| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)
0,5360 €
0,0040 (0,75%)
- Άνοιγμα 0,5300
- Υψηλό 0,5380
- Χαμηλό 0,5180
- Όγκος 42.200
- Τζίρος 22.188 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 18,1500 | 0,67% | 18,0300 | 18,5100 | 17,8200 | 19.373 | 349.972,12 |
| 02/12/2009 | 18,0300 | 1,18% | 17,8200 | 18,0300 | 17,5800 | 12.233 | 218.261,20 |
| 01/12/2009 | 17,8200 | 6,64% | 16,7100 | 18,0000 | 16,7100 | 71.586 | ,00 |
| 30/11/2009 | 16,7100 | 0,91% | 16,3800 | 16,7400 | 16,0500 | 12.309 | ,00 |
| 27/11/2009 | 16,5600 | 2,41% | 14,5500 | 16,5600 | 14,5500 | 12.297 | ,00 |
| 26/11/2009 | 16,1700 | -4,09% | 16,4700 | 17,3400 | 15,9600 | 11.189 | ,00 |
| 25/11/2009 | 16,8600 | -2,26% | 17,5800 | 17,5800 | 16,4100 | 23.553 | ,00 |
| 24/11/2009 | 17,2500 | 0,52% | 16,8600 | 17,2500 | 16,8600 | 3.543 | ,00 |
| 23/11/2009 | 17,1600 | 1,78% | 16,8600 | 17,2200 | 16,6200 | 4.761 | ,00 |
| 20/11/2009 | 16,8600 | -4,75% | 17,7000 | 17,7000 | 16,8600 | 5.017 | ,00 |
| 19/11/2009 | 17,7000 | -2,64% | 17,8500 | 17,8500 | 17,4300 | 2.303 | ,00 |
| 18/11/2009 | 18,1800 | -1,94% | 18,5100 | 18,7200 | 18,0300 | 6.887 | ,00 |
| 17/11/2009 | 18,5400 | 5,46% | 18,1800 | 18,5400 | 17,5800 | 15.692 | ,00 |
| 16/11/2009 | 17,5800 | -8,15% | 18,9900 | 18,9900 | 17,1900 | 30.971 | ,00 |
| 13/11/2009 | 19,1400 | -2,45% | 19,6200 | 19,6200 | 19,1400 | 3.423 | ,00 |
| 12/11/2009 | 19,6200 | 0,00% | 19,8300 | 20,0700 | 19,4100 | 10.359 | ,00 |
| 11/11/2009 | 19,6200 | -2,39% | 20,1000 | 20,4900 | 19,4100 | 12.430 | ,00 |
| 10/11/2009 | 20,1000 | 0,30% | 19,8900 | 20,2200 | 19,5000 | 11.498 | ,00 |
| 09/11/2009 | 20,0400 | -1,47% | 18,9600 | 20,8200 | 18,9600 | 3.518 | ,00 |
| 06/11/2009 | 20,3400 | 0,59% | 20,2500 | 20,8200 | 20,1000 | 2.863 | ,00 |
| 05/11/2009 | 20,2200 | -2,32% | 20,7000 | 20,7000 | 20,0100 | 6.155 | ,00 |
| 04/11/2009 | 20,7000 | -1,71% | 21,0600 | 21,0600 | 20,7000 | 1.237 | ,00 |
| 03/11/2009 | 21,0600 | -2,23% | 21,5400 | 21,5400 | 20,8800 | 27.059 | ,00 |
| 02/11/2009 | 21,5400 | 0,00% | 20,9400 | 21,5400 | 20,9400 | 16.115 | ,00 |
| 30/10/2009 | 21,5400 | 2,57% | 21,0300 | 21,9000 | 21,0300 | 34.170 | ,00 |
| 29/10/2009 | 21,0000 | 1,16% | 20,7600 | 21,1800 | 20,0100 | 13.240 | ,00 |
| 27/10/2009 | 20,7600 | 0,00% | 20,1900 | 20,9400 | 20,1900 | 19.562 | ,00 |
| 26/10/2009 | 20,7600 | 0,87% | 20,1000 | 20,7600 | 20,1000 | 68.722 | ,00 |
| 23/10/2009 | 20,5800 | 1,18% | 19,9800 | 20,5800 | 19,8900 | 8.282 | ,00 |
| 22/10/2009 | 20,3400 | -0,88% | 20,7300 | 20,7300 | 19,8600 | 5.087 | ,00 |
| 21/10/2009 | 20,5200 | 0,15% | 20,0700 | 20,7900 | 19,9200 | 6.885 | ,00 |
| 20/10/2009 | 20,4900 | 3,02% | 20,3100 | 20,4900 | 19,6500 | 8.679 | ,00 |
| 19/10/2009 | 19,8900 | 0,00% | 20,0700 | 20,1000 | 19,7100 | 27.411 | ,00 |
| 16/10/2009 | 19,8900 | -3,21% | 20,5800 | 20,5800 | 19,4100 | 19.155 | ,00 |
