| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
FOLLI - FOLLIE AEBTE (ΦΦΓΚΡΠ)
4,8000 €
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 |
|---|---|---|---|---|---|---|---|
| 24/8/2010 | 10,6900 | -0,47% | 10,5900 | 10,8500 | 10,5100 | 653 | ,00 |
| 23/8/2010 | 10,7400 | -1,47% | 10,9500 | 10,9500 | 10,6600 | 130 | ,00 |
| 20/8/2010 | 10,9000 | 1,11% | 10,8000 | 10,9000 | 10,7100 | 394 | ,00 |
| 19/8/2010 | 10,7800 | -1,10% | 10,7100 | 10,9500 | 10,6400 | 2.830 | ,00 |
| 18/8/2010 | 10,9000 | 1,77% | 10,6600 | 10,9000 | 10,6100 | 2.142 | ,00 |
| 17/8/2010 | 10,7100 | 1,42% | 10,4000 | 10,8000 | 10,4000 | 1.172 | ,00 |
| 16/8/2010 | 10,5600 | -1,77% | 10,5100 | 10,7500 | 10,5100 | 509 | ,00 |
| 13/8/2010 | 10,7500 | 1,32% | 10,6400 | 10,9500 | 10,6400 | 1.140 | ,00 |
| 12/8/2010 | 10,6100 | 0,47% | 10,6900 | 10,7500 | 10,5100 | 418 | ,00 |
| 11/8/2010 | 10,5600 | -1,68% | 10,5100 | 10,5600 | 10,5100 | 125 | ,00 |
| 10/8/2010 | 10,7400 | -1,29% | 10,9200 | 10,9200 | 10,6400 | 1.117 | ,00 |
| 09/8/2010 | 10,8800 | -4,56% | 11,4000 | 11,6100 | 10,8300 | 2.385 | ,00 |
| 06/8/2010 | 11,4000 | 1,42% | 11,2400 | 11,4000 | 11,0000 | 597 | ,00 |
| 05/8/2010 | 11,2400 | 1,35% | 11,2400 | 11,5900 | 11,2400 | 800 | ,00 |
| 04/8/2010 | 11,0900 | -2,55% | 11,4000 | 11,4000 | 11,0900 | 126 | ,00 |
| 03/8/2010 | 11,3800 | -1,47% | 11,2400 | 11,5700 | 11,2400 | 1.630 | ,00 |
| 02/8/2010 | 11,5500 | 0,26% | 11,5900 | 11,7900 | 11,4700 | 1.165 | ,00 |
| 30/7/2010 | 11,5200 | 1,95% | 11,0600 | 11,5900 | 11,0400 | 1.341 | ,00 |
| 29/7/2010 | 11,3000 | -1,48% | 10,7500 | 11,4700 | 10,7500 | 829 | ,00 |
| 28/7/2010 | 11,4700 | -2,47% | 11,6600 | 11,6600 | 11,4700 | 254 | ,00 |
| 27/7/2010 | 11,7600 | 0,60% | 11,8400 | 11,9200 | 11,5200 | 1.548 | ,00 |
| 26/7/2010 | 11,6900 | -0,17% | 11,6900 | 11,6900 | 11,4700 | 126 | ,00 |
| 23/7/2010 | 11,7100 | 0,86% | 11,9500 | 11,9500 | 11,6600 | 4.044 | ,00 |
| 22/7/2010 | 11,6100 | 3,29% | 11,7900 | 11,8800 | 11,5700 | 11.318 | ,00 |
| 21/7/2010 | 11,2400 | 2,18% | 11,2900 | 11,4500 | 10,9500 | 9.405 | ,00 |
| 20/7/2010 | 11,0000 | -5,66% | 10,8800 | 11,3300 | 10,6400 | 4.745 | ,00 |
| 19/7/2010 | 11,6600 | 1,39% | 11,8400 | 11,8400 | 10,8000 | 45 | ,00 |
| 16/7/2010 | 11,5000 | -2,62% | 11,1600 | 11,6400 | 11,1600 | 305 | ,00 |
| 15/7/2010 | 11,8100 | 3,78% | 11,8100 | 11,8100 | 11,8100 | ,00 | |
| 14/7/2010 | 11,3800 | -1,98% | 11,9000 | 11,9000 | 11,3000 | 1.073 | ,00 |
| 13/7/2010 | 11,6100 | 5,55% | 11,0400 | 11,6100 | 11,0000 | 13.223 | ,00 |
| 12/7/2010 | 11,0000 | 0,00% | 11,1900 | 11,1900 | 10,8300 | 2.427 | ,00 |
| 09/7/2010 | 11,0000 | -0,54% | 10,7500 | 11,1900 | 10,7500 | 23.436 | ,00 |
| 08/7/2010 | 11,0600 | 0,18% | 11,3000 | 11,3500 | 11,0000 | 3.636 | ,00 |
| 07/7/2010 | 11,0400 | -3,58% | 11,4700 | 11,4700 | 10,9200 | 3.227 | ,00 |
| 06/7/2010 | 11,4500 | 0,26% | 11,5200 | 11,5200 | 11,4200 | 1.688 | ,00 |
