| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 1.143.472 |
| ΧΑΙΔΕ | 0,7300 | -3,95 % | -0,0300 | 1.824 |
| EIS | 1,6560 | -3,94 % | -0,0680 | 53.810 |
| ΕΥΡΩΒ | 3,2200 | -3,68 % | -0,1230 | 2.149.287 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2400 | -3,45 % | -0,0800 | 138.922 |
| ΠΕΙΡ | 6,6000 | -3,34 % | -0,2280 | 1.537.071 |
| ΠΕΡΦ | 6,9400 | -3,21 % | -0,2300 | 11.010 |
| ΕΛΤΟΝ | 2,0000 | -2,91 % | -0,0600 | 16.410 |
| ΦΑΙΣ | 3,1900 | -2,89 % | -0,0950 | 8.158 |
Συνεχης ενημερωση
FORTHnet Α.Ε. (ΦΟΡΘ)
0,3000 €
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 |
|---|---|---|---|---|---|---|---|
| 23/6/2010 | 2,3400 | -4,88% | 2,4000 | 2,5200 | 2,3400 | 170.866 | ,00 |
| 22/6/2010 | 2,4600 | 9,82% | 2,2700 | 2,4600 | 2,2100 | 203.533 | ,00 |
| 21/6/2010 | 2,2400 | 2,75% | 2,2400 | 2,3100 | 2,2400 | 70.541 | ,00 |
| 18/6/2010 | 2,1800 | 5,83% | 2,0900 | 2,2400 | 2,0900 | 98.228 | ,00 |
| 17/6/2010 | 2,0600 | 1,48% | 2,0600 | 2,0900 | 2,0000 | 23.159 | ,00 |
| 16/6/2010 | 2,0300 | -1,46% | 2,0900 | 2,1200 | 2,0300 | 16.695 | ,00 |
| 15/6/2010 | 2,0600 | 0,00% | 2,0600 | 2,1200 | 2,0000 | 30.711 | ,00 |
| 14/6/2010 | 2,0600 | 4,57% | 2,0600 | 2,0900 | 2,0300 | 24.439 | ,00 |
| 11/6/2010 | 1,9700 | 1,55% | 2,0300 | 2,0300 | 1,9400 | 8.127 | ,00 |
| 10/6/2010 | 1,9400 | 0,00% | 1,9400 | 2,0000 | 1,9400 | 15.816 | ,00 |
| 09/6/2010 | 1,9400 | 3,19% | 1,9400 | 2,0300 | 1,9100 | 44.201 | ,00 |
| 08/6/2010 | 1,8800 | -4,57% | 2,0000 | 2,0000 | 1,8400 | 46.450 | ,00 |
| 07/6/2010 | 1,9700 | -4,37% | 2,0600 | 2,0600 | 1,9100 | 37.055 | ,00 |
| 04/6/2010 | 2,0600 | -4,19% | 2,1800 | 2,1800 | 2,0600 | 13.915 | ,00 |
| 03/6/2010 | 2,1500 | 1,42% | 2,1800 | 2,2100 | 2,1500 | 17.776 | ,00 |
| 02/6/2010 | 2,1200 | 1,44% | 2,0900 | 2,1500 | 2,0900 | 16.953 | ,00 |
| 01/6/2010 | 2,0900 | -4,13% | 2,2100 | 2,2100 | 2,0600 | 35.466 | ,00 |
| 31/5/2010 | 2,1800 | -1,36% | 2,2100 | 2,2400 | 2,1800 | 9.130 | ,00 |
| 28/5/2010 | 2,2100 | 5,74% | 2,1500 | 2,2700 | 2,1500 | 35.497 | ,00 |
| 27/5/2010 | 2,0900 | 1,46% | 2,1200 | 2,2100 | 2,0900 | 18.361 | ,00 |
| 26/5/2010 | 2,0600 | -2,83% | 2,1800 | 2,2100 | 2,0600 | 30.770 | ,00 |
| 25/5/2010 | 2,1200 | -2,75% | 2,1500 | 2,1800 | 2,0900 | 35.353 | ,00 |
| 21/5/2010 | 2,1800 | -1,36% | 2,1800 | 2,2700 | 2,1800 | 14.352 | ,00 |
| 20/5/2010 | 2,2100 | -2,64% | 2,2700 | 2,2700 | 2,2100 | 10.336 | ,00 |
| 19/5/2010 | 2,2700 | 0,00% | 2,2400 | 2,3100 | 2,1800 | 20.204 | ,00 |
| 18/5/2010 | 2,2700 | -1,73% | 2,3700 | 2,3700 | 2,2700 | 23.814 | ,00 |
| 17/5/2010 | 2,3100 | -1,28% | 2,3100 | 2,3400 | 2,2400 | 30.716 | ,00 |
| 14/5/2010 | 2,3400 | -1,27% | 2,3100 | 2,3700 | 2,2700 | 47.852 | ,00 |
| 13/5/2010 | 2,3700 | -4,82% | 2,5500 | 2,5500 | 2,3700 | 24.220 | ,00 |
| 12/5/2010 | 2,4900 | 1,22% | 2,5200 | 2,5200 | 2,4600 | 9.001 | ,00 |
| 11/5/2010 | 2,4600 | -6,82% | 2,6100 | 2,6100 | 2,4300 | 31.105 | ,00 |
| 10/5/2010 | 2,6400 | 10,00% | 2,5200 | 2,6700 | 2,5200 | 109.676 | ,00 |
| 07/5/2010 | 2,4000 | -1,23% | 2,4000 | 2,4300 | 2,3700 | 20.047 | ,00 |
| 06/5/2010 | 2,4300 | 1,25% | 2,3700 | 2,5200 | 2,3700 | 22.643 | ,00 |
| 05/5/2010 | 2,4000 | -5,88% | 2,4600 | 2,5800 | 2,3700 | 33.628 | ,00 |
