| 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 |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 9,1710 | 1,71% | 9,1710 | 9,3450 | 9,1420 | 42.143 | 386.919,30 |
| 01/12/2009 | 9,0170 | 4,95% | 8,8040 | 9,2580 | 8,8040 | 64.569 | ,00 |
| 30/11/2009 | 8,5920 | -2,62% | 9,1230 | 9,1230 | 8,5430 | 29.562 | ,00 |
| 27/11/2009 | 8,8230 | 1,78% | 8,5430 | 8,9100 | 8,5430 | 228.557 | ,00 |
| 26/11/2009 | 8,6690 | -4,46% | 9,0740 | 9,0740 | 8,5920 | 39.243 | ,00 |
| 25/11/2009 | 9,0740 | -2,09% | 9,4990 | 9,4990 | 9,0740 | 432.970 | ,00 |
| 24/11/2009 | 9,2680 | -2,33% | 9,5090 | 9,6540 | 9,2000 | 71.670 | ,00 |
| 23/11/2009 | 9,4890 | 2,82% | 9,4120 | 9,6340 | 9,2000 | 54.871 | ,00 |
| 20/11/2009 | 9,2290 | -6,28% | 9,6730 | 9,8280 | 9,1900 | 73.667 | ,00 |
| 19/11/2009 | 9,8470 | -1,45% | 10,0110 | 10,1940 | 9,5960 | 65.537 | ,00 |
| 18/11/2009 | 9,9920 | -3,63% | 10,5420 | 10,6190 | 9,9920 | 83.190 | ,00 |
| 17/11/2009 | 10,3680 | -2,36% | 10,6190 | 10,7640 | 10,3290 | 53.834 | ,00 |
| 16/11/2009 | 10,6190 | -1,35% | 10,6190 | 10,6670 | 10,2330 | 34.303 | ,00 |
| 13/11/2009 | 10,7640 | -0,35% | 10,8020 | 11,0820 | 10,6290 | 18.279 | ,00 |
| 12/11/2009 | 10,8020 | -0,98% | 10,9090 | 10,9090 | 10,8020 | 5.955 | ,00 |
| 11/11/2009 | 10,9090 | -0,61% | 11,1400 | 11,3720 | 10,8410 | 24.717 | ,00 |
| 10/11/2009 | 10,9760 | -1,30% | 11,1210 | 11,1600 | 10,9470 | 60.588 | ,00 |
| 09/11/2009 | 11,1210 | 0,09% | 11,1980 | 11,2760 | 11,0050 | 39.986 | ,00 |
| 06/11/2009 | 11,1110 | 1,05% | 11,1020 | 11,2080 | 11,0730 | 14.158 | ,00 |
| 05/11/2009 | 10,9960 | 2,07% | 10,6580 | 10,9960 | 10,6190 | 9.508 | ,00 |
| 04/11/2009 | 10,7730 | 2,66% | 10,6670 | 10,8020 | 10,6190 | 24.096 | ,00 |
| 03/11/2009 | 10,4940 | 0,37% | 10,4550 | 10,6670 | 10,4260 | 48.810 | ,00 |
| 02/11/2009 | 10,4550 | -5,00% | 10,7160 | 10,9570 | 10,4360 | 12.608 | ,00 |
| 30/10/2009 | 11,0050 | 0,00% | 11,1020 | 11,2080 | 10,8220 | 63.246 | ,00 |
| 29/10/2009 | 11,0050 | 1,24% | 10,6380 | 11,3820 | 10,4260 | 717.703 | ,00 |
| 27/10/2009 | 10,8700 | -4,57% | 11,1980 | 11,2560 | 10,8700 | 20.723 | ,00 |
| 26/10/2009 | 11,3910 | -1,67% | 11,5840 | 11,5840 | 11,3820 | 19.902 | ,00 |
| 23/10/2009 | 11,5840 | -1,24% | 11,8550 | 11,8550 | 11,5650 | 216.149 | ,00 |
| 22/10/2009 | 11,7290 | 1,25% | 11,3910 | 11,8260 | 11,2080 | 40.594 | ,00 |
| 21/10/2009 | 11,5840 | -0,75% | 11,6710 | 11,7770 | 11,4880 | 10.922 | ,00 |
| 20/10/2009 | 11,6710 | 1,85% | 11,5360 | 11,6810 | 11,3140 | 294.461 | ,00 |
| 19/10/2009 | 11,4590 | 0,68% | 11,3720 | 11,4590 | 11,2470 | 115.819 | ,00 |
| 16/10/2009 | 11,3820 | 1,20% | 11,1400 | 11,3820 | 10,9280 | 33.930 | ,00 |
| 15/10/2009 | 11,2470 | 1,31% | 11,3820 | 11,4490 | 11,1980 | 275.080 | ,00 |
| 14/10/2009 | 11,1020 | 0,00% | 11,1020 | 11,3240 | 11,0250 | 427.924 | ,00 |