| 05/7/2010 | 11,4200 | 0,79% | 11,5500 | 11,8100 | 11,4000 | 3.467 | ,00 |
| 02/7/2010 | 11,3300 | 0,80% | 11,5500 | 11,5500 | 11,2400 | 1.136 | ,00 |
| 01/7/2010 | 11,2400 | 0,45% | 11,4500 | 11,4500 | 10,5100 | 24 | ,00 |
| 30/6/2010 | 11,1900 | -4,44% | 11,3800 | 11,4700 | 11,1900 | 3.432 | ,00 |
| 29/6/2010 | 11,7100 | -0,68% | 14,8700 | 14,8700 | 11,7100 | 1.431 | ,00 |
| 28/6/2010 | 11,7900 | -0,92% | 11,7600 | 11,7900 | 11,4500 | 3.514 | ,00 |
| 25/6/2010 | 11,9000 | -0,42% | 11,9500 | 12,1400 | 11,1900 | 11.754 | ,00 |
| 24/6/2010 | 11,9500 | 1,62% | 11,7100 | 11,9500 | 11,7100 | 15.802 | ,00 |
| 23/6/2010 | 11,7600 | -1,59% | 11,9500 | 12,0200 | 11,7600 | 633 | ,00 |
| 22/6/2010 | 11,9500 | -4,02% | 11,8600 | 12,8600 | 11,7100 | 8.264 | ,00 |
| 21/6/2010 | 12,4500 | -5,11% | 13,3400 | 13,3400 | 12,4500 | 263 | ,00 |
| 18/6/2010 | 13,1200 | 3,72% | 13,0200 | 13,1200 | 12,1000 | 345 | ,00 |
| 17/6/2010 | 12,6500 | -0,86% | 13,0700 | 13,0700 | 12,3900 | 3.245 | ,00 |
| 16/6/2010 | 12,7600 | 2,99% | 12,3900 | 12,7600 | 12,1900 | 4.763 | ,00 |
| 15/6/2010 | 12,3900 | 2,82% | 12,4200 | 12,4200 | 12,3900 | 30 | ,00 |
| 14/6/2010 | 12,0500 | 2,21% | 11,8100 | 12,1600 | 11,8100 | 1.224 | ,00 |
| 11/6/2010 | 11,7900 | 2,34% | 11,5900 | 11,8400 | 11,4200 | 21.711 | ,00 |
| 10/6/2010 | 11,5200 | 1,68% | 11,3300 | 11,6100 | 11,3300 | 734 | ,00 |
| 09/6/2010 | 11,3300 | 1,98% | 11,3300 | 11,3300 | 11,3300 | 86 | ,00 |
| 08/6/2010 | 11,1100 | -0,89% | 11,1100 | 11,1400 | 11,0200 | 11.199 | ,00 |
| 07/6/2010 | 11,2100 | -0,80% | 11,3300 | 11,3300 | 11,1100 | 9.033 | ,00 |
| 04/6/2010 | 11,3000 | 0,09% | 11,3300 | 11,3300 | 10,9200 | 567 | ,00 |
| 03/6/2010 | 11,2900 | -0,35% | 11,3300 | 11,3300 | 11,0400 | 161 | ,00 |
| 02/6/2010 | 11,3300 | 4,14% | 10,8800 | 11,4000 | 10,8500 | 3.417 | ,00 |
| 01/6/2010 | 10,8800 | -3,72% | 11,3000 | 11,4700 | 10,5600 | 2.077 | ,00 |
| 31/5/2010 | 11,3000 | 3,48% | 11,1100 | 11,4500 | 11,1100 | 11.494 | ,00 |
| 28/5/2010 | 10,9200 | 3,90% | 10,5100 | 11,4500 | 10,5100 | 2.161 | ,00 |
| 27/5/2010 | 10,5100 | -0,76% | 10,5900 | 10,9200 | 10,5100 | 587 | ,00 |
| 26/5/2010 | 10,5900 | -1,49% | 10,7500 | 10,7500 | 10,4200 | 320 | ,00 |
| 25/5/2010 | 10,7500 | -5,29% | 10,7400 | 10,8800 | 10,2500 | 2.685 | ,00 |
| 21/5/2010 | 11,3500 | 3,18% | 10,5400 | 11,4500 | 10,5400 | 249 | ,00 |
| 20/5/2010 | 11,0000 | -1,87% | 11,4200 | 11,4200 | 10,9700 | 259 | ,00 |
| 19/5/2010 | 11,2100 | -1,06% | 11,3300 | 11,6600 | 11,2100 | 1.356 | ,00 |
| 18/5/2010 | 11,3300 | -2,24% | 11,5200 | 11,7600 | 11,3300 | 3.921 | ,00 |
| 17/5/2010 | 11,5900 | 1,05% | 11,7100 | 11,9500 | 11,4700 | 1.453 | ,00 |
| 14/5/2010 | 11,4700 | -3,29% | 11,6600 | 11,6600 | 11,2600 | 2.753 | ,00 |
| 13/5/2010 | 11,8600 | -0,75% | 11,9500 | 11,9500 | 11,5900 | 2.324 | ,00 |
| 12/5/2010 | 11,9500 | -2,13% | 11,9500 | 12,4200 | 11,8800 | 78.596 | ,00 |
