| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 1.498 |
| ΜΟΥΖΚ | 0,5650 | -5,83 % | -0,0350 | 2.000 |
| ΝΤΟΠΛΕΡ | 0,8350 | -4,02 % | -0,0350 | 9.429 |
| ΑΑΑΚ | 6,0000 | -4,00 % | -0,2500 | 257 |
| ΝΑΥΠ | 1,3300 | -3,62 % | -0,0500 | 2.158 |
| ΟΛΠ | 40,0000 | -3,38 % | -1,4000 | 29.484 |
| CENER | 14,7000 | -2,91 % | -0,4400 | 490.270 |
| ΠΑΠ | 2,9300 | -2,66 % | -0,0800 | 56.200 |
| ΑΤΕΚ | 1,4800 | -2,63 % | -0,0400 | 12.562 |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | -0,0500 | 97.201 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,4660 €
0,0480 (3,39%)
- Άνοιγμα 1,4180
- Υψηλό 1,4660
- Χαμηλό 1,4100
- Όγκος 381.119
- Τζίρος 547.955 €
- Πράξεις 397
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/4/2011 | 17,8850 | 2,47% | 17,2390 | 18,3170 | 17,2390 | 879 | ,00 |
| 27/4/2011 | 17,4540 | -5,82% | 18,1020 | 18,3170 | 17,4540 | 1.989 | ,00 |
| 26/4/2011 | 18,5320 | -1,15% | 18,9620 | 18,9620 | 18,1020 | 605 | ,00 |
| 21/4/2011 | 18,7470 | 1,16% | 19,1780 | 19,8250 | 18,3170 | 937 | ,00 |
| 20/4/2011 | 18,5320 | 0,00% | 19,1780 | 19,1780 | 17,8850 | 1.024 | ,00 |
| 19/4/2011 | 18,5320 | 1,17% | 18,1020 | 18,9620 | 17,8850 | 2.869 | ,00 |
| 18/4/2011 | 18,3170 | -5,55% | 18,7470 | 19,3940 | 17,8850 | 1.672 | ,00 |
| 15/4/2011 | 19,3940 | -4,25% | 20,6870 | 20,9020 | 18,7470 | 2.407 | ,00 |
| 14/4/2011 | 20,2550 | -4,09% | 20,6870 | 20,9020 | 20,0400 | 1.312 | ,00 |
| 13/4/2011 | 21,1180 | 0,00% | 21,3330 | 21,5480 | 20,9020 | 1.139 | ,00 |
| 12/4/2011 | 21,1180 | 3,16% | 20,6870 | 21,3330 | 20,4720 | 1.168 | ,00 |
| 11/4/2011 | 20,4720 | -3,06% | 21,5480 | 21,5480 | 20,2550 | 1.370 | ,00 |
| 08/4/2011 | 21,1180 | -2,97% | 21,7650 | 21,7650 | 20,9020 | 1.024 | ,00 |
| 07/4/2011 | 21,7650 | 1,01% | 21,5480 | 21,9800 | 21,3330 | 2.047 | ,00 |
| 06/4/2011 | 21,5480 | 2,04% | 20,6870 | 21,7650 | 19,8250 | 2.177 | ,00 |
| 05/4/2011 | 21,1180 | 1,03% | 20,9020 | 21,3330 | 20,4720 | 706 | ,00 |
| 04/4/2011 | 20,9020 | -2,02% | 21,1180 | 21,3330 | 20,2550 | 1.398 | ,00 |
| 01/4/2011 | 21,3330 | -1,00% | 21,5480 | 21,9800 | 21,1180 | 447 | ,00 |
| 31/3/2011 | 21,5480 | -1,00% | 21,7650 | 21,7650 | 21,3330 | 1.124 | ,00 |
| 30/3/2011 | 21,7650 | -0,98% | 22,1950 | 22,1950 | 21,3330 | 2.436 | ,00 |
| 29/3/2011 | 21,9800 | -5,56% | 23,2730 | 23,2730 | 21,9800 | 1.744 | ,00 |
| 28/3/2011 | 23,2730 | -0,92% | 23,4880 | 23,9190 | 23,0580 | 1.067 | ,00 |
| 24/3/2011 | 23,4880 | 3,81% | 22,8410 | 23,4880 | 22,6260 | 2.321 | ,00 |
| 23/3/2011 | 22,6260 | -0,94% | 23,2730 | 23,2730 | 22,6260 | 2.898 | ,00 |
| 22/3/2011 | 22,8410 | -0,94% | 23,0580 | 23,0580 | 22,6260 | 2.119 | ,00 |
| 21/3/2011 | 23,0580 | 0,95% | 23,7030 | 23,7030 | 22,8410 | 1.845 | ,00 |
| 18/3/2011 | 22,8410 | 0,00% | 22,8410 | 23,2730 | 22,6260 | 2.710 | ,00 |
| 17/3/2011 | 22,8410 | -2,75% | 22,8410 | 23,4880 | 22,6260 | 1.168 | ,00 |
| 16/3/2011 | 23,4880 | 2,83% | 23,2730 | 23,7030 | 23,0580 | 2.523 | ,00 |
| 15/3/2011 | 22,8410 | -6,20% | 23,9190 | 23,9190 | 22,8410 | 4.282 | ,00 |
| 14/3/2011 | 24,3510 | 6,61% | 24,9960 | 24,9960 | 23,9190 | 4.728 | ,00 |
| 11/3/2011 | 22,8410 | 6,00% | 21,7650 | 23,2730 | 21,5480 | 2.826 | ,00 |
| 10/3/2011 | 21,5480 | -1,00% | 21,3330 | 21,7650 | 21,3330 | 966 | ,00 |
| 09/3/2011 | 21,7650 | 1,01% | 20,9020 | 22,1950 | 20,9020 | 1.643 | ,00 |