| 13/10/2009 | 11,1020 | -1,62% | 11,1020 | 11,3910 | 11,0050 | 83.618 | ,00 |
| 12/10/2009 | 11,2850 | 0,52% | 11,1110 | 11,2950 | 11,1020 | 65.423 | ,00 |
| 09/10/2009 | 11,2270 | 0,95% | 11,2760 | 11,2850 | 11,0050 | 2.277 | ,00 |
| 08/10/2009 | 11,1210 | -0,61% | 11,1890 | 11,3910 | 11,0050 | 37.499 | ,00 |
| 07/10/2009 | 11,1890 | 3,58% | 10,8020 | 11,1890 | 10,8020 | 91.305 | ,00 |
| 06/10/2009 | 10,8020 | 5,56% | 10,3290 | 10,8410 | 10,3290 | 41.786 | ,00 |
| 05/10/2009 | 10,2330 | -1,85% | 10,5220 | 10,6090 | 10,0780 | 16.847 | ,00 |
| 02/10/2009 | 10,4260 | -1,46% | 10,5510 | 10,5510 | 10,3390 | 12.749 | ,00 |
| 01/10/2009 | 10,5810 | 2,05% | 10,6190 | 10,6190 | 10,4260 | 244.492 | ,00 |
| 30/9/2009 | 10,3680 | -5,79% | 10,9090 | 11,1980 | 10,3680 | 71.056 | ,00 |
| 29/9/2009 | 11,0050 | 0,97% | 10,8320 | 11,0050 | 10,6190 | 59.128 | ,00 |
| 28/9/2009 | 10,8990 | 2,08% | 10,5710 | 10,9570 | 10,5030 | 62.811 | ,00 |
| 25/9/2009 | 10,6770 | -1,95% | 10,6770 | 10,9090 | 10,6770 | 13.025 | ,00 |
| 24/9/2009 | 10,8890 | -1,40% | 11,0440 | 11,0440 | 10,8700 | 18.796 | ,00 |
| 23/9/2009 | 11,0440 | 1,69% | 10,9570 | 11,0440 | 10,8320 | 18.085 | ,00 |
| 22/9/2009 | 10,8600 | 0,44% | 10,8120 | 10,9090 | 10,6290 | 22.767 | ,00 |
| 21/9/2009 | 10,8120 | 0,99% | 10,6190 | 11,0250 | 10,6190 | 140.416 | ,00 |
| 18/9/2009 | 10,7060 | 1,37% | 10,6670 | 10,7540 | 10,6190 | 23.712 | ,00 |
| 17/9/2009 | 10,5610 | 0,92% | 10,5130 | 10,6380 | 10,4840 | 113.669 | ,00 |
| 16/9/2009 | 10,4650 | 3,25% | 10,1850 | 10,4650 | 9,9530 | 26.058 | ,00 |
| 15/9/2009 | 10,1360 | 4,58% | 9,8370 | 10,1850 | 9,8370 | 14.108 | ,00 |
| 14/9/2009 | 9,6920 | -0,70% | 9,7600 | 9,7600 | 9,6830 | 3.815 | ,00 |
| 11/9/2009 | 9,7600 | 1,10% | 9,7500 | 9,7980 | 9,6540 | 53.123 | ,00 |
| 10/9/2009 | 9,6540 | -0,98% | 9,8370 | 9,8370 | 9,5960 | 24.719 | ,00 |
| 09/9/2009 | 9,7500 | 2,53% | 9,5570 | 9,7500 | 9,3930 | 18.944 | ,00 |
| 08/9/2009 | 9,5090 | -0,09% | 9,3640 | 9,6440 | 9,3640 | 36.004 | ,00 |
| 07/9/2009 | 9,5180 | 1,64% | 9,4220 | 9,5570 | 9,3640 | 5.132 | ,00 |
| 04/9/2009 | 9,3640 | 0,00% | 9,3740 | 9,4610 | 9,3640 | 4.294 | ,00 |
| 03/9/2009 | 9,3640 | -5,55% | 9,6540 | 9,8950 | 9,0450 | 65.426 | ,00 |
| 02/9/2009 | 9,9140 | 0,00% | 9,6540 | 9,9140 | 9,6540 | 19.880 | ,00 |
| 01/9/2009 | 9,9140 | 0,00% | 9,9430 | 10,0300 | 9,7690 | 7.920 | ,00 |
| 31/8/2009 | 9,9140 | -2,84% | 9,9920 | 10,0980 | 9,7500 | 22.686 | ,00 |
| 28/8/2009 | 10,2040 | 2,22% | 10,1270 | 10,4160 | 9,9530 | 95.136 | ,00 |
| 27/8/2009 | 9,9820 | -1,71% | 10,2330 | 10,2330 | 9,8950 | 37.275 | ,00 |
| 26/8/2009 | 10,1560 | 0,67% | 10,0400 | 10,3970 | 9,6540 | 88.166 | ,00 |
| 25/8/2009 | 10,0880 | -0,29% | 10,0500 | 10,1360 | 9,9530 | 31.309 | ,00 |
| 24/8/2009 | 10,1170 | -2,15% | 10,2230 | 10,3390 | 9,9720 | 57.208 | ,00 |