| 04/5/2010 | 2,5500 | -6,93% | 2,7400 | 2,7400 | 2,5500 | 35.454 | ,00 |
| 03/5/2010 | 2,7400 | 8,73% | 2,6400 | 2,8600 | 2,5500 | 57.114 | ,00 |
| 30/4/2010 | 2,5200 | 0,00% | 2,6100 | 2,6400 | 2,4600 | 40.236 | ,00 |
| 29/4/2010 | 2,5200 | 12,50% | 2,2400 | 2,5800 | 2,2400 | 57.770 | ,00 |
| 28/4/2010 | 2,2400 | 4,19% | 2,1200 | 2,3100 | 2,1200 | 57.797 | ,00 |
| 27/4/2010 | 2,1500 | -9,28% | 2,3700 | 2,4300 | 2,1200 | 88.067 | ,00 |
| 26/4/2010 | 2,3700 | -7,06% | 2,6700 | 2,6700 | 2,3700 | 60.053 | ,00 |
| 23/4/2010 | 2,5500 | -2,30% | 2,5800 | 2,8000 | 2,5500 | 47.882 | ,00 |
| 22/4/2010 | 2,6100 | -3,69% | 2,6700 | 2,7100 | 2,6100 | 63.265 | ,00 |
| 21/4/2010 | 2,7100 | -2,17% | 2,7700 | 2,7700 | 2,6700 | 21.300 | ,00 |
| 20/4/2010 | 2,7700 | 2,21% | 2,7700 | 2,8300 | 2,7100 | 35.669 | ,00 |
| 19/4/2010 | 2,7100 | -6,23% | 2,8900 | 2,8900 | 2,7100 | 41.716 | ,00 |
| 16/4/2010 | 2,8900 | -3,99% | 2,9500 | 2,9800 | 2,8900 | 18.221 | ,00 |
| 15/4/2010 | 3,0100 | 2,03% | 2,9200 | 3,0100 | 2,8600 | 51.861 | ,00 |
| 14/4/2010 | 2,9500 | -2,96% | 3,0100 | 3,0100 | 2,9200 | 22.647 | ,00 |
| 13/4/2010 | 3,0400 | 0,00% | 3,0400 | 3,0700 | 2,9500 | 35.864 | ,00 |
| 12/4/2010 | 3,0400 | 4,11% | 3,0700 | 3,1100 | 3,0400 | 47.379 | ,00 |
| 09/4/2010 | 2,9200 | 3,18% | 2,8600 | 2,9200 | 2,8600 | 27.881 | ,00 |
| 08/4/2010 | 2,8300 | -5,03% | 2,9500 | 2,9500 | 2,8000 | 55.252 | ,00 |
| 07/4/2010 | 2,9800 | -5,10% | 3,1100 | 3,1100 | 2,9800 | 36.520 | ,00 |
| 06/4/2010 | 3,1400 | -1,88% | 3,2300 | 3,2300 | 3,0700 | 44.518 | ,00 |
| 01/4/2010 | 3,2000 | -1,84% | 3,2900 | 3,3200 | 3,1400 | 35.727 | ,00 |
| 31/3/2010 | 3,2600 | 0,00% | 3,2300 | 3,3200 | 3,1700 | 38.386 | ,00 |
| 30/3/2010 | 3,2600 | -0,91% | 3,3200 | 3,3500 | 3,2300 | 53.035 | ,00 |
| 29/3/2010 | 3,2900 | -1,79% | 3,4100 | 3,4100 | 3,2900 | 212.116 | ,00 |
| 26/3/2010 | 3,3500 | 2,76% | 3,3200 | 3,4100 | 3,3200 | 1.196.348 | ,00 |
| 24/3/2010 | 3,2600 | 6,19% | 3,0700 | 3,3200 | 3,0400 | 523.249 | ,00 |
| 23/3/2010 | 3,0700 | 1,99% | 3,0700 | 3,1100 | 3,0400 | 33.288 | ,00 |
| 22/3/2010 | 3,0100 | -1,95% | 3,0700 | 3,0700 | 2,9500 | 29.021 | ,00 |
| 19/3/2010 | 3,0700 | 1,99% | 2,9800 | 3,1400 | 2,9800 | 29.248 | ,00 |
| 18/3/2010 | 3,0100 | -6,81% | 3,2000 | 3,2300 | 3,0100 | 52.699 | ,00 |
| 17/3/2010 | 3,2300 | 0,94% | 3,2900 | 3,3200 | 3,2000 | 37.976 | ,00 |
| 16/3/2010 | 3,2000 | -4,48% | 3,4100 | 3,4100 | 3,2000 | 64.956 | ,00 |
| 15/3/2010 | 3,3500 | 2,76% | 3,2900 | 3,4100 | 3,2900 | 168.625 | ,00 |
| 12/3/2010 | 3,2600 | 0,93% | 3,2900 | 3,3200 | 3,2300 | 46.427 | ,00 |
| 11/3/2010 | 3,2300 | 0,94% | 3,2300 | 3,3200 | 3,1700 | 64.538 | ,00 |
| 10/3/2010 | 3,2000 | 1,91% | 3,1400 | 3,2600 | 3,1400 | 53.078 | ,00 |
| 09/3/2010 | 3,1400 | 2,28% | 3,1100 | 3,1700 | 3,0700 | 7.615 | ,00 |
| 08/3/2010 | 3,0700 | 0,00% | 3,1400 | 3,2000 | 3,0700 | 31.145 | ,00 |
| 05/3/2010 | 3,0700 | -2,23% | 3,1400 | 3,2000 | 3,0700 | 40.506 | ,00 |
| 04/3/2010 | 3,1400 | 0,00% | 3,0700 | 3,2600 | 3,0400 | 89.180 | ,00 |
| 03/3/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,0400 | 33.514 | ,00 |
| 02/3/2010 | 3,1400 | 0,96% | 3,0700 | 3,1700 | 3,0100 | 34.747 | ,00 |