| 08/3/2011 | 21,5480 | -4,76% | 21,9800 | 21,9800 | 21,5480 | 2.696 | ,00 |
| 04/3/2011 | 22,6260 | -1,87% | 23,2730 | 23,2730 | 22,1950 | 793 | ,00 |
| 03/3/2011 | 23,0580 | 0,95% | 23,2730 | 23,4880 | 22,8410 | 908 | ,00 |
| 02/3/2011 | 22,8410 | -0,94% | 22,6260 | 23,0580 | 22,4110 | 2.004 | ,00 |
| 01/3/2011 | 23,0580 | -0,92% | 23,0580 | 24,1340 | 22,8410 | 1.816 | ,00 |
| 28/2/2011 | 23,2730 | 0,00% | 23,0580 | 23,4880 | 22,4110 | 2.840 | ,00 |
| 25/2/2011 | 23,2730 | -0,92% | 23,9190 | 23,9190 | 22,6260 | 2.566 | ,00 |
| 24/2/2011 | 23,4880 | -3,54% | 23,4880 | 23,9190 | 23,2730 | 2.883 | ,00 |
| 23/2/2011 | 24,3510 | 3,67% | 23,2730 | 24,5660 | 23,2730 | 5.478 | ,00 |
| 22/2/2011 | 23,4880 | -6,03% | 24,3510 | 24,3510 | 23,2730 | 4.411 | ,00 |
| 21/2/2011 | 24,9960 | -7,94% | 27,1510 | 27,1510 | 24,5660 | 11.908 | ,00 |
| 18/2/2011 | 27,1510 | 15,60% | 23,9190 | 27,7970 | 22,6260 | 20.615 | ,00 |
| 17/2/2011 | 23,4880 | 4,81% | 23,0580 | 23,9190 | 22,1950 | 5.334 | ,00 |
| 16/2/2011 | 22,4110 | -0,95% | 23,0580 | 23,0580 | 22,1950 | 1.557 | ,00 |
| 15/2/2011 | 22,6260 | -3,67% | 23,4880 | 23,9190 | 22,6260 | 1.557 | ,00 |
| 14/2/2011 | 23,4880 | -1,80% | 24,3510 | 24,5660 | 23,0580 | 5.348 | ,00 |
| 11/2/2011 | 23,9190 | 7,77% | 21,7650 | 24,3510 | 21,3330 | 7.612 | ,00 |
| 10/2/2011 | 22,1950 | -5,50% | 23,7030 | 23,7030 | 21,7650 | 3.618 | ,00 |
| 09/2/2011 | 23,4880 | 2,83% | 22,6260 | 23,7030 | 22,6260 | 4.051 | ,00 |
| 08/2/2011 | 22,8410 | 0,00% | 22,6260 | 23,4880 | 22,6260 | 2.335 | ,00 |
| 07/2/2011 | 22,8410 | -2,75% | 23,7030 | 23,7030 | 22,4110 | 2.379 | ,00 |
| 04/2/2011 | 23,4880 | -5,22% | 25,6430 | 25,6430 | 22,8410 | 7.006 | ,00 |
| 03/2/2011 | 24,7810 | 12,74% | 21,9800 | 25,2110 | 21,9800 | 20.327 | ,00 |
| 02/2/2011 | 21,9800 | -0,97% | 22,6260 | 23,2730 | 21,5480 | 6.026 | ,00 |
| 01/2/2011 | 22,1950 | 6,19% | 21,3330 | 22,6260 | 21,3330 | 9.875 | ,00 |
| 31/1/2011 | 20,9020 | 0,00% | 20,6870 | 21,1180 | 19,8250 | 3.172 | ,00 |
| 28/1/2011 | 20,9020 | 3,19% | 20,4720 | 20,9020 | 20,4720 | 1.485 | ,00 |
| 27/1/2011 | 20,2550 | -3,10% | 20,9020 | 21,1180 | 20,0400 | 2.840 | ,00 |
| 26/1/2011 | 20,9020 | -1,02% | 20,9020 | 21,5480 | 20,9020 | 2.350 | ,00 |
| 25/1/2011 | 21,1180 | -2,00% | 21,9800 | 22,1950 | 20,9020 | 2.436 | ,00 |
| 24/1/2011 | 21,5480 | 0,00% | 21,7650 | 22,6260 | 21,3330 | 3.791 | ,00 |
| 21/1/2011 | 21,5480 | 2,04% | 20,6870 | 21,7650 | 20,6870 | 6.631 | ,00 |
| 20/1/2011 | 21,1180 | 1,03% | 20,6870 | 21,3330 | 20,2550 | 3.791 | ,00 |
| 19/1/2011 | 20,9020 | 3,19% | 19,8250 | 21,1180 | 19,6100 | 3.316 | ,00 |
| 18/1/2011 | 20,2550 | -4,09% | 21,1180 | 21,3330 | 20,0400 | 1.903 | ,00 |
| 17/1/2011 | 21,1180 | 3,16% | 20,6870 | 21,9800 | 20,2550 | 5.781 | ,00 |
| 14/1/2011 | 20,4720 | 3,26% | 19,6100 | 20,4720 | 19,3940 | 2.624 | ,00 |
| 13/1/2011 | 19,8250 | 2,22% | 19,8250 | 20,6870 | 19,6100 | 3.503 | ,00 |
| 12/1/2011 | 19,3940 | 5,88% | 18,3170 | 19,6100 | 18,3170 | 4.613 | ,00 |
| 11/1/2011 | 18,3170 | 4,94% | 17,8850 | 18,5320 | 17,4540 | 1.514 | ,00 |
| 10/1/2011 | 17,4540 | -7,95% | 19,3940 | 19,3940 | 17,2390 | 3.099 | ,00 |
| 07/1/2011 | 18,9620 | 0,00% | 19,3940 | 19,6100 | 18,5320 | 1.124 | ,00 |
| 05/1/2011 | 18,9620 | -2,23% | 19,3940 | 19,8250 | 18,7470 | 1.470 | ,00 |
