| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
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 |
|---|---|---|---|---|---|---|---|
| 30/8/2011 | 1,0500 | -5,41% | 1,1400 | 1,1700 | 1,0100 | 39.630 | ,00 |
| 29/8/2011 | 1,1100 | 20,39% | 1,0100 | 1,1100 | 1,0100 | 33.643 | ,00 |
| 26/8/2011 | 0,9220 | 0,00% | 0,9220 | 0,9530 | 0,8910 | 44.576 | ,00 |
| 25/8/2011 | 0,9220 | -3,25% | 0,9530 | 0,9840 | 0,9220 | 40.950 | ,00 |
| 24/8/2011 | 0,9530 | 3,36% | 0,9220 | 0,9530 | 0,8910 | 42.941 | ,00 |
| 23/8/2011 | 0,9220 | -8,71% | 1,0100 | 1,0100 | 0,9220 | 56.720 | ,00 |
| 22/8/2011 | 1,0100 | 0,00% | 1,0100 | 1,0500 | 1,0100 | 19.680 | ,00 |
| 19/8/2011 | 1,0100 | 0,00% | 0,9840 | 1,0500 | 0,9840 | 10.027 | ,00 |
| 18/8/2011 | 1,0100 | -6,48% | 1,0500 | 1,0800 | 0,9840 | 48.522 | ,00 |
| 17/8/2011 | 1,0800 | 0,00% | 1,0500 | 1,1100 | 1,0500 | 8.045 | ,00 |
| 16/8/2011 | 1,0800 | -2,70% | 1,0500 | 1,1100 | 1,0500 | 24.809 | ,00 |
| 12/8/2011 | 1,1100 | 2,78% | 1,1100 | 1,1400 | 1,0800 | 12.152 | ,00 |
| 11/8/2011 | 1,0800 | -2,70% | 1,1100 | 1,1400 | 1,0800 | 22.756 | ,00 |
| 10/8/2011 | 1,1100 | -7,50% | 1,2600 | 1,2900 | 1,1100 | 51.407 | ,00 |
| 09/8/2011 | 1,2000 | 8,11% | 1,1400 | 1,2000 | 1,0500 | 40.716 | ,00 |
| 08/8/2011 | 1,1100 | -2,63% | 1,1100 | 1,1700 | 1,0800 | 27.878 | ,00 |
| 05/8/2011 | 1,1400 | -5,00% | 1,1100 | 1,2000 | 1,1100 | 26.934 | ,00 |
| 04/8/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1700 | 11.144 | ,00 |
| 03/8/2011 | 1,2000 | 0,00% | 1,1700 | 1,2300 | 1,1700 | 23.841 | ,00 |
| 02/8/2011 | 1,2000 | -4,76% | 1,2900 | 1,2900 | 1,1400 | 71.959 | ,00 |
| 01/8/2011 | 1,2600 | 0,00% | 1,3200 | 1,3200 | 1,2600 | 24.634 | ,00 |
| 29/7/2011 | 1,2600 | -4,55% | 1,3200 | 1,3500 | 1,2300 | 28.530 | ,00 |
| 28/7/2011 | 1,3200 | -2,22% | 1,2900 | 1,3800 | 1,2900 | 13.951 | ,00 |
| 27/7/2011 | 1,3500 | -4,26% | 1,3500 | 1,4100 | 1,3200 | 19.583 | ,00 |
| 26/7/2011 | 1,4100 | 4,44% | 1,4100 | 1,5400 | 1,3800 | 128.273 | ,00 |
| 25/7/2011 | 1,3500 | 0,00% | 1,3800 | 1,4100 | 1,3200 | 41.158 | ,00 |
| 22/7/2011 | 1,3500 | 9,76% | 1,2900 | 1,3800 | 1,2600 | 49.217 | ,00 |
| 21/7/2011 | 1,2300 | 7,89% | 1,1700 | 1,2300 | 1,1700 | 27.393 | ,00 |
| 20/7/2011 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1400 | 15.289 | ,00 |
| 19/7/2011 | 1,1700 | 0,00% | 1,2000 | 1,2000 | 1,1700 | 13.690 | ,00 |
| 18/7/2011 | 1,1700 | -2,50% | 1,2000 | 1,2300 | 1,1400 | 15.485 | ,00 |
| 15/7/2011 | 1,2000 | -2,44% | 1,2000 | 1,2600 | 1,1700 | 8.899 | ,00 |
| 14/7/2011 | 1,2300 | 2,50% | 1,1700 | 1,2300 | 1,1400 | 17.506 | ,00 |
| 13/7/2011 | 1,2000 | -2,44% | 1,2300 | 1,2300 | 1,1700 | 6.737 | ,00 |
| 12/7/2011 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,1700 | 65.807 | ,00 |
| 11/7/2011 | 1,2600 | -6,67% | 1,3500 | 1,3500 | 1,2300 | 32.737 | ,00 |