| 21/8/2009 | 10,3390 | 5,10% | 9,7890 | 10,4260 | 9,7790 | 32.188 | ,00 |
| 20/8/2009 | 9,8370 | 1,90% | 9,7020 | 9,8950 | 9,6540 | 89.572 | ,00 |
| 19/8/2009 | 9,6540 | -0,49% | 9,6060 | 9,6920 | 9,5470 | 16.482 | ,00 |
| 18/8/2009 | 9,7020 | 2,45% | 9,3740 | 9,8950 | 9,3740 | 40.748 | ,00 |
| 17/8/2009 | 9,4700 | -1,61% | 9,4800 | 9,5570 | 9,3350 | 16.930 | ,00 |
| 14/8/2009 | 9,6250 | 3,64% | 9,2680 | 9,6540 | 9,2680 | 110.624 | ,00 |
| 13/8/2009 | 9,2870 | 2,78% | 9,0450 | 9,4030 | 9,0360 | 83.190 | ,00 |
| 12/8/2009 | 9,0360 | 0,11% | 8,8810 | 9,0740 | 8,8810 | 9.425 | ,00 |
| 11/8/2009 | 9,0260 | 2,30% | 8,9780 | 9,1030 | 8,8810 | 79.466 | ,00 |
| 10/8/2009 | 8,8230 | 0,22% | 8,9590 | 8,9590 | 8,7460 | 17.144 | ,00 |
| 07/8/2009 | 8,8040 | -1,30% | 8,6880 | 8,9100 | 8,6880 | 9.381 | ,00 |
| 06/8/2009 | 8,9200 | 1,42% | 8,7850 | 8,9200 | 8,7850 | 43.837 | ,00 |
| 05/8/2009 | 8,7950 | -0,76% | 8,8330 | 8,8810 | 8,7660 | 20.611 | ,00 |
| 04/8/2009 | 8,8620 | 0,11% | 8,8810 | 8,8810 | 8,8040 | 9.957 | ,00 |
| 03/8/2009 | 8,8520 | 1,77% | 8,7080 | 8,8520 | 8,7080 | 16.626 | ,00 |
| 31/7/2009 | 8,6980 | 1,23% | 8,6790 | 8,7660 | 8,6690 | 43.965 | ,00 |
| 30/7/2009 | 8,5920 | 1,14% | 8,4950 | 8,7270 | 8,4470 | 27.764 | ,00 |
| 29/7/2009 | 8,4950 | 0,00% | 8,4950 | 8,5730 | 8,4950 | 11.800 | ,00 |
| 28/7/2009 | 8,4950 | -2,33% | 8,8230 | 8,8330 | 8,4660 | 12.220 | ,00 |
| 27/7/2009 | 8,6980 | 1,23% | 8,7950 | 8,8230 | 8,6400 | 58.200 | ,00 |
| 24/7/2009 | 8,5920 | -0,77% | 8,6590 | 8,7370 | 8,5920 | 88.836 | ,00 |
| 23/7/2009 | 8,6590 | -0,23% | 8,6110 | 8,6880 | 8,6110 | 13.990 | ,00 |
| 22/7/2009 | 8,6790 | -0,66% | 8,6880 | 8,6980 | 8,6400 | 54.587 | ,00 |
| 21/7/2009 | 8,7370 | -1,52% | 8,8720 | 8,9390 | 8,6210 | 109.923 | ,00 |
| 20/7/2009 | 8,8720 | 2,12% | 8,6880 | 8,8810 | 8,6880 | 137.342 | ,00 |
| 17/7/2009 | 8,6880 | -1,43% | 8,6980 | 8,7850 | 8,6880 | 63.221 | ,00 |
| 16/7/2009 | 8,8140 | 1,22% | 8,8330 | 8,8430 | 8,6880 | 38.005 | ,00 |
| 15/7/2009 | 8,7080 | 0,00% | 8,7460 | 8,7850 | 8,6880 | 50.159 | ,00 |
| 14/7/2009 | 8,7080 | 0,67% | 8,6880 | 8,7850 | 8,6690 | 2.500 | ,00 |
| 13/7/2009 | 8,6500 | 2,40% | 8,4470 | 8,6880 | 8,4470 | 24.357 | ,00 |
| 10/7/2009 | 8,4470 | -2,67% | 8,5630 | 8,6880 | 8,3990 | 55.136 | ,00 |
| 09/7/2009 | 8,6790 | 1,01% | 8,6880 | 8,6880 | 8,5920 | 12.373 | ,00 |
| 08/7/2009 | 8,5920 | -3,25% | 8,7080 | 8,7850 | 8,5920 | 65.004 | ,00 |
| 07/7/2009 | 8,8810 | -1,51% | 8,8810 | 8,9590 | 8,8520 | 15.079 | ,00 |
| 06/7/2009 | 9,0170 | 0,97% | 8,8430 | 9,1710 | 8,2150 | 22.227 | ,00 |
| 03/7/2009 | 8,9300 | -0,21% | 8,9490 | 8,9590 | 8,7270 | 4.875 | ,00 |
| 02/7/2009 | 8,9490 | 3,00% | 8,8430 | 8,9490 | 8,7080 | 18.280 | ,00 |
| 01/7/2009 | 8,6880 | -2,71% | 8,8810 | 8,9780 | 8,6880 | 132.016 | ,00 |
| 30/6/2009 | 8,9300 | 2,10% | 8,6980 | 8,9590 | 8,6980 | 15.803 | ,00 |
