,9500 | 5,0100 | 4,9100 | 564.289 | ,00 |
| 07/9/2009 | 4,9500 | 2,91% | 4,8100 | 4,9600 | 4,8100 | 600.873 | ,00 |
| 04/9/2009 | 4,8100 | -0,21% | 4,8200 | 4,9500 | 4,8000 | 614.713 | ,00 |
| 03/9/2009 | 4,8200 | -5,30% | 5,0000 | 5,0000 | 4,6800 | 2.923.177 | ,00 |
| 02/9/2009 | 5,0900 | -2,86% | 5,0900 | 5,1500 | 5,0700 | 812.207 | ,00 |
| 01/9/2009 | 5,2400 | 0,58% | 5,2600 | 5,3000 | 5,0300 | 1.349.865 | ,00 |
| 31/8/2009 | 5,2100 | -4,23% | 5,3200 | 5,3600 | 5,1800 | 1.178.439 | ,00 |
| 28/8/2009 | 5,4400 | -1,81% | 5,5500 | 5,6500 | 5,4400 | 1.242.243 | ,00 |
| 27/8/2009 | 5,5400 | -0,89% | 5,6600 | 5,7100 | 5,5300 | 940.248 | ,00 |
| 26/8/2009 | 5,5900 | 0,54% | 5,6000 | 5,6800 | 5,5800 | 835.163 | ,00 |
| 25/8/2009 | 5,5600 | 2,21% | 5,4100 | 5,5900 | 5,3800 | 584.796 | ,00 |
| 24/8/2009 | 5,4400 | -2,16% | 5,6500 | 5,7700 | 5,4400 | 1.599.790 | ,00 |
| 21/8/2009 | 5,5600 | 4,91% | 5,3000 | 5,5800 | 5,3000 | 1.826.060 | ,00 |
| 20/8/2009 | 5,3000 | 2,32% | 5,2600 | 5,3500 | 5,2300 | 731.580 | ,00 |
| 19/8/2009 | 5,1800 | 2,17% | 5,0700 | 5,1800 | 4,9800 | 477.453 | ,00 |
| 18/8/2009 | 5,0700 | 2,42% | 5,0000 | 5,1200 | 5,0000 | 359.248 | ,00 |
| 17/8/2009 | 4,9500 | -2,56% | 4,9400 | 5,0200 | 4,9100 | 538.984 | ,00 |
| 14/8/2009 | 5,0800 | 0,99% | 5,1100 | 5,1700 | 5,0800 | 401.199 | ,00 |
| 13/8/2009 | 5,0300 | 2,24% | 5,0000 | 5,2000 | 5,0000 | 803.057 | ,00 |
| 12/8/2009 | 4,9200 | 1,23% | 4,8500 | 4,9500 | 4,7700 | 563.838 | ,00 |
| 11/8/2009 | 4,8600 | -5,08% | 5,1800 | 5,2400 | 4,8600 | 713.059 | ,00 |
| 10/8/2009 | 5,1200 | -2,10% | 5,2300 | 5,3200 | 5,1200 | 346.231 | ,00 |
| 07/8/2009 | 5,2300 | 0,00% | 5,2300 | 5,3000 | 5,0600 | 607.166 | ,00 |
| 06/8/2009 | 5,2300 | 0,19% | 5,3100 | 5,3400 | 5,0600 | 787.946 | ,00 |
| 05/8/2009 | 5,2200 | -3,69% | 5,4200 | 5,4500 | 5,2200 | 767.096 | ,00 |
| 04/8/2009 | 5,4200 | 1,31% | 5,3500 | 5,4300 | 5,2400 | 965.275 | ,00 |
| 03/8/2009 | 5,3500 | 3,08% | 5,2500 | 5,3900 | 5,2500 | 1.121.835 | ,00 |
| 31/7/2009 | 5,1900 | 2,98% | 5,1000 | 5,2500 | 4,9500 | 1.231.176 | ,00 |
| 30/7/2009 | 5,0400 | 6,11% | 4,8000 | 5,0500 | 4,7800 | 931.483 | ,00 |