| 08/7/2011 | 1,3500 | -4,26% | 1,4100 | 1,4100 | 1,3200 | 26.835 | ,00 |
| 07/7/2011 | 1,4100 | 2,17% | 1,3800 | 1,4400 | 1,3800 | 14.134 | ,00 |
| 06/7/2011 | 1,3800 | -6,76% | 1,4800 | 1,4800 | 1,3800 | 22.479 | ,00 |
| 05/7/2011 | 1,4800 | 9,63% | 1,3500 | 1,5400 | 1,3200 | 103.220 | ,00 |
| 04/7/2011 | 1,3500 | -4,26% | 1,4100 | 1,4400 | 1,3500 | 32.593 | ,00 |
| 01/7/2011 | 1,4100 | 0,00% | 1,3800 | 1,4800 | 1,3800 | 48.628 | ,00 |
| 30/6/2011 | 1,4100 | -10,19% | 1,5700 | 1,6000 | 1,4100 | 70.397 | ,00 |
| 29/6/2011 | 1,5700 | 6,08% | 1,4800 | 1,6300 | 1,4800 | 176.225 | ,00 |
| 28/6/2011 | 1,4800 | 7,25% | 1,3800 | 1,5100 | 1,3800 | 112.472 | ,00 |
| 27/6/2011 | 1,3800 | 2,22% | 1,3500 | 1,4100 | 1,2900 | 182.615 | ,00 |
| 24/6/2011 | 1,3500 | 9,76% | 1,2600 | 1,3800 | 1,2600 | 373.972 | ,00 |
| 23/6/2011 | 1,2300 | -2,38% | 1,2600 | 1,2900 | 1,2000 | 42.433 | ,00 |
| 22/6/2011 | 1,2600 | 10,53% | 1,1700 | 1,3200 | 1,1400 | 202.662 | ,00 |
| 21/6/2011 | 1,1400 | 12,87% | 1,0100 | 1,1700 | 0,9840 | 93.193 | ,00 |
| 20/6/2011 | 1,0100 | -3,81% | 1,0100 | 1,1100 | 0,9840 | 48.917 | ,00 |
| 17/6/2011 | 1,0500 | 13,88% | 0,9220 | 1,0800 | 0,9220 | 48.268 | ,00 |
| 16/6/2011 | 0,9220 | -6,30% | 0,9220 | 0,9840 | 0,8910 | 51.352 | ,00 |
| 15/6/2011 | 0,9840 | -6,29% | 0,9840 | 1,0100 | 0,9530 | 62.388 | ,00 |
| 14/6/2011 | 1,0500 | -2,78% | 1,0500 | 1,0500 | 1,0100 | 38.635 | ,00 |
| 10/6/2011 | 1,0800 | 6,93% | 1,0500 | 1,0800 | 1,0500 | 39.190 | ,00 |
| 09/6/2011 | 1,0100 | -6,48% | 1,0800 | 1,0800 | 1,0100 | 62.567 | ,00 |
| 08/6/2011 | 1,0800 | -2,70% | 1,1400 | 1,1400 | 1,0800 | 28.584 | ,00 |
| 07/6/2011 | 1,1100 | 0,00% | 1,1100 | 1,1700 | 1,1100 | 42.590 | ,00 |
| 06/6/2011 | 1,1100 | 0,00% | 1,1100 | 1,1400 | 1,0800 | 41.614 | ,00 |
| 03/6/2011 | 1,1100 | 2,78% | 1,0800 | 1,1400 | 1,0800 | 58.491 | ,00 |
| 02/6/2011 | 1,0800 | 0,00% | 1,0800 | 1,1100 | 1,0500 | 37.558 | ,00 |
| 01/6/2011 | 1,0800 | 2,86% | 1,0800 | 1,1400 | 1,0500 | 207.639 | ,00 |
| 31/5/2011 | 1,0500 | -5,41% | 1,1700 | 1,2000 | 1,0100 | 375.752 | ,00 |
| 30/5/2011 | 1,1100 | -2,63% | 1,1400 | 1,1700 | 1,0800 | 37.012 | ,00 |
| 27/5/2011 | 1,1400 | -5,00% | 1,2300 | 1,2300 | 1,1400 | 67.141 | ,00 |
| 26/5/2011 | 1,2000 | -2,44% | 1,2300 | 1,2600 | 1,2000 | 18.397 | ,00 |
| 25/5/2011 | 1,2300 | -2,38% | 1,2600 | 1,2900 | 1,2300 | 21.332 | ,00 |
| 24/5/2011 | 1,2600 | -2,33% | 1,2900 | 1,3200 | 1,2600 | 12.514 | ,00 |
| 23/5/2011 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2300 | 49.280 | ,00 |
| 20/5/2011 | 1,2900 | -4,44% | 1,3500 | 1,3500 | 1,2900 | 24.126 | ,00 |
| 19/5/2011 | 1,3500 | 0,00% | 1,2900 | 1,3500 | 1,2900 | 37.527 | ,00 |
| 18/5/2011 | 1,3500 | -2,17% | 1,3800 | 1,4400 | 1,3200 | 33.998 | ,00 |
| 17/5/2011 | 1,3800 | 2,22% | 1,3500 | 1,4100 | 1,3500 | 16.811 | ,00 |