| 15/10/2009 | 20,5500 | -1,30% | 20,1300 | 21,0600 | 20,1300 | 12.444 | ,00 |
| 14/10/2009 | 20,8200 | 4,68% | 20,1000 | 20,9700 | 20,0100 | 13.289 | ,00 |
| 13/10/2009 | 19,8900 | 0,00% | 19,8900 | 20,0700 | 19,5300 | 31.789 | ,00 |
| 12/10/2009 | 19,8900 | 1,38% | 19,4100 | 20,1000 | 19,4100 | 15.292 | ,00 |
| 09/10/2009 | 19,6200 | 0,93% | 19,5000 | 19,7400 | 19,3500 | 6.656 | ,00 |
| 08/10/2009 | 19,4400 | 0,31% | 19,5300 | 20,3400 | 19,2600 | 21.251 | ,00 |
| 07/10/2009 | 19,3800 | 0,47% | 19,3800 | 19,8000 | 19,1700 | 13.342 | ,00 |
| 06/10/2009 | 19,2900 | 3,54% | 19,1400 | 19,5600 | 18,7200 | 25.855 | ,00 |
| 05/10/2009 | 18,6300 | 3,85% | 18,3300 | 18,9600 | 18,3300 | 172.055 | ,00 |
| 02/10/2009 | 17,9400 | -4,47% | 18,5400 | 19,1700 | 17,9400 | 26.880 | ,00 |
| 01/10/2009 | 18,7800 | -3,54% | 19,6500 | 19,8600 | 18,7200 | 39.706 | ,00 |
| 30/9/2009 | 19,4700 | -2,11% | 20,7900 | 20,7900 | 19,1700 | 17.446 | ,00 |
| 29/9/2009 | 19,8900 | -2,79% | 20,9400 | 20,9400 | 19,8600 | 14.967 | ,00 |
| 28/9/2009 | 20,4600 | 2,87% | 19,8900 | 21,0600 | 19,8900 | 78.407 | ,00 |
| 25/9/2009 | 19,8900 | 0,00% | 19,8900 | 20,0100 | 19,7400 | 12.652 | ,00 |
| 24/9/2009 | 19,8900 | -2,64% | 19,9800 | 20,1000 | 19,5000 | 62.696 | ,00 |
| 23/9/2009 | 20,4300 | 2,71% | 20,5200 | 20,5800 | 19,9800 | 17.292 | ,00 |
| 22/9/2009 | 19,8900 | 2,00% | 20,1000 | 20,2200 | 19,8300 | 25.614 | ,00 |
| 21/9/2009 | 19,5000 | -2,99% | 20,1000 | 20,2200 | 19,2600 | 40.758 | ,00 |
| 18/9/2009 | 20,1000 | 4,85% | 19,6200 | 21,0600 | 19,2300 | 55.602 | ,00 |
| 17/9/2009 | 19,1700 | 7,76% | 18,0300 | 19,2000 | 17,8200 | 74.485 | ,00 |
| 16/9/2009 | 17,7900 | 4,04% | 17,4300 | 18,2100 | 17,3400 | 21.792 | ,00 |
| 15/9/2009 | 17,1000 | -3,39% | 17,4000 | 17,9400 | 17,1000 | 18.370 | ,00 |
| 14/9/2009 | 17,7000 | -1,99% | 17,5800 | 17,8500 | 17,3400 | 9.237 | ,00 |
| 11/9/2009 | 18,0600 | 0,17% | 18,2700 | 18,2700 | 17,8200 | 3.802 | ,00 |
| 10/9/2009 | 18,0300 | -2,59% | 18,5100 | 18,5100 | 17,9700 | 6.458 | ,00 |
| 09/9/2009 | 18,5100 | -0,32% | 18,5700 | 18,7200 | 18,0000 | 31.384 | ,00 |
| 08/9/2009 | 18,5700 | 0,16% | 18,9600 | 18,9900 | 18,1500 | 40.019 | ,00 |
| 07/9/2009 | 18,5400 | 5,46% | 18,6600 | 18,6600 | 17,5800 | 49.259 | ,00 |
| 04/9/2009 | 17,5800 | 4,46% | 17,1000 | 18,2100 | 17,0700 | 47.250 | ,00 |
| 03/9/2009 | 16,8300 | 0,36% | 16,8600 | 17,1000 | 16,6200 | 78.867 | ,00 |
| 02/9/2009 | 16,7700 | -4,61% | 17,2200 | 17,5800 | 16,7100 | 32.585 | ,00 |
| 01/9/2009 | 17,5800 | 0,00% | 17,4300 | 17,5800 | 16,8600 | 40.747 | ,00 |
| 31/8/2009 | 17,5800 | -3,14% | 17,9400 | 17,9400 | 17,3400 | 40.133 | ,00 |
| 28/8/2009 | 18,1500 | 7,65% | 17,0700 | 18,1500 | 17,0700 | 73.022 | ,00 |
| 27/8/2009 | 16,8600 | 5,64% | 16,1400 | 16,9800 | 16,1400 | 89.318 | ,00 |
| 26/8/2009 | 15,9600 | 7,91% | 14,9700 | 16,0800 | 14,9700 | 92.944 | ,00 |
| 25/8/2009 | 14,7900 | 0,00% | 14,7000 | 14,9400 | 14,6400 | 5.207 | ,00 |