| 29/6/2009 | 8,7460 | -0,56% | 8,9780 | 8,9780 | 8,6300 | 14.742 | ,00 |
| 26/6/2009 | 8,7950 | 1,12% | 8,7850 | 8,9780 | 8,6690 | 35.527 | ,00 |
| 25/6/2009 | 8,6980 | 3,33% | 8,4860 | 8,7850 | 8,3990 | 55.543 | ,00 |
| 24/6/2009 | 8,4180 | 0,81% | 8,3600 | 8,5430 | 8,3600 | 25.928 | ,00 |
| 23/6/2009 | 8,3500 | 0,00% | 8,3500 | 8,5730 | 8,0130 | 32.503 | ,00 |
| 22/6/2009 | 8,3500 | -5,16% | 8,4570 | 8,5920 | 8,2150 | 76.052 | ,00 |
| 19/6/2009 | 8,8040 | 2,59% | 8,5820 | 8,9680 | 8,5820 | 37.587 | ,00 |
| 18/6/2009 | 8,5820 | 1,02% | 8,4370 | 8,6500 | 8,3020 | 44.486 | ,00 |
| 17/6/2009 | 8,4950 | -5,99% | 8,9970 | 9,0740 | 8,3990 | 72.758 | ,00 |
| 16/6/2009 | 9,0360 | -3,80% | 9,3930 | 9,3930 | 8,7850 | 160.083 | ,00 |
| 15/6/2009 | 9,3930 | 0,11% | 9,3640 | 9,4510 | 9,2680 | 55.649 | ,00 |
| 12/6/2009 | 9,3830 | 1,24% | 9,5380 | 9,5470 | 9,2190 | 231.827 | ,00 |
| 11/6/2009 | 9,2680 | -3,02% | 9,4610 | 9,5670 | 9,2290 | 75.094 | ,00 |
| 10/6/2009 | 9,5570 | 5,54% | 9,3450 | 9,5770 | 9,0740 | 59.919 | ,00 |
| 09/6/2009 | 9,0550 | -1,06% | 9,3640 | 9,3930 | 8,9590 | 38.798 | ,00 |
| 05/6/2009 | 9,1520 | 8,35% | 8,2060 | 9,3640 | 8,2060 | 220.082 | ,00 |
| 04/6/2009 | 8,4470 | 1,87% | 8,2150 | 8,4470 | 8,2060 | 67.840 | ,00 |
| 03/6/2009 | 8,2920 | 0,00% | 8,1770 | 8,3020 | 8,1090 | 68.629 | ,00 |
| 02/6/2009 | 8,2920 | -1,50% | 8,4660 | 8,4660 | 8,2540 | 87.288 | ,00 |
| 01/6/2009 | 8,4180 | 5,32% | 8,2250 | 8,4470 | 8,1380 | 129.551 | ,00 |
| 29/5/2009 | 7,9930 | 2,21% | 7,9260 | 8,2060 | 7,9260 | 160.538 | ,00 |
| 28/5/2009 | 7,8200 | -2,16% | 7,9930 | 7,9930 | 7,5300 | 495.573 | ,00 |
| 27/5/2009 | 7,9930 | -6,77% | 8,5920 | 8,6110 | 7,9350 | 216.330 | ,00 |
| 26/5/2009 | 8,5730 | 0,12% | 8,5050 | 8,5920 | 8,3890 | 25.421 | ,00 |
| 25/5/2009 | 8,5630 | -0,44% | 8,5730 | 8,6690 | 8,5340 | 75.615 | ,00 |
| 22/5/2009 | 8,6010 | -0,34% | 8,5920 | 8,7370 | 8,5920 | 21.093 | ,00 |
| 21/5/2009 | 8,6300 | -2,83% | 8,6880 | 8,8620 | 8,5630 | 31.463 | ,00 |
| 20/5/2009 | 8,8810 | 3,02% | 8,7080 | 9,0740 | 8,6880 | 24.872 | ,00 |
| 19/5/2009 | 8,6210 | 2,64% | 8,4950 | 8,8040 | 8,4950 | 9.568 | ,00 |
| 18/5/2009 | 8,3990 | 0,00% | 8,2060 | 8,4470 | 7,9740 | 15.943 | ,00 |
| 15/5/2009 | 8,3990 | 0,00% | 8,4370 | 8,5920 | 8,3700 | 29.966 | ,00 |
| 14/5/2009 | 8,3990 | -1,13% | 8,3410 | 8,4950 | 8,3410 | 17.934 | ,00 |
| 13/5/2009 | 8,4950 | 0,00% | 8,6880 | 8,7660 | 8,4080 | 74.637 | ,00 |
| 12/5/2009 | 8,4950 | 2,56% | 8,3500 | 8,5920 | 8,3500 | 56.820 | ,00 |
| 11/5/2009 | 8,2830 | -0,70% | 8,5150 | 8,5150 | 8,2350 | 25.508 | ,00 |
| 08/5/2009 | 8,3410 | -1,03% | 8,4570 | 8,6880 | 8,3410 | 24.838 | ,00 |
| 07/5/2009 | 8,4280 | -2,24% | 8,6880 | 8,9300 | 8,2730 | 59.060 | ,00 |
| 06/5/2009 | 8,6210 | -4,49% | 8,9590 | 8,9780 | 8,4950 | 170.586 | ,00 |