| 16/5/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,2900 | 37.285 | ,00 |
| 13/5/2011 | 1,3500 | -4,26% | 1,4100 | 1,4100 | 1,3200 | 14.360 | ,00 |
| 12/5/2011 | 1,4100 | -2,08% | 1,4400 | 1,5100 | 1,3800 | 10.059 | ,00 |
| 11/5/2011 | 1,4400 | 4,35% | 1,3800 | 1,4800 | 1,3800 | 40.451 | ,00 |
| 10/5/2011 | 1,3800 | 4,55% | 1,3500 | 1,3800 | 1,3500 | 5.055 | ,00 |
| 09/5/2011 | 1,3200 | -6,38% | 1,3500 | 1,3800 | 1,2900 | 12.671 | ,00 |
| 06/5/2011 | 1,4100 | 0,00% | 1,3800 | 1,4400 | 1,3800 | 5.492 | ,00 |
| 05/5/2011 | 1,4100 | -2,08% | 1,4100 | 1,4800 | 1,4100 | 10.585 | ,00 |
| 04/5/2011 | 1,4400 | -2,70% | 1,4800 | 1,5100 | 1,4100 | 18.299 | ,00 |
| 03/5/2011 | 1,4800 | 4,96% | 1,3800 | 1,5400 | 1,3800 | 26.988 | ,00 |
| 02/5/2011 | 1,4100 | 0,00% | 1,4100 | 1,4800 | 1,3800 | 19.626 | ,00 |
| 29/4/2011 | 1,4100 | 2,17% | 1,3800 | 1,4800 | 1,3800 | 23.342 | ,00 |
| 28/4/2011 | 1,3800 | 4,55% | 1,3800 | 1,3800 | 1,3200 | 9.863 | ,00 |
| 27/4/2011 | 1,3200 | -2,22% | 1,3200 | 1,3500 | 1,2600 | 34.865 | ,00 |
| 26/4/2011 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,2900 | 9.290 | ,00 |
| 21/4/2011 | 1,3500 | 9,76% | 1,2600 | 1,3800 | 1,2300 | 33.959 | ,00 |
| 20/4/2011 | 1,2300 | -6,82% | 1,3200 | 1,3200 | 1,2000 | 22.601 | ,00 |
| 19/4/2011 | 1,3200 | 4,76% | 1,2600 | 1,3200 | 1,2300 | 15.021 | ,00 |
| 18/4/2011 | 1,2600 | -6,67% | 1,3500 | 1,3500 | 1,2600 | 19.435 | ,00 |
| 15/4/2011 | 1,3500 | 0,00% | 1,2600 | 1,3500 | 1,2600 | 7.366 | ,00 |
| 14/4/2011 | 1,3500 | 0,00% | 1,3500 | 1,3800 | 1,3200 | 17.523 | ,00 |
| 13/4/2011 | 1,3500 | 2,27% | 1,3500 | 1,3800 | 1,3500 | 14.466 | ,00 |
| 12/4/2011 | 1,3200 | 0,00% | 1,3200 | 1,3800 | 1,2900 | 125.875 | ,00 |
| 11/4/2011 | 1,3200 | 0,00% | 1,3200 | 1,3800 | 1,2900 | 63.000 | ,00 |
| 08/4/2011 | 1,3200 | -6,38% | 1,4100 | 1,4100 | 1,2900 | 51.099 | ,00 |
| 07/4/2011 | 1,4100 | 9,30% | 1,3200 | 1,4800 | 1,3200 | 43.839 | ,00 |
| 06/4/2011 | 1,2900 | 0,00% | 1,2600 | 1,3500 | 1,2300 | 83.060 | ,00 |
| 05/4/2011 | 1,2900 | -2,27% | 1,2600 | 1,3500 | 1,2300 | 25.458 | ,00 |
| 04/4/2011 | 1,3200 | -6,38% | 1,4100 | 1,4100 | 1,2300 | 104.325 | ,00 |
| 01/4/2011 | 1,4100 | 0,00% | 1,4400 | 1,4400 | 1,3800 | 55.076 | ,00 |
| 31/3/2011 | 1,4100 | -2,08% | 1,4400 | 1,5100 | 1,4100 | 48.519 | ,00 |
| 30/3/2011 | 1,4400 | -4,64% | 1,5400 | 1,5700 | 1,4100 | 53.390 | ,00 |
| 29/3/2011 | 1,5100 | -3,82% | 1,5700 | 1,6000 | 1,5100 | 37.133 | ,00 |
| 28/3/2011 | 1,5700 | 0,00% | 1,5700 | 1,6000 | 1,5400 | 34.029 | ,00 |
| 24/3/2011 | 1,5700 | 3,97% | 1,5100 | 1,5700 | 1,5100 | 47.777 | ,00 |
| 23/3/2011 | 1,5100 | -3,82% | 1,5400 | 1,5700 | 1,5100 | 23.923 | ,00 |
| 22/3/2011 | 1,5700 | 0,00% | 1,6000 | 1,6000 | 1,5700 | 16.917 | ,00 |
| 21/3/2011 | 1,5700 | 9,03% | 1,4800 | 1,6300 | 1,4800 | 92.865 | ,00 |