| 24/8/2009 | 14,7900 | 1,02% | 14,8200 | 15,0600 | 14,6400 | 13.901 | ,00 |
| 21/8/2009 | 14,6400 | 2,31% | 14,3100 | 14,7600 | 14,2800 | 8.512 | ,00 |
| 20/8/2009 | 14,3100 | 0,63% | 14,4000 | 14,6700 | 14,3100 | 5.013 | ,00 |
| 19/8/2009 | 14,2200 | -2,47% | 14,4000 | 14,4000 | 14,0400 | 1.951 | ,00 |
| 18/8/2009 | 14,5800 | 3,40% | 14,2800 | 14,5800 | 14,1600 | 7.689 | ,00 |
| 17/8/2009 | 14,1000 | -4,28% | 14,4600 | 14,4600 | 13,9200 | 5.827 | ,00 |
| 14/8/2009 | 14,7300 | -0,61% | 14,8200 | 14,8800 | 14,5200 | 6.398 | ,00 |
| 13/8/2009 | 14,8200 | 4,66% | 14,4000 | 14,8800 | 14,3400 | 13.896 | ,00 |
| 12/8/2009 | 14,1600 | 1,94% | 13,8600 | 14,3100 | 13,8600 | 10.985 | ,00 |
| 11/8/2009 | 13,8900 | -3,74% | 14,4300 | 14,5200 | 13,8900 | 11.731 | ,00 |
| 10/8/2009 | 14,4300 | -0,62% | 14,5200 | 14,7600 | 14,2200 | 7.407 | ,00 |
| 07/8/2009 | 14,5200 | -4,54% | 14,9400 | 15,0600 | 14,5200 | 8.332 | ,00 |
| 06/8/2009 | 15,2100 | -1,55% | 15,2700 | 15,4800 | 14,8800 | 13.298 | ,00 |
| 05/8/2009 | 15,4500 | 0,19% | 15,4200 | 15,7500 | 15,3300 | 18.038 | ,00 |
| 04/8/2009 | 15,4200 | 2,39% | 14,8800 | 15,6600 | 14,8800 | 11.007 | ,00 |
| 03/8/2009 | 15,0600 | 3,29% | 14,5800 | 15,1200 | 14,3700 | 25.331 | ,00 |
| 31/7/2009 | 14,5800 | -0,61% | 14,6400 | 14,6400 | 14,3400 | 5.304 | ,00 |
| 30/7/2009 | 14,6700 | 1,66% | 14,4900 | 14,7600 | 14,3400 | 14.407 | ,00 |
| 29/7/2009 | 14,4300 | -0,62% | 14,6100 | 14,6100 | 14,1900 | 2.088 | ,00 |
| 28/7/2009 | 14,5200 | -2,02% | 14,8500 | 15,1800 | 14,0400 | 8.879 | ,00 |
| 27/7/2009 | 14,8200 | 1,23% | 14,7000 | 15,3000 | 14,7000 | 19.036 | ,00 |
| 24/7/2009 | 14,6400 | 1,67% | 14,5200 | 14,7600 | 14,5200 | 19.957 | ,00 |
| 23/7/2009 | 14,4000 | -0,83% | 14,5200 | 14,5200 | 14,2500 | 9.425 | ,00 |
| 22/7/2009 | 14,5200 | -0,21% | 14,3400 | 14,5500 | 14,2200 | 4.255 | ,00 |
| 21/7/2009 | 14,5500 | 1,25% | 14,8500 | 14,9400 | 14,4900 | 9.861 | ,00 |
| 20/7/2009 | 14,3700 | -0,62% | 14,6100 | 14,7900 | 14,2800 | 9.931 | ,00 |
| 17/7/2009 | 14,4600 | 3,43% | 14,0400 | 14,7000 | 14,0400 | 33.030 | ,00 |
| 16/7/2009 | 13,9800 | 5,67% | 13,3500 | 13,9800 | 13,3500 | 33.135 | ,00 |
| 15/7/2009 | 13,2300 | 0,92% | 13,7700 | 13,7700 | 13,2000 | 9.934 | ,00 |
| 14/7/2009 | 13,1100 | -1,80% | 13,4400 | 13,6800 | 13,1100 | 11.041 | ,00 |
| 13/7/2009 | 13,3500 | 4,22% | 12,3000 | 13,3500 | 12,3000 | 17.877 | ,00 |
| 10/7/2009 | 12,8100 | -3,83% | 13,2600 | 13,2900 | 12,6600 | 18.315 | ,00 |
| 09/7/2009 | 13,3200 | -1,99% | 13,6500 | 13,7100 | 13,2900 | 15.447 | ,00 |
| 08/7/2009 | 13,5900 | -1,74% | 13,5300 | 13,7100 | 13,3800 | 6.291 | ,00 |
| 07/7/2009 | 13,8300 | 0,00% | 13,8300 | 14,0700 | 13,6500 | 26.123 | ,00 |
| 06/7/2009 | 13,8300 | -1,50% | 13,8300 | 13,9800 | 13,2300 | 25.159 | ,00 |
| 03/7/2009 | 14,0400 | -0,85% | 13,7700 | 14,2200 | 13,7700 | 16.170 | ,00 |