| 05/5/2009 | 9,0260 | 1,40% | 8,8810 | 9,0260 | 8,8810 | 110.414 | ,00 |
| 04/5/2009 | 8,9010 | 1,32% | 8,7850 | 8,9010 | 8,6880 | 59.924 | ,00 |
| 30/4/2009 | 8,7850 | 4,96% | 8,5920 | 8,7850 | 8,4950 | 73.682 | ,00 |
| 29/4/2009 | 8,3700 | 4,08% | 8,2830 | 8,4950 | 8,0320 | 30.806 | ,00 |
| 28/4/2009 | 8,0420 | -1,65% | 8,1770 | 8,1770 | 7,9160 | 51.850 | ,00 |
| 27/4/2009 | 8,1770 | -0,81% | 8,2440 | 8,3020 | 8,0320 | 17.942 | ,00 |
| 24/4/2009 | 8,2440 | -2,74% | 8,6110 | 8,6110 | 8,2150 | 27.874 | ,00 |
| 23/4/2009 | 8,4760 | 2,33% | 8,4760 | 8,5920 | 8,4370 | 44.444 | ,00 |
| 22/4/2009 | 8,2830 | 1,18% | 8,1860 | 8,4180 | 8,1860 | 94.969 | ,00 |
| 21/4/2009 | 8,1860 | -1,40% | 7,9550 | 8,3020 | 7,9160 | 81.145 | ,00 |
| 16/4/2009 | 8,3020 | 5,01% | 7,9740 | 8,3020 | 7,9550 | 19.901 | ,00 |
| 15/4/2009 | 7,9060 | 0,85% | 7,8390 | 7,9160 | 7,8200 | 16.321 | ,00 |
| 14/4/2009 | 7,8390 | 1,50% | 7,8200 | 7,9640 | 7,7620 | 98.595 | ,00 |
| 09/4/2009 | 7,7230 | 2,82% | 7,6260 | 7,7810 | 7,6260 | 40.147 | ,00 |
| 08/4/2009 | 7,5110 | 2,51% | 7,2600 | 7,5490 | 7,1440 | 13.606 | ,00 |
| 07/4/2009 | 7,3270 | 2,43% | 7,3270 | 7,4330 | 7,2690 | 50.599 | ,00 |
| 06/4/2009 | 7,1530 | -2,25% | 7,1820 | 7,5110 | 7,0860 | 39.392 | ,00 |
| 03/4/2009 | 7,3180 | 2,71% | 7,4330 | 7,6550 | 7,2400 | 105.816 | ,00 |
| 02/4/2009 | 7,1250 | 2,50% | 7,1340 | 7,1820 | 7,0470 | 42.233 | ,00 |
| 01/4/2009 | 6,9510 | 4,65% | 6,6420 | 6,9990 | 6,6420 | 86.929 | ,00 |
| 31/3/2009 | 6,6420 | 1,33% | 6,5550 | 6,6800 | 6,5550 | 26.992 | ,00 |
| 30/3/2009 | 6,5550 | 1,35% | 6,3330 | 6,6220 | 6,3330 | 38.142 | ,00 |
| 27/3/2009 | 6,4680 | -3,74% | 6,7190 | 6,7580 | 6,4680 | 40.596 | ,00 |
| 26/3/2009 | 6,7190 | 0,00% | 6,7860 | 6,9410 | 6,6610 | 79.056 | ,00 |
| 24/3/2009 | 6,7190 | 2,96% | 6,7000 | 6,7190 | 6,4580 | 78.431 | ,00 |
| 23/3/2009 | 6,5260 | 2,90% | 6,3910 | 6,5550 | 6,3710 | 53.657 | ,00 |
| 20/3/2009 | 6,3420 | -2,54% | 6,5070 | 6,5840 | 6,3140 | 82.471 | ,00 |
| 19/3/2009 | 6,5070 | 8,02% | 6,0820 | 6,6220 | 6,0430 | 135.075 | ,00 |
| 18/3/2009 | 6,0240 | 1,29% | 6,1010 | 6,1010 | 5,9760 | 25.422 | ,00 |
| 17/3/2009 | 5,9470 | 0,83% | 5,8980 | 6,1200 | 5,8700 | 50.933 | ,00 |
| 16/3/2009 | 5,8980 | -2,72% | 6,1490 | 6,1590 | 5,8980 | 39.119 | ,00 |
| 13/3/2009 | 6,0630 | 2,29% | 5,9850 | 6,1780 | 5,9850 | 67.043 | ,00 |
| 12/3/2009 | 5,9270 | 2,33% | 5,7920 | 5,9470 | 5,7920 | 68.983 | ,00 |
| 11/3/2009 | 5,7920 | 1,69% | 5,6960 | 5,9270 | 5,6570 | 99.490 | ,00 |
| 10/3/2009 | 5,6960 | 0,35% | 5,7730 | 5,7920 | 5,5990 | 95.471 | ,00 |
| 09/3/2009 | 5,6760 | -3,62% | 5,8890 | 5,8890 | 5,6380 | 38.907 | ,00 |
| 06/3/2009 | 5,8890 | 4,81% | 5,4060 | 5,9660 | 5,4060 | 106.931 | ,00 |
| 05/3/2009 | 5,6190 | 0,00% | 5,5030 | 5,7340 | 5,5030 | 37.298 | ,00 |
| 04/3/2009 | 5,6190 | 7,79% | 5,2710 | 5,7730 | 5,2710 | 109.970 | ,00 |