| 04/1/2011 | 19,3940 | -2,17% | 20,2550 | 20,2550 | 19,1780 | 1.687 | ,00 |
| 03/1/2011 | 19,8250 | -2,12% | 20,4720 | 20,4720 | 19,6100 | 807 | ,00 |
| 31/12/2010 | 20,2550 | 2,17% | 20,0400 | 20,4720 | 19,8250 | 649 | ,00 |
| 30/12/2010 | 19,8250 | -2,12% | 20,4720 | 20,4720 | 19,6100 | 1.168 | ,00 |
| 29/12/2010 | 20,2550 | 1,07% | 20,2550 | 20,4720 | 20,0400 | 1.211 | ,00 |
| 28/12/2010 | 20,0400 | 1,08% | 19,6100 | 20,4720 | 19,1780 | 2.090 | ,00 |
| 27/12/2010 | 19,8250 | -5,15% | 20,9020 | 20,9020 | 19,3940 | 2.667 | ,00 |
| 23/12/2010 | 20,9020 | 0,00% | 21,3330 | 22,4110 | 20,9020 | 1.946 | ,00 |
| 22/12/2010 | 20,9020 | -4,90% | 22,1950 | 22,4110 | 20,6870 | 1.730 | ,00 |
| 21/12/2010 | 21,9800 | -1,92% | 23,0580 | 23,0580 | 21,5480 | 1.211 | ,00 |
| 20/12/2010 | 22,4110 | -7,14% | 23,7030 | 23,7030 | 22,1950 | 1.831 | ,00 |
| 17/12/2010 | 24,1340 | -1,76% | 24,7810 | 24,7810 | 23,0580 | 3.345 | ,00 |
| 16/12/2010 | 24,5660 | 0,00% | 24,1340 | 25,4280 | 24,1340 | 4.642 | ,00 |
| 15/12/2010 | 24,5660 | 2,70% | 23,2730 | 24,7810 | 23,2730 | 7.179 | ,00 |
| 14/12/2010 | 23,9190 | 0,91% | 23,9190 | 24,5660 | 23,0580 | 2.883 | ,00 |
| 13/12/2010 | 23,7030 | -1,79% | 23,7030 | 24,7810 | 23,2730 | 3.244 | ,00 |
| 10/12/2010 | 24,1340 | 3,70% | 23,4880 | 24,9960 | 23,4880 | 12.138 | ,00 |
| 09/12/2010 | 23,2730 | 0,93% | 23,4880 | 24,1340 | 22,8410 | 3.258 | ,00 |
| 08/12/2010 | 23,0580 | 0,95% | 22,8410 | 23,7030 | 22,1950 | 6.184 | ,00 |
| 07/12/2010 | 22,8410 | 3,92% | 21,7650 | 23,4880 | 21,7650 | 7.251 | ,00 |
| 06/12/2010 | 21,9800 | 2,00% | 20,9020 | 22,1950 | 20,9020 | 5.766 | ,00 |
| 03/12/2010 | 21,5480 | 2,04% | 21,1180 | 21,9800 | 20,9020 | 6.040 | ,00 |
| 02/12/2010 | 21,1180 | 2,08% | 20,4720 | 21,9800 | 20,2550 | 11.720 | ,00 |
| 01/12/2010 | 20,6870 | 7,87% | 18,7470 | 20,9020 | 18,7470 | 4.844 | ,00 |
| 30/11/2010 | 19,1780 | -1,11% | 18,5320 | 19,6100 | 18,5320 | 2.061 | ,00 |
| 29/11/2010 | 19,3940 | 0,00% | 20,2550 | 20,4720 | 19,1780 | 2.004 | ,00 |
| 26/11/2010 | 19,3940 | 2,28% | 18,9620 | 19,8250 | 18,3170 | 4.065 | ,00 |
| 25/11/2010 | 18,9620 | -5,38% | 19,8250 | 19,8250 | 18,7470 | 1.168 | ,00 |
| 24/11/2010 | 20,0400 | 0,00% | 19,6100 | 20,2550 | 19,6100 | 1.485 | ,00 |
| 23/11/2010 | 20,0400 | 1,08% | 19,8250 | 20,9020 | 19,6100 | 2.321 | ,00 |
| 22/11/2010 | 19,8250 | -7,07% | 22,4110 | 22,4110 | 19,3940 | 2.984 | ,00 |
| 19/11/2010 | 21,3330 | 3,12% | 20,9020 | 22,4110 | 20,6870 | 8.116 | ,00 |
| 18/11/2010 | 20,6870 | 6,67% | 19,3940 | 21,3330 | 19,3940 | 5.175 | ,00 |
| 17/11/2010 | 19,3940 | -1,10% | 19,1780 | 19,8250 | 18,9620 | 1.773 | ,00 |
| 16/11/2010 | 19,6100 | 0,00% | 19,1780 | 20,0400 | 19,1780 | 1.240 | ,00 |
| 15/11/2010 | 19,6100 | -1,08% | 20,2550 | 20,2550 | 19,1780 | 1.730 | ,00 |
| 12/11/2010 | 19,8250 | 1,10% | 19,6100 | 20,0400 | 19,6100 | 1.197 | ,00 |
| 11/11/2010 | 19,6100 | -2,15% | 19,6100 | 20,0400 | 18,9620 | 3.532 | ,00 |
| 10/11/2010 | 20,0400 | -3,13% | 20,6870 | 20,6870 | 19,8250 | 2.465 | ,00 |
| 09/11/2010 | 20,6870 | -2,04% | 21,1180 | 21,1180 | 20,4720 | 2.321 | ,00 |
| 08/11/2010 | 21,1180 | 1,03% | 21,3330 | 21,7650 | 20,9020 | 1.139 | ,00 |
| 05/11/2010 | 20,9020 | 0,00% | 21,3330 | 21,3330 | 20,0400 | 1.600 | ,00 |
| 04/11/2010 | 20,9020 | -1,02% | 21,5480 | 21,5480 | 20,6870 | 1.571 | ,00 |