| 01/3/2010 | 3,1100 | 6,51% | 3,0400 | 3,1100 | 2,9800 | 40.154 | ,00 |
| 26/2/2010 | 2,9200 | 3,18% | 2,8000 | 2,9200 | 2,8000 | 18.943 | ,00 |
| 25/2/2010 | 2,8300 | -4,07% | 2,9200 | 2,9200 | 2,8300 | 37.012 | ,00 |
| 24/2/2010 | 2,9500 | 1,03% | 2,9200 | 2,9500 | 2,8900 | 36.231 | ,00 |
| 23/2/2010 | 2,9200 | -6,11% | 3,0700 | 3,0700 | 2,9200 | 62.482 | ,00 |
| 22/2/2010 | 3,1100 | 2,30% | 3,1400 | 3,1400 | 3,0400 | 54.327 | ,00 |
| 19/2/2010 | 3,0400 | 2,01% | 2,9800 | 3,0700 | 2,9800 | 42.660 | ,00 |
| 18/2/2010 | 2,9800 | -1,00% | 3,0100 | 3,1100 | 2,9500 | 74.347 | ,00 |
| 17/2/2010 | 3,0100 | -1,95% | 3,1100 | 3,1700 | 3,0100 | 73.610 | ,00 |
| 16/2/2010 | 3,0700 | -7,53% | 3,2900 | 3,2900 | 3,0100 | 94.048 | ,00 |
| 12/2/2010 | 3,3200 | -0,90% | 3,3500 | 3,4400 | 3,2300 | 83.266 | ,00 |
| 11/2/2010 | 3,3500 | 2,76% | 3,3500 | 3,4100 | 3,2600 | 66.166 | ,00 |
| 10/2/2010 | 3,2600 | 0,00% | 3,3500 | 3,4400 | 3,2600 | 119.392 | ,00 |
| 09/2/2010 | 3,2600 | 6,19% | 3,0700 | 3,2600 | 3,0700 | 71.334 | ,00 |
| 08/2/2010 | 3,0700 | -7,53% | 3,4400 | 3,4400 | 3,0700 | 117.397 | ,00 |
| 05/2/2010 | 3,3200 | -2,64% | 3,3200 | 3,4100 | 3,2300 | 191.234 | ,00 |
| 04/2/2010 | 3,4100 | 0,00% | 3,4100 | 3,5400 | 3,3500 | 62.200 | ,00 |
| 03/2/2010 | 3,4100 | 0,00% | 3,4400 | 3,5000 | 3,3800 | 54.889 | ,00 |
| 02/2/2010 | 3,4100 | 0,00% | 3,4400 | 3,4400 | 3,3500 | 20.165 | ,00 |
| 01/2/2010 | 3,4100 | 0,89% | 3,3800 | 3,4700 | 3,3800 | 22.164 | ,00 |
| 29/1/2010 | 3,3800 | 3,68% | 3,2300 | 3,4400 | 3,2300 | 60.935 | ,00 |
| 28/1/2010 | 3,2600 | 0,93% | 3,2600 | 3,2900 | 3,1700 | 61.907 | ,00 |
| 27/1/2010 | 3,2300 | 0,00% | 3,2600 | 3,2900 | 3,2000 | 65.011 | ,00 |
| 26/1/2010 | 3,2300 | -3,58% | 3,2900 | 3,4400 | 3,2300 | 67.477 | ,00 |
| 25/1/2010 | 3,3500 | 5,68% | 3,1700 | 3,3800 | 3,1400 | 68.855 | ,00 |
| 22/1/2010 | 3,1700 | 0,96% | 3,0100 | 3,2300 | 2,9800 | 44.338 | ,00 |
| 21/1/2010 | 3,1400 | -4,56% | 3,2300 | 3,3200 | 3,0100 | 80.773 | ,00 |
| 20/1/2010 | 3,2900 | -1,79% | 3,3800 | 3,4400 | 3,2300 | 34.560 | ,00 |
| 19/1/2010 | 3,3500 | -1,76% | 3,4100 | 3,4400 | 3,1700 | 90.851 | ,00 |
| 18/1/2010 | 3,4100 | -2,57% | 3,4400 | 3,4700 | 3,3500 | 45.560 | ,00 |
| 15/1/2010 | 3,5000 | -2,78% | 3,5400 | 3,6300 | 3,4700 | 39.818 | ,00 |
| 14/1/2010 | 3,6000 | 0,00% | 3,5700 | 3,6000 | 3,4700 | 38.741 | ,00 |
| 13/1/2010 | 3,6000 | 0,00% | 3,6000 | 3,6900 | 3,5000 | 55.264 | ,00 |
| 12/1/2010 | 3,6000 | -6,25% | 3,8400 | 3,8400 | 3,6000 | 72.462 | ,00 |
| 11/1/2010 | 3,8400 | -3,27% | 4,0000 | 4,0300 | 3,8400 | 46.442 | ,00 |
| 08/1/2010 | 3,9700 | 4,20% | 3,8700 | 3,9700 | 3,8400 | 92.822 | ,00 |
| 07/1/2010 | 3,8100 | 2,42% | 3,7200 | 3,9000 | 3,6900 | 58.964 | ,00 |
| 05/1/2010 | 3,7200 | 0,81% | 3,6900 | 3,8700 | 3,6900 | 48.121 | ,00 |
| 04/1/2010 | 3,6900 | -3,91% | 3,7200 | 3,8100 | 3,6600 | 16.554 | ,00 |
| 31/12/2009 | 3,8400 | 1,59% | 3,7200 | 3,8400 | 3,5700 | 99.352 | 367.541,63 |
| 30/12/2009 | 3,7800 | 9,88% | 3,4100 | 3,7800 | 3,3500 | 91.194 | 323.150,24 |
| 29/12/2009 | 3,4400 | 1,78% | 3,3800 | 3,4700 | 3,3200 | 42.328 | 143.974,57 |
| 28/12/2009 | 3,3800 | -2,59% | 3,5700 | 3,5700 | 3,3800 | 26.348 | 90.929,14 |