| 02/7/2009 | 14,1600 | 2,61% | 13,8000 | 14,3400 | 13,7100 | 16.132 | ,00 |
| 01/7/2009 | 13,8000 | -0,43% | 13,8600 | 13,9200 | 13,4700 | 31.198 | ,00 |
| 30/6/2009 | 13,8600 | -1,28% | 14,2800 | 14,2800 | 13,8600 | 14.712 | ,00 |
| 29/6/2009 | 14,0400 | 0,00% | 14,3400 | 14,3400 | 13,9500 | 23.109 | ,00 |
| 26/6/2009 | 14,0400 | -2,30% | 14,5200 | 14,9700 | 13,9200 | 31.185 | ,00 |
| 25/6/2009 | 14,3700 | 1,91% | 14,2200 | 14,9700 | 13,8000 | 35.886 | ,00 |
| 24/6/2009 | 14,1000 | 8,55% | 12,8700 | 14,2200 | 12,8400 | 29.026 | ,00 |
| 23/6/2009 | 12,9900 | 4,34% | 12,3000 | 13,2600 | 11,8800 | 45.338 | ,00 |
| 22/6/2009 | 12,4500 | -7,57% | 13,2300 | 13,3500 | 12,4200 | 29.692 | ,00 |
| 19/6/2009 | 13,4700 | -0,88% | 13,6200 | 14,0100 | 13,4700 | 46.680 | ,00 |
| 18/6/2009 | 13,5900 | 0,22% | 13,5600 | 13,8300 | 13,1100 | 32.424 | ,00 |
| 17/6/2009 | 13,5600 | -9,60% | 14,4900 | 15,2100 | 13,2300 | 89.248 | ,00 |
| 16/6/2009 | 15,0000 | -6,02% | 15,4200 | 15,6900 | 15,0000 | 50.584 | ,00 |
| 15/6/2009 | 15,9600 | -3,62% | 16,5900 | 16,6200 | 15,8700 | 47.143 | ,00 |
| 12/6/2009 | 16,5600 | 4,15% | 16,1100 | 16,7700 | 16,1100 | 37.659 | ,00 |
| 11/6/2009 | 15,9000 | 4,13% | 15,2700 | 16,0200 | 15,2100 | 92.347 | ,00 |
| 10/6/2009 | 15,2700 | 2,00% | 15,4500 | 15,4500 | 14,5800 | 70.365 | ,00 |
| 09/6/2009 | 14,9700 | 6,62% | 14,0400 | 15,4200 | 14,0400 | 90.911 | ,00 |
| 05/6/2009 | 14,0400 | 7,09% | 13,4700 | 14,2800 | 13,3200 | 78.558 | ,00 |
| 04/6/2009 | 13,1100 | 1,86% | 12,7800 | 13,5000 | 12,5400 | 132.971 | ,00 |
| 03/6/2009 | 12,8700 | 7,52% | 12,2700 | 13,0200 | 11,8500 | 75.491 | ,00 |
| 02/6/2009 | 11,9700 | 2,31% | 12,1200 | 12,3000 | 11,7000 | 34.747 | ,00 |
| 01/6/2009 | 11,7000 | 5,69% | 11,6400 | 11,7000 | 11,2500 | 31.385 | ,00 |
| 29/5/2009 | 11,0700 | -1,60% | 11,5800 | 11,5800 | 11,0700 | 16.610 | ,00 |
| 28/5/2009 | 11,2500 | 0,54% | 10,9800 | 11,4600 | 10,9800 | 10.750 | ,00 |
| 27/5/2009 | 11,1900 | 1,91% | 11,4900 | 11,7000 | 11,0400 | 43.342 | ,00 |
| 26/5/2009 | 10,9800 | -2,14% | 11,8200 | 11,8200 | 10,7700 | 25.617 | ,00 |
| 25/5/2009 | 11,2200 | 0,00% | 11,2200 | 11,4600 | 10,9800 | 17.929 | ,00 |
| 22/5/2009 | 11,2200 | -2,60% | 12,0000 | 12,0000 | 11,2200 | 40.677 | ,00 |
| 21/5/2009 | 11,5200 | -5,65% | 11,8200 | 12,1800 | 11,4600 | 61.076 | ,00 |
| 20/5/2009 | 12,2100 | -0,73% | 12,9000 | 12,9000 | 12,0300 | 77.110 | ,00 |
| 19/5/2009 | 12,3000 | 4,33% | 12,0600 | 12,5100 | 12,0300 | 50.432 | ,00 |
| 18/5/2009 | 11,7900 | -1,50% | 11,3700 | 11,8200 | 11,3700 | 18.971 | ,00 |
| 15/5/2009 | 11,9700 | 7,84% | 11,3100 | 12,0600 | 11,3100 | 77.787 | ,00 |
| 14/5/2009 | 11,1000 | -3,14% | 11,2200 | 11,4300 | 10,5900 | 48.911 | ,00 |
| 13/5/2009 | 11,4600 | -5,91% | 12,1800 | 12,4500 | 11,2200 | 82.787 | ,00 |
| 12/5/2009 | 12,1800 | 4,10% | 11,4600 | 12,2400 | 11,4600 | 103.490 | ,00 |
| 11/5/2009 | 11,7000 | -1,02% | 12,0600 | 12,7500 | 11,6700 | 82.618 | ,00 |
