| 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
ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)
1,0100 €
0,0150 (1,51%)
- Άνοιγμα 1,0100
- Υψηλό 1,0200
- Χαμηλό 1,0100
- Όγκος 112
- Τζίρος 113 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 1,1000 | -3,51% | 1,1400 | 1,1400 | 1,0900 | 8.061 | 9.114,18 |
| 02/12/2009 | 1,1400 | -3,39% | 1,1200 | 1,1800 | 1,1000 | 1.754 | 2.016,28 |
| 01/12/2009 | 1,1800 | 2,61% | 1,1800 | 1,2200 | 1,1100 | 758 | ,00 |
| 30/11/2009 | 1,1500 | -1,71% | 1,1100 | 1,1500 | 1,1100 | 30 | ,00 |
| 27/11/2009 | 1,1700 | 2,63% | 1,0500 | 1,1700 | 1,0500 | 2.722 | ,00 |
| 26/11/2009 | 1,1400 | -9,52% | 1,2700 | 1,2700 | 1,1400 | 10.184 | ,00 |
| 25/11/2009 | 1,2600 | 0,00% | 1,3000 | 1,3000 | 1,1900 | 9.015 | ,00 |
| 24/11/2009 | 1,2600 | -8,70% | 1,2900 | 1,3300 | 1,2400 | 21.217 | ,00 |
| 23/11/2009 | 1,3800 | -8,61% | 1,3800 | 1,4300 | 1,3600 | 13.181 | ,00 |
| 20/11/2009 | 1,5100 | -0,66% | 1,4200 | 1,5100 | 1,4200 | 307 | ,00 |
| 19/11/2009 | 1,5200 | -1,30% | 1,4500 | 1,5400 | 1,4200 | 1.056 | ,00 |
| 18/11/2009 | 1,5400 | -1,91% | 1,5400 | 1,5400 | 1,5400 | 71 | ,00 |
| 17/11/2009 | 1,5700 | -1,88% | 1,5300 | 1,5800 | 1,5300 | 3.600 | ,00 |
| 16/11/2009 | 1,6000 | -3,61% | 1,7100 | 1,7100 | 1,5900 | 661 | ,00 |
| 13/11/2009 | 1,6600 | -1,19% | 1,5800 | 1,6600 | 1,5800 | 3.676 | ,00 |
| 12/11/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 11/11/2009 | 1,6800 | 0,60% | 1,6800 | 1,6800 | 1,6800 | 2 | ,00 |
| 10/11/2009 | 1,6700 | 0,00% | 1,6100 | 1,6700 | 1,5900 | 2.493 | ,00 |
| 09/11/2009 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6600 | 963 | ,00 |
| 06/11/2009 | 1,6800 | 1,20% | 1,6900 | 1,6900 | 1,6300 | 224 | ,00 |
| 05/11/2009 | 1,6600 | 0,00% | 1,5900 | 1,6700 | 1,5800 | 1.217 | ,00 |
| 04/11/2009 | 1,6600 | 3,11% | 1,5900 | 1,6600 | 1,5900 | 355 | ,00 |
| 03/11/2009 | 1,6100 | -1,83% | 1,6300 | 1,6300 | 1,5800 | 722 | ,00 |
| 02/11/2009 | 1,6400 | -2,96% | 1,6600 | 1,6600 | 1,6400 | 609 | ,00 |
| 30/10/2009 | 1,6900 | 1,20% | 1,6600 | 1,7000 | 1,6600 | 884 | ,00 |
| 29/10/2009 | 1,6700 | 3,09% | 1,6000 | 1,6700 | 1,6000 | 1.288 | ,00 |
| 27/10/2009 | 1,6200 | -4,71% | 1,6900 | 1,6900 | 1,6200 | 548 | ,00 |
| 26/10/2009 | 1,7000 | -1,16% | 1,6700 | 1,7000 | 1,6500 | 1.600 | ,00 |
| 23/10/2009 | 1,7200 | 0,00% | 1,6700 | 1,7400 | 1,6400 | 11.283 | ,00 |
| 22/10/2009 | 1,7200 | 2,99% | 1,6100 | 1,7200 | 1,6100 | 5.589 | ,00 |
| 21/10/2009 | 1,6700 | -1,18% | 1,6100 | 1,6800 | 1,6000 | 923 | ,00 |
| 20/10/2009 | 1,6900 | 0,00% | 1,6800 | 1,7300 | 1,6100 | 382 | ,00 |
| 19/10/2009 | 1,6900 | 1,81% | 1,6600 | 1,6900 | 1,6600 | 254 | ,00 |
| 16/10/2009 | 1,6600 | -0,60% | 1,6200 | 1,6700 | 1,6000 | 1.655 | ,00 |