| 18/3/2011 | 1,4400 | 0,00% | 1,4800 | 1,5100 | 1,4100 | 93.189 | ,00 |
| 17/3/2011 | 1,4400 | -4,64% | 1,5100 | 1,5100 | 1,4400 | 85.355 | ,00 |
| 16/3/2011 | 1,5100 | -5,63% | 1,6300 | 1,6600 | 1,5100 | 173.703 | ,00 |
| 15/3/2011 | 1,6000 | -5,33% | 1,6900 | 1,6900 | 1,5700 | 44.452 | ,00 |
| 14/3/2011 | 1,6900 | 3,68% | 1,6900 | 1,7500 | 1,6600 | 121.031 | ,00 |
| 11/3/2011 | 1,6300 | 3,82% | 1,5700 | 1,6600 | 1,5700 | 61.361 | ,00 |
| 10/3/2011 | 1,5700 | 1,95% | 1,4800 | 1,5700 | 1,4800 | 24.727 | ,00 |
| 09/3/2011 | 1,5400 | 0,00% | 1,5700 | 1,6300 | 1,5400 | 32.851 | ,00 |
| 08/3/2011 | 1,5400 | -3,75% | 1,6000 | 1,6000 | 1,5400 | 18.494 | ,00 |
| 04/3/2011 | 1,6000 | -3,61% | 1,6900 | 1,6900 | 1,6000 | 40.025 | ,00 |
| 03/3/2011 | 1,6600 | 1,84% | 1,6600 | 1,6900 | 1,6600 | 17.687 | ,00 |
| 02/3/2011 | 1,6300 | -1,81% | 1,6300 | 1,6600 | 1,6000 | 53.581 | ,00 |
| 01/3/2011 | 1,6600 | -1,78% | 1,7200 | 1,7500 | 1,6600 | 66.795 | ,00 |
| 28/2/2011 | 1,6900 | -5,06% | 1,7500 | 1,7800 | 1,6900 | 95.140 | ,00 |
| 25/2/2011 | 1,7800 | -1,66% | 1,8100 | 1,8400 | 1,7500 | 51.579 | ,00 |
| 24/2/2011 | 1,8100 | -3,72% | 1,8400 | 1,8800 | 1,8100 | 55.412 | ,00 |
| 23/2/2011 | 1,8800 | -1,57% | 1,9100 | 1,9700 | 1,8400 | 46.790 | ,00 |
| 22/2/2011 | 1,9100 | -3,05% | 1,9400 | 1,9700 | 1,8800 | 47.223 | ,00 |
| 21/2/2011 | 1,9700 | -5,74% | 2,1200 | 2,1500 | 1,9700 | 87.193 | ,00 |
| 18/2/2011 | 2,0900 | 1,46% | 2,0600 | 2,1200 | 2,0300 | 194.637 | ,00 |
| 17/2/2011 | 2,0600 | 3,00% | 2,0000 | 2,0600 | 1,9700 | 174.218 | ,00 |
| 16/2/2011 | 2,0000 | 0,00% | 2,0600 | 2,1200 | 1,9700 | 161.450 | ,00 |
| 15/2/2011 | 2,0000 | 8,70% | 1,8800 | 2,1800 | 1,8800 | 303.467 | ,00 |
| 14/2/2011 | 1,8400 | -2,13% | 1,9100 | 1,9400 | 1,8100 | 51.388 | ,00 |
| 11/2/2011 | 1,8800 | 2,17% | 1,8400 | 1,9100 | 1,8400 | 56.583 | ,00 |
| 10/2/2011 | 1,8400 | -8,00% | 2,0000 | 2,0300 | 1,8400 | 81.807 | ,00 |
| 09/2/2011 | 2,0000 | 3,09% | 1,9400 | 2,0300 | 1,9400 | 81.092 | ,00 |
| 08/2/2011 | 1,9400 | -1,52% | 2,0000 | 2,0300 | 1,9400 | 32.460 | ,00 |
| 07/2/2011 | 1,9700 | 4,79% | 1,8400 | 1,9700 | 1,8100 | 60.787 | ,00 |
| 04/2/2011 | 1,8800 | -1,57% | 1,9100 | 2,0000 | 1,8100 | 68.930 | ,00 |
| 03/2/2011 | 1,9100 | -3,05% | 1,9100 | 1,9700 | 1,9100 | 25.696 | ,00 |
| 02/2/2011 | 1,9700 | -1,50% | 2,0600 | 2,1200 | 1,9100 | 146.661 | ,00 |
| 01/2/2011 | 2,0000 | 1,52% | 2,0300 | 2,0600 | 1,9700 | 123.663 | ,00 |
| 31/1/2011 | 1,9700 | 4,79% | 1,8800 | 1,9700 | 1,8100 | 83.075 | ,00 |
| 28/1/2011 | 1,8800 | 5,62% | 1,7800 | 1,9100 | 1,7500 | 130.758 | ,00 |
| 27/1/2011 | 1,7800 | 1,71% | 1,7800 | 1,8100 | 1,7500 | 40.755 | ,00 |
| 26/1/2011 | 1,7500 | 0,00% | 1,7500 | 1,8100 | 1,7500 | 40.134 | ,00 |
| 25/1/2011 | 1,7500 | -1,69% | 1,7800 | 1,7800 | 1,7500 | 18.713 | ,00 |