| 23/12/2009 | 3,4700 | 0,00% | 3,5400 | 3,5700 | 3,4700 | 32.764 | 115.207,55 |
| 22/12/2009 | 3,4700 | 2,66% | 3,4700 | 3,5400 | 3,4400 | 50.990 | 177.358,44 |
| 21/12/2009 | 3,3800 | -2,59% | 3,4700 | 3,5000 | 3,3800 | 28.209 | 96.433,49 |
| 18/12/2009 | 3,4700 | 0,00% | 3,5400 | 3,5700 | 3,4700 | 33.792 | 118.319,34 |
| 17/12/2009 | 3,4700 | 3,58% | 3,4100 | 3,5400 | 3,3500 | 74.883 | 258.229,12 |
| 16/12/2009 | 3,3500 | 0,90% | 3,3200 | 3,4100 | 3,3200 | 92.264 | 311.185,44 |
| 15/12/2009 | 3,3200 | -1,78% | 3,3800 | 3,3800 | 3,3200 | 71.280 | 238.393,75 |
| 14/12/2009 | 3,3800 | 2,74% | 3,3800 | 3,4700 | 3,2600 | 76.557 | 257.235,28 |
| 11/12/2009 | 3,2900 | -1,79% | 3,4700 | 3,5000 | 3,2900 | 188.072 | 634.068,80 |
| 10/12/2009 | 3,3500 | 0,90% | 3,3200 | 3,5400 | 3,3200 | 176.744 | 605.403,72 |
| 09/12/2009 | 3,3200 | -3,49% | 3,4400 | 3,4400 | 3,2600 | 105.921 | 356.576,50 |
| 08/12/2009 | 3,4400 | -7,53% | 3,6900 | 3,7200 | 3,4100 | 120.040 | 425.482,19 |
| 07/12/2009 | 3,7200 | -3,12% | 3,8400 | 3,8400 | 3,6600 | 97.295 | 367.281,92 |
| 04/12/2009 | 3,8400 | -1,54% | 3,7500 | 3,9400 | 3,7200 | 69.035 | 263.211,70 |
| 03/12/2009 | 3,9000 | -1,76% | 4,1500 | 4,1800 | 3,8400 | 155.584 | 624.849,06 |
| 02/12/2009 | 3,9700 | 0,76% | 4,0000 | 4,0600 | 3,7200 | 140.938 | 550.387,86 |
| 01/12/2009 | 3,9400 | 18,67% | 3,4400 | 3,9400 | 3,4400 | 181.393 | ,00 |
| 30/11/2009 | 3,3200 | -1,78% | 3,4700 | 3,5000 | 3,2600 | 118.396 | ,00 |
| 27/11/2009 | 3,3800 | -3,43% | 3,4100 | 3,5700 | 3,2900 | 139.549 | ,00 |
| 26/11/2009 | 3,5000 | 2,64% | 3,3800 | 3,6900 | 3,3500 | 183.137 | ,00 |
| 25/11/2009 | 3,4100 | 0,89% | 3,4100 | 3,4700 | 3,2000 | 295.097 | ,00 |
| 24/11/2009 | 3,3800 | -8,40% | 3,6900 | 3,7200 | 3,3800 | 339.018 | ,00 |
| 23/11/2009 | 3,6900 | -5,38% | 3,9000 | 4,0000 | 3,6900 | 150.486 | ,00 |
| 20/11/2009 | 3,9000 | -6,70% | 4,2400 | 4,2400 | 3,8400 | 102.733 | ,00 |
| 19/11/2009 | 4,1800 | -2,11% | 4,2100 | 4,3000 | 4,1500 | 26.929 | ,00 |
| 18/11/2009 | 4,2700 | -1,39% | 4,4300 | 4,4300 | 4,1500 | 83.200 | ,00 |
| 17/11/2009 | 4,3300 | -5,46% | 4,6100 | 4,6100 | 4,3300 | 99.352 | ,00 |
| 16/11/2009 | 4,5800 | -0,65% | 4,6100 | 4,6100 | 4,4600 | 80.913 | ,00 |
| 13/11/2009 | 4,6100 | 0,00% | 4,6100 | 4,6700 | 4,5800 | 106.964 | ,00 |
| 12/11/2009 | 4,6100 | -1,28% | 4,6700 | 4,6700 | 4,5800 | 64.086 | ,00 |
| 11/11/2009 | 4,6700 | 0,65% | 4,6400 | 4,8600 | 4,6400 | 436.056 | ,00 |
| 10/11/2009 | 4,6400 | 0,00% | 4,7300 | 4,8000 | 4,5800 | 52.047 | ,00 |
| 09/11/2009 | 4,6400 | -1,28% | 4,7000 | 4,7700 | 4,6100 | 27.475 | ,00 |
| 06/11/2009 | 4,7000 | 1,29% | 4,7300 | 4,8000 | 4,7000 | 43.265 | ,00 |
| 05/11/2009 | 4,6400 | -0,64% | 4,6700 | 4,7300 | 4,6100 | 48.101 | ,00 |
| 04/11/2009 | 4,6700 | 1,97% | 4,6700 | 4,7700 | 4,6100 | 75.128 | ,00 |
| 03/11/2009 | 4,5800 | 1,33% | 4,5500 | 4,7700 | 4,4900 | 87.837 | ,00 |
| 02/11/2009 | 4,5200 | -3,83% | 4,7000 | 4,7000 | 4,5200 | 106.452 | ,00 |
| 30/10/2009 | 4,7000 | -3,29% | 4,9500 | 4,9800 | 4,7000 | 120.755 | ,00 |
| 29/10/2009 | 4,8600 | -1,82% | 4,9200 | 4,9500 | 4,7700 | 107.916 | ,00 |
| 27/10/2009 | 4,9500 | 0,00% | 5,0100 | 5,0400 | 4,9200 | 103.111 | ,00 |
| 26/10/2009 | 4,9500 | -4,81% | 5,1300 | 5,2000 | 4,9500 | 82.329 | ,00 |