| 15/10/2009 | 1,6700 | 2,45% | 1,6100 | 1,6700 | 1,5900 | 4.681 | ,00 |
| 14/10/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6100 | 6.284 | ,00 |
| 13/10/2009 | 1,6300 | -3,55% | 1,6700 | 1,6700 | 1,6300 | 7.412 | ,00 |
| 12/10/2009 | 1,6900 | 3,68% | 1,6000 | 1,7300 | 1,6000 | 11.791 | ,00 |
| 09/10/2009 | 1,6300 | -0,61% | 1,6400 | 1,6400 | 1,6200 | 813 | ,00 |
| 08/10/2009 | 1,6400 | -0,61% | 1,6400 | 1,6400 | 1,6400 | 5 | ,00 |
| 07/10/2009 | 1,6500 | 3,12% | 1,5900 | 1,6600 | 1,5400 | 3.321 | ,00 |
| 06/10/2009 | 1,6000 | 6,67% | 1,5200 | 1,6100 | 1,4800 | 6.069 | ,00 |
| 05/10/2009 | 1,5000 | 2,74% | 1,4600 | 1,5000 | 1,4600 | 146 | ,00 |
| 02/10/2009 | 1,4600 | -1,35% | 1,3900 | 1,5000 | 1,3900 | 1.571 | ,00 |
| 01/10/2009 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4600 | 915 | ,00 |
| 30/9/2009 | 1,4800 | -1,99% | 1,5100 | 1,5100 | 1,4500 | 3.906 | ,00 |
| 29/9/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 2.155 | ,00 |
| 28/9/2009 | 1,5100 | -4,43% | 1,5400 | 1,6000 | 1,4800 | 7.325 | ,00 |
| 25/9/2009 | 1,5800 | 1,28% | 1,5400 | 1,5800 | 1,5300 | 229 | ,00 |
| 24/9/2009 | 1,5600 | -0,64% | 1,5400 | 1,5600 | 1,5400 | 25 | ,00 |
| 23/9/2009 | 1,5700 | -1,26% | 1,5500 | 1,5800 | 1,5300 | 1.063 | ,00 |
| 22/9/2009 | 1,5900 | 1,92% | 1,5400 | 1,6100 | 1,5100 | 4.798 | ,00 |
| 21/9/2009 | 1,5600 | -1,27% | 1,5400 | 1,5700 | 1,5000 | 1.392 | ,00 |
| 18/9/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 17/9/2009 | 1,5800 | 3,95% | 1,5100 | 1,5800 | 1,5100 | 670 | ,00 |
| 16/9/2009 | 1,5200 | -3,18% | 1,5700 | 1,6000 | 1,5000 | 3.606 | ,00 |
| 15/9/2009 | 1,5700 | 5,37% | 1,4300 | 1,5700 | 1,4300 | 554 | ,00 |
| 14/9/2009 | 1,4900 | -3,25% | 1,4400 | 1,4900 | 1,4400 | 1.475 | ,00 |
| 11/9/2009 | 1,5400 | -1,28% | 1,5400 | 1,5400 | 1,5400 | 11 | ,00 |
| 10/9/2009 | 1,5600 | 0,65% | 1,5300 | 1,5800 | 1,5000 | 1.461 | ,00 |
| 09/9/2009 | 1,5500 | 0,00% | 1,5700 | 1,5800 | 1,4900 | 3.736 | ,00 |
| 08/9/2009 | 1,5500 | 1,97% | 1,5200 | 1,6000 | 1,4900 | 1.648 | ,00 |
| 07/9/2009 | 1,5200 | 1,33% | 1,5900 | 1,5900 | 1,4900 | 6.395 | ,00 |
| 04/9/2009 | 1,5000 | -0,66% | 1,4300 | 1,5200 | 1,4300 | 1.803 | ,00 |
| 03/9/2009 | 1,5100 | -9,58% | 1,5800 | 1,6400 | 1,5100 | 9.796 | ,00 |
| 02/9/2009 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 01/9/2009 | 1,6700 | 7,05% | 1,6200 | 1,6700 | 1,4800 | 1.922 | ,00 |
| 31/8/2009 | 1,5600 | -3,11% | 1,7000 | 1,7000 | 1,5500 | 1.910 | ,00 |
| 28/8/2009 | 1,6100 | -2,42% | 1,6100 | 1,7100 | 1,5900 | 2.078 | ,00 |
| 27/8/2009 | 1,6500 | -5,17% | 1,6800 | 1,6800 | 1,6500 | 9.554 | ,00 |
| 26/8/2009 | 1,7400 | 0,00% | 1,7200 | 1,7400 | 1,6800 | 2.366 | ,00 |
| 25/8/2009 | 1,7400 | -3,33% | 1,7800 | 1,7800 | 1,6800 | 4.696 | ,00 |