| 08/5/2009 | 11,8200 | 9,14% | 11,1000 | 11,8800 | 10,9800 | 101.129 | ,00 |
| 07/5/2009 | 10,8300 | 5,25% | 10,6200 | 11,4600 | 10,4400 | 178.606 | ,00 |
| 06/5/2009 | 10,2900 | -2,00% | 10,5000 | 10,6200 | 9,8700 | 101.853 | ,00 |
| 05/5/2009 | 10,5000 | 0,00% | 10,5000 | 10,9800 | 10,4100 | 108.685 | ,00 |
| 04/5/2009 | 10,5000 | 7,69% | 9,7500 | 10,5000 | 9,7500 | 88.898 | ,00 |
| 30/4/2009 | 9,7500 | 6,21% | 9,5400 | 9,7800 | 9,3000 | 141.589 | ,00 |
| 29/4/2009 | 9,1800 | 6,25% | 8,8500 | 9,2700 | 8,7000 | 89.237 | ,00 |
| 28/4/2009 | 8,6400 | -5,26% | 9,1200 | 9,1200 | 8,5800 | 74.868 | ,00 |
| 27/4/2009 | 9,1200 | 0,66% | 9,1200 | 9,5400 | 8,7900 | 130.257 | ,00 |
| 24/4/2009 | 9,0600 | 2,37% | 8,8800 | 9,2400 | 8,5800 | 215.498 | ,00 |
| 23/4/2009 | 8,8500 | 9,26% | 8,1000 | 9,0900 | 8,1000 | 114.632 | ,00 |
| 22/4/2009 | 8,1000 | 0,00% | 8,1000 | 8,3400 | 7,9500 | 56.029 | ,00 |
| 21/4/2009 | 8,1000 | -7,22% | 8,4300 | 8,4600 | 7,9800 | 57.854 | ,00 |
| 16/4/2009 | 8,7300 | 4,68% | 8,4900 | 8,7600 | 8,4300 | 78.368 | ,00 |
| 15/4/2009 | 8,3400 | 6,92% | 7,8000 | 8,3400 | 7,6800 | 72.329 | ,00 |
| 14/4/2009 | 7,8000 | 1,17% | 7,7700 | 8,2800 | 7,7100 | 126.143 | ,00 |
| 09/4/2009 | 7,7100 | 2,80% | 7,5300 | 7,7400 | 7,4700 | 102.028 | ,00 |
| 08/4/2009 | 7,5000 | -0,40% | 7,3800 | 7,5300 | 7,2600 | 21.509 | ,00 |
| 07/4/2009 | 7,5300 | 0,80% | 7,5600 | 7,5600 | 7,3800 | 5.301 | ,00 |
| 06/4/2009 | 7,4700 | 0,00% | 7,6200 | 7,6200 | 7,3500 | 23.321 | ,00 |
| 03/4/2009 | 7,4700 | 5,51% | 7,0800 | 7,6200 | 7,0200 | 82.124 | ,00 |
| 02/4/2009 | 7,0800 | 6,31% | 6,7500 | 7,1700 | 6,7500 | 36.237 | ,00 |
| 01/4/2009 | 6,6600 | -5,93% | 6,9300 | 7,0800 | 6,6600 | 37.761 | ,00 |
| 31/3/2009 | 7,0800 | 0,00% | 7,1100 | 7,2300 | 6,9600 | 11.092 | ,00 |
| 30/3/2009 | 7,0800 | -2,07% | 7,0500 | 7,1100 | 6,9000 | 4.219 | ,00 |
| 27/3/2009 | 7,2300 | -1,63% | 7,3500 | 7,4100 | 7,2000 | 5.453 | ,00 |
| 26/3/2009 | 7,3500 | 1,66% | 7,2600 | 7,4700 | 7,2600 | 12.284 | ,00 |
| 24/3/2009 | 7,2300 | 1,69% | 7,2600 | 7,2600 | 7,0200 | 25.291 | ,00 |
| 23/3/2009 | 7,1100 | 1,72% | 7,0500 | 7,2600 | 7,0200 | 33.585 | ,00 |
| 20/3/2009 | 6,9900 | -1,69% | 7,1100 | 7,3800 | 6,9000 | 13.490 | ,00 |
| 19/3/2009 | 7,1100 | 2,60% | 6,9000 | 7,2900 | 6,8700 | 28.706 | ,00 |
| 18/3/2009 | 6,9300 | -0,86% | 7,0200 | 7,0200 | 6,8700 | 9.173 | ,00 |
| 17/3/2009 | 6,9900 | 0,00% | 6,8400 | 7,0200 | 6,7800 | 14.838 | ,00 |
| 16/3/2009 | 6,9900 | 3,10% | 6,9900 | 7,0200 | 6,9600 | 11.648 | ,00 |
| 13/3/2009 | 6,7800 | -0,88% | 7,0200 | 7,0200 | 6,7800 | 17.273 | ,00 |
| 12/3/2009 | 6,8400 | -2,98% | 7,0200 | 7,0200 | 6,8100 | 8.367 | ,00 |
| 11/3/2009 | 7,0500 | 0,00% | 7,0500 | 7,2900 | 6,9600 | 14.221 | ,00 |
| 10/3/2009 | 7,0500 | 3,98% | 6,7800 | 7,0500 | 6,7800 | 17.601 | ,00 |
| 09/3/2009 | 6,7800 | -0,44% | 6,8100 | 6,8100 | 6,7200 | 7.581 | ,00 |