| 23/10/2009 | 5,2000 | -0,57% | 5,2900 | 5,4100 | 5,2000 | 106.335 | ,00 |
| 22/10/2009 | 5,2300 | 0,00% | 5,1600 | 5,3200 | 5,1300 | 56.540 | ,00 |
| 21/10/2009 | 5,2300 | -0,57% | 5,2900 | 5,2900 | 5,1300 | 71.471 | ,00 |
| 20/10/2009 | 5,2600 | 0,00% | 5,3500 | 5,3500 | 5,2000 | 130.309 | ,00 |
| 19/10/2009 | 5,2600 | -0,57% | 5,4100 | 5,4100 | 5,2600 | 97.666 | ,00 |
| 16/10/2009 | 5,2900 | 0,57% | 5,3200 | 5,3500 | 5,2300 | 145.115 | ,00 |
| 15/10/2009 | 5,2600 | -1,13% | 5,3500 | 5,3800 | 5,2300 | 143.647 | ,00 |
| 14/10/2009 | 5,3200 | 2,31% | 5,3200 | 5,3800 | 5,2600 | 104.781 | ,00 |
| 13/10/2009 | 5,2000 | -2,80% | 5,4400 | 5,4400 | 5,2000 | 206.683 | ,00 |
| 12/10/2009 | 5,3500 | 2,88% | 5,2900 | 5,5300 | 5,2900 | 352.926 | ,00 |
| 09/10/2009 | 5,2000 | -0,57% | 5,2600 | 5,3500 | 5,1300 | 109.349 | ,00 |
| 08/10/2009 | 5,2300 | 1,36% | 5,2300 | 5,2900 | 5,1300 | 108.190 | ,00 |
| 07/10/2009 | 5,1600 | -0,77% | 5,2900 | 5,3200 | 5,1300 | 70.589 | ,00 |
| 06/10/2009 | 5,2000 | 1,96% | 5,1600 | 5,2600 | 5,1000 | 104.177 | ,00 |
| 05/10/2009 | 5,1000 | -1,92% | 5,3200 | 5,3200 | 5,0400 | 124.158 | ,00 |
| 02/10/2009 | 5,2000 | 0,00% | 5,1600 | 5,3800 | 5,1300 | 63.835 | ,00 |
| 01/10/2009 | 5,2000 | -1,14% | 5,3800 | 5,4700 | 5,2000 | 63.812 | ,00 |
| 30/9/2009 | 5,2600 | -4,88% | 5,6000 | 5,6300 | 5,1300 | 270.592 | ,00 |
| 29/9/2009 | 5,5300 | 0,00% | 5,5300 | 5,6000 | 5,5000 | 211.988 | ,00 |
| 28/9/2009 | 5,5300 | -1,78% | 5,5600 | 5,6000 | 5,4700 | 287.193 | ,00 |
| 25/9/2009 | 5,6300 | 0,54% | 5,6000 | 5,6900 | 5,5300 | 103.537 | ,00 |
| 24/9/2009 | 5,6000 | 2,38% | 5,4400 | 5,8100 | 5,4100 | 619.591 | ,00 |
| 23/9/2009 | 5,4700 | 0,55% | 5,4400 | 5,5000 | 5,3800 | 196.752 | ,00 |
| 22/9/2009 | 5,4400 | 1,68% | 5,3800 | 5,5000 | 5,3200 | 263.914 | ,00 |
| 21/9/2009 | 5,3500 | 2,88% | 5,1600 | 5,3800 | 5,1000 | 335.900 | ,00 |
| 18/9/2009 | 5,2000 | 0,78% | 5,1600 | 5,2300 | 5,0700 | 51.934 | ,00 |
| 17/9/2009 | 5,1600 | 2,99% | 5,0100 | 5,2300 | 4,9800 | 79.831 | ,00 |
| 16/9/2009 | 5,0100 | 1,21% | 5,0700 | 5,0700 | 4,9500 | 60.190 | ,00 |
| 15/9/2009 | 4,9500 | 1,23% | 4,8900 | 5,0400 | 4,8900 | 37.070 | ,00 |
| 14/9/2009 | 4,8900 | -2,98% | 5,0100 | 5,0400 | 4,8900 | 38.569 | ,00 |
| 11/9/2009 | 5,0400 | -2,33% | 5,2300 | 5,2300 | 5,0400 | 73.618 | ,00 |
| 10/9/2009 | 5,1600 | 2,38% | 5,0700 | 5,2900 | 4,9800 | 279.477 | ,00 |
| 09/9/2009 | 5,0400 | 1,82% | 5,0400 | 5,1000 | 4,9800 | 58.176 | ,00 |
| 08/9/2009 | 4,9500 | -2,94% | 5,2000 | 5,2000 | 4,9500 | 55.689 | ,00 |
| 07/9/2009 | 5,1000 | 3,03% | 5,0100 | 5,2300 | 4,9200 | 102.931 | ,00 |
| 04/9/2009 | 4,9500 | 5,32% | 4,8300 | 5,0100 | 4,6700 | 101.612 | ,00 |
| 03/9/2009 | 4,7000 | -4,47% | 4,9200 | 4,9200 | 4,6700 | 87.545 | ,00 |
| 02/9/2009 | 4,9200 | -4,65% | 5,0400 | 5,0400 | 4,9200 | 141.785 | ,00 |
| 01/9/2009 | 5,1600 | 0,00% | 5,1600 | 5,2000 | 5,0100 | 59.990 | ,00 |
| 31/8/2009 | 5,1600 | -2,46% | 5,1600 | 5,4100 | 5,1000 | 51.154 | ,00 |
| 28/8/2009 | 5,2900 | 0,00% | 5,4400 | 5,4400 | 5,2000 | 228.023 | ,00 |
| 27/8/2009 | 5,2900 | -1,12% | 5,3500 | 5,3800 | 5,2300 | 51.462 | ,00 |
| 26/8/2009 | 5,3500 | 0,56% | 5,4400 | 5,4700 | 5,2900 | 78.392 | ,00 |
