| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 8.765 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.864 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | -0,0250 | 6.827 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
4,4550 €
-0,1800 (-3,88%)
- Άνοιγμα 4,6500
- Υψηλό 4,6500
- Χαμηλό 4,4200
- Όγκος 144.770
- Τζίρος 654.189 €
- Πράξεις 568
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 5,3670 | -1,07% | 5,4160 | 5,4250 | 5,3100 | 71.982 | ,00 |
| 10/2/2011 | 5,4250 | -4,42% | 5,6760 | 5,6760 | 5,4250 | 93.887 | ,00 |
| 09/2/2011 | 5,6760 | 4,24% | 5,4830 | 5,6760 | 5,4350 | 103.006 | ,00 |
| 08/2/2011 | 5,4450 | 6,02% | 5,1360 | 5,4450 | 5,1260 | 100.818 | ,00 |
| 07/2/2011 | 5,1360 | -1,48% | 5,2130 | 5,2130 | 5,0590 | 108.027 | ,00 |
| 04/2/2011 | 5,2130 | -2,87% | 5,3670 | 5,4060 | 5,1260 | 96.178 | ,00 |
| 03/2/2011 | 5,3670 | -2,63% | 5,5120 | 5,5510 | 5,3480 | 86.773 | ,00 |
| 02/2/2011 | 5,5120 | 0,00% | 5,5610 | 5,6670 | 5,4450 | 169.714 | ,00 |
| 01/2/2011 | 5,5120 | 2,15% | 5,4450 | 5,5310 | 5,4450 | 353.759 | ,00 |
| 31/1/2011 | 5,3960 | -2,10% | 5,5030 | 5,5030 | 5,3960 | 148.404 | ,00 |
| 28/1/2011 | 5,5120 | 3,80% | 5,3190 | 5,5410 | 5,3100 | 111.982 | ,00 |
| 27/1/2011 | 5,3100 | -0,90% | 5,3290 | 5,3670 | 5,2710 | 99.737 | ,00 |
| 26/1/2011 | 5,3580 | 0,73% | 5,3480 | 5,4450 | 5,3390 | 235.592 | ,00 |
| 25/1/2011 | 5,3190 | 0,91% | 5,3290 | 5,3480 | 5,2520 | 191.541 | ,00 |
| 24/1/2011 | 5,2710 | 2,05% | 5,1940 | 5,4060 | 5,1840 | 345.779 | ,00 |
| 21/1/2011 | 5,1650 | -0,92% | 5,2520 | 5,2610 | 5,1650 | 193.279 | ,00 |
| 20/1/2011 | 5,2130 | 1,70% | 5,1360 | 5,2710 | 5,1160 | 345.828 | ,00 |
| 19/1/2011 | 5,1260 | 0,20% | 5,1650 | 5,2130 | 5,0780 | 180.611 | ,00 |
| 18/1/2011 | 5,1160 | -1,12% | 5,1160 | 5,1940 | 5,0970 | 41.788 | ,00 |
| 17/1/2011 | 5,1740 | 0,17% | 5,1840 | 5,1940 | 5,0680 | 30.044 | ,00 |
| 14/1/2011 | 5,1650 | 2,89% | 5,0200 | 5,1650 | 4,9520 | 38.471 | ,00 |
| 13/1/2011 | 5,0200 | -1,88% | 5,1840 | 5,1840 | 5,0200 | 123.243 | ,00 |
| 12/1/2011 | 5,1160 | 0,18% | 5,2130 | 5,2130 | 5,0680 | 129.235 | ,00 |
| 11/1/2011 | 5,1070 | -0,18% | 5,1160 | 5,1940 | 5,0300 | 39.113 | ,00 |
| 10/1/2011 | 5,1160 | -5,70% | 5,4830 | 5,4830 | 5,1160 | 28.645 | ,00 |
| 07/1/2011 | 5,4250 | 2,92% | 5,5030 | 5,5030 | 5,2320 | 30.467 | ,00 |
| 05/1/2011 | 5,2710 | -2,50% | 5,4060 | 5,4930 | 5,2230 | 137.059 | ,00 |
| 04/1/2011 | 5,4060 | -1,76% | 5,5030 | 5,5030 | 5,4060 | 17.953 | ,00 |
| 03/1/2011 | 5,5030 | 1,61% | 5,4540 | 5,5030 | 5,4540 | 28.582 | ,00 |
| 31/12/2010 | 5,4160 | 0,37% | 5,4160 | 5,4160 | 5,4160 | 104.834 | ,00 |
| 30/12/2010 | 5,3960 | -1,94% | 5,3670 | 5,4640 | 5,3580 | 42.248 | ,00 |
| 29/12/2010 | 5,5030 | -1,04% | 5,4060 | 5,5800 | 5,4060 | 4.797 | ,00 |
| 28/12/2010 | 5,5610 | -2,03% | 5,5990 | 5,5990 | 5,5220 | 16.228 | ,00 |
| 27/12/2010 | 5,6760 | -1,18% | 5,6470 | 5,7250 | 5,5990 | 11.058 | ,00 |
| 23/12/2010 | 5,7440 | 0,00% | 5,7340 | 5,7820 | 5,6470 | 2.895 | ,00 |