| 03/11/2010 | 21,1180 | 0,00% | 21,5480 | 21,5480 | 20,9020 | 6.343 | ,00 |
| 02/11/2010 | 21,1180 | -1,01% | 21,1180 | 21,7650 | 20,9020 | 1.341 | ,00 |
| 01/11/2010 | 21,3330 | -3,88% | 21,7650 | 22,1950 | 21,1180 | 2.753 | ,00 |
| 29/10/2010 | 22,1950 | 0,00% | 21,9800 | 22,4110 | 21,3330 | 4.426 | ,00 |
| 27/10/2010 | 22,1950 | -1,90% | 22,4110 | 22,6260 | 21,9800 | 2.566 | ,00 |
| 26/10/2010 | 22,6260 | -2,78% | 22,8410 | 22,8410 | 22,6260 | 591 | ,00 |
| 25/10/2010 | 23,2730 | 2,86% | 22,6260 | 23,4880 | 22,6260 | 4.022 | ,00 |
| 22/10/2010 | 22,6260 | 0,00% | 23,0580 | 23,0580 | 22,4110 | 1.197 | ,00 |
| 21/10/2010 | 22,6260 | 0,00% | 22,8410 | 23,0580 | 22,4110 | 1.485 | ,00 |
| 20/10/2010 | 22,6260 | -0,94% | 23,0580 | 23,2730 | 22,6260 | 1.514 | ,00 |
| 19/10/2010 | 22,8410 | 0,95% | 22,8410 | 23,4880 | 22,6260 | 3.561 | ,00 |
| 18/10/2010 | 22,6260 | -0,94% | 23,0580 | 23,0580 | 22,6260 | 2.234 | ,00 |
| 15/10/2010 | 22,8410 | 0,95% | 23,0580 | 23,0580 | 22,6260 | 1.024 | ,00 |
| 14/10/2010 | 22,6260 | -3,67% | 23,2730 | 24,1340 | 22,6260 | 2.753 | ,00 |
| 13/10/2010 | 23,4880 | 2,83% | 23,4880 | 23,9190 | 23,0580 | 7.107 | ,00 |
| 12/10/2010 | 22,8410 | -2,75% | 22,8410 | 23,4880 | 22,4110 | 4.382 | ,00 |
| 11/10/2010 | 23,4880 | 0,00% | 23,4880 | 23,7030 | 22,6260 | 3.820 | ,00 |
| 08/10/2010 | 23,4880 | -2,68% | 23,9190 | 24,1340 | 23,0580 | 1.903 | ,00 |
| 07/10/2010 | 24,1340 | -3,45% | 25,4280 | 25,4280 | 23,7030 | 4.022 | ,00 |
| 06/10/2010 | 24,9960 | 9,43% | 23,2730 | 24,9960 | 23,2730 | 6.675 | ,00 |
| 05/10/2010 | 22,8410 | 4,94% | 22,1950 | 23,0580 | 22,1950 | 3.143 | ,00 |
| 04/10/2010 | 21,7650 | -0,98% | 21,9800 | 22,4110 | 21,5480 | 2.566 | ,00 |
| 01/10/2010 | 21,9800 | -0,97% | 22,1950 | 22,4110 | 21,5480 | 2.004 | ,00 |
| 30/9/2010 | 22,1950 | -1,90% | 22,6260 | 23,0580 | 21,7650 | 2.537 | ,00 |
| 29/9/2010 | 22,6260 | -1,87% | 23,7030 | 23,7030 | 22,6260 | 1.615 | ,00 |
| 28/9/2010 | 23,0580 | -2,72% | 23,2730 | 23,9190 | 22,8410 | 1.600 | ,00 |
| 27/9/2010 | 23,7030 | 4,76% | 22,6260 | 23,9190 | 22,6260 | 5.031 | ,00 |
| 24/9/2010 | 22,6260 | 5,00% | 21,9800 | 22,8410 | 21,9800 | 2.768 | ,00 |
| 23/9/2010 | 21,5480 | 0,00% | 22,1950 | 22,4110 | 21,5480 | 3.128 | ,00 |
| 22/9/2010 | 21,5480 | -2,92% | 22,6260 | 22,6260 | 21,5480 | 5.709 | ,00 |
| 21/9/2010 | 22,1950 | 0,00% | 22,4110 | 23,0580 | 21,9800 | 4.599 | ,00 |
| 20/9/2010 | 22,1950 | -1,90% | 22,6260 | 22,8410 | 21,9800 | 3.719 | ,00 |
| 17/9/2010 | 22,6260 | -8,70% | 24,9960 | 24,9960 | 22,4110 | 22.359 | ,00 |
| 16/9/2010 | 24,7810 | -2,54% | 24,7810 | 25,6430 | 24,5660 | 5.046 | ,00 |
| 15/9/2010 | 25,4280 | -0,84% | 25,6430 | 25,6430 | 24,9960 | 2.335 | ,00 |
| 14/9/2010 | 25,6430 | -7,75% | 27,5820 | 27,7970 | 25,4280 | 8.159 | ,00 |
| 13/9/2010 | 27,7970 | -4,44% | 29,0900 | 29,5220 | 27,5820 | 2.624 | ,00 |
| 10/9/2010 | 29,0900 | 0,00% | 31,6770 | 31,6770 | 28,4440 | 822 | ,00 |
| 09/9/2010 | 29,0900 | 1,50% | 28,4440 | 29,3070 | 28,0140 | 1.615 | ,00 |
| 08/9/2010 | 28,6600 | -3,62% | 28,6600 | 28,8750 | 28,2290 | 966 | ,00 |
| 07/9/2010 | 29,7370 | 0,73% | 29,5220 | 30,8150 | 29,3070 | 1.932 | ,00 |
| 06/9/2010 | 29,5220 | -1,44% | 29,9520 | 30,6000 | 28,4440 | 1.615 | ,00 |
| 03/9/2010 | 29,9520 | 0,00% | 29,9520 | 30,3830 | 29,7370 | 1.139 | ,00 |