| 24/8/2009 | 1,8000 | -1,64% | 1,7900 | 1,8000 | 1,7600 | 135 | ,00 |
| 21/8/2009 | 1,8300 | 3,98% | 1,7500 | 1,8300 | 1,6900 | 5.922 | ,00 |
| 20/8/2009 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,6400 | 212 | ,00 |
| 19/8/2009 | 1,7700 | 1,14% | 1,6700 | 1,7700 | 1,6600 | 2.911 | ,00 |
| 18/8/2009 | 1,7500 | 5,42% | 1,7100 | 1,7700 | 1,6400 | 13.416 | ,00 |
| 17/8/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 14/8/2009 | 1,6600 | 5,06% | 1,6100 | 1,6700 | 1,5800 | 6.659 | ,00 |
| 13/8/2009 | 1,5800 | -1,25% | 1,5800 | 1,5800 | 1,5100 | 2.516 | ,00 |
| 12/8/2009 | 1,6000 | -1,23% | 1,5900 | 1,6100 | 1,5800 | 811 | ,00 |
| 11/8/2009 | 1,6200 | -1,22% | 1,6000 | 1,6200 | 1,5900 | 609 | ,00 |
| 10/8/2009 | 1,6400 | -0,61% | 1,6700 | 1,6700 | 1,6000 | 148 | ,00 |
| 07/8/2009 | 1,6500 | -0,60% | 1,6000 | 1,6500 | 1,5800 | 2.016 | ,00 |
| 06/8/2009 | 1,6600 | 0,61% | 1,6800 | 1,6800 | 1,5800 | 3.933 | ,00 |
| 05/8/2009 | 1,6500 | -2,37% | 1,7500 | 1,7500 | 1,6200 | 7.568 | ,00 |
| 04/8/2009 | 1,6900 | -1,74% | 1,7300 | 1,7300 | 1,6300 | 913 | ,00 |
| 03/8/2009 | 1,7200 | 1,18% | 1,7700 | 1,7700 | 1,6500 | 967 | ,00 |
| 31/7/2009 | 1,7000 | 1,19% | 1,6800 | 1,7000 | 1,6800 | 741 | ,00 |
| 30/7/2009 | 1,6800 | 5,00% | 1,5800 | 1,7100 | 1,5800 | 9.362 | ,00 |
| 29/7/2009 | 1,6000 | -1,84% | 1,6600 | 1,6600 | 1,5900 | 2.250 | ,00 |
| 28/7/2009 | 1,6300 | -6,86% | 1,7700 | 1,8400 | 1,6000 | 7.220 | ,00 |
| 27/7/2009 | 1,7500 | 0,57% | 1,8100 | 1,8100 | 1,6700 | 9.798 | ,00 |
| 24/7/2009 | 1,7400 | 3,57% | 1,6400 | 1,7500 | 1,6400 | 2.992 | ,00 |
| 23/7/2009 | 1,6800 | 2,44% | 1,6300 | 1,6800 | 1,6300 | 152 | ,00 |
| 22/7/2009 | 1,6400 | 7,89% | 1,5200 | 1,6500 | 1,5000 | 7.684 | ,00 |
| 21/7/2009 | 1,5200 | 9,35% | 1,4000 | 1,5300 | 1,4000 | 6.354 | ,00 |
| 20/7/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 20 | ,00 |
| 17/7/2009 | 1,3900 | 2,21% | 1,3600 | 1,3900 | 1,3600 | 28 | ,00 |
| 16/7/2009 | 1,3600 | 2,26% | 1,3000 | 1,3600 | 1,3000 | 3.565 | ,00 |
| 15/7/2009 | 1,3300 | 1,53% | 1,3100 | 1,3500 | 1,2900 | 4.937 | ,00 |
| 14/7/2009 | 1,3100 | -2,96% | 1,3200 | 1,3500 | 1,2800 | 5.243 | ,00 |
| 13/7/2009 | 1,3500 | -2,17% | 1,2800 | 1,3500 | 1,2800 | 1.435 | ,00 |
| 10/7/2009 | 1,3800 | -1,43% | 1,3900 | 1,3900 | 1,3100 | 1.739 | ,00 |
| 09/7/2009 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 1.714 | ,00 |
| 08/7/2009 | 1,4000 | -5,41% | 1,4200 | 1,4600 | 1,4000 | 1.217 | ,00 |
| 07/7/2009 | 1,4800 | -0,67% | 1,5100 | 1,5100 | 1,4400 | 105 | ,00 |
| 06/7/2009 | 1,4900 | -1,97% | 1,4200 | 1,4900 | 1,4000 | 2.000 | ,00 |
| 03/7/2009 | 1,5200 | -1,30% | 1,4800 | 1,5300 | 1,4700 | 1.222 | ,00 |
| 02/7/2009 | 1,5400 | 6,94% | 1,4400 | 1,5700 | 1,3800 | 17.128 | ,00 |