| 11/5/2010 | 12,2100 | 0,74% | 12,3100 | 12,3100 | 11,7100 | 26.290 | ,00 |
| 10/5/2010 | 12,1200 | 9,78% | 11,1100 | 12,1200 | 11,1100 | 3.306 | ,00 |
| 07/5/2010 | 11,0400 | 1,10% | 10,8300 | 11,5000 | 10,8300 | 8.699 | ,00 |
| 06/5/2010 | 10,9200 | 0,65% | 10,8800 | 10,9200 | 10,7500 | 2.973 | ,00 |
| 05/5/2010 | 10,8500 | -4,41% | 11,0000 | 11,2600 | 10,7500 | 1.522 | ,00 |
| 04/5/2010 | 11,3500 | -2,24% | 11,2600 | 11,3500 | 11,0000 | 954 | ,00 |
| 03/5/2010 | 11,6100 | -2,85% | 11,9500 | 11,9500 | 11,3500 | 2.101 | ,00 |
| 30/4/2010 | 11,9500 | -1,73% | 12,5200 | 12,5200 | 11,7400 | 389 | ,00 |
| 29/4/2010 | 12,1600 | 8,47% | 11,2400 | 12,2600 | 11,2400 | 7.487 | ,00 |
| 28/4/2010 | 11,2100 | -2,10% | 11,4500 | 11,5500 | 10,9500 | 2.800 | ,00 |
| 27/4/2010 | 11,4500 | -4,18% | 11,8400 | 12,1900 | 11,1400 | 5.028 | ,00 |
| 26/4/2010 | 11,9500 | -0,42% | 12,0500 | 12,0500 | 11,8600 | 929 | ,00 |
| 23/4/2010 | 12,0000 | -3,77% | 12,4700 | 13,0000 | 12,0000 | 16.957 | ,00 |
| 22/4/2010 | 12,4700 | -5,67% | 13,0500 | 13,0500 | 12,4200 | 1.241 | ,00 |
| 21/4/2010 | 13,2200 | 0,53% | 13,1500 | 13,2900 | 12,9700 | 742 | ,00 |
| 20/4/2010 | 13,1500 | -6,27% | 13,7200 | 13,7200 | 12,8100 | 16.976 | ,00 |
| 19/4/2010 | 14,0300 | -1,34% | 14,2700 | 14,2700 | 13,2500 | 5.538 | ,00 |
| 16/4/2010 | 14,2200 | 2,60% | 13,9100 | 14,2500 | 13,9100 | 1.559 | ,00 |
| 15/4/2010 | 13,8600 | -2,53% | 14,2200 | 14,2200 | 13,8600 | 13.809 | ,00 |
| 14/4/2010 | 14,2200 | -1,66% | 14,3500 | 14,3500 | 14,0600 | 1.136 | ,00 |
| 13/4/2010 | 14,4600 | -2,43% | 14,4600 | 14,5800 | 14,2200 | 391 | ,00 |
| 12/4/2010 | 14,8200 | 2,70% | 14,7000 | 14,8200 | 14,5300 | 923 | ,00 |
| 09/4/2010 | 14,4300 | -1,23% | 14,8000 | 14,8000 | 14,3500 | 2.647 | ,00 |
| 08/4/2010 | 14,6100 | -0,41% | 14,4800 | 14,6100 | 14,0600 | 3.599 | ,00 |
| 07/4/2010 | 14,6700 | -0,68% | 14,7000 | 14,7700 | 14,4300 | 9.625 | ,00 |
| 06/4/2010 | 14,7700 | -1,40% | 14,8000 | 14,8000 | 14,3800 | 2.722 | ,00 |
| 01/4/2010 | 14,9800 | 1,08% | 14,9800 | 14,9800 | 14,9600 | 209 | ,00 |
| 31/3/2010 | 14,8200 | -0,67% | 14,5300 | 14,9300 | 14,5300 | 27.354 | ,00 |
| 30/3/2010 | 14,9200 | 0,34% | 14,8900 | 14,9200 | 14,4100 | 10.104 | ,00 |
| 29/3/2010 | 14,8700 | 0,00% | 14,8000 | 14,8700 | 14,7700 | 1.886 | ,00 |
| 26/3/2010 | 14,8700 | 0,13% | 14,3800 | 14,8700 | 14,3500 | 814 | ,00 |
| 24/3/2010 | 14,8500 | -0,27% | 14,5300 | 14,8500 | 14,4300 | 741 | ,00 |
| 23/3/2010 | 14,8900 | 1,92% | 14,6100 | 14,8900 | 14,6100 | 925 | ,00 |
| 22/3/2010 | 14,6100 | 2,74% | 14,6300 | 14,6300 | 14,4300 | 1.026 | ,00 |
| 19/3/2010 | 14,2200 | -3,27% | 14,7000 | 14,8000 | 14,2200 | 655 | ,00 |
| 18/3/2010 | 14,7000 | -1,54% | 14,4100 | 14,7000 | 14,2700 | 1.447 | ,00 |
| 17/3/2010 | 14,9300 | 2,40% | 14,7500 | 15,0600 | 14,5600 | 2.152 | ,00 |
| 16/3/2010 | 14,5800 | -1,49% | 14,4300 | 14,5800 | 14,3500 | 424 | ,00 |