| 29/7/2009 | 4,7500 | 0,85% | 4,6900 | 4,8800 | 4,6800 | 620.487 | ,00 |
| 28/7/2009 | 4,7100 | -3,48% | 4,9300 | 4,9600 | 4,6800 | 947.178 | ,00 |
| 27/7/2009 | 4,8800 | 4,05% | 4,7700 | 4,9400 | 4,7700 | 1.365.306 | ,00 |
| 24/7/2009 | 4,6900 | 2,85% | 4,6400 | 4,7200 | 4,6200 | 817.799 | ,00 |
| 23/7/2009 | 4,5600 | -0,22% | 4,5700 | 4,6100 | 4,5500 | 233.678 | ,00 |
| 22/7/2009 | 4,5700 | 0,44% | 4,5600 | 4,6100 | 4,5000 | 297.168 | ,00 |
| 21/7/2009 | 4,5500 | -0,66% | 4,6000 | 4,6600 | 4,5500 | 684.535 | ,00 |
| 20/7/2009 | 4,5800 | 2,23% | 4,5000 | 4,6100 | 4,5000 | 578.809 | ,00 |
| 17/7/2009 | 4,4800 | 1,36% | 4,4200 | 4,6200 | 4,4200 | 820.019 | ,00 |
| 16/7/2009 | 4,4200 | -1,12% | 4,5200 | 4,5200 | 4,3900 | 659.625 | ,00 |
| 15/7/2009 | 4,4700 | 0,90% | 4,4800 | 4,4900 | 4,4000 | 724.652 | ,00 |
| 14/7/2009 | 4,4300 | 4,98% | 4,3600 | 4,4600 | 4,3100 | 805.358 | ,00 |
| 13/7/2009 | 4,2200 | 3,94% | 3,9900 | 4,2900 | 3,9500 | 1.834.399 | ,00 |
| 10/7/2009 | 4,0600 | -5,80% | 4,3000 | 4,3000 | 4,0600 | 1.042.329 | ,00 |
| 09/7/2009 | 4,3100 | -2,71% | 4,4500 | 4,4600 | 4,3000 | 430.114 | ,00 |
| 08/7/2009 | 4,4300 | -2,42% | 4,4400 | 4,4900 | 4,3800 | 632.775 | ,00 |
| 07/7/2009 | 4,5400 | 0,44% | 4,5200 | 4,6500 | 4,5000 | 462.486 | ,00 |
| 06/7/2009 | 4,5200 | -2,16% | 4,6000 | 4,6000 | 4,5100 | 286.806 | ,00 |
| 03/7/2009 | 4,6200 | -1,07% | 4,6700 | 4,6800 | 4,6000 | 224.425 | ,00 |
| 02/7/2009 | 4,6700 | -3,71% | 4,7900 | 4,8600 | 4,6700 | 775.686 | ,00 |
| 01/7/2009 | 4,8500 | 0,62% | 4,8600 | 4,8700 | 4,7400 | 1.064.344 | ,00 |
| 30/6/2009 | 4,8200 | 8,56% | 4,5100 | 4,8800 | 4,5100 | 1.927.167 | ,00 |
| 29/6/2009 | 4,4400 | -1,77% | 4,5200 | 4,6300 | 4,4300 | 2.125.852 | ,00 |
| 26/6/2009 | 4,5200 | 0,44% | 4,6000 | 4,6100 | 4,5100 | 1.692.224 | ,00 |
| 25/6/2009 | 4,5000 | -0,88% | 4,5400 | 4,6800 | 4,4300 | 2.429.386 | ,00 |
| 24/6/2009 | 4,5400 | 3,18% | 4,3700 | 4,5500 | 4,3200 | 1.166.983 | ,00 |
| 23/6/2009 | 4,4000 | -1,12% | 4,4100 | 4,4500 | 4,3300 | 699.205 | ,00 |
| 22/6/2009 | 4,4500 | -5,72% | 4,7200 | 4,7200 | 4,4500 | 556.103 | ,00 |