| 02/9/2010 | 29,9520 | 0,00% | 30,3830 | 31,0300 | 28,8750 | 2.350 | ,00 |
| 01/9/2010 | 29,9520 | -2,12% | 30,6000 | 30,6000 | 29,5220 | 1.557 | ,00 |
| 31/8/2010 | 30,6000 | 7,58% | 28,0140 | 31,2450 | 27,1510 | 4.959 | ,00 |
| 30/8/2010 | 28,4440 | 0,76% | 28,4440 | 28,8750 | 27,7970 | 649 | ,00 |
| 27/8/2010 | 28,2290 | 0,00% | 28,0140 | 28,6600 | 27,3670 | 865 | ,00 |
| 26/8/2010 | 28,2290 | 1,55% | 28,6600 | 29,0900 | 27,1510 | 1.384 | ,00 |
| 25/8/2010 | 27,7970 | -3,01% | 28,0140 | 28,4440 | 27,3670 | 678 | ,00 |
| 24/8/2010 | 28,6600 | 3,10% | 27,1510 | 29,5220 | 26,5040 | 4.051 | ,00 |
| 23/8/2010 | 27,7970 | -0,77% | 27,3670 | 28,4440 | 27,3670 | 836 | ,00 |
| 20/8/2010 | 28,0140 | -4,41% | 27,7970 | 29,0900 | 27,5820 | 1.485 | ,00 |
| 19/8/2010 | 29,3070 | -1,45% | 29,9520 | 29,9520 | 29,3070 | 346 | ,00 |
| 18/8/2010 | 29,7370 | -0,72% | 29,9520 | 30,6000 | 29,5220 | 2.033 | ,00 |
| 17/8/2010 | 29,9520 | 12,09% | 27,1510 | 30,1680 | 27,1510 | 2.768 | ,00 |
| 16/8/2010 | 26,7210 | 0,00% | 26,2890 | 26,9360 | 25,6430 | 793 | ,00 |
| 13/8/2010 | 26,7210 | -3,12% | 27,7970 | 28,0140 | 26,7210 | 1.052 | ,00 |
| 12/8/2010 | 27,5820 | -1,54% | 28,0140 | 28,6600 | 27,3670 | 1.211 | ,00 |
| 11/8/2010 | 28,0140 | 0,78% | 27,7970 | 28,6600 | 26,9360 | 1.600 | ,00 |
| 10/8/2010 | 27,7970 | -6,52% | 29,5220 | 29,7370 | 27,5820 | 2.552 | ,00 |
| 09/8/2010 | 29,7370 | -3,50% | 31,2450 | 31,2450 | 29,5220 | 634 | ,00 |
| 06/8/2010 | 30,8150 | -2,05% | 31,6770 | 31,8920 | 30,3830 | 1.240 | ,00 |
| 05/8/2010 | 31,4610 | 2,10% | 29,9520 | 33,4010 | 29,9520 | 8.390 | ,00 |
| 04/8/2010 | 30,8150 | -1,38% | 31,4610 | 31,4610 | 30,1680 | 3.618 | ,00 |
| 03/8/2010 | 31,2450 | -0,69% | 31,4610 | 32,5380 | 30,8150 | 3.388 | ,00 |
| 02/8/2010 | 31,4610 | 2,10% | 29,9520 | 31,8920 | 29,9520 | 2.782 | ,00 |
| 30/7/2010 | 30,8150 | 2,14% | 30,1680 | 31,0300 | 29,3070 | 2.335 | ,00 |
| 29/7/2010 | 30,1680 | -0,71% | 30,8150 | 31,2450 | 29,5220 | 2.335 | ,00 |
| 28/7/2010 | 30,3830 | -1,40% | 30,8150 | 31,8920 | 29,7370 | 3.345 | ,00 |
| 27/7/2010 | 30,8150 | 3,63% | 30,3830 | 31,6770 | 30,3830 | 5.435 | ,00 |
| 26/7/2010 | 29,7370 | 6,98% | 28,2290 | 30,1680 | 27,7970 | 4.109 | ,00 |
| 23/7/2010 | 27,7970 | -3,01% | 28,8750 | 29,0900 | 27,1510 | 3.056 | ,00 |
| 22/7/2010 | 28,6600 | 2,31% | 26,9360 | 29,0900 | 26,9360 | 4.757 | ,00 |
| 21/7/2010 | 28,0140 | -5,11% | 29,5220 | 30,8150 | 27,5820 | 5.651 | ,00 |
| 20/7/2010 | 29,5220 | 2,24% | 29,0900 | 31,2450 | 28,0140 | 8.448 | ,00 |
| 19/7/2010 | 28,8750 | 13,56% | 25,4280 | 29,0900 | 25,4280 | 4.022 | ,00 |
| 16/7/2010 | 25,4280 | 2,61% | 25,2110 | 25,8590 | 24,1340 | 2.681 | ,00 |
| 15/7/2010 | 24,7810 | 13,86% | 21,9800 | 25,8590 | 21,9800 | 7.194 | ,00 |
| 14/7/2010 | 21,7650 | -0,98% | 21,9800 | 22,1950 | 21,5480 | 1.470 | ,00 |
| 13/7/2010 | 21,9800 | 2,00% | 21,5480 | 22,1950 | 21,5480 | 1.629 | ,00 |
| 12/7/2010 | 21,5480 | -1,00% | 21,5480 | 21,7650 | 21,3330 | 404 | ,00 |
| 09/7/2010 | 21,7650 | -1,94% | 21,5480 | 21,9800 | 21,5480 | 851 | ,00 |
| 08/7/2010 | 22,1950 | 4,04% | 21,9800 | 22,1950 | 21,5480 | 692 | ,00 |
| 07/7/2010 | 21,3330 | -1,98% | 21,5480 | 22,1950 | 21,3330 | 231 | ,00 |
| 06/7/2010 | 21,7650 | 4,13% | 20,9020 | 21,9800 | 20,9020 | 1.355 | ,00 |