| 06/3/2009 | 6,8100 | 0,44% | 6,7800 | 6,9000 | 6,6600 | 6.073 | ,00 |
| 05/3/2009 | 6,7800 | -0,44% | 6,8100 | 6,8100 | 6,6900 | 7.205 | ,00 |
| 04/3/2009 | 6,8100 | 2,25% | 6,7800 | 6,8400 | 6,6600 | 9.129 | ,00 |
| 03/3/2009 | 6,6600 | 0,45% | 6,5400 | 6,7800 | 6,4200 | 15.791 | ,00 |
| 27/2/2009 | 6,6300 | -3,91% | 6,9000 | 6,9000 | 6,5700 | 13.933 | ,00 |
| 26/2/2009 | 6,9000 | 0,00% | 6,7800 | 6,9300 | 6,7800 | 10.389 | ,00 |
| 25/2/2009 | 6,9000 | 0,00% | 6,9000 | 7,0200 | 6,7800 | 9.103 | ,00 |
| 24/2/2009 | 6,9000 | -1,29% | 6,9000 | 6,9900 | 6,6600 | 10.224 | ,00 |
| 23/2/2009 | 6,9900 | 0,87% | 6,9300 | 7,0200 | 6,8100 | 8.768 | ,00 |
| 20/2/2009 | 6,9300 | -0,43% | 6,9600 | 7,0200 | 6,8400 | 14.914 | ,00 |
| 19/2/2009 | 6,9600 | 0,00% | 7,1100 | 7,1400 | 6,9600 | 13.359 | ,00 |
| 18/2/2009 | 6,9600 | -4,13% | 7,2600 | 7,2600 | 6,8700 | 26.364 | ,00 |
| 17/2/2009 | 7,2600 | -4,35% | 7,2600 | 7,3500 | 7,0200 | 17.191 | ,00 |
| 16/2/2009 | 7,5900 | -1,17% | 7,4400 | 7,7100 | 7,4400 | 11.353 | ,00 |
| 13/2/2009 | 7,6800 | 0,00% | 7,7100 | 7,7100 | 7,5000 | 13.625 | ,00 |
| 12/2/2009 | 7,6800 | 2,40% | 7,3800 | 7,9500 | 7,2900 | 13.404 | ,00 |
| 11/2/2009 | 7,5000 | -2,72% | 7,5000 | 7,6200 | 7,2900 | 19.412 | ,00 |
| 10/2/2009 | 7,7100 | 3,63% | 7,4400 | 7,7100 | 7,3500 | 14.161 | ,00 |
| 09/2/2009 | 7,4400 | -0,80% | 7,5000 | 7,5000 | 7,2900 | 15.082 | ,00 |
| 06/2/2009 | 7,5000 | 4,17% | 7,5000 | 7,5000 | 7,2600 | 12.974 | ,00 |
| 05/2/2009 | 7,2000 | 4,80% | 6,9000 | 7,2900 | 6,8100 | 20.298 | ,00 |
| 04/2/2009 | 6,8700 | -0,43% | 7,0200 | 7,0200 | 6,8100 | 25.117 | ,00 |
| 03/2/2009 | 6,9000 | -4,96% | 7,2000 | 7,2900 | 6,9000 | 67.150 | ,00 |
| 02/2/2009 | 7,2600 | -3,20% | 7,1400 | 7,3500 | 7,1100 | 12.957 | ,00 |
| 30/1/2009 | 7,5000 | 4,17% | 7,2600 | 7,5900 | 7,2600 | 34.463 | ,00 |
| 29/1/2009 | 7,2000 | 6,19% | 6,7800 | 7,3500 | 6,7800 | 28.449 | ,00 |
| 28/1/2009 | 6,7800 | 3,20% | 6,6600 | 6,7800 | 6,5400 | 63.677 | ,00 |
| 27/1/2009 | 6,5700 | -1,35% | 6,6600 | 6,8100 | 6,4200 | 56.510 | ,00 |
| 26/1/2009 | 6,6600 | -2,20% | 6,7200 | 6,9600 | 6,6000 | 23.445 | ,00 |
| 23/1/2009 | 6,8100 | -2,58% | 6,9900 | 7,1100 | 6,8100 | 20.937 | ,00 |
| 22/1/2009 | 6,9900 | -5,28% | 7,3800 | 7,5000 | 6,9600 | 42.317 | ,00 |
| 21/1/2009 | 7,3800 | -4,28% | 7,6200 | 7,6200 | 7,2000 | 44.815 | ,00 |
| 20/1/2009 | 7,7100 | -5,86% | 8,0400 | 8,1000 | 7,7100 | 23.846 | ,00 |
| 19/1/2009 | 8,1900 | -2,15% | 8,4300 | 8,4300 | 7,9800 | 54.258 | ,00 |
| 16/1/2009 | 8,3700 | -0,71% | 8,6100 | 8,7000 | 8,3400 | 54.790 | ,00 |
| 15/1/2009 | 8,4300 | 4,07% | 8,1900 | 8,4600 | 7,9500 | 30.884 | ,00 |
| 14/1/2009 | 8,1000 | -7,85% | 9,0300 | 9,0300 | 8,1000 | 30.910 | ,00 |
| 13/1/2009 | 8,7900 | 0,00% | 8,7000 | 9,0300 | 8,5800 | 32.813 | ,00 |
| 12/1/2009 | 8,7900 | -3,62% | 9,1200 | 9,3600 | 8,7900 | 13.694 | ,00 |
| 09/1/2009 | 9,1200 | 0,66% | 9,2700 | 9,4500 | 9,1200 | 21.415 | ,00 |