| 03/3/2009 | 5,2130 | 1,50% | 5,0200 | 5,2710 | 5,0200 | 91.783 | ,00 |
| 27/2/2009 | 5,1360 | 0,00% | 5,1740 | 5,4450 | 5,0590 | 177.229 | ,00 |
| 26/2/2009 | 5,1360 | 6,40% | 4,8270 | 5,2520 | 4,7300 | 161.657 | ,00 |
| 25/2/2009 | 4,8270 | 5,05% | 4,8850 | 4,9230 | 4,7880 | 166.089 | ,00 |
| 24/2/2009 | 4,5950 | -3,65% | 4,7690 | 4,8080 | 4,5950 | 84.936 | ,00 |
| 23/2/2009 | 4,7690 | -0,40% | 4,9810 | 5,0010 | 4,7690 | 44.900 | ,00 |
| 20/2/2009 | 4,7880 | -0,81% | 4,8270 | 4,8270 | 4,6530 | 59.130 | ,00 |
| 19/2/2009 | 4,8270 | 2,46% | 4,7690 | 4,8270 | 4,7110 | 15.101 | ,00 |
| 18/2/2009 | 4,7110 | -0,82% | 4,7110 | 4,7880 | 4,6340 | 45.336 | ,00 |
| 17/2/2009 | 4,7500 | -3,51% | 4,9230 | 4,9230 | 4,6920 | 28.559 | ,00 |
| 16/2/2009 | 4,9230 | -1,93% | 5,0200 | 5,0200 | 4,9230 | 40.986 | ,00 |
| 13/2/2009 | 5,0200 | 0,00% | 5,0970 | 5,0970 | 4,9430 | 21.101 | ,00 |
| 12/2/2009 | 5,0200 | -1,14% | 4,9430 | 5,0590 | 4,9430 | 62.251 | ,00 |
| 11/2/2009 | 5,0780 | 0,77% | 4,9620 | 5,1160 | 4,9620 | 26.057 | ,00 |
| 10/2/2009 | 5,0390 | -0,77% | 5,1160 | 5,1160 | 5,0390 | 6.841 | ,00 |
| 09/2/2009 | 5,0780 | -1,13% | 5,1360 | 5,1550 | 5,0200 | 31.461 | ,00 |
| 06/2/2009 | 5,1360 | 1,14% | 5,0970 | 5,1550 | 5,0390 | 8.986 | ,00 |
| 05/2/2009 | 5,0780 | -0,37% | 5,0390 | 5,1940 | 5,0200 | 39.454 | ,00 |
| 04/2/2009 | 5,0970 | -0,76% | 5,1940 | 5,1940 | 5,0590 | 23.221 | ,00 |
| 03/2/2009 | 5,1360 | 0,00% | 5,1360 | 5,2320 | 5,0780 | 70.223 | ,00 |
| 02/2/2009 | 5,1360 | -0,37% | 5,0390 | 5,1550 | 4,9430 | 84.162 | ,00 |
| 30/1/2009 | 5,1550 | 3,49% | 4,9040 | 5,1940 | 4,9040 | 154.610 | ,00 |
| 29/1/2009 | 4,9810 | 0,38% | 5,0010 | 5,0200 | 4,8850 | 110.636 | ,00 |
| 28/1/2009 | 4,9620 | 0,38% | 4,9620 | 5,0590 | 4,9620 | 156.547 | ,00 |
| 27/1/2009 | 4,9430 | 0,80% | 4,9230 | 5,0010 | 4,9040 | 144.642 | ,00 |
| 26/1/2009 | 4,9040 | 0,00% | 4,8460 | 4,9230 | 4,8460 | 52.885 | ,00 |
| 23/1/2009 | 4,9040 | 0,00% | 4,9040 | 4,9040 | 4,7880 | 11.068 | ,00 |
| 22/1/2009 | 4,9040 | 0,39% | 4,9230 | 4,9430 | 4,8270 | 91.080 | ,00 |
| 21/1/2009 | 4,8850 | -1,17% | 4,8850 | 4,9430 | 4,7300 | 62.342 | ,00 |
| 20/1/2009 | 4,9430 | 0,00% | 4,9040 | 5,0010 | 4,8850 | 61.067 | ,00 |
| 19/1/2009 | 4,9430 | -3,38% | 5,1160 | 5,1160 | 4,8850 | 53.921 | ,00 |
| 16/1/2009 | 5,1160 | 1,13% | 5,1160 | 5,1940 | 5,0780 | 61.142 | ,00 |
| 15/1/2009 | 5,0590 | 2,35% | 4,8850 | 5,1360 | 4,8650 | 89.831 | ,00 |
| 14/1/2009 | 4,9430 | -6,56% | 5,3100 | 5,3670 | 4,9040 | 77.097 | ,00 |
| 13/1/2009 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,0780 | 47.331 | ,00 |
| 12/1/2009 | 5,2900 | -3,52% | 5,4830 | 5,4830 | 5,1740 | 63.746 | ,00 |
| 09/1/2009 | 5,4830 | 2,52% | 5,3870 | 5,6570 | 5,3480 | 378.370 | ,00 |
| 08/1/2009 | 5,3480 | 6,53% | 4,9230 | 5,3480 | 4,9230 | 318.410 | ,00 |