| 01/7/2009 | 1,4400 | -0,69% | 1,4600 | 1,4600 | 1,4000 | 2.438 | ,00 |
| 30/6/2009 | 1,4500 | 0,00% | 1,4500 | 1,4700 | 1,4300 | 4.555 | ,00 |
| 29/6/2009 | 1,4500 | -2,03% | 1,4800 | 1,4800 | 1,4500 | 1.144 | ,00 |
| 26/6/2009 | 1,4800 | -5,13% | 1,5300 | 1,5300 | 1,4500 | 9.041 | ,00 |
| 25/6/2009 | 1,5600 | 3,31% | 1,5600 | 1,5600 | 1,5600 | 2 | ,00 |
| 24/6/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 23/6/2009 | 1,5100 | -3,82% | 1,5400 | 1,5400 | 1,4600 | 3.761 | ,00 |
| 22/6/2009 | 1,5700 | -4,85% | 1,7000 | 1,7000 | 1,5700 | 918 | ,00 |
| 19/6/2009 | 1,6500 | 5,77% | 1,5500 | 1,6500 | 1,5500 | 669 | ,00 |
| 18/6/2009 | 1,5600 | -1,89% | 1,6000 | 1,6000 | 1,4600 | 3.164 | ,00 |
| 17/6/2009 | 1,5900 | -5,92% | 1,6400 | 1,6600 | 1,5800 | 2.951 | ,00 |
| 16/6/2009 | 1,6900 | -6,11% | 1,7200 | 1,7300 | 1,6800 | 2.941 | ,00 |
| 15/6/2009 | 1,8000 | -0,55% | 1,7400 | 1,8000 | 1,7400 | 1.269 | ,00 |
| 12/6/2009 | 1,8100 | 1,12% | 1,7900 | 1,8200 | 1,7900 | 1.250 | ,00 |
| 11/6/2009 | 1,7900 | 2,29% | 1,7500 | 1,7900 | 1,7200 | 4.181 | ,00 |
| 10/6/2009 | 1,7500 | -0,57% | 1,7600 | 1,7700 | 1,7500 | 570 | ,00 |
| 09/6/2009 | 1,7600 | -1,68% | 1,7700 | 1,8500 | 1,7200 | 9.937 | ,00 |
| 05/6/2009 | 1,7900 | 0,56% | 1,7800 | 1,8100 | 1,7500 | 5.160 | ,00 |
| 04/6/2009 | 1,7800 | -4,81% | 1,8500 | 1,8500 | 1,7600 | 7.447 | ,00 |
| 03/6/2009 | 1,8700 | 2,19% | 1,9000 | 1,9000 | 1,8000 | 1.554 | ,00 |
| 02/6/2009 | 1,8300 | 1,67% | 1,7700 | 1,8700 | 1,7700 | 7.955 | ,00 |
| 01/6/2009 | 1,8000 | -3,23% | 1,8700 | 1,8700 | 1,7600 | 4.846 | ,00 |
| 29/5/2009 | 1,8600 | -1,59% | 1,9300 | 1,9300 | 1,8000 | 12.723 | ,00 |
| 28/5/2009 | 1,8900 | 2,72% | 1,8500 | 1,9100 | 1,7700 | 6.859 | ,00 |
| 27/5/2009 | 1,8400 | 1,10% | 1,7800 | 1,8400 | 1,7800 | 502 | ,00 |
| 26/5/2009 | 1,8200 | 0,00% | 1,9000 | 1,9000 | 1,7700 | 928 | ,00 |
| 25/5/2009 | 1,8200 | 2,25% | 1,8900 | 1,8900 | 1,7500 | 4.380 | ,00 |
| 22/5/2009 | 1,7800 | -4,30% | 1,7800 | 1,8600 | 1,7700 | 10.661 | ,00 |
| 21/5/2009 | 1,8600 | 2,20% | 1,8700 | 1,8700 | 1,8600 | 14 | ,00 |
| 20/5/2009 | 1,8200 | 1,11% | 1,8600 | 1,8600 | 1,7100 | 9.651 | ,00 |
| 19/5/2009 | 1,8000 | 1,12% | 1,7500 | 1,8500 | 1,7400 | 17.013 | ,00 |
| 18/5/2009 | 1,7800 | 4,71% | 1,6900 | 1,8000 | 1,6600 | 14.383 | ,00 |
| 15/5/2009 | 1,7000 | -1,73% | 1,6500 | 1,7300 | 1,6500 | 2.956 | ,00 |
| 14/5/2009 | 1,7300 | 6,79% | 1,6100 | 1,7400 | 1,6000 | 3.991 | ,00 |
| 13/5/2009 | 1,6200 | -5,81% | 1,7400 | 1,7400 | 1,6000 | 5.999 | ,00 |
| 12/5/2009 | 1,7200 | -1,71% | 1,7600 | 1,7600 | 1,6300 | 6.688 | ,00 |
| 11/5/2009 | 1,7500 | 8,02% | 1,7100 | 1,7600 | 1,6800 | 11.511 | ,00 |
| 08/5/2009 | 1,6200 | -2,41% | 1,6000 | 1,6700 | 1,5900 | 649 | ,00 |
| 07/5/2009 | 1,6600 | 0,00% | 1,7700 | 1,7700 | 1,6000 | 5.978 | ,00 |