| 24/1/2011 | 1,7800 | -1,66% | 1,8400 | 1,8800 | 1,7800 | 49.183 | ,00 |
| 21/1/2011 | 1,8100 | 1,69% | 1,7800 | 1,8800 | 1,7800 | 85.495 | ,00 |
| 20/1/2011 | 1,7800 | 0,00% | 1,7500 | 1,8800 | 1,7500 | 180.273 | ,00 |
| 19/1/2011 | 1,7800 | 5,33% | 1,6900 | 1,7800 | 1,6900 | 46.162 | ,00 |
| 18/1/2011 | 1,6900 | -5,06% | 1,7500 | 1,7800 | 1,6900 | 22.358 | ,00 |
| 17/1/2011 | 1,7800 | 1,71% | 1,7500 | 1,8400 | 1,7500 | 17.987 | ,00 |
| 14/1/2011 | 1,7500 | -1,69% | 1,7800 | 1,7800 | 1,7200 | 15.234 | ,00 |
| 13/1/2011 | 1,7800 | -1,66% | 1,8400 | 1,8800 | 1,7500 | 43.764 | ,00 |
| 12/1/2011 | 1,8100 | 5,23% | 1,7200 | 1,8100 | 1,7200 | 27.897 | ,00 |
| 11/1/2011 | 1,7200 | 1,78% | 1,6900 | 1,7500 | 1,6000 | 60.295 | ,00 |
| 10/1/2011 | 1,6900 | 0,00% | 1,6900 | 1,7200 | 1,6600 | 23.089 | ,00 |
| 07/1/2011 | 1,6900 | -1,74% | 1,7200 | 1,7500 | 1,6900 | 12.557 | ,00 |
| 05/1/2011 | 1,7200 | -1,71% | 1,7500 | 1,7500 | 1,7200 | 25.333 | ,00 |
| 04/1/2011 | 1,7500 | -3,31% | 1,8100 | 1,8100 | 1,7500 | 22.698 | ,00 |
| 03/1/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,7500 | 4.547 | ,00 |
| 31/12/2010 | 1,8100 | 1,69% | 1,7800 | 1,8100 | 1,7500 | 13.123 | ,00 |
| 30/12/2010 | 1,7800 | 0,00% | 1,8100 | 1,8100 | 1,7500 | 31.313 | ,00 |
| 29/12/2010 | 1,7800 | 1,71% | 1,7500 | 1,7800 | 1,7500 | 13.857 | ,00 |
| 28/12/2010 | 1,7500 | 1,74% | 1,7800 | 1,7800 | 1,6900 | 27.007 | ,00 |
| 27/12/2010 | 1,7200 | -3,37% | 1,7500 | 1,7800 | 1,7200 | 46.845 | ,00 |
| 23/12/2010 | 1,7800 | -3,26% | 1,8400 | 1,8400 | 1,7500 | 17.702 | ,00 |
| 22/12/2010 | 1,8400 | 0,00% | 1,8400 | 1,8800 | 1,7800 | 31.711 | ,00 |
| 21/12/2010 | 1,8400 | 0,00% | 1,8400 | 1,8800 | 1,7800 | 77.013 | ,00 |
| 20/12/2010 | 1,8400 | 1,66% | 1,7800 | 1,8400 | 1,6900 | 85.838 | ,00 |
| 17/12/2010 | 1,8100 | -1,63% | 1,9100 | 1,9100 | 1,8100 | 14.227 | ,00 |
| 16/12/2010 | 1,8400 | 3,37% | 1,7500 | 1,9100 | 1,7500 | 96.077 | ,00 |
| 15/12/2010 | 1,7800 | -8,25% | 1,9400 | 1,9700 | 1,7200 | 136.161 | ,00 |
| 14/12/2010 | 1,9400 | 1,57% | 1,9400 | 1,9700 | 1,9100 | 51.586 | ,00 |
| 13/12/2010 | 1,9100 | 0,00% | 1,9100 | 1,9400 | 1,9100 | 110.883 | ,00 |
| 10/12/2010 | 1,9100 | 0,00% | 1,9100 | 2,0000 | 1,9100 | 166.099 | ,00 |
| 09/12/2010 | 1,9100 | -1,55% | 2,0000 | 2,0300 | 1,9100 | 182.478 | ,00 |
| 08/12/2010 | 1,9400 | 1,57% | 1,9100 | 2,0300 | 1,9100 | 176.244 | ,00 |
| 07/12/2010 | 1,9100 | -1,55% | 1,9700 | 1,9700 | 1,8100 | 324.342 | ,00 |
| 06/12/2010 | 1,9400 | 10,86% | 1,7800 | 2,0000 | 1,7500 | 487.162 | ,00 |
| 03/12/2010 | 1,7500 | 24,11% | 1,4400 | 1,8100 | 1,4100 | 946.756 | ,00 |
| 02/12/2010 | 1,4100 | 0,00% | 1,4400 | 1,4400 | 1,3500 | 201.534 | ,00 |
| 01/12/2010 | 1,4100 | 9,30% | 1,3200 | 1,4100 | 1,2900 | 143.171 | ,00 |