| 22/12/2010 | 5,7440 | 2,06% | 5,5800 | 5,7440 | 5,5800 | 30.869 | ,00 |
| 21/12/2010 | 5,6280 | 0,68% | 5,5900 | 5,6280 | 5,5030 | 11.976 | ,00 |
| 20/12/2010 | 5,5900 | -0,16% | 5,6090 | 5,6090 | 5,5030 | 19.617 | ,00 |
| 17/12/2010 | 5,5990 | 3,76% | 5,3190 | 5,5990 | 5,3190 | 37.673 | ,00 |
| 16/12/2010 | 5,3960 | -0,90% | 5,4640 | 5,5030 | 5,3580 | 10.865 | ,00 |
| 15/12/2010 | 5,4450 | 0,00% | 5,5030 | 5,5030 | 5,3390 | 27.134 | ,00 |
| 14/12/2010 | 5,4450 | -3,92% | 5,6670 | 5,6960 | 5,4250 | 76.622 | ,00 |
| 13/12/2010 | 5,6670 | 1,03% | 5,6190 | 5,7540 | 5,3190 | 81.847 | ,00 |
| 10/12/2010 | 5,6090 | -1,53% | 5,7440 | 5,7730 | 5,6090 | 5.726 | ,00 |
| 09/12/2010 | 5,6960 | 0,69% | 5,7730 | 5,7730 | 5,6280 | 14.736 | ,00 |
| 08/12/2010 | 5,6570 | -1,51% | 5,7340 | 5,7440 | 5,6090 | 41.034 | ,00 |
| 07/12/2010 | 5,7440 | 3,12% | 5,6280 | 5,8120 | 5,6280 | 77.725 | ,00 |
| 06/12/2010 | 5,5700 | -1,36% | 5,5990 | 5,6470 | 5,5700 | 82.880 | ,00 |
| 03/12/2010 | 5,6470 | -1,52% | 5,7340 | 5,7630 | 5,5410 | 43.322 | ,00 |
| 02/12/2010 | 5,7340 | 2,41% | 5,6470 | 5,7920 | 5,5990 | 35.278 | ,00 |
| 01/12/2010 | 5,5990 | -0,69% | 5,7920 | 5,7920 | 5,5990 | 16.803 | ,00 |
| 30/11/2010 | 5,6380 | 0,70% | 5,5990 | 5,6470 | 5,4250 | 29.474 | ,00 |
| 29/11/2010 | 5,5990 | 3,57% | 5,5220 | 5,6280 | 5,5030 | 32.076 | ,00 |
| 26/11/2010 | 5,4060 | -1,40% | 5,5990 | 5,5990 | 5,4060 | 18.866 | ,00 |
| 25/11/2010 | 5,4830 | -2,90% | 5,7440 | 5,7440 | 5,4830 | 35.352 | ,00 |
| 24/11/2010 | 5,6470 | -2,01% | 5,5990 | 5,7920 | 5,5990 | 42.749 | ,00 |
| 23/11/2010 | 5,7630 | -0,67% | 5,7920 | 5,7920 | 5,7050 | 4.112 | ,00 |
| 22/11/2010 | 5,8020 | -2,27% | 5,9850 | 5,9850 | 5,7250 | 6.708 | ,00 |
| 19/11/2010 | 5,9370 | 4,23% | 5,6960 | 5,9370 | 5,6960 | 23.928 | ,00 |
| 18/11/2010 | 5,6960 | -1,66% | 5,8790 | 5,9370 | 5,6960 | 26.797 | ,00 |
| 17/11/2010 | 5,7920 | 0,00% | 5,8020 | 5,8790 | 5,7920 | 69.252 | ,00 |
| 16/11/2010 | 5,7920 | -3,22% | 5,8120 | 5,9850 | 5,7920 | 77.376 | ,00 |
| 15/11/2010 | 5,9850 | -0,81% | 6,0340 | 6,0820 | 5,8890 | 10.659 | ,00 |
| 12/11/2010 | 6,0340 | 4,00% | 5,7920 | 6,0340 | 5,7920 | 24.723 | ,00 |
| 11/11/2010 | 5,8020 | -6,83% | 6,2270 | 6,2270 | 5,8020 | 12.360 | ,00 |
| 10/11/2010 | 6,2270 | -0,92% | 6,3140 | 6,4580 | 6,1590 | 108.350 | ,00 |
| 09/11/2010 | 6,2850 | -2,98% | 6,4780 | 6,5360 | 6,2360 | 89.332 | ,00 |
| 08/11/2010 | 6,4780 | 2,45% | 6,3230 | 6,4970 | 6,3230 | 82.456 | ,00 |
| 05/11/2010 | 6,3230 | 0,76% | 6,4580 | 6,4580 | 6,2750 | 17.167 | ,00 |
| 04/11/2010 | 6,2750 | 0,00% | 6,2750 | 6,3620 | 6,2750 | 37.794 | ,00 |
| 03/11/2010 | 6,2750 | 0,77% | 6,2750 | 6,2750 | 6,2360 | 25.392 | ,00 |
| 02/11/2010 | 6,2270 | -4,30% | 6,1300 | 6,5450 | 6,1300 | 38.879 | ,00 |
| 01/11/2010 | 6,5070 | -1,88% | 6,4780 | 6,5650 | 6,2750 | 82.931 | ,00 |
| 29/10/2010 | 6,6320 | -1,29% | 6,7190 | 6,7190 | 6,3620 | 33.947 | ,00 |