| 05/7/2010 | 20,9020 | -1,02% | 21,1180 | 21,5480 | 20,6870 | 721 | ,00 |
| 02/7/2010 | 21,1180 | -2,00% | 21,9800 | 22,1950 | 21,1180 | 404 | ,00 |
| 01/7/2010 | 21,5480 | 1,01% | 21,3330 | 21,5480 | 20,6870 | 1.024 | ,00 |
| 30/6/2010 | 21,3330 | -1,00% | 21,9800 | 22,4110 | 21,3330 | 605 | ,00 |
| 29/6/2010 | 21,5480 | -3,85% | 21,5480 | 21,9800 | 21,5480 | 1.024 | ,00 |
| 28/6/2010 | 22,4110 | -0,95% | 22,6260 | 22,8410 | 22,1950 | 259 | ,00 |
| 25/6/2010 | 22,6260 | 1,94% | 22,4110 | 22,6260 | 21,9800 | 980 | ,00 |
| 24/6/2010 | 22,1950 | -7,21% | 23,2730 | 23,2730 | 21,7650 | 1.197 | ,00 |
| 23/6/2010 | 23,9190 | -1,77% | 23,2730 | 23,9190 | 23,2730 | 2.307 | ,00 |
| 22/6/2010 | 24,3510 | 7,62% | 22,8410 | 24,7810 | 22,1950 | 1.889 | ,00 |
| 21/6/2010 | 22,6260 | 2,94% | 22,4110 | 22,6260 | 22,1950 | 735 | ,00 |
| 18/6/2010 | 21,9800 | 0,99% | 21,7650 | 22,1950 | 21,7650 | 115 | ,00 |
| 17/6/2010 | 21,7650 | 0,00% | 22,4110 | 22,4110 | 21,5480 | 115 | ,00 |
| 16/6/2010 | 21,7650 | -2,88% | 22,4110 | 22,4110 | 21,7650 | 303 | ,00 |
| 15/6/2010 | 22,4110 | -0,95% | 22,4110 | 22,6260 | 21,9800 | 634 | ,00 |
| 14/6/2010 | 22,6260 | 5,00% | 21,5480 | 23,0580 | 21,5480 | 1.096 | ,00 |
| 11/6/2010 | 21,5480 | 1,01% | 21,5480 | 21,7650 | 21,5480 | 634 | ,00 |
| 10/6/2010 | 21,3330 | -1,00% | 21,3330 | 21,7650 | 21,3330 | 620 | ,00 |
| 09/6/2010 | 21,5480 | 3,09% | 21,7650 | 21,7650 | 20,6870 | 1.615 | ,00 |
| 08/6/2010 | 20,9020 | 1,04% | 21,5480 | 21,7650 | 20,4720 | 1.297 | ,00 |
| 07/6/2010 | 20,6870 | -5,88% | 21,1180 | 21,3330 | 20,4720 | 2.826 | ,00 |
| 04/6/2010 | 21,9800 | -6,42% | 23,2730 | 23,7030 | 21,7650 | 1.744 | ,00 |
| 03/6/2010 | 23,4880 | 3,81% | 23,2730 | 24,7810 | 22,6260 | 5.507 | ,00 |
| 02/6/2010 | 22,6260 | 2,94% | 22,1950 | 22,8410 | 21,5480 | 1.615 | ,00 |
| 01/6/2010 | 21,9800 | -4,68% | 22,6260 | 22,6260 | 21,9800 | 476 | ,00 |
| 31/5/2010 | 23,0580 | -3,60% | 23,4880 | 23,4880 | 23,0580 | 173 | ,00 |
| 28/5/2010 | 23,9190 | -3,48% | 25,2110 | 25,4280 | 23,2730 | 1.759 | ,00 |
| 27/5/2010 | 24,7810 | 0,00% | 24,7810 | 24,9960 | 23,9190 | 1.716 | ,00 |
| 26/5/2010 | 24,7810 | 9,52% | 22,4110 | 24,7810 | 21,7650 | 3.272 | ,00 |
| 25/5/2010 | 22,6260 | 2,94% | 22,4110 | 22,8410 | 21,7650 | 1.816 | ,00 |
| 21/5/2010 | 21,9800 | 0,00% | 22,6260 | 22,6260 | 21,9800 | 1.456 | ,00 |
| 20/5/2010 | 21,9800 | -3,77% | 22,4110 | 22,6260 | 21,9800 | 822 | ,00 |
| 19/5/2010 | 22,8410 | -1,86% | 22,1950 | 23,0580 | 21,5480 | 1.730 | ,00 |
| 18/5/2010 | 23,2730 | 0,00% | 23,4880 | 23,7030 | 23,2730 | 533 | ,00 |
| 17/5/2010 | 23,2730 | 0,93% | 22,8410 | 23,2730 | 22,4110 | 1.254 | ,00 |
| 14/5/2010 | 23,0580 | -0,92% | 23,0580 | 23,9190 | 22,4110 | 678 | ,00 |
| 13/5/2010 | 23,2730 | -3,57% | 24,1340 | 24,7810 | 23,0580 | 591 | ,00 |
| 12/5/2010 | 24,1340 | 0,00% | 24,1340 | 24,9960 | 23,7030 | 490 | ,00 |
| 11/5/2010 | 24,1340 | -3,45% | 24,7810 | 25,4280 | 23,7030 | 505 | ,00 |
| 10/5/2010 | 24,9960 | 10,47% | 23,7030 | 25,4280 | 23,7030 | 2.552 | ,00 |
| 07/5/2010 | 22,6260 | -3,67% | 23,2730 | 23,2730 | 22,6260 | 332 | ,00 |
| 06/5/2010 | 23,4880 | 3,81% | 22,6260 | 23,4880 | 22,6260 | 1.024 | ,00 |
| 05/5/2010 | 22,6260 | -5,41% | 23,9190 | 24,3510 | 22,1950 | 2.061 | ,00 |
| 04/5/2010 | 23,9190 | -7,50% | 25,6430 | 25,6430 | 23,9190 | 476 | ,00 |