| 06/5/2009 | 1,6600 | 3,75% | 1,6200 | 1,6800 | 1,5500 | 24.029 | ,00 |
| 05/5/2009 | 1,6000 | -4,19% | 1,6700 | 1,6700 | 1,6000 | 4.557 | ,00 |
| 04/5/2009 | 1,6700 | 3,09% | 1,6800 | 1,6800 | 1,5600 | 7.684 | ,00 |
| 30/4/2009 | 1,6200 | -0,61% | 1,6100 | 1,6500 | 1,5400 | 18.995 | ,00 |
| 29/4/2009 | 1,6300 | 1,24% | 1,6500 | 1,6600 | 1,6100 | 4.113 | ,00 |
| 28/4/2009 | 1,6100 | -1,83% | 1,6000 | 1,6300 | 1,4800 | 10.763 | ,00 |
| 27/4/2009 | 1,6400 | -1,20% | 1,6700 | 1,6700 | 1,5300 | 3.610 | ,00 |
| 24/4/2009 | 1,6600 | 1,84% | 1,6600 | 1,6700 | 1,5700 | 7.799 | ,00 |
| 23/4/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 1.146 | ,00 |
| 22/4/2009 | 1,6300 | 2,52% | 1,6400 | 1,6400 | 1,5300 | 2.236 | ,00 |
| 21/4/2009 | 1,5900 | 4,61% | 1,5200 | 1,5900 | 1,4900 | 2.484 | ,00 |
| 16/4/2009 | 1,5200 | 3,40% | 1,4800 | 1,5600 | 1,4800 | 8.659 | ,00 |
| 15/4/2009 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 101 | ,00 |
| 14/4/2009 | 1,4700 | -3,29% | 1,5400 | 1,5900 | 1,4400 | 11.268 | ,00 |
| 09/4/2009 | 1,5200 | 0,00% | 1,5100 | 1,5700 | 1,4700 | 16.734 | ,00 |
| 08/4/2009 | 1,5200 | -0,65% | 1,5200 | 1,5200 | 1,5100 | 3.046 | ,00 |
| 07/4/2009 | 1,5300 | -0,65% | 1,5500 | 1,5500 | 1,4700 | 3.048 | ,00 |
| 06/4/2009 | 1,5400 | -1,28% | 1,5600 | 1,5600 | 1,4100 | 21.511 | ,00 |
| 03/4/2009 | 1,5600 | 1,96% | 1,5200 | 1,5800 | 1,3800 | 17.190 | ,00 |
| 02/4/2009 | 1,5300 | 9,29% | 1,4300 | 1,5300 | 1,4300 | 4.461 | ,00 |
| 01/4/2009 | 1,4000 | 1,45% | 1,3800 | 1,4100 | 1,3700 | 1.775 | ,00 |
| 31/3/2009 | 1,3800 | 5,34% | 1,3200 | 1,3800 | 1,2600 | 766 | ,00 |
| 30/3/2009 | 1,3100 | 0,00% | 1,2800 | 1,3300 | 1,2800 | 1.140 | ,00 |
| 27/3/2009 | 1,3100 | 0,00% | 1,2800 | 1,3100 | 1,1800 | 9.371 | ,00 |
| 26/3/2009 | 1,3100 | 5,65% | 1,2200 | 1,3300 | 1,2200 | 12.785 | ,00 |
| 24/3/2009 | 1,2400 | 5,08% | 1,1800 | 1,2700 | 1,1400 | 14.005 | ,00 |
| 23/3/2009 | 1,1800 | 6,31% | 1,1300 | 1,1800 | 1,1100 | 14.278 | ,00 |
| 20/3/2009 | 1,1100 | 1,83% | 1,1900 | 1,1900 | 1,0900 | 20.703 | ,00 |
| 19/3/2009 | 1,0900 | 6,86% | 0,9860 | 1,1100 | 0,9860 | 20.432 | ,00 |
| 18/3/2009 | 1,0200 | -2,86% | 0,9760 | 1,0400 | 0,9760 | 57 | ,00 |
| 17/3/2009 | 1,0500 | 1,94% | 0,9760 | 1,0500 | 0,9760 | 2.056 | ,00 |
| 16/3/2009 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 246 | ,00 |
| 13/3/2009 | 1,0200 | 4,51% | 0,9270 | 1,0300 | 0,9270 | 4.076 | ,00 |
| 12/3/2009 | 0,9760 | 0,00% | 0,9760 | 0,9760 | 0,9760 | ,00 | |
| 11/3/2009 | 0,9760 | 0,00% | 1,0200 | 1,0200 | 0,9370 | 4.043 | ,00 |
| 10/3/2009 | 0,9760 | 8,81% | 0,9760 | 0,9760 | 0,8970 | 3.451 | ,00 |
| 09/3/2009 | 0,8970 | 0,00% | 0,8970 | 0,9070 | 0,8870 | 2.770 | ,00 |