| 07/1/2009 | 5,0200 | 0,00% | 4,9810 | 5,1550 | 4,9810 | 378.311 | ,00 |
| 05/1/2009 | 5,0200 | -0,77% | 5,0970 | 5,1550 | 4,9230 | 84.155 | ,00 |
| 02/1/2009 | 5,0590 | 4,81% | 4,8270 | 5,0590 | 4,8270 | 91.341 | ,00 |
| 31/12/2008 | 4,8270 | 0,00% | 4,9230 | 4,9620 | 4,8270 | 41.119 | ,00 |
| 30/12/2008 | 4,8270 | 0,00% | 4,8460 | 4,9230 | 4,7500 | 92.529 | ,00 |
| 29/12/2008 | 4,8270 | 0,00% | 4,8270 | 4,8460 | 4,7300 | 43.607 | ,00 |
| 24/12/2008 | 4,8270 | 0,81% | 4,7880 | 4,8460 | 4,7110 | 65.864 | ,00 |
| 23/12/2008 | 4,7880 | -1,58% | 4,8650 | 4,9430 | 4,6340 | 113.816 | ,00 |
| 22/12/2008 | 4,8650 | -1,95% | 4,9810 | 5,0200 | 4,8080 | 45.373 | ,00 |
| 19/12/2008 | 4,9620 | 1,58% | 4,9040 | 4,9620 | 4,7500 | 46.409 | ,00 |
| 18/12/2008 | 4,8850 | 1,20% | 4,8270 | 4,9620 | 4,5560 | 321.256 | ,00 |
| 17/12/2008 | 4,8270 | -6,02% | 5,2130 | 5,2320 | 4,8270 | 111.775 | ,00 |
| 16/12/2008 | 5,1360 | -3,28% | 5,2710 | 5,3290 | 5,1160 | 86.748 | ,00 |
| 15/12/2008 | 5,3100 | 0,00% | 5,3100 | 5,4250 | 5,2130 | 64.002 | ,00 |
| 12/12/2008 | 5,3100 | 0,00% | 5,1740 | 5,3100 | 5,0390 | 37.375 | ,00 |
| 11/12/2008 | 5,3100 | 0,00% | 5,3480 | 5,4060 | 5,2130 | 124.559 | ,00 |
| 10/12/2008 | 5,3100 | -2,82% | 5,4060 | 5,4250 | 5,3100 | 95.190 | ,00 |
| 09/12/2008 | 5,4640 | 1,43% | 5,3480 | 5,5030 | 5,2900 | 174.463 | ,00 |
| 08/12/2008 | 5,3870 | 7,31% | 5,2130 | 5,3870 | 5,1740 | 57.824 | ,00 |
| 05/12/2008 | 5,0200 | -1,51% | 5,1740 | 5,1740 | 4,9040 | 55.154 | ,00 |
| 04/12/2008 | 5,0970 | 3,12% | 5,0200 | 5,1360 | 4,9810 | 313.105 | ,00 |
| 03/12/2008 | 4,9430 | 3,24% | 4,7500 | 5,0200 | 4,7500 | 468.083 | ,00 |
| 02/12/2008 | 4,7880 | -8,83% | 4,9620 | 5,0010 | 4,6920 | 1.680.271 | ,00 |
| 01/12/2008 | 5,2520 | -4,89% | 5,5220 | 5,5220 | 5,1550 | 246.893 | ,00 |
| 28/11/2008 | 5,5220 | 5,54% | 5,3290 | 5,6570 | 5,2710 | 155.321 | ,00 |
| 27/11/2008 | 5,2320 | -12,87% | 5,8500 | 5,9660 | 5,2320 | 527.597 | ,00 |
| 26/11/2008 | 6,0050 | -6,88% | 6,3520 | 6,3520 | 6,0050 | 85.938 | ,00 |
| 25/11/2008 | 6,4490 | -0,29% | 6,4680 | 6,5840 | 6,4490 | 112.749 | ,00 |
| 24/11/2008 | 6,4680 | -3,17% | 6,7580 | 6,8350 | 6,4680 | 30.314 | ,00 |
| 21/11/2008 | 6,6800 | 4,52% | 6,2360 | 6,7580 | 6,2360 | 113.082 | ,00 |
| 20/11/2008 | 6,3910 | -6,76% | 6,3910 | 6,5840 | 6,3710 | 25.037 | ,00 |
| 19/11/2008 | 6,8540 | -2,21% | 6,7580 | 7,1440 | 6,7580 | 36.243 | ,00 |
| 18/11/2008 | 7,0090 | -4,96% | 6,7190 | 7,1440 | 6,7190 | 29.667 | ,00 |
| 17/11/2008 | 7,3750 | -5,22% | 7,7810 | 7,7810 | 7,3750 | 23.504 | ,00 |
| 14/11/2008 | 7,7810 | 2,03% | 7,8390 | 7,9160 | 7,6070 | 24.518 | ,00 |
| 13/11/2008 | 7,6260 | -2,48% | 7,7040 | 7,8390 | 7,3950 | 37.908 | ,00 |
| 12/11/2008 | 7,8200 | -7,53% | 8,3020 | 8,3790 | 7,8200 | 27.234 | ,00 |
| 11/11/2008 | 8,4570 | -5,60% | 8,7080 | 8,7660 | 8,2250 | 13.530 | ,00 |