| 25/8/2009 | 5,3200 | 4,93% | 5,0700 | 5,4400 | 4,9800 | 178.399 | ,00 |
| 24/8/2009 | 5,0700 | -1,17% | 5,2300 | 5,2300 | 4,9800 | 93.423 | ,00 |
| 21/8/2009 | 5,1300 | 3,64% | 5,0100 | 5,2000 | 4,9200 | 106.406 | ,00 |
| 20/8/2009 | 4,9500 | 1,23% | 4,9500 | 5,1000 | 4,9200 | 191.338 | ,00 |
| 19/8/2009 | 4,8900 | 1,88% | 4,8000 | 4,8900 | 4,7000 | 63.304 | ,00 |
| 18/8/2009 | 4,8000 | -1,84% | 4,9200 | 4,9500 | 4,8000 | 54.663 | ,00 |
| 17/8/2009 | 4,8900 | 2,52% | 4,7700 | 4,9800 | 4,5800 | 204.860 | ,00 |
| 14/8/2009 | 4,7700 | 1,49% | 4,8000 | 4,8300 | 4,7300 | 70.077 | ,00 |
| 13/8/2009 | 4,7000 | -1,47% | 4,8300 | 5,0100 | 4,7000 | 211.152 | ,00 |
| 12/8/2009 | 4,7700 | -0,63% | 4,7000 | 4,8600 | 4,6700 | 183.411 | ,00 |
| 11/8/2009 | 4,8000 | -8,22% | 5,2600 | 5,2900 | 4,7000 | 175.143 | ,00 |
| 10/8/2009 | 5,2300 | -2,79% | 5,4700 | 5,4700 | 5,1600 | 41.614 | ,00 |
| 07/8/2009 | 5,3800 | -1,10% | 5,4400 | 5,4700 | 5,3500 | 32.675 | ,00 |
| 06/8/2009 | 5,4400 | -0,55% | 5,4700 | 5,6000 | 5,3500 | 105.957 | ,00 |
| 05/8/2009 | 5,4700 | -3,36% | 5,6900 | 5,7500 | 5,4400 | 173.414 | ,00 |
| 04/8/2009 | 5,6600 | 0,53% | 5,6600 | 5,7500 | 5,5600 | 91.952 | ,00 |
| 03/8/2009 | 5,6300 | 1,81% | 5,6000 | 5,7800 | 5,6000 | 184.395 | ,00 |
| 31/7/2009 | 5,5300 | -0,54% | 5,6000 | 5,6300 | 5,5000 | 66.588 | ,00 |
| 30/7/2009 | 5,5600 | 2,77% | 5,5000 | 5,5600 | 5,4400 | 101.375 | ,00 |
| 29/7/2009 | 5,4100 | -0,55% | 5,4400 | 5,5300 | 5,4100 | 53.054 | ,00 |
| 28/7/2009 | 5,4400 | -1,09% | 5,5300 | 5,5600 | 5,4100 | 61.442 | ,00 |
| 27/7/2009 | 5,5000 | 0,55% | 5,4700 | 5,6300 | 5,4700 | 66.537 | ,00 |
| 24/7/2009 | 5,4700 | -1,08% | 5,5300 | 5,6600 | 5,4700 | 229.069 | ,00 |
| 23/7/2009 | 5,5300 | 1,10% | 5,5000 | 5,6300 | 5,5000 | 68.047 | ,00 |
| 22/7/2009 | 5,4700 | -2,32% | 5,6000 | 5,6300 | 5,4700 | 73.673 | ,00 |
| 21/7/2009 | 5,6000 | 0,00% | 5,6600 | 5,6900 | 5,6000 | 136.774 | ,00 |
| 20/7/2009 | 5,6000 | 1,27% | 5,6300 | 5,6900 | 5,5300 | 114.587 | ,00 |
| 17/7/2009 | 5,5300 | 2,79% | 5,4100 | 5,6300 | 5,4100 | 121.750 | ,00 |
| 16/7/2009 | 5,3800 | 0,00% | 5,4700 | 5,5000 | 5,3500 | 134.607 | ,00 |
| 15/7/2009 | 5,3800 | -2,71% | 5,6000 | 5,6300 | 5,3800 | 114.482 | ,00 |
| 14/7/2009 | 5,5300 | 2,79% | 5,5000 | 5,6000 | 5,4400 | 145.041 | ,00 |
| 13/7/2009 | 5,3800 | -3,93% | 5,5600 | 5,6300 | 5,3800 | 123.764 | ,00 |
| 10/7/2009 | 5,6000 | -2,10% | 5,8400 | 5,9300 | 5,6000 | 354.964 | ,00 |
| 09/7/2009 | 5,7200 | 3,44% | 5,5600 | 5,8100 | 5,4700 | 268.972 | ,00 |
| 08/7/2009 | 5,5300 | -3,83% | 5,6900 | 5,6900 | 5,5000 | 87.974 | ,00 |
| 07/7/2009 | 5,7500 | 4,55% | 5,5300 | 5,7800 | 5,5300 | 206.753 | ,00 |
| 06/7/2009 | 5,5000 | -3,34% | 5,6900 | 5,6900 | 5,4700 | 57.020 | ,00 |
| 03/7/2009 | 5,6900 | 0,00% | 5,6300 | 5,7500 | 5,4700 | 397.197 | ,00 |
| 02/7/2009 | 5,6900 | -3,07% | 5,8100 | 5,9300 | 5,6900 | 95.512 | ,00 |
| 01/7/2009 | 5,8700 | 0,51% | 5,8700 | 6,2400 | 5,8700 | 153.473 | ,00 |
| 30/6/2009 | 5,8400 | 2,64% | 5,6900 | 5,8700 | 5,6900 | 154.366 | ,00 |
| 29/6/2009 | 5,6900 | -1,56% | 5,7800 | 5,9000 | 5,6600 | 39.221 | ,00 |
| 26/6/2009 | 5,7800 | -1,53% | 5,9900 | 6,1200 | 5,7800 | 129.783 | ,00 |