| 19/6/2009 | 4,7200 | -2,28% | 4,8600 | 4,8600 | 4,5500 | 1.052.411 | ,00 |
| 18/6/2009 | 4,8300 | 5,00% | 4,7500 | 4,8600 | 4,5600 | 393.879 | ,00 |
| 17/6/2009 | 4,6000 | -8,91% | 5,0500 | 5,0500 | 4,6000 | 607.657 | ,00 |
| 16/6/2009 | 5,0500 | -4,36% | 5,2600 | 5,2600 | 4,9300 | 561.468 | ,00 |
| 15/6/2009 | 5,2800 | 7,32% | 5,0000 | 5,4800 | 4,9900 | 1.263.144 | ,00 |
| 12/6/2009 | 4,9200 | 3,80% | 4,7400 | 4,9800 | 4,7400 | 972.541 | ,00 |
| 11/6/2009 | 4,7400 | -0,84% | 4,7400 | 4,7800 | 4,6600 | 395.002 | ,00 |
| 10/6/2009 | 4,7800 | 2,58% | 4,7400 | 4,8400 | 4,7000 | 538.988 | ,00 |
| 09/6/2009 | 4,6600 | -3,92% | 4,8500 | 4,8500 | 4,6200 | 283.797 | ,00 |
| 05/6/2009 | 4,8500 | 2,11% | 4,8200 | 4,8900 | 4,7800 | 235.155 | ,00 |
| 04/6/2009 | 4,7500 | -4,04% | 4,9800 | 5,0200 | 4,7400 | 428.599 | ,00 |
| 03/6/2009 | 4,9500 | -2,17% | 5,1000 | 5,1400 | 4,9100 | 251.278 | ,00 |
| 02/6/2009 | 5,0600 | 1,00% | 5,0100 | 5,1600 | 4,9400 | 469.432 | ,00 |
| 01/6/2009 | 5,0100 | 6,82% | 4,9300 | 5,0200 | 4,9000 | 691.832 | ,00 |
| 29/5/2009 | 4,6900 | -4,87% | 4,9900 | 5,0400 | 4,6900 | 570.536 | ,00 |
| 28/5/2009 | 4,9300 | 2,07% | 4,7400 | 4,9400 | 4,7000 | 407.640 | ,00 |
| 27/5/2009 | 4,8300 | 1,90% | 4,9100 | 5,0000 | 4,8300 | 937.349 | ,00 |
| 26/5/2009 | 4,7400 | -7,24% | 5,1800 | 5,2500 | 4,7000 | 1.610.589 | ,00 |
| 25/5/2009 | 5,1100 | 6,90% | 4,9000 | 5,1600 | 4,8700 | 1.384.122 | ,00 |
| 22/5/2009 | 4,7800 | 6,46% | 4,4600 | 4,8400 | 4,4600 | 1.100.720 | ,00 |
| 21/5/2009 | 4,4900 | 1,35% | 4,3800 | 4,6600 | 4,3000 | 963.310 | ,00 |
| 20/5/2009 | 4,4300 | 4,24% | 4,3200 | 4,4600 | 4,1900 | 733.276 | ,00 |
| 19/5/2009 | 4,2500 | 2,41% | 4,2800 | 4,3700 | 4,2200 | 581.531 | ,00 |
| 18/5/2009 | 4,1500 | 2,98% | 4,0100 | 4,1700 | 3,9400 | 288.722 | ,00 |
| 15/5/2009 | 4,0300 | -0,98% | 4,1600 | 4,2200 | 4,0100 | 288.853 | ,00 |
| 14/5/2009 | 4,0700 | 0,00% | 3,9900 | 4,1700 | 3,9300 | 344.884 | ,00 |
| 13/5/2009 | 4,0700 | -4,01% | 4,2400 | 4,4500 | 4,0700 | 750.982 | ,00 |
| 12/5/2009 | 4,2400 | 0,71% | 4,1900 | 4,2900 | 4,1500 | 304.535 | ,00 |
| 11/5/2009 | 4,2100 | -0,47% | 4,2300 | 4,4200 | 4,1300 | 362.572 | ,00 |