| 10/11/2008 | 8,9590 | 2,66% | 9,0550 | 9,1320 | 8,9590 | 7.475 | ,00 |
| 07/11/2008 | 8,7270 | 0,45% | 8,6880 | 9,1130 | 8,6880 | 62.161 | ,00 |
| 06/11/2008 | 8,6880 | -4,25% | 8,7850 | 8,8040 | 8,5730 | 49.234 | ,00 |
| 05/11/2008 | 9,0740 | 5,14% | 8,7080 | 9,0940 | 8,4760 | 167.344 | ,00 |
| 04/11/2008 | 8,6300 | 4,43% | 8,3790 | 8,7270 | 8,2060 | 82.591 | ,00 |
| 03/11/2008 | 8,2640 | -1,61% | 8,4370 | 8,6690 | 8,2060 | 38.330 | ,00 |
| 31/10/2008 | 8,3990 | 5,33% | 7,9740 | 8,5340 | 7,9740 | 69.610 | ,00 |
| 30/10/2008 | 7,9740 | -4,83% | 8,3790 | 8,3790 | 7,7810 | 146.463 | ,00 |
| 29/10/2008 | 8,3790 | -2,26% | 8,5730 | 8,8230 | 7,9740 | 311.251 | ,00 |
| 27/10/2008 | 8,5730 | -2,41% | 8,4950 | 8,7660 | 8,3990 | 60.035 | ,00 |
| 24/10/2008 | 8,7850 | -6,18% | 9,3640 | 9,3640 | 8,2060 | 115.195 | ,00 |
| 23/10/2008 | 9,3640 | -2,02% | 9,5380 | 9,6340 | 9,1900 | 13.088 | ,00 |
| 22/10/2008 | 9,5570 | -5,54% | 10,0210 | 10,0210 | 9,2480 | 11.846 | ,00 |
| 21/10/2008 | 10,1170 | 4,80% | 10,5810 | 10,5810 | 9,7310 | 49.129 | ,00 |
| 20/10/2008 | 9,6540 | 4,39% | 10,0780 | 10,0780 | 9,3260 | 30.028 | ,00 |
| 17/10/2008 | 9,2480 | 2,79% | 8,9970 | 9,4610 | 8,9970 | 29.671 | ,00 |
| 16/10/2008 | 8,9970 | -2,10% | 9,0360 | 9,0740 | 8,7080 | 106.155 | ,00 |
| 15/10/2008 | 9,1900 | -15,16% | 10,8320 | 10,8320 | 9,1900 | 209.500 | ,00 |
| 14/10/2008 | 10,8320 | 8,09% | 10,0400 | 11,0050 | 10,0400 | 49.405 | ,00 |
| 13/10/2008 | 10,0210 | 12,10% | 9,1710 | 10,0210 | 9,1710 | 168.676 | ,00 |
| 10/10/2008 | 8,9390 | -9,40% | 7,5880 | 9,7500 | 7,5880 | 1.155.722 | ,00 |
| 09/10/2008 | 9,8660 | -2,48% | 9,8080 | 10,2520 | 9,6340 | 41.997 | ,00 |
| 08/10/2008 | 10,1170 | -6,43% | 9,6730 | 10,3290 | 9,3640 | 49.326 | ,00 |
| 07/10/2008 | 10,8120 | -6,66% | 11,5840 | 11,6040 | 10,8120 | 13.439 | ,00 |
| 06/10/2008 | 11,5840 | -7,98% | 11,9510 | 11,9510 | 11,5840 | 22.897 | ,00 |
| 03/10/2008 | 12,5880 | -1,51% | 12,7430 | 12,7430 | 12,4530 | 152.317 | ,00 |
| 02/10/2008 | 12,7810 | 0,30% | 12,7430 | 13,0130 | 12,4730 | 40.486 | ,00 |
| 01/10/2008 | 12,7430 | -2,23% | 13,0330 | 13,0330 | 12,6080 | 17.931 | ,00 |
| 30/9/2008 | 13,0330 | 0,90% | 11,9130 | 13,3220 | 11,9130 | 10.958 | ,00 |
| 29/9/2008 | 12,9170 | -1,76% | 13,1290 | 13,2060 | 12,5880 | 28.658 | ,00 |
| 26/9/2008 | 13,1480 | -2,85% | 13,5340 | 13,6700 | 13,1480 | 53.973 | ,00 |
| 25/9/2008 | 13,5340 | 1,15% | 13,4960 | 13,7660 | 13,4190 | 179.722 | ,00 |
| 24/9/2008 | 13,3800 | -4,54% | 13,9790 | 13,9790 | 13,2260 | 184.718 | ,00 |
| 23/9/2008 | 14,0170 | -5,47% | 14,4800 | 14,4800 | 14,0170 | 160.633 | ,00 |
| 22/9/2008 | 14,8280 | 0,65% | 14,5770 | 15,1560 | 14,3840 | 22.302 | ,00 |
| 19/9/2008 | 14,7320 | 0,00% | 14,5770 | 14,8280 | 13,9010 | 29.578 | ,00 |
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.% |
|---|