| 15/3/2010 | 14,8000 | -1,07% | 14,3700 | 14,9300 | 14,3700 | 2.950 | ,00 |
| 12/3/2010 | 14,9600 | 0,20% | 14,9600 | 14,9600 | 14,9600 | 125 | ,00 |
| 11/3/2010 | 14,9300 | 0,00% | 15,0100 | 15,0100 | 14,9300 | 7.141 | ,00 |
| 10/3/2010 | 14,9300 | 0,00% | 15,1800 | 15,1800 | 14,9200 | 4.245 | ,00 |
| 09/3/2010 | 14,9300 | -0,53% | 14,9200 | 14,9300 | 14,9200 | 664 | ,00 |
| 08/3/2010 | 15,0100 | -0,33% | 15,0100 | 15,0100 | 15,0100 | 246 | ,00 |
| 05/3/2010 | 15,0600 | 1,62% | 14,8700 | 15,0600 | 14,8200 | 5.886 | ,00 |
| 04/3/2010 | 14,8200 | -0,74% | 14,9300 | 14,9300 | 14,6100 | 7.308 | ,00 |
| 03/3/2010 | 14,9300 | 0,74% | 14,5800 | 14,9300 | 14,5600 | 5.516 | ,00 |
| 02/3/2010 | 14,8200 | 3,28% | 14,7000 | 14,8200 | 14,3500 | 11.859 | ,00 |
| 01/3/2010 | 14,3500 | 2,06% | 14,3700 | 14,5800 | 14,3200 | 1.589 | ,00 |
| 26/2/2010 | 14,0600 | -2,02% | 14,1200 | 14,3500 | 14,0600 | 5.259 | ,00 |
| 25/2/2010 | 14,3500 | -0,42% | 14,1500 | 14,3500 | 14,1200 | 1.785 | ,00 |
| 24/2/2010 | 14,4100 | -0,48% | 14,1700 | 14,4100 | 14,1500 | 3.072 | ,00 |
| 23/2/2010 | 14,4800 | 0,49% | 14,2200 | 14,4800 | 14,2000 | 1.373 | ,00 |
| 22/2/2010 | 14,4100 | -1,03% | 14,7500 | 14,7500 | 14,3000 | 3.286 | ,00 |
| 19/2/2010 | 14,5600 | 1,46% | 14,3500 | 14,5600 | 14,1000 | 5.474 | ,00 |
| 18/2/2010 | 14,3500 | 0,00% | 14,7000 | 14,7000 | 14,1000 | 10.051 | ,00 |
| 17/2/2010 | 14,3500 | 0,35% | 14,7000 | 14,7000 | 14,3500 | 758 | ,00 |
| 16/2/2010 | 14,3000 | -2,72% | 14,3500 | 14,6100 | 14,3000 | 1.198 | ,00 |
| 12/2/2010 | 14,7000 | 0,00% | 14,9200 | 14,9200 | 14,2700 | 2.609 | ,00 |
| 11/2/2010 | 14,7000 | -1,14% | 14,7000 | 14,7000 | 14,5100 | 1.412 | ,00 |
| 10/2/2010 | 14,8700 | 0,34% | 14,5800 | 14,9300 | 14,4800 | 2.693 | ,00 |
| 09/2/2010 | 14,8200 | 1,79% | 14,3200 | 14,8200 | 14,3200 | 3.358 | ,00 |
| 08/2/2010 | 14,5600 | -2,48% | 14,6700 | 14,7000 | 14,3500 | 3.073 | ,00 |
| 05/2/2010 | 14,9300 | -0,20% | 14,3500 | 15,1600 | 14,3500 | 3.833 | ,00 |
| 04/2/2010 | 14,9600 | -0,33% | 14,9300 | 14,9600 | 14,7700 | 5.692 | ,00 |
| 03/2/2010 | 15,0100 | 0,00% | 15,0100 | 15,0100 | 14,9800 | 4.821 | ,00 |
| 02/2/2010 | 15,0100 | 0,60% | 15,0300 | 15,0300 | 14,9800 | 1.473 | ,00 |
| 01/2/2010 | 14,9200 | -1,58% | 15,1600 | 15,3000 | 14,3800 | 37.470 | ,00 |
| 29/1/2010 | 15,1600 | 1,34% | 14,9600 | 15,1600 | 14,8200 | 2.579 | ,00 |
| 28/1/2010 | 14,9600 | -0,47% | 15,1100 | 15,2100 | 14,8200 | 6.475 | ,00 |
| 27/1/2010 | 15,0300 | -0,20% | 14,9300 | 15,1600 | 14,8200 | 8.330 | ,00 |
| 26/1/2010 | 15,0600 | -0,66% | 15,1600 | 15,3000 | 14,7000 | 4.904 | ,00 |
| 25/1/2010 | 15,1600 | 0,86% | 15,0100 | 15,1600 | 14,8200 | 1.875 | ,00 |
| 22/1/2010 | 15,0300 | 1,42% | 14,8200 | 15,0300 | 14,8200 | 2.037 | ,00 |
| 21/1/2010 | 14,8200 | -2,82% | 15,3900 | 15,3900 | 14,5100 | 42.849 | ,00 |
| 20/1/2010 | 15,2500 | -0,33% | 14,9600 | 15,2500 | 14,8200 | 868 | ,00 |
| 19/1/2010 | 15,3000 | -1,35% | 15,0100 | 15,6300 | 14,5800 | 7.547 | ,00 |