| 06/3/2009 | 0,8970 | -7,14% | 0,8970 | 0,9470 | 0,8870 | 5.994 | ,00 |
| 05/3/2009 | 0,9660 | -8,87% | 1,1300 | 1,1300 | 0,9560 | 2.569 | ,00 |
| 04/3/2009 | 1,0600 | 8,61% | 0,9760 | 1,0600 | 0,9660 | 4.038 | ,00 |
| 03/3/2009 | 0,9760 | 3,06% | 0,8870 | 0,9760 | 0,8870 | 274 | ,00 |
| 27/2/2009 | 0,9470 | -3,96% | 0,9860 | 0,9860 | 0,9370 | 1.831 | ,00 |
| 26/2/2009 | 0,9860 | -2,38% | 0,9270 | 1,0400 | 0,9270 | 1.359 | ,00 |
| 25/2/2009 | 1,0100 | -4,72% | 0,9960 | 1,0400 | 0,9860 | 1.084 | ,00 |
| 24/2/2009 | 1,0600 | -0,93% | 0,9960 | 1,0600 | 0,9860 | 1.017 | ,00 |
| 23/2/2009 | 1,0700 | -0,93% | 1,0200 | 1,0700 | 1,0100 | 1.205 | ,00 |
| 20/2/2009 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 0,9960 | 703 | ,00 |
| 19/2/2009 | 1,0600 | -2,75% | 1,0800 | 1,0800 | 1,0600 | 933 | ,00 |
| 18/2/2009 | 1,0900 | 5,83% | 0,9660 | 1,0900 | 0,9660 | 1.396 | ,00 |
| 17/2/2009 | 1,0300 | -8,04% | 1,1900 | 1,1900 | 1,0200 | 10.308 | ,00 |
| 16/2/2009 | 1,1200 | 1,82% | 1,1900 | 1,1900 | 1,1100 | 610 | ,00 |
| 13/2/2009 | 1,1000 | -1,79% | 1,1900 | 1,1900 | 1,0800 | 4.179 | ,00 |
| 12/2/2009 | 1,1200 | 4,67% | 1,0800 | 1,1700 | 1,0800 | 14.199 | ,00 |
| 11/2/2009 | 1,0700 | -3,60% | 1,1100 | 1,1100 | 1,0700 | 72 | ,00 |
| 10/2/2009 | 1,1100 | -0,89% | 1,1000 | 1,1200 | 1,1000 | 1.570 | ,00 |
| 09/2/2009 | 1,1200 | 7,69% | 1,0600 | 1,1200 | 1,0400 | 3.181 | ,00 |
| 06/2/2009 | 1,0400 | 2,97% | 0,9860 | 1,1000 | 0,9560 | 3.735 | ,00 |
| 05/2/2009 | 1,0100 | -1,94% | 1,0400 | 1,0500 | 0,9860 | 1.842 | ,00 |
| 04/2/2009 | 1,0300 | 7,74% | 0,9960 | 1,0300 | 0,9960 | 4.965 | ,00 |
| 03/2/2009 | 0,9560 | 0,00% | 0,9370 | 0,9860 | 0,9270 | 3.847 | ,00 |
| 02/2/2009 | 0,9560 | -5,35% | 0,9660 | 0,9760 | 0,9560 | 3.712 | ,00 |
| 30/1/2009 | 1,0100 | 5,65% | 0,9370 | 1,0300 | 0,9070 | 8.541 | ,00 |
| 29/1/2009 | 0,9560 | 7,78% | 0,8870 | 0,9560 | 0,8680 | 5.204 | ,00 |
| 28/1/2009 | 0,8870 | 3,38% | 0,8680 | 0,8870 | 0,8280 | 1.289 | ,00 |
| 27/1/2009 | 0,8580 | 1,18% | 0,8480 | 0,8580 | 0,8280 | 1.437 | ,00 |
| 26/1/2009 | 0,8480 | 0,00% | 0,8280 | 0,8580 | 0,8280 | 2.780 | ,00 |
| 23/1/2009 | 0,8480 | -3,42% | 0,8780 | 0,8780 | 0,8280 | 2.318 | ,00 |
| 22/1/2009 | 0,8780 | -5,29% | 0,9070 | 0,9170 | 0,8780 | 2.437 | ,00 |
| 21/1/2009 | 0,9270 | -1,07% | 0,8870 | 0,9270 | 0,8780 | 7.937 | ,00 |
| 20/1/2009 | 0,9370 | -1,06% | 0,9070 | 0,9660 | 0,8680 | 3.652 | ,00 |
| 19/1/2009 | 0,9470 | -13,91% | 1,0200 | 1,0300 | 0,9470 | 4.371 | ,00 |
| 16/1/2009 | 1,1000 | 0,00% | 1,0400 | 1,1100 | 1,0300 | 3.803 | ,00 |
| 15/1/2009 | 1,1000 | -2,65% | 1,0500 | 1,1100 | 1,0300 | 3.001 | ,00 |
| 14/1/2009 | 1,1300 | -4,24% | 1,1000 | 1,1500 | 1,0600 | 2.799 | ,00 |
| 13/1/2009 | 1,1800 | 3,51% | 1,1000 | 1,1900 | 1,0400 | 2.798 | ,00 |