| 03/5/2010 | 25,8590 | 0,00% | 25,6430 | 26,9360 | 25,6430 | 937 | ,00 |
| 30/4/2010 | 25,8590 | -1,64% | 27,7970 | 27,7970 | 24,9960 | 1.124 | ,00 |
| 29/4/2010 | 26,2890 | 9,91% | 24,9960 | 26,9360 | 24,9960 | 1.326 | ,00 |
| 28/4/2010 | 23,9190 | 2,78% | 24,1340 | 24,5660 | 21,7650 | 2.523 | ,00 |
| 27/4/2010 | 23,2730 | -8,47% | 25,4280 | 25,4280 | 23,0580 | 1.917 | ,00 |
| 26/4/2010 | 25,4280 | -4,06% | 27,1510 | 27,1510 | 24,7810 | 1.917 | ,00 |
| 23/4/2010 | 26,5040 | 0,82% | 25,8590 | 27,7970 | 24,7810 | 2.177 | ,00 |
| 22/4/2010 | 26,2890 | -1,62% | 25,6430 | 26,7210 | 25,6430 | 1.355 | ,00 |
| 21/4/2010 | 26,7210 | 0,82% | 26,9360 | 26,9360 | 26,5040 | 231 | ,00 |
| 20/4/2010 | 26,5040 | -0,81% | 26,2890 | 27,3670 | 26,2890 | 663 | ,00 |
| 19/4/2010 | 26,7210 | -3,87% | 27,7970 | 27,7970 | 26,5040 | 908 | ,00 |
| 16/4/2010 | 27,7970 | -3,01% | 28,4440 | 28,4440 | 27,7970 | 562 | ,00 |
| 15/4/2010 | 28,6600 | 3,10% | 27,7970 | 29,0900 | 27,5820 | 1.052 | ,00 |
| 14/4/2010 | 27,7970 | -3,01% | 28,2290 | 28,2290 | 27,5820 | 332 | ,00 |
| 13/4/2010 | 28,6600 | -2,92% | 29,5220 | 29,5220 | 28,6600 | 144 | ,00 |
| 12/4/2010 | 29,5220 | 5,38% | 29,0900 | 30,1680 | 29,0900 | 1.442 | ,00 |
| 09/4/2010 | 28,0140 | 4,00% | 26,9360 | 29,0900 | 26,9360 | 562 | ,00 |
| 08/4/2010 | 26,9360 | -2,34% | 28,4440 | 28,4440 | 26,9360 | 1.297 | ,00 |
| 07/4/2010 | 27,5820 | -0,77% | 27,1510 | 28,0140 | 27,1510 | 432 | ,00 |
| 06/4/2010 | 27,7970 | -3,01% | 28,6600 | 28,6600 | 27,7970 | 447 | ,00 |
| 01/4/2010 | 28,6600 | 0,00% | 29,5220 | 29,5220 | 28,6600 | 72 | ,00 |
| 31/3/2010 | 28,6600 | -1,48% | 30,1680 | 30,1680 | 28,2290 | 360 | ,00 |
| 30/3/2010 | 29,0900 | -0,74% | 28,8750 | 29,5220 | 28,0140 | 259 | ,00 |
| 29/3/2010 | 29,3070 | -0,73% | 29,5220 | 30,1680 | 28,6600 | 966 | ,00 |
| 26/3/2010 | 29,5220 | 5,38% | 29,9520 | 30,1680 | 29,0900 | 1.052 | ,00 |
| 24/3/2010 | 28,0140 | -1,51% | 29,0900 | 29,0900 | 28,0140 | 649 | ,00 |
| 23/3/2010 | 28,4440 | 3,13% | 27,5820 | 28,6600 | 27,5820 | 778 | ,00 |
| 22/3/2010 | 27,5820 | 1,59% | 28,6600 | 28,6600 | 27,1510 | 663 | ,00 |
| 19/3/2010 | 27,1510 | -3,82% | 28,2290 | 28,6600 | 26,9360 | 3.200 | ,00 |
| 18/3/2010 | 28,2290 | -3,68% | 29,0900 | 29,0900 | 28,0140 | 1.355 | ,00 |
| 17/3/2010 | 29,3070 | -0,73% | 29,0900 | 29,9520 | 29,0900 | 389 | ,00 |
| 16/3/2010 | 29,5220 | 0,00% | 29,0900 | 30,1680 | 29,0900 | 951 | ,00 |
| 15/3/2010 | 29,5220 | 0,00% | 29,7370 | 30,3830 | 29,5220 | 1.370 | ,00 |
| 12/3/2010 | 29,5220 | -0,72% | 29,5220 | 29,9520 | 29,0900 | 360 | ,00 |
| 11/3/2010 | 29,7370 | -2,13% | 30,8150 | 30,8150 | 29,5220 | 620 | ,00 |
| 10/3/2010 | 30,3830 | 2,17% | 30,3830 | 30,8150 | 30,1680 | 1.889 | ,00 |
| 09/3/2010 | 29,7370 | -1,43% | 31,0300 | 31,0300 | 29,3070 | 505 | ,00 |
| 08/3/2010 | 30,1680 | -0,71% | 30,3830 | 30,6000 | 29,7370 | 966 | ,00 |
| 05/3/2010 | 30,3830 | 1,44% | 29,9520 | 30,3830 | 29,3070 | 908 | ,00 |
| 04/3/2010 | 29,9520 | -0,72% | 31,2450 | 31,2450 | 29,7370 | 505 | ,00 |
| 03/3/2010 | 30,1680 | -0,71% | 30,6000 | 30,6000 | 29,7370 | 894 | ,00 |
| 02/3/2010 | 30,3830 | 1,44% | 30,1680 | 30,6000 | 29,3070 | 1.903 | ,00 |
| 01/3/2010 | 29,9520 | 3,73% | 29,5220 | 30,1680 | 29,3070 | 1.355 | ,00 |
| 26/2/2010 | 28,8750 | 3,88% | 28,4440 | 29,0900 | 28,4440 | 793 | ,00 |