| 27/10/2010 | 6,7190 | -4,00% | 6,8640 | 6,9310 | 6,6030 | 61.080 | ,00 |
| 26/10/2010 | 6,9990 | -2,94% | 7,1920 | 7,1920 | 6,9600 | 138.096 | ,00 |
| 25/10/2010 | 7,2110 | 1,62% | 7,0960 | 7,2600 | 7,0960 | 22.978 | ,00 |
| 22/10/2010 | 7,0960 | 4,26% | 6,8930 | 7,2210 | 6,8540 | 31.717 | ,00 |
| 21/10/2010 | 6,8060 | 3,37% | 6,6510 | 6,8060 | 6,5450 | 27.060 | ,00 |
| 20/10/2010 | 6,5840 | 2,71% | 6,4580 | 6,6510 | 6,3710 | 33.301 | ,00 |
| 19/10/2010 | 6,4100 | 2,63% | 6,1780 | 6,4780 | 6,1780 | 51.300 | ,00 |
| 18/10/2010 | 6,2460 | 2,70% | 6,0820 | 6,2560 | 6,0820 | 9.788 | ,00 |
| 15/10/2010 | 6,0820 | 2,27% | 6,0240 | 6,1690 | 5,9850 | 11.811 | ,00 |
| 14/10/2010 | 5,9470 | -1,11% | 5,9080 | 6,1300 | 5,9080 | 14.372 | ,00 |
| 13/10/2010 | 6,0140 | 2,45% | 5,8700 | 6,1300 | 5,8410 | 39.982 | ,00 |
| 12/10/2010 | 5,8700 | -0,64% | 5,9850 | 5,9850 | 5,8120 | 28.269 | ,00 |
| 11/10/2010 | 5,9080 | 2,86% | 5,9080 | 5,9080 | 5,7920 | 5.165 | ,00 |
| 08/10/2010 | 5,7440 | 0,84% | 5,7920 | 5,7920 | 5,7340 | 7.737 | ,00 |
| 07/10/2010 | 5,6960 | -1,01% | 5,7440 | 5,7440 | 5,6760 | 8.557 | ,00 |
| 06/10/2010 | 5,7540 | 2,77% | 5,7540 | 5,7630 | 5,6470 | 177.357 | ,00 |
| 05/10/2010 | 5,5990 | -1,03% | 5,8210 | 5,8210 | 5,5990 | 21.965 | ,00 |
| 04/10/2010 | 5,6570 | -1,34% | 5,8790 | 5,8790 | 5,6570 | 6.595 | ,00 |
| 01/10/2010 | 5,7340 | 0,33% | 5,6470 | 5,7920 | 5,6470 | 17.146 | ,00 |
| 30/9/2010 | 5,7150 | -0,33% | 5,6960 | 5,7150 | 5,6960 | 346 | ,00 |
| 29/9/2010 | 5,7340 | -0,83% | 5,4160 | 5,7630 | 5,4160 | 6.024 | ,00 |
| 28/9/2010 | 5,7820 | -1,97% | 5,8980 | 5,8980 | 5,7340 | 56.280 | ,00 |
| 27/9/2010 | 5,8980 | 1,65% | 5,9760 | 5,9760 | 5,7050 | 69.600 | ,00 |
| 24/9/2010 | 5,8020 | 0,17% | 5,8410 | 5,8410 | 5,7920 | 9.282 | ,00 |
| 23/9/2010 | 5,7920 | -1,16% | 5,8890 | 5,8890 | 5,7540 | 26.592 | ,00 |
| 22/9/2010 | 5,8600 | 2,02% | 5,8600 | 5,8600 | 5,7920 | 78.610 | ,00 |
| 21/9/2010 | 5,7440 | 0,68% | 5,6960 | 5,8410 | 5,6570 | 35.532 | ,00 |
| 20/9/2010 | 5,7050 | 0,00% | 5,9660 | 5,9660 | 5,6960 | 18.943 | ,00 |
| 17/9/2010 | 5,7050 | -1,50% | 5,8600 | 5,9850 | 5,7050 | 46.174 | ,00 |
| 16/9/2010 | 5,7920 | 1,17% | 5,6960 | 5,7920 | 5,6860 | 155.537 | ,00 |
| 15/9/2010 | 5,7250 | 2,25% | 5,6960 | 5,7920 | 5,5990 | 29.229 | ,00 |
| 14/9/2010 | 5,5990 | -2,52% | 5,7920 | 5,8310 | 5,5990 | 65.559 | ,00 |
| 13/9/2010 | 5,7440 | -1,81% | 5,9370 | 5,9370 | 5,6960 | 9.961 | ,00 |
| 10/9/2010 | 5,8500 | 2,70% | 5,7920 | 5,8980 | 5,7730 | 80.812 | ,00 |
| 09/9/2010 | 5,6960 | 4,80% | 5,5030 | 5,8120 | 5,4930 | 136.393 | ,00 |
| 08/9/2010 | 5,4350 | -1,58% | 5,5120 | 5,5220 | 5,4350 | 71.904 | ,00 |
| 07/9/2010 | 5,5220 | -2,71% | 5,6860 | 5,6960 | 5,5030 | 24.722 | ,00 |
| 06/9/2010 | 5,6760 | -1,68% | 5,7920 | 5,7920 | 5,6380 | 31.058 | ,00 |
| 03/9/2010 | 5,7730 | -1,16% | 5,7920 | 5,8210 | 5,6670 | 62.421 | ,00 |
| 02/9/2010 | 5,8410 | 2,55% | 5,7920 | 5,9270 | 5,7920 | 427.266 | ,00 |
| 01/9/2010 | 5,6960 | -5,15% | 5,9850 | 6,0240 | 5,6960 | 53.980 | ,00 |