| 30/11/2010 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2300 | 120.114 | ,00 |
| 29/11/2010 | 1,3200 | 0,00% | 1,3500 | 1,4100 | 1,2600 | 188.809 | ,00 |
| 26/11/2010 | 1,3200 | 10,00% | 1,2600 | 1,3500 | 1,2000 | 4.819.623 | ,00 |
| 25/11/2010 | 1,2000 | 5,26% | 1,1700 | 1,2900 | 1,1700 | 199.317 | ,00 |
| 24/11/2010 | 1,1400 | -11,63% | 1,2900 | 1,2900 | 1,1400 | 262.582 | ,00 |
| 23/11/2010 | 1,2900 | 16,22% | 1,1100 | 1,3200 | 1,0800 | 3.130.504 | ,00 |
| 22/11/2010 | 1,1100 | -9,76% | 1,2600 | 1,2600 | 1,1100 | 360.549 | ,00 |
| 19/11/2010 | 1,2300 | -6,82% | 1,3500 | 1,3800 | 1,2300 | 435.630 | ,00 |
| 18/11/2010 | 1,3200 | -8,33% | 1,4800 | 1,4800 | 1,3200 | 326.687 | ,00 |
| 17/11/2010 | 1,4400 | -8,28% | 1,5400 | 1,5700 | 1,4400 | 99.337 | ,00 |
| 16/11/2010 | 1,5700 | -1,88% | 1,6300 | 1,6300 | 1,5700 | 7.858 | ,00 |
| 15/11/2010 | 1,6000 | 0,00% | 1,6300 | 1,6300 | 1,5700 | 14.688 | ,00 |
| 12/11/2010 | 1,6000 | 0,00% | 1,6000 | 1,6300 | 1,5400 | 42.527 | ,00 |
| 11/11/2010 | 1,6000 | -5,33% | 1,6900 | 1,6900 | 1,6000 | 14.907 | ,00 |
| 10/11/2010 | 1,6900 | 1,81% | 1,6600 | 1,7500 | 1,6600 | 33.737 | ,00 |
| 09/11/2010 | 1,6600 | -1,78% | 1,7200 | 1,7200 | 1,5700 | 52.422 | ,00 |
| 08/11/2010 | 1,6900 | 1,81% | 1,6900 | 1,7500 | 1,6900 | 51.524 | ,00 |
| 05/11/2010 | 1,6600 | -1,78% | 1,6600 | 1,6900 | 1,6000 | 93.201 | ,00 |
| 04/11/2010 | 1,6900 | -5,06% | 1,7800 | 1,8400 | 1,6900 | 56.728 | ,00 |
| 03/11/2010 | 1,7800 | 0,00% | 1,7800 | 1,8400 | 1,7500 | 60.565 | ,00 |
| 02/11/2010 | 1,7800 | -5,32% | 1,8800 | 1,8800 | 1,7800 | 68.824 | ,00 |
| 01/11/2010 | 1,8800 | -3,09% | 1,9700 | 2,0000 | 1,8400 | 51.579 | ,00 |
| 29/10/2010 | 1,9400 | -4,43% | 2,0300 | 2,0300 | 1,9100 | 55.076 | ,00 |
| 27/10/2010 | 2,0300 | 0,00% | 2,0300 | 2,0600 | 2,0000 | 20.095 | ,00 |
| 26/10/2010 | 2,0300 | -2,87% | 2,1200 | 2,1200 | 2,0300 | 53.508 | ,00 |
| 25/10/2010 | 2,0900 | 0,00% | 2,0600 | 2,1500 | 2,0600 | 210.160 | ,00 |
| 22/10/2010 | 2,0900 | 0,00% | 2,0600 | 2,1200 | 2,0600 | 27.378 | ,00 |
| 21/10/2010 | 2,0900 | -1,42% | 2,1200 | 2,1200 | 2,0600 | 54.803 | ,00 |
| 20/10/2010 | 2,1200 | 1,44% | 2,1200 | 2,1200 | 2,0600 | 38.065 | ,00 |
| 19/10/2010 | 2,0900 | 1,46% | 2,1200 | 2,1500 | 2,0600 | 20.556 | ,00 |
| 18/10/2010 | 2,0600 | -4,19% | 2,0900 | 2,1200 | 2,0600 | 5.414 | ,00 |
| 15/10/2010 | 2,1500 | 2,87% | 2,0900 | 2,1500 | 2,0600 | 25.642 | ,00 |
| 14/10/2010 | 2,0900 | -2,79% | 2,2100 | 2,2100 | 2,0600 | 19.837 | ,00 |
| 13/10/2010 | 2,1500 | 4,37% | 2,0900 | 2,1500 | 2,0900 | 86.572 | ,00 |
| 12/10/2010 | 2,0600 | -1,44% | 2,0300 | 2,0900 | 2,0300 | 7.151 | ,00 |
| 11/10/2010 | 2,0900 | 2,96% | 2,0600 | 2,0900 | 2,0300 | 8.701 | ,00 |
| 08/10/2010 | 2,0300 | -2,87% | 2,0900 | 2,0900 | 2,0300 | 16.110 | ,00 |
| 07/10/2010 | 2,0900 | -1,42% | 2,1500 | 2,1500 | 2,0900 | 17.120 | ,00 |