| 08/5/2009 | 4,2300 | 4,44% | 4,2500 | 4,2800 | 4,0100 | 389.360 | ,00 |
| 07/5/2009 | 4,0500 | -8,16% | 4,6600 | 4,6700 | 4,0500 | 788.454 | ,00 |
| 06/5/2009 | 4,4100 | 0,23% | 4,4100 | 4,7400 | 4,2400 | 1.345.015 | ,00 |
| 05/5/2009 | 4,4000 | 13,99% | 3,9000 | 4,4900 | 3,9000 | 1.179.842 | ,00 |
| 04/5/2009 | 3,8600 | 4,61% | 3,7600 | 3,9000 | 3,7600 | 602.981 | ,00 |
| 30/4/2009 | 3,6900 | 5,73% | 3,6000 | 3,7900 | 3,6000 | 599.302 | ,00 |
| 29/4/2009 | 3,4900 | 5,44% | 3,3600 | 3,5300 | 3,3500 | 577.571 | ,00 |
| 28/4/2009 | 3,3100 | -3,22% | 3,4200 | 3,4200 | 3,2900 | 296.140 | ,00 |
| 27/4/2009 | 3,4200 | 0,29% | 3,4100 | 3,4800 | 3,3500 | 209.011 | ,00 |
| 24/4/2009 | 3,4100 | 0,59% | 3,4300 | 3,4500 | 3,3700 | 161.519 | ,00 |
| 23/4/2009 | 3,3900 | 0,30% | 3,3700 | 3,4700 | 3,2900 | 233.853 | ,00 |
| 22/4/2009 | 3,3800 | -0,29% | 3,4200 | 3,4800 | 3,3600 | 158.007 | ,00 |
| 21/4/2009 | 3,3900 | -6,35% | 3,4600 | 3,4800 | 3,3600 | 330.006 | ,00 |
| 16/4/2009 | 3,6200 | 3,72% | 3,5400 | 3,6400 | 3,5000 | 258.682 | ,00 |
| 15/4/2009 | 3,4900 | 1,45% | 3,4100 | 3,5200 | 3,3400 | 238.261 | ,00 |
| 14/4/2009 | 3,4400 | -0,29% | 3,5100 | 3,6800 | 3,3800 | 645.989 | ,00 |
| 09/4/2009 | 3,4500 | 3,29% | 3,3700 | 3,4900 | 3,3700 | 499.576 | ,00 |
| 08/4/2009 | 3,3400 | 4,70% | 3,1900 | 3,3500 | 3,1300 | 248.760 | ,00 |
| 07/4/2009 | 3,1900 | 0,95% | 3,2300 | 3,2400 | 3,1800 | 136.258 | ,00 |
| 06/4/2009 | 3,1600 | -4,82% | 3,3400 | 3,4500 | 3,1600 | 472.815 | ,00 |
| 03/4/2009 | 3,3200 | 3,11% | 3,2700 | 3,3700 | 3,1800 | 577.694 | ,00 |
| 02/4/2009 | 3,2200 | 6,62% | 3,1300 | 3,2400 | 3,1300 | 323.501 | ,00 |
| 01/4/2009 | 3,0200 | -0,33% | 3,0300 | 3,0900 | 2,9900 | 159.910 | ,00 |
| 31/3/2009 | 3,0300 | 1,00% | 3,0000 | 3,0800 | 3,0000 | 259.841 | ,00 |
| 30/3/2009 | 3,0000 | -1,64% | 2,9700 | 3,0300 | 2,9100 | 240.033 | ,00 |
| 27/3/2009 | 3,0500 | -6,44% | 3,2800 | 3,3000 | 3,0500 | 278.829 | ,00 |
| 26/3/2009 | 3,2600 | 2,84% | 3,2000 | 3,3300 | 3,2000 | 295.535 | ,00 |
| 24/3/2009 | 3,1700 | 0,00% | 3,3000 | 3,3200 | 3,1700 | 490.655 | ,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.% |
|---|