| 31/8/2010 | 6,0050 | -3,25% | 6,2070 | 6,2070 | 5,9080 | 37.236 | ,00 |
| 30/8/2010 | 6,2070 | 0,47% | 6,1780 | 6,2750 | 6,1690 | 4.837 | ,00 |
| 27/8/2010 | 6,1780 | 0,78% | 6,1780 | 6,2270 | 6,1300 | 134.257 | ,00 |
| 26/8/2010 | 6,1300 | -1,40% | 6,1780 | 6,2170 | 5,9180 | 17.921 | ,00 |
| 25/8/2010 | 6,2170 | -6,67% | 6,6510 | 6,6510 | 6,2170 | 61.614 | ,00 |
| 24/8/2010 | 6,6610 | -2,82% | 6,5360 | 6,7580 | 6,5360 | 80.541 | ,00 |
| 23/8/2010 | 6,8540 | -0,70% | 6,6800 | 6,9510 | 6,6710 | 1.103 | ,00 |
| 20/8/2010 | 6,9020 | -7,63% | 7,3560 | 7,3560 | 6,9020 | 7.505 | ,00 |
| 19/8/2010 | 7,4720 | -2,52% | 7,5780 | 7,5780 | 7,4330 | 2.628 | ,00 |
| 18/8/2010 | 7,6650 | -0,13% | 7,6750 | 7,8200 | 7,4620 | 4.547 | ,00 |
| 17/8/2010 | 7,6750 | -0,62% | 7,7230 | 7,7230 | 7,6750 | 4.630 | ,00 |
| 16/8/2010 | 7,7230 | -1,24% | 7,7230 | 7,7420 | 7,5300 | 16.166 | ,00 |
| 13/8/2010 | 7,8200 | -1,57% | 7,9450 | 7,9450 | 7,8200 | 4.842 | ,00 |
| 12/8/2010 | 7,9450 | 3,91% | 7,7040 | 8,0130 | 7,6260 | 27.488 | ,00 |
| 11/8/2010 | 7,6460 | -2,34% | 7,8200 | 7,8200 | 7,6260 | 1.072 | ,00 |
| 10/8/2010 | 7,8290 | -1,22% | 7,8200 | 7,8390 | 7,8200 | 14.027 | ,00 |
| 09/8/2010 | 7,9260 | 1,36% | 8,0030 | 8,0030 | 7,8200 | 20.800 | ,00 |
| 06/8/2010 | 7,8200 | 0,00% | 7,8200 | 7,9060 | 7,8200 | 7.463 | ,00 |
| 05/8/2010 | 7,8200 | 0,26% | 7,8200 | 7,8770 | 7,8000 | 16.148 | ,00 |
| 04/8/2010 | 7,8000 | 0,00% | 7,7420 | 7,8100 | 7,7230 | 24.470 | ,00 |
| 03/8/2010 | 7,8000 | 0,37% | 7,7710 | 7,8100 | 7,7230 | 10.452 | ,00 |
| 02/8/2010 | 7,7710 | 0,87% | 7,6260 | 8,0220 | 7,6260 | 11.407 | ,00 |
| 30/7/2010 | 7,7040 | -0,12% | 7,3850 | 7,7040 | 7,2880 | 7.584 | ,00 |
| 29/7/2010 | 7,7130 | 2,43% | 7,5300 | 7,7710 | 7,5300 | 36.870 | ,00 |
| 28/7/2010 | 7,5300 | 1,30% | 7,4330 | 7,5300 | 7,3950 | 65.625 | ,00 |
| 27/7/2010 | 7,4330 | 4,62% | 7,4330 | 7,4330 | 7,1920 | 60.826 | ,00 |
| 26/7/2010 | 7,1050 | 2,22% | 6,9700 | 7,1050 | 6,9600 | 1.404 | ,00 |
| 23/7/2010 | 6,9510 | -0,69% | 7,0370 | 7,0960 | 6,9510 | 11.240 | ,00 |
| 22/7/2010 | 6,9990 | 1,11% | 6,8540 | 6,9990 | 6,8540 | 34.040 | ,00 |
| 21/7/2010 | 6,9220 | 0,99% | 6,8540 | 6,9220 | 6,8540 | 7.684 | ,00 |
| 20/7/2010 | 6,8540 | 0,00% | 6,9220 | 6,9220 | 6,8540 | 47.511 | ,00 |
| 19/7/2010 | 6,8540 | 0,00% | 6,9220 | 6,9220 | 6,8540 | 54.345 | ,00 |
| 16/7/2010 | 6,8540 | 1,29% | 6,6800 | 6,8540 | 6,6610 | 16.561 | ,00 |
| 15/7/2010 | 6,7670 | 1,15% | 6,8160 | 6,8350 | 6,7580 | 17.358 | ,00 |
| 14/7/2010 | 6,6900 | 1,32% | 6,6420 | 6,8060 | 6,4490 | 26.403 | ,00 |
| 13/7/2010 | 6,6030 | 1,34% | 6,5550 | 6,6510 | 6,4780 | 8.580 | ,00 |
| 12/7/2010 | 6,5160 | 2,28% | 6,4000 | 6,5160 | 6,3520 | 3.894 | ,00 |
| 09/7/2010 | 6,3710 | 1,53% | 6,2750 | 6,5160 | 6,2750 | 33.796 | ,00 |
| 08/7/2010 | 6,2750 | -4,42% | 6,7480 | 6,7480 | 6,2750 | 35.017 | ,00 |
| 07/7/2010 | 6,5650 | -2,86% | 6,7000 | 6,7000 | 6,5650 | 4.072 | ,00 |