| 25/6/2009 | 5,8700 | 3,16% | 5,6300 | 5,8700 | 5,6300 | 308.369 | ,00 |
| 24/6/2009 | 5,6900 | 2,89% | 5,5300 | 5,6900 | 5,5300 | 121.734 | ,00 |
| 23/6/2009 | 5,5300 | 4,54% | 5,2900 | 5,5600 | 5,1300 | 194.649 | ,00 |
| 22/6/2009 | 5,2900 | -3,29% | 5,4400 | 5,5300 | 5,2000 | 286.249 | ,00 |
| 19/6/2009 | 5,4700 | -4,87% | 5,1600 | 5,6300 | 5,0700 | 528.382 | ,00 |
| 18/6/2009 | 5,7500 | 2,68% | 5,7500 | 5,8400 | 5,4100 | 403.252 | ,00 |
| 17/6/2009 | 5,6000 | -7,13% | 6,0300 | 6,2700 | 5,6000 | 350.783 | ,00 |
| 16/6/2009 | 6,0300 | -3,37% | 6,1500 | 6,2100 | 5,8100 | 300.149 | ,00 |
| 15/6/2009 | 6,2400 | -0,48% | 6,3000 | 6,6100 | 6,1800 | 337.527 | 2.170.035,48 |
| 12/6/2009 | 6,2700 | -6,00% | 6,7000 | 6,8900 | 6,2700 | 355.447 | ,00 |
| 11/6/2009 | 6,6700 | 16,61% | 5,6000 | 6,6700 | 5,5600 | 566.088 | ,00 |
| 10/6/2009 | 5,7200 | 2,88% | 5,7200 | 5,7200 | 5,4700 | 198.822 | ,00 |
| 09/6/2009 | 5,5600 | 3,35% | 5,7800 | 5,9000 | 5,5600 | 370.350 | ,00 |
| 05/6/2009 | 5,3800 | 6,75% | 5,2000 | 5,3800 | 5,0100 | 409.892 | ,00 |
| 04/6/2009 | 5,0400 | -8,36% | 5,5000 | 5,5600 | 5,0400 | 323.210 | ,00 |
| 03/6/2009 | 5,5000 | -1,08% | 5,5000 | 5,6300 | 5,4400 | 121.289 | ,00 |
| 02/6/2009 | 5,5600 | 2,21% | 5,4700 | 5,7800 | 5,3800 | 468.247 | ,00 |
| 01/6/2009 | 5,4400 | 2,84% | 5,5000 | 5,5300 | 5,3200 | 144.026 | ,00 |
| 29/5/2009 | 5,2900 | -4,86% | 5,6600 | 5,6600 | 5,2900 | 285.543 | ,00 |
| 28/5/2009 | 5,5600 | 1,65% | 5,5000 | 5,5600 | 5,3800 | 126.450 | ,00 |
| 27/5/2009 | 5,4700 | 1,67% | 5,5600 | 5,6900 | 5,4100 | 205.793 | ,00 |
| 26/5/2009 | 5,3800 | -4,44% | 5,5000 | 5,6000 | 5,3500 | 231.481 | ,00 |
| 25/5/2009 | 5,6300 | 1,26% | 5,6000 | 5,7200 | 5,4100 | 246.041 | ,00 |
| 22/5/2009 | 5,5600 | -3,81% | 5,7800 | 5,9000 | 5,5300 | 313.990 | ,00 |
| 21/5/2009 | 5,7800 | 7,43% | 5,3500 | 5,8700 | 5,3500 | 1.145.288 | ,00 |
| 20/5/2009 | 5,3800 | -1,10% | 5,4700 | 5,5600 | 5,2900 | 347.571 | ,00 |
| 19/5/2009 | 5,4400 | 1,68% | 5,3500 | 5,6600 | 5,3500 | 349.881 | ,00 |
| 18/5/2009 | 5,3500 | 1,13% | 5,3500 | 5,4700 | 5,2000 | 196.842 | ,00 |
| 15/5/2009 | 5,2900 | -5,54% | 5,7500 | 5,7800 | 5,2900 | 243.195 | ,00 |
| 14/5/2009 | 5,6000 | 2,38% | 5,3800 | 5,7200 | 5,3500 | 343.543 | ,00 |
| 13/5/2009 | 5,4700 | 5,19% | 5,2000 | 5,7800 | 5,1000 | 942.668 | ,00 |
| 12/5/2009 | 5,2000 | -2,80% | 5,3500 | 5,6300 | 5,0100 | 674.758 | ,00 |
| 11/5/2009 | 5,3500 | 2,29% | 5,6900 | 5,9000 | 5,2300 | 889.864 | ,00 |
| 08/5/2009 | 5,2300 | 26,94% | 4,6100 | 5,3500 | 4,3700 | 1.013.576 | ,00 |
| 07/5/2009 | 4,1200 | -14,70% | 4,9200 | 5,1300 | 4,1200 | 689.727 | ,00 |
| 06/5/2009 | 4,8300 | 4,77% | 4,6100 | 5,2600 | 4,5200 | 681.117 | ,00 |
| 05/5/2009 | 4,6100 | 19,12% | 3,8700 | 4,8900 | 3,8700 | 699.989 | ,00 |
| 04/5/2009 | 3,8700 | 0,00% | 3,8700 | 4,0900 | 3,7800 | 254.994 | ,00 |
| 30/4/2009 | 3,8700 | -2,52% | 4,0600 | 4,2100 | 3,7500 | 562.013 | ,00 |
| 29/4/2009 | 3,9700 | 8,47% | 3,6600 | 4,0900 | 3,6600 | 563.516 | ,00 |
| 28/4/2009 | 3,6600 | -0,81% | 3,5700 | 3,8100 | 3,5400 | 381.686 | ,00 |
| 27/4/2009 | 3,6900 | 7,27% | 3,4700 | 3,7500 | 3,3200 | 709.958 | ,00 |