| 12/1/2009 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 09/1/2009 | 1,1400 | 5,56% | 1,1000 | 1,1600 | 1,0800 | 3.945 | ,00 |
| 08/1/2009 | 1,0800 | 0,93% | 1,1400 | 1,1400 | 1,0600 | 280 | ,00 |
| 07/1/2009 | 1,0700 | 2,88% | 1,0600 | 1,1100 | 1,0600 | 1.563 | ,00 |
| 05/1/2009 | 1,0400 | 4,42% | 1,0400 | 1,0400 | 1,0400 | 30 | ,00 |
| 02/1/2009 | 0,9960 | -2,35% | 1,0300 | 1,0600 | 0,9860 | 2.349 | ,00 |
| 31/12/2008 | 1,0200 | 8,86% | 0,9760 | 1,0200 | 0,9760 | 58 | ,00 |
| 30/12/2008 | 0,9370 | 1,08% | 0,9270 | 0,9370 | 0,9270 | 462 | ,00 |
| 29/12/2008 | 0,9270 | 1,09% | 0,9270 | 0,9270 | 0,8970 | 58 | ,00 |
| 24/12/2008 | 0,9170 | 1,10% | 0,9070 | 0,9270 | 0,8380 | 568 | ,00 |
| 23/12/2008 | 0,9070 | 2,25% | 0,9170 | 0,9170 | 0,9070 | 1.105 | ,00 |
| 22/12/2008 | 0,8870 | -4,31% | 0,9270 | 0,9370 | 0,8780 | 375 | ,00 |
| 19/12/2008 | 0,9270 | 0,00% | 0,8680 | 0,9270 | 0,8680 | 406 | ,00 |
| 18/12/2008 | 0,9270 | 8,04% | 0,8090 | 0,9370 | 0,8090 | 2.204 | ,00 |
| 17/12/2008 | 0,8580 | -9,40% | 0,8680 | 0,9560 | 0,8580 | 1.349 | ,00 |
| 16/12/2008 | 0,9470 | 6,76% | 0,8870 | 0,9660 | 0,8090 | 3.660 | ,00 |
| 15/12/2008 | 0,8870 | -6,34% | 0,8680 | 0,8870 | 0,8680 | 2.131 | ,00 |
| 12/12/2008 | 0,9470 | -6,24% | 0,9470 | 0,9470 | 0,9470 | 51 | ,00 |
| 11/12/2008 | 1,0100 | -1,94% | 0,9270 | 1,0100 | 0,9270 | 659 | ,00 |
| 10/12/2008 | 1,0300 | 9,93% | 0,9760 | 1,0300 | 0,9760 | 1.014 | ,00 |
| 09/12/2008 | 0,9370 | 0,00% | 0,8870 | 0,9370 | 0,8780 | 269 | ,00 |
| 08/12/2008 | 0,9370 | 2,18% | 0,8680 | 0,9370 | 0,8680 | 72 | ,00 |
| 05/12/2008 | 0,9170 | 0,00% | 0,9170 | 0,9170 | 0,9170 | ,00 | |
| 04/12/2008 | 0,9170 | 0,00% | 0,8480 | 0,9170 | 0,8480 | 204 | ,00 |
| 03/12/2008 | 0,9170 | -2,13% | 0,8870 | 0,9170 | 0,8870 | 1.687 | ,00 |
| 02/12/2008 | 0,9370 | -4,00% | 0,9370 | 0,9370 | 0,9370 | 5 | ,00 |
| 01/12/2008 | 0,9760 | 10,03% | 0,8970 | 0,9760 | 0,8970 | 558 | ,00 |
| 28/11/2008 | 0,8870 | -1,11% | 0,9560 | 0,9660 | 0,8870 | 385 | ,00 |
| 27/11/2008 | 0,8970 | -1,10% | 0,9560 | 0,9560 | 0,8870 | 4.157 | ,00 |
| 26/11/2008 | 0,9070 | -7,07% | 0,9270 | 0,9470 | 0,9070 | 511 | ,00 |
| 25/11/2008 | 0,9760 | 4,16% | 0,9760 | 0,9760 | 0,9760 | 30 | ,00 |
| 24/11/2008 | 0,9370 | 0,00% | 0,9370 | 0,9370 | 0,9370 | ,00 | |
| 21/11/2008 | 0,9370 | 3,31% | 0,9760 | 0,9760 | 0,8580 | 3.721 | ,00 |
| 20/11/2008 | 0,9070 | 0,00% | 0,9760 | 0,9760 | 0,8380 | 2.754 | ,00 |
| 19/11/2008 | 0,9070 | -10,20% | 0,9960 | 0,9960 | 0,9070 | 616 | ,00 |
| 18/11/2008 | 1,0100 | -1,94% | 1,0200 | 1,0200 | 0,9860 | 257 | ,00 |
| 17/11/2008 | 1,0300 | -3,74% | 1,0200 | 1,0400 | 0,9760 | 6.864 | ,00 |
| 14/11/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 13/11/2008 | 1,0700 | 0,94% | 0,9660 | 1,1000 | 0,9660 | 1.308 | ,00 |