| 06/7/2010 | 6,7580 | 0,00% | 6,7580 | 6,9510 | 6,7090 | 9.388 | ,00 |
| 05/7/2010 | 6,7580 | -0,71% | 6,9510 | 6,9510 | 6,7480 | 5.955 | ,00 |
| 02/7/2010 | 6,8060 | -1,39% | 7,1250 | 7,1440 | 6,8060 | 66.008 | ,00 |
| 01/7/2010 | 6,9020 | -1,39% | 6,9990 | 6,9990 | 6,7190 | 151.882 | ,00 |
| 30/6/2010 | 6,9990 | 1,41% | 6,5650 | 7,1340 | 6,5650 | 133.061 | ,00 |
| 29/6/2010 | 6,9020 | 2,13% | 6,5650 | 6,9020 | 6,5650 | 6.023 | ,00 |
| 28/6/2010 | 6,7580 | 1,30% | 6,6610 | 6,8350 | 6,6610 | 108.170 | ,00 |
| 25/6/2010 | 6,6710 | -1,29% | 6,9990 | 6,9990 | 6,6710 | 1.186 | ,00 |
| 24/6/2010 | 6,7580 | -3,96% | 7,0470 | 7,0470 | 6,7580 | 216.391 | ,00 |
| 23/6/2010 | 7,0370 | -0,42% | 7,0670 | 7,0670 | 6,7580 | 26.552 | ,00 |
| 22/6/2010 | 7,0670 | 1,12% | 6,9890 | 7,0760 | 6,7580 | 80.551 | ,00 |
| 21/6/2010 | 6,9890 | -1,63% | 7,0670 | 7,0670 | 6,8060 | 84.110 | ,00 |
| 18/6/2010 | 7,1050 | 4,55% | 7,0090 | 7,1920 | 7,0090 | 201.974 | ,00 |
| 17/6/2010 | 6,7960 | 6,19% | 6,4200 | 6,9310 | 6,4200 | 282.122 | ,00 |
| 16/6/2010 | 6,4000 | 4,40% | 6,0140 | 6,4000 | 6,0140 | 79.458 | ,00 |
| 15/6/2010 | 6,1300 | 7,62% | 5,5990 | 6,1300 | 5,5220 | 48.217 | ,00 |
| 14/6/2010 | 5,6960 | 0,00% | 5,7150 | 5,9850 | 5,6960 | 89.429 | ,00 |
| 11/6/2010 | 5,6960 | 3,15% | 5,6090 | 5,7440 | 5,4060 | 180.196 | ,00 |
| 10/6/2010 | 5,5220 | -0,34% | 5,5030 | 5,5310 | 5,3960 | 135.503 | ,00 |
| 09/6/2010 | 5,5410 | 8,10% | 5,1650 | 5,5900 | 5,1160 | 188.104 | ,00 |
| 08/6/2010 | 5,1260 | 2,11% | 5,0200 | 5,1550 | 5,0100 | 36.224 | ,00 |
| 07/6/2010 | 5,0200 | 8,33% | 4,4410 | 5,0200 | 4,3630 | 69.720 | ,00 |
| 04/6/2010 | 4,6340 | -4,94% | 4,9040 | 5,0100 | 4,6340 | 139.136 | ,00 |
| 03/6/2010 | 4,8750 | 4,35% | 4,8170 | 4,9520 | 4,7400 | 321.070 | ,00 |
| 02/6/2010 | 4,6720 | -0,83% | 4,7110 | 4,8270 | 4,6720 | 260.715 | ,00 |
| 01/6/2010 | 4,7110 | -3,74% | 4,9230 | 4,9230 | 4,7110 | 226.711 | ,00 |
| 31/5/2010 | 4,8940 | -0,99% | 5,0390 | 5,0490 | 4,8750 | 137.593 | ,00 |
| 28/5/2010 | 4,9430 | -3,38% | 5,1650 | 5,3100 | 4,9430 | 464.195 | ,00 |
| 27/5/2010 | 5,1160 | -1,86% | 5,3100 | 5,3670 | 5,0300 | 412.214 | ,00 |
| 26/5/2010 | 5,2130 | -6,89% | 5,6960 | 5,6960 | 5,1550 | 72.322 | ,00 |
| 25/5/2010 | 5,5990 | -3,33% | 5,6960 | 5,6960 | 5,4060 | 19.032 | ,00 |
| 21/5/2010 | 5,7920 | 1,69% | 5,4160 | 6,2750 | 5,4160 | 8.739 | ,00 |
| 20/5/2010 | 5,6960 | -1,66% | 5,7920 | 5,8980 | 5,6960 | 38.286 | ,00 |
| 19/5/2010 | 5,7920 | 0,17% | 5,7730 | 5,8790 | 5,6090 | 38.187 | ,00 |
| 18/5/2010 | 5,7820 | -0,17% | 5,7920 | 5,8120 | 5,7150 | 195.579 | ,00 |
| 17/5/2010 | 5,7920 | 1,69% | 5,6960 | 5,7920 | 5,1740 | 41.788 | ,00 |
| 14/5/2010 | 5,6960 | -9,79% | 6,2750 | 6,2750 | 5,6960 | 37.941 | ,00 |
| 13/5/2010 | 6,3140 | -0,44% | 6,2170 | 6,4100 | 6,2170 | 22.751 | ,00 |
| 12/5/2010 | 6,3420 | -0,46% | 6,3710 | 6,3710 | 6,2750 | 31.389 | ,00 |
| 11/5/2010 | 6,3710 | -2,96% | 6,4680 | 6,4680 | 6,2940 | 96.532 | ,00 |