| 18/1/2010 | 15,5100 | -1,27% | 14,9200 | 15,5100 | 14,9200 | 2.645 | ,00 |
| 15/1/2010 | 15,7100 | -1,13% | 16,1300 | 16,1300 | 15,5300 | 2.120 | ,00 |
| 14/1/2010 | 15,8900 | 1,99% | 15,8900 | 15,8900 | 15,5600 | 8.031 | ,00 |
| 13/1/2010 | 15,5800 | 0,58% | 15,7100 | 15,7100 | 15,5100 | 2.054 | ,00 |
| 12/1/2010 | 15,4900 | -0,13% | 15,0600 | 15,6300 | 14,7700 | 3.955 | ,00 |
| 11/1/2010 | 15,5100 | 1,70% | 15,4900 | 15,6300 | 14,8500 | 5.507 | ,00 |
| 08/1/2010 | 15,2500 | 1,60% | 14,8200 | 15,3000 | 14,8200 | 989 | ,00 |
| 07/1/2010 | 15,0100 | 1,42% | 14,8000 | 15,2500 | 14,8000 | 21.017 | ,00 |
| 05/1/2010 | 14,8000 | 1,65% | 14,5800 | 15,0300 | 14,5800 | 2.699 | ,00 |
| 04/1/2010 | 14,5600 | -0,48% | 14,3500 | 14,5600 | 14,2000 | 675 | ,00 |
| 31/12/2009 | 14,6300 | 0,48% | 14,6100 | 14,6300 | 14,6100 | 113 | 1.651,90 |
| 30/12/2009 | 14,5600 | 0,21% | 14,5800 | 14,5800 | 14,3500 | 909 | 13.047,00 |
| 29/12/2009 | 14,5300 | -0,21% | 14,5600 | 14,5800 | 14,5100 | 1.380 | 20.071,10 |
| 28/12/2009 | 14,5600 | 1,46% | 14,5100 | 14,7000 | 14,5100 | 5.299 | 77.450,62 |
| 23/12/2009 | 14,3500 | -2,38% | 14,5800 | 14,7000 | 14,3500 | 2.380 | 34.357,67 |
| 22/12/2009 | 14,7000 | 0,34% | 14,6500 | 14,7000 | 14,6500 | 1.538 | 22.562,28 |
| 21/12/2009 | 14,6500 | -0,34% | 14,3500 | 14,6500 | 14,3500 | 588 | 8.594,94 |
| 18/12/2009 | 14,7000 | 0,00% | 14,7500 | 14,7500 | 14,3800 | 9.855 | 144.930,35 |
| 17/12/2009 | 14,7000 | -0,47% | 14,7700 | 14,7700 | 14,5800 | 1.551 | 22.771,87 |
| 16/12/2009 | 14,7700 | 1,44% | 14,5600 | 14,8200 | 14,5600 | 530 | 7.788,70 |
| 15/12/2009 | 14,5600 | 0,34% | 13,8800 | 14,5600 | 13,8800 | 2.122 | 30.567,71 |
| 14/12/2009 | 14,5100 | 1,68% | 13,9600 | 14,5100 | 13,8800 | 1.247 | 17.893,14 |
| 11/12/2009 | 14,2700 | -1,65% | 14,8200 | 14,8200 | 14,0600 | 3.149 | 44.640,84 |
| 10/12/2009 | 14,5100 | 2,18% | 14,2500 | 14,5100 | 14,1000 | 2.818 | 40.206,46 |
| 09/12/2009 | 14,2000 | -1,05% | 13,7500 | 14,2000 | 13,7500 | 3.193 | 44.291,62 |
| 08/12/2009 | 14,3500 | -1,44% | 14,4600 | 14,6300 | 14,3500 | 3.044 | 43.752,80 |
| 07/12/2009 | 14,5600 | -0,61% | 14,6500 | 14,6500 | 14,3200 | 1.570 | 22.914,10 |
| 04/12/2009 | 14,6500 | 0,83% | 14,5300 | 14,8200 | 14,4300 | 765 | 11.141,32 |
| 03/12/2009 | 14,5300 | 1,82% | 14,3500 | 14,8000 | 14,3200 | 3.531 | 50.988,20 |
| 02/12/2009 | 14,2700 | 0,35% | 14,1000 | 14,3000 | 13,9800 | 10.077 | ,00 |
| 01/12/2009 | 14,2200 | 4,41% | 13,8600 | 14,3000 | 13,6700 | 3.474 | ,00 |
| 30/11/2009 | 13,6200 | 1,19% | 13,3800 | 13,7200 | 13,3800 | 4.214 | ,00 |
| 27/11/2009 | 13,4600 | 2,36% | 12,9100 | 13,5100 | 12,9100 | 2.649 | ,00 |
| 26/11/2009 | 13,1500 | -4,01% | 13,7000 | 13,7000 | 12,9100 | 4.257 | ,00 |
| 25/11/2009 | 13,7000 | -1,65% | 13,9300 | 13,9300 | 13,3800 | 4.728 | ,00 |
| 24/11/2009 | 13,9300 | 1,16% | 13,2000 | 13,9300 | 13,2000 | 2.768 | ,00 |