| 08/1/2009 | 9,0600 | -4,73% | 9,3600 | 9,6000 | 9,0600 | 22.483 | ,00 |
| 07/1/2009 | 9,5100 | 7,09% | 8,9700 | 9,6000 | 8,9700 | 50.510 | ,00 |
| 05/1/2009 | 8,8800 | 8,42% | 8,8200 | 9,0300 | 8,3700 | 71.475 | ,00 |
| 02/1/2009 | 8,1900 | 3,02% | 8,1300 | 8,4300 | 7,9800 | 13.540 | ,00 |
| 31/12/2008 | 7,9500 | -4,68% | 8,3400 | 8,4300 | 7,9500 | 46.330 | ,00 |
| 30/12/2008 | 8,3400 | -1,07% | 8,4300 | 8,5200 | 8,1900 | 38.149 | ,00 |
| 29/12/2008 | 8,4300 | 1,08% | 8,3400 | 8,4600 | 8,2200 | 12.310 | ,00 |
| 24/12/2008 | 8,3400 | -1,07% | 8,5200 | 8,5800 | 8,3400 | 2.529 | ,00 |
| 23/12/2008 | 8,4300 | -2,09% | 8,6700 | 8,6700 | 8,4300 | 23.850 | ,00 |
| 22/12/2008 | 8,6100 | 0,00% | 8,4600 | 8,7000 | 8,4600 | 8.542 | ,00 |
| 19/12/2008 | 8,6100 | 0,00% | 8,6700 | 8,6700 | 8,4600 | 7.810 | ,00 |
| 18/12/2008 | 8,6100 | -2,05% | 8,8800 | 8,9400 | 8,4600 | 10.792 | ,00 |
| 17/12/2008 | 8,7900 | -4,25% | 9,3000 | 9,3600 | 8,7000 | 11.652 | ,00 |
| 16/12/2008 | 9,1800 | -1,92% | 9,3600 | 9,3600 | 9,1200 | 8.316 | ,00 |
| 15/12/2008 | 9,3600 | 0,00% | 9,3600 | 9,5400 | 9,2700 | 7.249 | ,00 |
| 12/12/2008 | 9,3600 | -3,41% | 9,4500 | 9,6900 | 9,3600 | 7.434 | ,00 |
| 11/12/2008 | 9,6900 | -3,29% | 10,0500 | 10,0500 | 9,6000 | 9.028 | ,00 |
| 10/12/2008 | 10,0200 | 0,60% | 10,0200 | 10,0500 | 9,8700 | 4.064 | ,00 |
| 09/12/2008 | 9,9600 | -0,60% | 9,9000 | 10,2600 | 9,8100 | 11.583 | ,00 |
| 08/12/2008 | 10,0200 | 0,00% | 10,1100 | 10,3800 | 10,0200 | 35.745 | ,00 |
| 05/12/2008 | 10,0200 | -14,36% | 9,9600 | 10,4400 | 9,9600 | 14.965 | ,00 |
| 04/12/2008 | 11,7000 | 3,17% | 11,6100 | 11,9700 | 11,4600 | 69.857 | ,00 |
| 03/12/2008 | 11,3400 | -0,79% | 11,6700 | 11,6700 | 11,2800 | 5.797 | ,00 |
| 02/12/2008 | 11,4300 | -0,78% | 11,5800 | 11,6700 | 11,2200 | 15.202 | ,00 |
| 01/12/2008 | 11,5200 | 4,35% | 11,1000 | 11,9700 | 11,1000 | 19.196 | ,00 |
| 28/11/2008 | 11,0400 | -0,54% | 11,1300 | 11,1300 | 10,8900 | 10.814 | ,00 |
| 27/11/2008 | 11,1000 | 0,54% | 11,1900 | 11,4300 | 10,9800 | 8.193 | ,00 |
| 26/11/2008 | 11,0400 | -2,65% | 11,5800 | 11,5800 | 10,8000 | 13.662 | ,00 |
| 25/11/2008 | 11,3400 | 3,56% | 10,9800 | 11,4600 | 10,6800 | 14.262 | ,00 |
| 24/11/2008 | 10,9500 | 2,53% | 10,7400 | 10,9800 | 10,5900 | 14.295 | ,00 |
| 21/11/2008 | 10,6800 | 5,33% | 10,2000 | 10,7400 | 10,2000 | 10.918 | ,00 |
| 20/11/2008 | 10,1400 | -2,03% | 10,0200 | 10,3800 | 9,8100 | 28.527 | ,00 |
| 19/11/2008 | 10,3500 | 0,88% | 10,2900 | 10,5300 | 10,2000 | 28.646 | ,00 |
| 18/11/2008 | 10,2600 | -2,56% | 10,4400 | 10,6800 | 10,0500 | 14.311 | ,00 |
| 17/11/2008 | 10,5300 | -6,15% | 11,0400 | 11,0400 | 10,5300 | 17.011 | ,00 |
| 14/11/2008 | 11,2200 | 0,00% | 11,6100 | 11,7000 | 11,1300 | 27.610 | ,00 |
| 13/11/2008 | 11,2200 | -3,11% | 11,2200 | 11,6100 | 11,1000 | 23.640 | ,00 |
| 12/11/2008 | 11,5800 | -0,77% | 11,7600 | 11,9400 | 11,4300 | 27.860 | ,00 |