| 10/5/2010 | 6,5650 | 7,94% | 6,5650 | 6,6610 | 6,2850 | 35.822 | ,00 |
| 07/5/2010 | 6,0820 | -7,36% | 6,2850 | 6,3710 | 6,0530 | 52.426 | ,00 |
| 06/5/2010 | 6,5650 | 4,62% | 6,2750 | 6,7380 | 6,2750 | 19.552 | ,00 |
| 05/5/2010 | 6,2750 | -7,15% | 6,7190 | 6,7580 | 6,1780 | 28.706 | ,00 |
| 04/5/2010 | 6,7580 | -9,08% | 7,4140 | 7,4140 | 6,7580 | 4.578 | ,00 |
| 03/5/2010 | 7,4330 | 2,67% | 7,6750 | 7,6750 | 7,1150 | 14.582 | ,00 |
| 30/4/2010 | 7,2400 | -0,54% | 7,6750 | 7,6750 | 7,0670 | 63.659 | ,00 |
| 29/4/2010 | 7,2790 | 1,48% | 7,3370 | 7,5200 | 7,2790 | 338.426 | ,00 |
| 28/4/2010 | 7,1730 | -0,93% | 7,2880 | 7,3370 | 7,0180 | 21.304 | ,00 |
| 27/4/2010 | 7,2400 | -6,13% | 7,7130 | 7,7130 | 6,9600 | 183.572 | ,00 |
| 26/4/2010 | 7,7130 | 1,14% | 7,7040 | 7,7130 | 7,5200 | 47.938 | ,00 |
| 23/4/2010 | 7,6260 | 0,00% | 7,6260 | 7,8390 | 7,5780 | 84.030 | ,00 |
| 22/4/2010 | 7,6260 | -3,66% | 7,7130 | 7,7710 | 7,5780 | 82.860 | ,00 |
| 21/4/2010 | 7,9160 | -0,24% | 7,7230 | 7,9160 | 7,6750 | 152.369 | ,00 |
| 20/4/2010 | 7,9350 | 2,11% | 7,7710 | 8,0610 | 7,6260 | 18.239 | ,00 |
| 19/4/2010 | 7,7710 | -1,96% | 7,9640 | 7,9640 | 7,6260 | 66.425 | ,00 |
| 16/4/2010 | 7,9260 | 0,25% | 7,9640 | 7,9640 | 7,8290 | 3.159 | ,00 |
| 15/4/2010 | 7,9060 | 0,00% | 7,8870 | 7,9740 | 7,8680 | 270.887 | ,00 |
| 14/4/2010 | 7,9060 | -0,62% | 7,6260 | 7,9930 | 7,6260 | 306.735 | ,00 |
| 13/4/2010 | 7,9550 | 0,49% | 7,8480 | 7,9930 | 7,7420 | 15.678 | ,00 |
| 12/4/2010 | 7,9160 | 3,02% | 7,8390 | 8,0130 | 7,7910 | 460.008 | ,00 |
| 09/4/2010 | 7,6840 | -1,25% | 7,7420 | 7,8770 | 7,6840 | 17.721 | ,00 |
| 08/4/2010 | 7,7810 | -5,18% | 7,8770 | 7,8770 | 7,5780 | 311.728 | ,00 |
| 07/4/2010 | 8,2060 | -4,49% | 8,5920 | 8,5920 | 8,2060 | 88.421 | ,00 |
| 06/4/2010 | 8,5920 | -0,77% | 8,6880 | 8,6880 | 8,3990 | 452.710 | ,00 |
| 01/4/2010 | 8,6590 | 1,24% | 8,5530 | 8,8040 | 8,5530 | 22.126 | ,00 |
| 31/3/2010 | 8,5530 | 0,79% | 8,4860 | 8,6880 | 8,4860 | 10.931 | ,00 |
| 30/3/2010 | 8,4860 | -0,45% | 8,5240 | 8,5530 | 8,3600 | 52.132 | ,00 |
| 29/3/2010 | 8,5240 | -2,97% | 8,5050 | 8,8430 | 8,5050 | 13.617 | ,00 |
| 26/3/2010 | 8,7850 | -0,33% | 8,8140 | 9,0170 | 8,7850 | 15.781 | ,00 |
| 24/3/2010 | 8,8140 | 0,55% | 9,3640 | 9,3640 | 8,6880 | 8.952 | ,00 |
| 23/3/2010 | 8,7660 | 2,49% | 8,4950 | 8,7660 | 8,4950 | 27.334 | ,00 |
| 22/3/2010 | 8,5530 | 2,43% | 8,2060 | 8,5530 | 8,2060 | 3.081 | ,00 |
| 19/3/2010 | 8,3500 | -0,58% | 8,3990 | 8,4860 | 8,3020 | 31.545 | ,00 |
| 18/3/2010 | 8,3990 | -3,33% | 8,6880 | 8,6880 | 8,2640 | 8.961 | ,00 |
| 17/3/2010 | 8,6880 | -1,10% | 8,6980 | 8,7850 | 8,5920 | 69.355 | ,00 |
| 16/3/2010 | 8,7850 | -0,54% | 8,7850 | 8,9300 | 8,7370 | 8.602 | ,00 |
| 15/3/2010 | 8,8330 | 0,99% | 8,6880 | 8,9300 | 8,5820 | 7.674 | ,00 |
| 12/3/2010 | 8,7460 | 0,33% | 8,7850 | 8,7850 | 8,6880 | 8.015 | ,00 |
| 11/3/2010 | 8,7170 | -0,77% | 8,7850 | 8,7850 | 8,6880 | 8.248 | ,00 |
| 10/3/2010 | 8,7850 | 1,12% | 8,6880 | 8,7850 | 8,6500 | 6.710 | ,00 |