| 23/11/2009 | 13,7700 | 1,10% | 13,4100 | 13,8000 | 13,2200 | 1.358 | ,00 |
| 20/11/2009 | 13,6200 | 0,00% | 13,6500 | 13,8100 | 13,1500 | 2.694 | ,00 |
| 19/11/2009 | 13,6200 | 1,57% | 13,7500 | 13,7500 | 13,2900 | 4.569 | ,00 |
| 18/11/2009 | 13,4100 | -2,47% | 13,6200 | 13,6700 | 13,2200 | 16.933 | ,00 |
| 17/11/2009 | 13,7500 | -1,50% | 14,2500 | 14,2500 | 13,4100 | 3.346 | ,00 |
| 16/11/2009 | 13,9600 | -2,51% | 14,3500 | 14,3500 | 13,7000 | 6.828 | ,00 |
| 13/11/2009 | 14,3200 | 0,00% | 14,3500 | 14,3500 | 14,1000 | 1.538 | ,00 |
| 12/11/2009 | 14,3200 | -3,57% | 14,5300 | 14,5800 | 14,3200 | 3.883 | ,00 |
| 11/11/2009 | 14,8500 | -0,27% | 14,8000 | 14,8900 | 14,6100 | 2.556 | ,00 |
| 10/11/2009 | 14,8900 | -0,60% | 14,7700 | 14,8900 | 14,6300 | 2.062 | ,00 |
| 09/11/2009 | 14,9800 | 0,00% | 14,6300 | 14,9800 | 14,6300 | 483 | ,00 |
| 06/11/2009 | 14,9800 | -0,53% | 15,3500 | 15,6300 | 14,5800 | 5.076 | ,00 |
| 05/11/2009 | 15,0600 | 0,67% | 14,9600 | 15,1100 | 14,5800 | 2.558 | ,00 |
| 04/11/2009 | 14,9600 | 1,08% | 14,9600 | 14,9600 | 14,7000 | 921 | ,00 |
| 03/11/2009 | 14,8000 | 1,65% | 14,8500 | 15,0100 | 14,5800 | 10.257 | ,00 |
| 02/11/2009 | 14,5600 | -3,00% | 14,5600 | 14,5600 | 14,5600 | 43 | ,00 |
| 30/10/2009 | 15,0100 | 0,94% | 14,6700 | 15,1100 | 14,6700 | 389 | ,00 |
| 29/10/2009 | 14,8700 | -1,39% | 14,8700 | 15,0600 | 14,4800 | 5.111 | ,00 |
| 27/10/2009 | 15,0800 | -0,66% | 15,1800 | 15,1800 | 14,8500 | 3.573 | ,00 |
| 26/10/2009 | 15,1800 | -3,68% | 15,4400 | 15,5100 | 14,8700 | 3.592 | ,00 |
| 23/10/2009 | 15,7600 | -0,57% | 15,7600 | 15,7700 | 15,5600 | 2.397 | ,00 |
| 22/10/2009 | 15,8500 | -0,88% | 15,9900 | 15,9900 | 15,7100 | 860 | ,00 |
| 21/10/2009 | 15,9900 | -1,78% | 16,0200 | 16,3500 | 15,5300 | 4.012 | ,00 |
| 20/10/2009 | 16,2800 | 1,06% | 16,4400 | 16,4400 | 16,0600 | 1.348 | ,00 |
| 19/10/2009 | 16,1100 | 0,00% | 16,1300 | 16,2800 | 16,1100 | 971 | ,00 |
| 16/10/2009 | 16,1100 | 0,19% | 16,0800 | 16,1300 | 15,8900 | 6.798 | ,00 |
| 15/10/2009 | 16,0800 | 0,12% | 16,0600 | 16,1100 | 15,8900 | 3.675 | ,00 |
| 14/10/2009 | 16,0600 | 0,00% | 15,9200 | 16,1100 | 15,8200 | 4.416 | ,00 |
| 13/10/2009 | 16,0600 | 0,44% | 15,9900 | 16,1600 | 15,7700 | 3.817 | ,00 |
| 12/10/2009 | 15,9900 | 0,44% | 15,6100 | 16,1100 | 15,6100 | 5.701 | ,00 |
| 09/10/2009 | 15,9200 | 2,18% | 15,8200 | 16,0200 | 15,6100 | 1.851 | ,00 |
| 08/10/2009 | 15,5800 | -0,32% | 15,6300 | 15,8900 | 15,3000 | 4.061 | ,00 |
| 07/10/2009 | 15,6300 | 0,64% | 15,5300 | 15,8700 | 15,4200 | 1.189 | ,00 |
| 06/10/2009 | 15,5300 | 0,39% | 15,4400 | 15,5300 | 15,3900 | 2.199 | ,00 |
| 05/10/2009 | 15,4700 | -1,65% | 15,3900 | 15,7100 | 15,2100 | 6.076 | ,00 |
| 02/10/2009 | 15,7300 | -1,50% | 15,7300 | 15,8700 | 15,4400 | 9.019 | ,00 |
| 01/10/2009 | 15,9700 | -1,60% | 15,8000 | 16,0200 | 15,7300 | 6.563 | ,00 |
| 30/9/2009 | 16,2300 | -0,18% | 16,2800 | 16,2800 | 15,7600 | 5.966 | ,00 |