| 11/11/2008 | 11,6700 | -2,99% | 11,8200 | 12,0300 | 11,3400 | 41.542 | ,00 |
| 10/11/2008 | 12,0300 | 2,82% | 12,0600 | 12,1800 | 11,8200 | 30.014 | ,00 |
| 07/11/2008 | 11,7000 | 2,09% | 11,4600 | 11,8800 | 11,4600 | 35.530 | ,00 |
| 06/11/2008 | 11,4600 | -6,83% | 11,8200 | 11,9400 | 11,4600 | 38.879 | ,00 |
| 05/11/2008 | 12,3000 | 0,99% | 12,1800 | 13,1100 | 11,8200 | 167.628 | ,00 |
| 04/11/2008 | 12,1800 | 5,18% | 11,8200 | 12,1800 | 11,6700 | 108.329 | ,00 |
| 03/11/2008 | 11,5800 | 1,05% | 11,9400 | 12,4200 | 11,5800 | 94.483 | ,00 |
| 31/10/2008 | 11,4600 | 0,79% | 11,3700 | 11,9400 | 10,7700 | 59.478 | ,00 |
| 30/10/2008 | 11,3700 | -1,30% | 11,7000 | 11,9400 | 11,0400 | 51.473 | ,00 |
| 29/10/2008 | 11,5200 | -4,48% | 12,9900 | 13,0500 | 11,5200 | 180.407 | ,00 |
| 27/10/2008 | 12,0600 | 2,03% | 11,8200 | 12,4200 | 11,4000 | 76.035 | ,00 |
| 24/10/2008 | 11,8200 | -12,25% | 12,0900 | 12,3000 | 11,4600 | 45.376 | ,00 |
| 23/10/2008 | 13,4700 | -13,32% | 14,8500 | 15,5400 | 13,1400 | 24.308 | ,00 |
| 22/10/2008 | 15,5400 | -5,47% | 15,8400 | 15,9900 | 15,1800 | 3.788 | ,00 |
| 21/10/2008 | 16,4400 | 0,00% | 17,2200 | 17,2200 | 16,2600 | 2.315 | ,00 |
| 20/10/2008 | 16,4400 | 3,40% | 16,8600 | 16,8600 | 15,9000 | 25.185 | ,00 |
| 17/10/2008 | 15,9000 | -1,85% | 16,8600 | 16,8600 | 15,6600 | 20.564 | ,00 |
| 16/10/2008 | 16,2000 | -3,91% | 15,5400 | 16,3800 | 15,4200 | 19.675 | ,00 |
| 15/10/2008 | 16,8600 | -8,47% | 18,5700 | 18,5700 | 16,8600 | 16.239 | ,00 |
| 14/10/2008 | 18,4200 | 13,70% | 17,6100 | 18,7800 | 17,1300 | 28.500 | ,00 |
| 13/10/2008 | 16,2000 | 13,68% | 15,8400 | 16,7400 | 15,8100 | 9.987 | ,00 |
| 10/10/2008 | 14,2500 | -5,19% | 12,7200 | 14,6700 | 12,7200 | 38.061 | ,00 |
| 09/10/2008 | 15,0300 | 3,94% | 14,4000 | 15,2400 | 14,4000 | 48.694 | ,00 |
| 08/10/2008 | 14,4600 | -0,21% | 13,1700 | 14,8200 | 13,1100 | 49.073 | ,00 |
| 07/10/2008 | 14,4900 | -2,23% | 15,3600 | 15,6600 | 13,8600 | 93.845 | ,00 |
| 06/10/2008 | 14,8200 | -16,84% | 16,8600 | 16,8600 | 14,8200 | 55.108 | ,00 |
| 03/10/2008 | 17,8200 | -14,04% | 20,3400 | 20,3400 | 17,6100 | 36.883 | ,00 |
| 02/10/2008 | 20,7300 | -10,26% | 23,1300 | 23,1300 | 19,4700 | 49.347 | ,00 |
| 01/10/2008 | 23,1000 | -4,58% | 24,7500 | 24,7500 | 23,1000 | 47.497 | ,00 |
| 30/9/2008 | 24,2100 | -2,65% | 24,8700 | 24,8700 | 23,9400 | 17.201 | ,00 |
| 29/9/2008 | 24,8700 | -0,48% | 24,0000 | 25,0500 | 24,0000 | 52.937 | ,00 |
| 26/9/2008 | 24,9900 | -1,77% | 25,2600 | 25,6500 | 24,7500 | 18.173 | ,00 |
| 25/9/2008 | 25,4400 | -1,17% | 25,6800 | 25,6800 | 25,3200 | 2.758 | ,00 |
| 24/9/2008 | 25,7400 | 1,90% | 25,5300 | 25,8000 | 25,2000 | 8.253 | ,00 |
| 23/9/2008 | 25,2600 | -3,33% | 25,6800 | 25,6800 | 25,0200 | 17.273 | ,00 |
| 22/9/2008 | 26,1300 | 0,00% | 26,4600 | 26,5200 | 25,9200 | 2.634 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|