| 09/3/2010 | 8,6880 | 0,10% | 8,6400 | 8,7560 | 8,6400 | 97.412 | ,00 |
| 08/3/2010 | 8,6790 | 0,57% | 8,7080 | 8,7270 | 8,6110 | 11.254 | ,00 |
| 05/3/2010 | 8,6300 | 0,90% | 8,6790 | 8,6880 | 8,5530 | 20.854 | ,00 |
| 04/3/2010 | 8,5530 | -1,55% | 8,6880 | 8,7560 | 8,5050 | 30.197 | ,00 |
| 03/3/2010 | 8,6880 | 0,00% | 8,7850 | 8,7850 | 8,3990 | 6.673 | ,00 |
| 02/3/2010 | 8,6880 | 5,39% | 7,9260 | 8,8810 | 7,9260 | 88.049 | ,00 |
| 01/3/2010 | 8,2440 | 5,42% | 8,0700 | 8,3500 | 7,8390 | 26.654 | ,00 |
| 26/2/2010 | 7,8200 | 3,06% | 7,6260 | 7,8200 | 7,6260 | 12.418 | ,00 |
| 25/2/2010 | 7,5880 | 1,69% | 7,5300 | 7,6260 | 7,5300 | 16.403 | ,00 |
| 24/2/2010 | 7,4620 | 0,26% | 7,4530 | 7,6170 | 7,4430 | 27.695 | ,00 |
| 23/2/2010 | 7,4430 | -1,40% | 7,6070 | 7,7130 | 7,3750 | 57.336 | ,00 |
| 22/2/2010 | 7,5490 | 4,27% | 7,2880 | 7,5690 | 7,2880 | 45.107 | ,00 |
| 19/2/2010 | 7,2400 | -2,22% | 7,4240 | 7,4240 | 7,1820 | 125.089 | ,00 |
| 18/2/2010 | 7,4040 | -0,66% | 7,4330 | 7,5300 | 7,3750 | 83.355 | ,00 |
| 17/2/2010 | 7,4530 | -1,27% | 7,5780 | 7,5780 | 7,3460 | 5.387 | ,00 |
| 16/2/2010 | 7,5490 | -5,79% | 8,0130 | 8,0130 | 7,5300 | 84.009 | ,00 |
| 12/2/2010 | 8,0130 | 2,35% | 7,8290 | 8,0130 | 7,8100 | 292.071 | ,00 |
| 11/2/2010 | 7,8290 | -3,45% | 8,2060 | 8,2540 | 7,7330 | 13.030 | ,00 |
| 10/2/2010 | 8,1090 | 4,47% | 7,9640 | 8,3020 | 7,9160 | 139.312 | ,00 |
| 09/2/2010 | 7,7620 | 8,36% | 7,0470 | 7,8770 | 7,0470 | 124.301 | ,00 |
| 08/2/2010 | 7,1630 | -8,40% | 7,7130 | 7,7810 | 7,1440 | 22.588 | ,00 |
| 05/2/2010 | 7,8200 | -3,79% | 8,1090 | 8,1090 | 7,7420 | 40.331 | ,00 |
| 04/2/2010 | 8,1280 | -2,10% | 8,3020 | 8,3020 | 8,0610 | 20.140 | ,00 |
| 03/2/2010 | 8,3020 | -0,57% | 8,3500 | 8,4950 | 8,2640 | 38.234 | ,00 |
| 02/2/2010 | 8,3500 | -1,94% | 8,4950 | 8,5920 | 8,3500 | 43.764 | ,00 |
| 01/2/2010 | 8,5150 | -0,33% | 8,5430 | 8,5920 | 8,4950 | 47.707 | ,00 |
| 29/1/2010 | 8,5430 | -0,57% | 8,5920 | 8,6790 | 8,4950 | 127.064 | ,00 |
| 28/1/2010 | 8,5920 | -3,88% | 8,9390 | 8,9390 | 8,5150 | 48.528 | ,00 |
| 27/1/2010 | 8,9390 | 1,53% | 9,1230 | 9,1230 | 8,8810 | 79.086 | ,00 |
| 26/1/2010 | 8,8040 | -1,94% | 8,8810 | 8,9300 | 8,8040 | 30.880 | ,00 |
| 25/1/2010 | 8,9780 | 0,11% | 8,8520 | 9,0940 | 8,8330 | 7.847 | ,00 |
| 22/1/2010 | 8,9680 | -1,80% | 9,0740 | 9,1710 | 8,8810 | 150.235 | ,00 |
| 21/1/2010 | 9,1320 | -2,68% | 9,3830 | 9,4120 | 8,7850 | 26.231 | ,00 |
| 20/1/2010 | 9,3830 | -2,81% | 9,6540 | 9,6540 | 9,2870 | 21.654 | ,00 |
| 19/1/2010 | 9,6540 | 1,74% | 9,4610 | 9,6540 | 9,3160 | 93.571 | ,00 |
| 18/1/2010 | 9,4890 | -1,22% | 9,7500 | 9,8560 | 9,2100 | 151.256 | ,00 |
| 15/1/2010 | 9,6060 | 2,06% | 9,4120 | 9,6060 | 9,1710 | 39.724 | ,00 |
| 14/1/2010 | 9,4120 | 0,20% | 9,3160 | 9,6250 | 9,3160 | 87.662 | ,00 |
| 13/1/2010 | 9,3930 | 2,42% | 9,1710 | 9,4700 | 9,0840 | 139.951 | ,00 |
| 12/1/2010 | 9,1710 | -5,57% | 9,5570 | 9,5570 | 9,1710 | 72.966 | ,00 |