| 29/9/2009 | 16,2600 | 0,93% | 16,2600 | 16,2600 | 15,9400 | 2.635 | ,00 |
| 28/9/2009 | 16,1100 | 0,75% | 15,4900 | 16,1600 | 15,4900 | 6.682 | ,00 |
| 25/9/2009 | 15,9900 | -1,66% | 16,2300 | 16,2300 | 15,9200 | 3.538 | ,00 |
| 24/9/2009 | 16,2600 | -1,39% | 16,4900 | 16,4900 | 16,1600 | 4.064 | ,00 |
| 23/9/2009 | 16,4900 | -1,61% | 16,7300 | 16,7300 | 16,3300 | 3.197 | ,00 |
| 22/9/2009 | 16,7600 | 0,18% | 16,7100 | 16,8100 | 16,4900 | 4.757 | ,00 |
| 21/9/2009 | 16,7300 | 0,30% | 17,0700 | 17,0700 | 16,4400 | 7.753 | ,00 |
| 18/9/2009 | 16,6800 | -0,89% | 16,5700 | 16,8600 | 16,5700 | 1.599 | ,00 |
| 17/9/2009 | 16,8300 | 0,00% | 16,8600 | 17,0200 | 16,7100 | 9.184 | ,00 |
| 16/9/2009 | 16,8300 | 0,00% | 17,1400 | 17,1400 | 16,6100 | 4.067 | ,00 |
| 15/9/2009 | 16,8300 | -0,30% | 16,8800 | 17,1600 | 16,7100 | 13.079 | ,00 |
| 14/9/2009 | 16,8800 | 1,32% | 16,5900 | 17,2100 | 16,5900 | 19.395 | ,00 |
| 11/9/2009 | 16,6600 | 0,30% | 16,5700 | 16,7800 | 16,5400 | 4.104 | ,00 |
| 10/9/2009 | 16,6100 | 0,42% | 16,7100 | 16,7800 | 16,5200 | 3.644 | ,00 |
| 09/9/2009 | 16,5400 | 0,30% | 16,5400 | 16,5900 | 16,3500 | 3.089 | ,00 |
| 08/9/2009 | 16,4900 | -0,60% | 16,3900 | 16,4900 | 16,3700 | 3.135 | ,00 |
| 07/9/2009 | 16,5900 | 0,61% | 16,4700 | 16,5900 | 16,2600 | 8.238 | ,00 |
| 04/9/2009 | 16,4900 | -0,48% | 16,5900 | 16,6300 | 16,3300 | 8.999 | ,00 |
| 03/9/2009 | 16,5700 | 0,49% | 15,6300 | 16,5700 | 15,5600 | 8.066 | ,00 |
| 02/9/2009 | 16,4900 | -1,73% | 16,3100 | 16,6800 | 16,2600 | 16.776 | ,00 |
| 01/9/2009 | 16,7800 | 1,76% | 16,8800 | 16,8800 | 16,1100 | 20.363 | ,00 |
| 31/8/2009 | 16,4900 | 0,00% | 16,4700 | 16,4900 | 15,5600 | 5.843 | ,00 |
| 28/8/2009 | 16,4900 | -1,61% | 16,8100 | 16,8300 | 16,3700 | 3.438 | ,00 |
| 27/8/2009 | 16,7600 | -0,71% | 16,8300 | 16,8800 | 16,5700 | 6.018 | ,00 |
| 26/8/2009 | 16,8800 | 4,65% | 16,1300 | 16,9200 | 16,0200 | 31.574 | ,00 |
| 25/8/2009 | 16,1300 | 7,10% | 15,0800 | 16,2600 | 15,0800 | 9.168 | ,00 |
| 24/8/2009 | 15,0600 | -0,66% | 15,1600 | 15,1600 | 14,9600 | 52.071 | ,00 |
| 21/8/2009 | 15,1600 | 0,53% | 15,0600 | 15,1800 | 14,9300 | 1.534 | ,00 |
| 20/8/2009 | 15,0800 | 2,10% | 14,9800 | 15,0800 | 14,7200 | 5.168 | ,00 |
| 19/8/2009 | 14,7700 | -2,25% | 15,1100 | 15,1100 | 14,6100 | 5.400 | ,00 |
| 18/8/2009 | 15,1100 | 3,78% | 14,5800 | 15,1800 | 14,5300 | 2.290 | ,00 |
| 17/8/2009 | 14,5600 | -3,32% | 14,7500 | 14,8200 | 14,4300 | 2.198 | ,00 |
| 14/8/2009 | 15,0600 | 2,45% | 14,8200 | 15,0600 | 14,6100 | 2.087 | ,00 |
| 13/8/2009 | 14,7000 | 0,00% | 14,8500 | 15,0300 | 14,4800 | 3.156 | ,00 |
| 12/8/2009 | 14,7000 | -2,39% | 14,6700 | 14,9200 | 14,5300 | 5.398 | ,00 |
| 11/8/2009 | 15,0600 | -0,99% | 14,9200 | 15,1600 | 14,7200 | 3.461 | ,00 |
| 10/8/2009 | 15,2100 | 1,67% | 15,0300 | 15,3000 | 15,0300 | 1.101 | ,00 |
| 07/8/2009 | 14,9600 | 0,20% | 14,7700 | 14,9800 | 14,6500 | 1.615 | ,00 |