| 12/11/2008 | 1,0600 | -3,64% | 1,0400 | 1,0600 | 0,9960 | 548 | ,00 |
| 11/11/2008 | 1,1000 | 3,77% | 0,9860 | 1,1200 | 0,9560 | 780 | ,00 |
| 10/11/2008 | 1,0600 | 0,00% | 1,0100 | 1,0600 | 1,0100 | 5.713 | ,00 |
| 07/11/2008 | 1,0600 | 0,00% | 0,9860 | 1,0600 | 0,9860 | 1.484 | ,00 |
| 06/11/2008 | 1,0600 | -4,50% | 1,0300 | 1,0700 | 1,0300 | 163 | ,00 |
| 05/11/2008 | 1,1100 | -1,77% | 1,1300 | 1,1500 | 1,1000 | 5.070 | ,00 |
| 04/11/2008 | 1,1300 | 6,60% | 0,9760 | 1,1500 | 0,9760 | 9.261 | ,00 |
| 03/11/2008 | 1,0600 | 6,43% | 1,0100 | 1,0700 | 1,0100 | 26.051 | ,00 |
| 31/10/2008 | 0,9960 | 4,18% | 0,9370 | 1,0200 | 0,9370 | 29.026 | ,00 |
| 30/10/2008 | 0,9560 | 4,25% | 0,9270 | 0,9760 | 0,9270 | 1.427 | ,00 |
| 29/10/2008 | 0,9170 | 6,88% | 0,8870 | 0,9370 | 0,8870 | 10.104 | ,00 |
| 27/10/2008 | 0,8580 | 8,75% | 0,7890 | 0,8580 | 0,7890 | 1.431 | ,00 |
| 24/10/2008 | 0,7890 | -9,10% | 0,8380 | 0,8380 | 0,7890 | 21.233 | ,00 |
| 23/10/2008 | 0,8680 | -7,36% | 0,9270 | 0,9270 | 0,8480 | 7.302 | ,00 |
| 22/10/2008 | 0,9370 | -4,97% | 0,9860 | 0,9860 | 0,9170 | 8.794 | ,00 |
| 21/10/2008 | 0,9860 | 0,00% | 0,9760 | 1,0300 | 0,9760 | 3.794 | ,00 |
| 20/10/2008 | 0,9860 | -3,33% | 0,9960 | 0,9960 | 0,9860 | 213 | ,00 |
| 17/10/2008 | 1,0200 | -4,67% | 1,0700 | 1,0800 | 0,9860 | 6.166 | ,00 |
| 16/10/2008 | 1,0700 | -8,55% | 1,0600 | 1,1000 | 1,0600 | 6.755 | ,00 |
| 15/10/2008 | 1,1700 | -0,85% | 1,2100 | 1,2100 | 1,1700 | 72 | ,00 |
| 14/10/2008 | 1,1800 | 7,27% | 1,2100 | 1,2100 | 1,1700 | 1.220 | ,00 |
| 13/10/2008 | 1,1000 | 6,80% | 1,0500 | 1,1000 | 1,0500 | 3.330 | ,00 |
| 10/10/2008 | 1,0300 | -5,50% | 1,0800 | 1,1400 | 0,9960 | 1.575 | ,00 |
| 09/10/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 118 | ,00 |
| 08/10/2008 | 1,0900 | -6,03% | 1,0900 | 1,1400 | 1,0600 | 4.044 | ,00 |
| 07/10/2008 | 1,1600 | 0,00% | 1,1400 | 1,1800 | 1,1400 | 1.035 | ,00 |
| 06/10/2008 | 1,1600 | -10,08% | 1,1600 | 1,2700 | 1,1600 | 803 | ,00 |
| 03/10/2008 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2500 | 6 | ,00 |
| 02/10/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 01/10/2008 | 1,2500 | -6,72% | 1,3200 | 1,3200 | 1,2500 | 611 | ,00 |
| 30/9/2008 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 29/9/2008 | 1,3400 | -8,84% | 1,3400 | 1,4000 | 1,3400 | 1.056 | ,00 |
| 26/9/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 25/9/2008 | 1,4700 | 7,30% | 1,4700 | 1,4700 | 1,4700 | 2 | ,00 |
| 24/9/2008 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 23/9/2008 | 1,3700 | 1,48% | 1,3000 | 1,4100 | 1,3000 | 226 | ,00 |
| 22/9/2008 | 1,3500 | 0,00% | 1,3700 | 1,3700 | 1,3500 | 507 | ,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.% |
|---|