| 11/1/2010 | 9,7120 | 0,00% | 9,7120 | 9,7980 | 9,6540 | 20.255 | ,00 |
| 08/1/2010 | 9,7120 | -2,61% | 9,9340 | 9,9340 | 9,6630 | 32.580 | ,00 |
| 07/1/2010 | 9,9720 | 0,68% | 9,9050 | 10,0400 | 9,8280 | 11.726 | ,00 |
| 05/1/2010 | 9,9050 | 4,80% | 9,4610 | 9,9530 | 9,4610 | 63.656 | ,00 |
| 04/1/2010 | 9,4510 | 6,53% | 8,8430 | 9,4510 | 8,8430 | 40.013 | ,00 |
| 31/12/2009 | 8,8720 | -1,71% | 8,8520 | 9,2100 | 8,8330 | 2.240 | 20.218,97 |
| 30/12/2009 | 9,0260 | 2,18% | 8,9100 | 9,0740 | 8,9100 | 8.810 | 79.149,98 |
| 29/12/2009 | 8,8330 | 0,55% | 8,7750 | 9,2680 | 8,7750 | 13.186 | 117.202,18 |
| 28/12/2009 | 8,7850 | 1,00% | 8,7460 | 8,9780 | 8,7370 | 22.612 | 198.462,28 |
| 23/12/2009 | 8,6980 | 0,55% | 8,6880 | 8,7370 | 8,6110 | 11.383 | 98.971,63 |
| 22/12/2009 | 8,6500 | 3,47% | 8,3600 | 8,7660 | 8,3600 | 6.228 | 53.766,38 |
| 21/12/2009 | 8,3600 | 0,70% | 8,3020 | 8,4370 | 8,2730 | 15.306 | 127.923,79 |
| 18/12/2009 | 8,3020 | -1,15% | 8,2440 | 8,4570 | 8,2440 | 3.404 | 28.283,65 |
| 17/12/2009 | 8,3990 | 1,17% | 8,1090 | 8,4570 | 8,1090 | 352.754 | 2.886.494,63 |
| 16/12/2009 | 8,3020 | 1,06% | 8,2440 | 8,3990 | 8,2150 | 5.637 | 46.669,37 |
| 15/12/2009 | 8,2150 | -0,47% | 8,1570 | 8,2540 | 8,1090 | 451.252 | 3.670.078,33 |
| 14/12/2009 | 8,2540 | -3,50% | 8,5340 | 8,5340 | 8,2540 | 132.436 | 1.099.448,69 |
| 11/12/2009 | 8,5530 | -1,22% | 8,6880 | 8,6880 | 8,4080 | 84.053 | 725.756,48 |
| 10/12/2009 | 8,6590 | 4,54% | 8,4660 | 8,6590 | 8,3500 | 55.645 | 474.172,66 |
| 09/12/2009 | 8,2830 | -3,60% | 8,5920 | 8,5920 | 8,1570 | 74.828 | 621.376,11 |
| 08/12/2009 | 8,5920 | -3,78% | 8,7080 | 8,8430 | 8,3600 | 43.236 | 372.255,29 |
| 07/12/2009 | 8,9300 | 0,33% | 8,9780 | 9,0260 | 8,8810 | 49.590 | 443.612,46 |
| 04/12/2009 | 8,9010 | -1,38% | 8,8810 | 9,1130 | 8,8430 | 8.341 | 74.125,01 |
| 03/12/2009 | 9,0260 | 0,00% | 9,4410 | 9,4990 | 9,0260 | 33.025 | 307.330,89 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.648 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.789 |
| ΑΛΦΑ | 3,4760 | -0,26 % | -0,0090 | 8.875.024 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.606.642 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.870.334 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.869.179 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.770.192 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4760 | -0,26 % | 2.548.567 | 8,88εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 635.685 | 7,61εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 262χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 515.173 | 3,87εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4420 | 1,41 % | 350.822 | 509,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 45.359 | 0,30 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 147.938 | 0,25 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,0800 | 0,57 % | 20.463 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|