| 24/4/2009 | 3,4400 | 15,44% | 3,2300 | 3,5400 | 3,2300 | 531.212 | ,00 |
| 23/4/2009 | 2,9800 | 8,76% | 2,7700 | 3,0400 | 2,7100 | 234.135 | ,00 |
| 22/4/2009 | 2,7400 | 0,00% | 2,7400 | 2,8900 | 2,7100 | 188.868 | ,00 |
| 21/4/2009 | 2,7400 | -7,12% | 2,8300 | 2,8300 | 2,6400 | 241.656 | ,00 |
| 16/4/2009 | 2,9500 | -1,99% | 3,1100 | 3,2000 | 2,9500 | 167.579 | ,00 |
| 15/4/2009 | 3,0100 | 9,85% | 2,7400 | 3,0400 | 2,7400 | 185.843 | ,00 |
| 14/4/2009 | 2,7400 | 7,45% | 2,6100 | 2,9500 | 2,5800 | 266.458 | ,00 |
| 09/4/2009 | 2,5500 | 15,38% | 2,3100 | 2,5500 | 2,2700 | 227.761 | ,00 |
| 08/4/2009 | 2,2100 | 0,00% | 2,1800 | 2,3100 | 2,1800 | 78.231 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 0,0550 | 2.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΙΛΥΔΑ | 5,6800 | 2,90 % | 0,1600 | 10.269 |
| ΜΕΒΑ | 9,0500 | 2,84 % | 0,2500 | 28.593 |
| MTLN | 43,7600 | 2,72 % | 1,1600 | 142.117 |
| ΠΑΙΡ | 0,9500 | 2,37 % | 0,0220 | 334 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΙΝΛΙΦ | 5,5000 | 1,85 % | 0,1000 | 10.824 |
| ΠΡΔ | 0,4800 | 1,69 % | 0,0080 | 2.500 |
| ΜΙΝ | 0,6500 | 1,56 % | 0,0100 | 250 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,4450 | -1,85 % | -0,2350 | 10.729.077 |
| ΠΕΙΡ | 6,6000 | -3,34 % | -0,2280 | 10.302.353 |
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 8.801.287 |
| ΕΥΡΩΒ | 3,2200 | -3,68 % | -0,1230 | 7.031.109 |
| MTLN | 43,7600 | 2,72 % | 1,1600 | 6.164.585 |
| ΑΛΦΑ | 3,3930 | -2,36 % | -0,0820 | 5.129.075 |
| ΜΠΕΛΑ | 27,1200 | -1,45 % | -0,4000 | 5.060.915 |
| ΟΠΑΠ | 18,2000 | 0,50 % | 0,0900 | 1.833.865 |
| ΔΕΗ | 15,1000 | -0,66 % | -0,1000 | 1.627.833 |
| TITC | 38,8000 | -1,27 % | -0,5000 | 1.247.924 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | -3,68 % | 2.149.287 | 7,03εκ. |
| ΠΕΙΡ | 6,6000 | -3,34 % | 1.537.071 | 10,30εκ. |
| ΑΛΦΑ | 3,3930 | -2,36 % | 1.499.815 | 5,13εκ. |
| ΕΛΠΕ | 7,6650 | -5,37 % | 1.143.472 | 8,80εκ. |
| ΕΤΕ | 12,4450 | -1,85 % | 847.976 | 10,73εκ. |
| ΙΝΛΟΤ | 1,1100 | -1,25 % | 569.417 | 635χιλ. |
| ΦΒΜΕΖΖ | 0,0669 | 0,60 % | 292.800 | 19.222 |
| CREDIA | 1,4300 | -2,19 % | 224.646 | 325,3χιλ. |
| ΜΠΕΛΑ | 27,1200 | -1,45 % | 184.432 | 5,06εκ. |
| BOCHGR | 7,9000 | -2,47 % | 151.072 | 1,21εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΕΛΠΕ | 7,6650 | -5,37 % | 1.143.472 | 0,37 % |
| EIS | 1,6560 | -3,94 % | 53.810 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 48.602 | 0,28 % |
| ΜΕΒΑ | 9,0500 | 2,84 % | 28.593 | 0,27 % |
| ΣΠΙ | 0,5940 | -1,66 % | 22.786 | 0,22 % |
| ONYX | 2,2400 | -3,45 % | 138.922 | 0,20 % |
| ΡΕΒΟΙΛ | 1,6900 | 0,90 % | 39.433 | 0,18 % |
| ΕΚΤΕΡ | 3,0100 | -1,63 % | 45.593 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 2.408 | 7,25 % |
| EIS | 1,6560 | -3,94 % | 53.810 | 4,64 % |
| ΕΥΡΩΒ | 3,2200 | -3,68 % | 2.149.287 | 4,49 % |
| ΠΕΙΡ | 6,6000 | -3,34 % | 1.537.071 | 4,42 % |
| ΕΛΤΟΝ | 2,0000 | -2,91 % | 16.410 | 4,37 % |
| ONYX | 2,2400 | -3,45 % | 138.922 | 4,31 % |
| ΔΑΙΟΣ | 7,1500 | 0,00 % | 651 | 4,20 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 48.602 | 4,11 % |
| ΕΒΡΟΦ | 2,7300 | 0,00 % | 4.401 | 4,03 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 32.246 | 3,93 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|