| 25/2/2010 | 27,7970 | -3,73% | 28,8750 | 28,8750 | 27,5820 | 1.514 | ,00 |
| 24/2/2010 | 28,8750 | 1,52% | 28,4440 | 28,8750 | 28,4440 | 461 | ,00 |
| 23/2/2010 | 28,4440 | -2,94% | 29,0900 | 29,0900 | 28,0140 | 706 | ,00 |
| 22/2/2010 | 29,3070 | 2,26% | 29,0900 | 29,7370 | 28,4440 | 1.687 | ,00 |
| 19/2/2010 | 28,6600 | 0,76% | 28,4440 | 29,0900 | 28,0140 | 1.153 | ,00 |
| 18/2/2010 | 28,4440 | 0,00% | 28,4440 | 28,8750 | 28,0140 | 851 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3660 | 6,40 % | 0,0220 | 12.377 |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 0,1300 | 46.320 |
| EIS | 1,6640 | 6,26 % | 0,0980 | 141.388 |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 0,3500 | 3.193 |
| ΕΒΡΟΦ | 3,1000 | 4,03 % | 0,1200 | 6.492 |
| MTLN | 42,2000 | 3,69 % | 1,5000 | 447.401 |
| CREDIA | 1,4660 | 3,39 % | 0,0480 | 381.119 |
| ΠΕΙΡ | 6,8820 | 3,33 % | 0,2220 | 3.139.297 |
| ΜΕΝΤΙ | 2,5000 | 3,31 % | 0,0800 | 1.905 |
| ΕΚΤΕΡ | 2,9200 | 2,82 % | 0,0800 | 54.009 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | 0,00 % | 0,0000 | 42.567.930 |
| ΕΤΕ | 12,8000 | 1,51 % | 0,1900 | 26.773.786 |
| ΠΕΙΡ | 6,8820 | 3,33 % | 0,2220 | 21.258.962 |
| MTLN | 42,2000 | 3,69 % | 1,5000 | 18.652.999 |
| ΕΥΡΩΒ | 3,3500 | 0,90 % | 0,0300 | 17.556.726 |
| ΔΕΗ | 16,9600 | 1,56 % | 0,2600 | 16.060.406 |
| ΟΠΑΠ | 17,2000 | 0,58 % | 0,1000 | 11.914.760 |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 0,0080 | 11.648.601 |
| ΜΟΗ | 28,6000 | 2,51 % | 0,7000 | 9.615.211 |
| ΟΤΕ | 16,7000 | -0,24 % | -0,0400 | 8.087.999 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | 0,00 % | 12.080.965 | 42,57εκ. |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 10.848.810 | 11,65εκ. |
| ΕΥΡΩΒ | 3,3500 | 0,90 % | 5.256.729 | 17,56εκ. |
| ΠΕΙΡ | 6,8820 | 3,33 % | 3.139.297 | 21,26εκ. |
| ΕΤΕ | 12,8000 | 1,51 % | 2.103.950 | 26,77εκ. |
| ΔΕΗ | 16,9600 | 1,56 % | 950.158 | 16,06εκ. |
| BOCHGR | 8,0800 | 1,76 % | 798.888 | 6,43εκ. |
| ΟΠΑΠ | 17,2000 | 0,58 % | 698.316 | 11,91εκ. |
| ΕΛΠΕ | 8,2750 | 2,29 % | 609.954 | 5,01εκ. |
| ΦΒΜΕΖΖ | 0,0643 | -0,16 % | 568.904 | 36.649 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6640 | 6,26 % | 141.388 | 0,92 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 46.320 | 0,61 % |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 10.848.810 | 0,58 % |
| ΑΛΦΑ | 3,5200 | 0,00 % | 12.080.965 | 0,52 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.273 | 0,37 % |
| ΒΙΟΚΑ | 1,7600 | -0,85 % | 88.061 | 0,37 % |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | 97.201 | 0,36 % |
| MTLN | 42,2000 | 3,69 % | 447.401 | 0,31 % |
| ΜΟΗ | 28,6000 | 2,51 % | 339.567 | 0,31 % |
| ΔΕΗ | 16,9600 | 1,56 % | 950.158 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3660 | 6,40 % | 12.377 | 9,30 % |
| EIS | 1,6640 | 6,26 % | 141.388 | 9,20 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 46.320 | 8,70 % |
| ΙΝΤΕΤ | 1,3500 | 2,27 % | 3.980 | 8,33 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.273 | 8,33 % |
| ΜΑΘΙΟ | 0,8950 | 0,56 % | 4.860 | 7,87 % |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 3.193 | 7,14 % |
| ΑΑΑΚ | 6,0000 | -4,00 % | 257 | 6,40 % |
| CENER | 14,7000 | -2,91 % | 490.270 | 6,34 % |
| ΝΤΟΤΣΟΦΤ | 27,4000 | 2,24 % | 825 | 5,97 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|