| 06/8/2009 | 14,9300 | -0,67% | 14,9800 | 15,0100 | 14,8200 | 1.594 | ,00 |
| 05/8/2009 | 15,0300 | -0,33% | 15,0800 | 15,0800 | 14,9600 | 945 | ,00 |
| 04/8/2009 | 15,0800 | 0,67% | 15,0600 | 15,1600 | 14,7200 | 3.160 | ,00 |
| 03/8/2009 | 14,9800 | 0,00% | 14,9200 | 15,1600 | 14,7200 | 5.081 | ,00 |
| 31/7/2009 | 14,9800 | -0,20% | 15,3000 | 15,3000 | 14,8200 | 1.603 | ,00 |
| 30/7/2009 | 15,0100 | 1,28% | 14,8200 | 15,0100 | 14,6300 | 4.977 | ,00 |
| 29/7/2009 | 14,8200 | 0,34% | 14,8200 | 14,8200 | 14,5300 | 1.316 | ,00 |
| 28/7/2009 | 14,7700 | -0,81% | 14,7700 | 15,0100 | 14,6100 | 1.775 | ,00 |
| 27/7/2009 | 14,8900 | -0,80% | 14,9800 | 15,0100 | 14,6700 | 3.184 | ,00 |
| 24/7/2009 | 15,0100 | -0,99% | 15,1600 | 15,1800 | 14,8000 | 12.414 | ,00 |
| 23/7/2009 | 15,1600 | 0,00% | 15,1800 | 15,1800 | 14,7000 | 1.089 | ,00 |
| 22/7/2009 | 15,1600 | 0,66% | 14,9300 | 15,1800 | 14,8200 | 1.008 | ,00 |
| 21/7/2009 | 15,0600 | -0,33% | 15,1800 | 15,2100 | 14,5600 | 8.948 | ,00 |
| 20/7/2009 | 15,1100 | -3,33% | 15,3500 | 15,5300 | 14,9300 | 2.347 | ,00 |
| 17/7/2009 | 15,6300 | 2,16% | 15,6300 | 15,6300 | 15,6300 | 2 | ,00 |
| 16/7/2009 | 15,3000 | -2,61% | 15,3900 | 15,6300 | 15,2200 | 11.311 | ,00 |
| 15/7/2009 | 15,7100 | -2,78% | 16,2300 | 16,2300 | 15,2500 | 4.913 | ,00 |
| 14/7/2009 | 16,1600 | -5,72% | 16,2600 | 16,2600 | 15,6300 | 6.386 | ,00 |
| 13/7/2009 | 17,1400 | 1,18% | 16,6800 | 17,1400 | 16,4900 | 10.688 | ,00 |
| 10/7/2009 | 16,9400 | -1,57% | 17,1800 | 17,2100 | 16,6300 | 6.396 | ,00 |
| 09/7/2009 | 17,2100 | -1,77% | 17,4300 | 17,4400 | 16,9700 | 5.774 | ,00 |
| 08/7/2009 | 17,5200 | -0,28% | 17,0400 | 17,5200 | 17,0200 | 1.324 | ,00 |
| 07/7/2009 | 17,5700 | 1,27% | 17,3100 | 17,6700 | 17,0700 | 3.353 | ,00 |
| 06/7/2009 | 17,3500 | -1,81% | 17,5900 | 17,9300 | 16,8800 | 10.112 | ,00 |
| 03/7/2009 | 17,6700 | -0,90% | 17,6900 | 17,6900 | 17,2600 | 6.534 | ,00 |
| 02/7/2009 | 17,8300 | 3,60% | 16,9700 | 17,8300 | 16,8800 | 4.771 | ,00 |
| 01/7/2009 | 17,2100 | 0,82% | 17,0700 | 17,4400 | 16,9700 | 7.864 | ,00 |
| 30/6/2009 | 17,0700 | 1,25% | 16,8600 | 17,1200 | 16,7800 | 5.694 | ,00 |
| 29/6/2009 | 16,8600 | 0,30% | 16,7300 | 16,8900 | 16,6100 | 897 | ,00 |
| 26/6/2009 | 16,8100 | 0,48% | 16,7300 | 16,8100 | 16,4400 | 3.453 | ,00 |
| 25/6/2009 | 16,7300 | -0,95% | 16,9400 | 17,0700 | 16,6300 | 3.305 | ,00 |
| 24/6/2009 | 16,8900 | 0,96% | 16,7300 | 17,1800 | 16,5400 | 1.871 | ,00 |
| 23/6/2009 | 16,7300 | -1,70% | 16,7300 | 16,8600 | 16,4900 | 2.999 | ,00 |
| 22/6/2009 | 17,0200 | -3,51% | 17,6400 | 17,6400 | 16,9700 | 2.220 | ,00 |
| 19/6/2009 | 17,6400 | 4,44% | 17,0900 | 17,6400 | 16,8600 | 7.091 | ,00 |
| 18/6/2009 | 16,8900 | 0,18% | 16,7300 | 16,9900 | 16,2600 | 1.908 | ,00 |
| 17/6/2009 | 16,8600 | 0,00% | 17,0200 | 17,2600 | 16,6800 | 7.247 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|