| 06/10/2010 | 2,1200 | 4,43% | 2,0900 | 2,1200 | 2,0600 | 58.546 | ,00 |
| 05/10/2010 | 2,0300 | 0,00% | 2,0600 | 2,0900 | 2,0000 | 32.179 | ,00 |
| 04/10/2010 | 2,0300 | 1,50% | 2,0000 | 2,0600 | 2,0000 | 21.851 | ,00 |
| 01/10/2010 | 2,0000 | -2,91% | 2,0600 | 2,0600 | 2,0000 | 21.706 | ,00 |
| 30/9/2010 | 2,0600 | 1,48% | 2,0600 | 2,0900 | 2,0000 | 50.548 | ,00 |
| 29/9/2010 | 2,0300 | 0,00% | 2,0600 | 2,0600 | 2,0300 | 23.311 | ,00 |
| 28/9/2010 | 2,0300 | -2,87% | 2,0600 | 2,0600 | 2,0300 | 16.925 | ,00 |
| 27/9/2010 | 2,0900 | 0,00% | 2,1200 | 2,1200 | 2,0900 | 9.411 | ,00 |
| 24/9/2010 | 2,0900 | 1,46% | 2,1200 | 2,1200 | 2,0600 | 6.897 | ,00 |
| 23/9/2010 | 2,0600 | -1,44% | 2,1200 | 2,1200 | 2,0600 | 12.365 | ,00 |
| 22/9/2010 | 2,0900 | -2,79% | 2,1500 | 2,1800 | 2,0900 | 13.174 | ,00 |
| 21/9/2010 | 2,1500 | 1,42% | 2,1200 | 2,1800 | 2,0600 | 21.075 | ,00 |
| 20/9/2010 | 2,1200 | 0,00% | 2,1200 | 2,1800 | 2,0600 | 14.973 | ,00 |
| 17/9/2010 | 2,1200 | 0,00% | 2,2400 | 2,3400 | 2,1200 | 65.011 | ,00 |
| 16/9/2010 | 2,1200 | 2,91% | 2,0900 | 2,1500 | 2,0600 | 8.326 | ,00 |
| 15/9/2010 | 2,0600 | -1,44% | 2,0900 | 2,1200 | 2,0600 | 14.688 | ,00 |
| 14/9/2010 | 2,0900 | -1,42% | 2,1800 | 2,1800 | 2,0900 | 25.367 | ,00 |
| 13/9/2010 | 2,1200 | -2,75% | 2,2400 | 2,2400 | 2,1200 | 10.457 | ,00 |
| 10/9/2010 | 2,1800 | 1,40% | 2,1500 | 2,2100 | 2,1200 | 23.771 | ,00 |
| 09/9/2010 | 2,1500 | 1,42% | 2,1500 | 2,1800 | 2,1200 | 27.480 | ,00 |
| 08/9/2010 | 2,1200 | -1,40% | 2,1200 | 2,1500 | 2,0600 | 44.822 | ,00 |
| 07/9/2010 | 2,1500 | -4,02% | 2,2400 | 2,2400 | 2,1200 | 30.719 | ,00 |
| 06/9/2010 | 2,2400 | -3,03% | 2,3400 | 2,3700 | 2,2400 | 27.944 | ,00 |
| 03/9/2010 | 2,3100 | 5,96% | 2,1800 | 2,3400 | 2,1800 | 50.678 | ,00 |
| 02/9/2010 | 2,1800 | 2,83% | 2,1500 | 2,2400 | 2,1200 | 72.649 | ,00 |
| 01/9/2010 | 2,1200 | -2,75% | 2,1800 | 2,2100 | 2,1200 | 46.145 | ,00 |
| 31/8/2010 | 2,1800 | -1,36% | 2,2400 | 2,2400 | 2,0900 | 38.874 | ,00 |
| 30/8/2010 | 2,2100 | 2,79% | 2,2400 | 2,2700 | 2,1800 | 36.840 | ,00 |
| 27/8/2010 | 2,1500 | 0,00% | 2,1500 | 2,2100 | 2,1500 | 12.995 | ,00 |
| 26/8/2010 | 2,1500 | 2,87% | 2,1200 | 2,1800 | 2,1200 | 19.185 | ,00 |
| 25/8/2010 | 2,0900 | -4,13% | 2,2400 | 2,2400 | 2,0900 | 40.451 | ,00 |
| 24/8/2010 | 2,1800 | -6,84% | 2,3400 | 2,3400 | 2,1800 | 53.293 | ,00 |
| 23/8/2010 | 2,3400 | 0,00% | 2,3100 | 2,4300 | 2,3100 | 17.596 | ,00 |
| 20/8/2010 | 2,3400 | -4,88% | 2,3700 | 2,4300 | 2,3400 | 23.841 | ,00 |
| 19/8/2010 | 2,4600 | -1,20% | 2,5200 | 2,5200 | 2,4600 | 26.292 | ,00 |
| 18/8/2010 | 2,4900 | 0,00% | 2,5200 | 2,5200 | 2,4600 | 12.819 | ,00 |
| 17/8/2010 | 2,4900 | 3,75% | 2,4600 | 2,5200 | 2,4600 | 35.189 | ,00 |
| 16/8/2010 | 2,4000 | -1,23% | 2,4600 | 2,4600 | 2,3700 | 14.970 | ,00 |
| 13/8/2010 | 2,4300 | -2,41% | 2,5500 | 2,5800 | 2,4000 | 25.949 | ,00 |
| 12/8/2010 | 2,4900 | -1,19% | 2,5200 | 2,6100 | 2,4600 | 13.454 | ,00 |
| 11/8/2010 | 2,5200 | 0,00% | 2,4600 | 2,5200 | 2,4600 | 17.799 | ,00 |
| 10/8/2010 | 2,5200 | -3,45% | 2,6100 | 2,6100 | 2,4900 | 32.363 | ,00 |
| 09/8/2010 | 2,6100 | -3,69% | 2,7100 | 2,7100 | 2,6100 | 21.573 | ,00 |
| 06/8/2010 | 2,7100 | 1,50% | 2,7100 | 2,7700 | 2,6700 | 72.123 | ,00 |
| 05/8/2010 | 2,6700 | -4,64% | 2,8000 | 2,8900 | 2,6700 | 50.185 | ,00 |
| 04/8/2010 | 2,8000 | 4,87% | 2,6700 | 2,8000 | 2,6400 | 79.882 | ,00 |
| 03/8/2010 | 2,6700 | 0,00% | 2,6700 | 2,7400 | 2,6100 | 38.507 | ,00 |
| 02/8/2010 | 2,6700 | 8,54% | 2,5200 | 2,7400 | 2,5200 | 42.129 | ,00 |
| 30/7/2010 | 2,4600 | -3,53% | 2,5500 | 2,6100 | 2,4300 | 57.005 | ,00 |
| 29/7/2010 | 2,5500 | 1,19% | 2,5200 | 2,5800 | 2,4900 | 58.937 | ,00 |
| 28/7/2010 | 2,5200 | 2,44% | 2,4900 | 2,5500 | 2,4300 | 45.068 | ,00 |
| 27/7/2010 | 2,4600 | 9,82% | 2,3100 | 2,4600 | 2,3100 | 67.419 | ,00 |
| 26/7/2010 | 2,2400 | 2,75% | 2,2100 | 2,3100 | 2,1800 | 33.901 | ,00 |
| 23/7/2010 | 2,1800 | -2,68% | 2,2700 | 2,2700 | 2,1800 | 28.409 | ,00 |
| 22/7/2010 | 2,2400 | 1,36% | 2,2100 | 2,3100 | 2,1800 | 23.802 | ,00 |
| 21/7/2010 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,1800 | 15.359 | ,00 |
| 20/7/2010 | 2,2100 | -1,34% | 2,2700 | 2,2700 | 2,1800 | 7.022 | ,00 |
| 19/7/2010 | 2,2400 | 0,00% | 2,2400 | 2,3100 | 2,2100 | 27.304 | ,00 |
| 16/7/2010 | 2,2400 | 0,00% | 2,2400 | 2,3100 | 2,2100 | 37.679 | ,00 |
| 15/7/2010 | 2,2400 | 1,36% | 2,2100 | 2,2700 | 2,1800 | 67.329 | ,00 |
| 14/7/2010 | 2,2100 | 2,79% | 2,1800 | 2,2400 | 2,1800 | 56.153 | ,00 |
| 13/7/2010 | 2,1500 | 2,87% | 2,1200 | 2,2100 | 2,0900 | 29.771 | ,00 |
| 12/7/2010 | 2,0900 | -2,79% | 2,1800 | 2,1800 | 2,0900 | 13.053 | ,00 |
| 09/7/2010 | 2,1500 | -2,71% | 2,1800 | 2,2400 | 2,1200 | 38.893 | ,00 |
| 08/7/2010 | 2,2100 | 5,74% | 2,1500 | 2,2100 | 2,1500 | 53.519 | ,00 |
| 07/7/2010 | 2,0900 | -4,13% | 2,1200 | 2,1500 | 2,0900 | 33.846 | ,00 |
| 06/7/2010 | 2,1800 | 4,31% | 2,0900 | 2,1800 | 2,0900 | 34.604 | ,00 |
| 05/7/2010 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0300 | 12.678 | ,00 |
| 02/7/2010 | 2,0900 | -2,79% | 2,1200 | 2,1800 | 2,0600 | 35.075 | ,00 |
| 01/7/2010 | 2,1500 | 4,37% | 2,0600 | 2,1500 | 2,0600 | 57.922 | ,00 |
| 30/6/2010 | 2,0600 | 4,57% | 2,0000 | 2,0900 | 1,9700 | 45.287 | ,00 |
| 29/6/2010 | 1,9700 | -5,74% | 2,0300 | 2,1200 | 1,9700 | 54.639 | ,00 |
| 28/6/2010 | 2,0900 | -2,79% | 2,0600 | 2,1800 | 2,0600 | 129.693 | ,00 |
| 25/6/2010 | 2,1500 | 0,00% | 2,1500 | 2,2100 | 2,1200 | 72.188 | ,00 |
| 24/6/2010 | 2,1500 | 0,00% | 2,3400 | 2,3700 | 2,1500 | 137.136 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|