| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)
1,2920 €
0,0220 (1,73%)
- Άνοιγμα 1,2680
- Υψηλό 1,2960
- Χαμηλό 1,2680
- Όγκος 54.130
- Τζίρος 69.525 €
- Πράξεις 67
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 2,9600 | 1,72% | 2,9500 | 2,9600 | 2,9200 | 29.816 | ,00 |
| 10/2/2011 | 2,9100 | 1,39% | 2,8800 | 2,9400 | 2,8800 | 21.052 | ,00 |
| 09/2/2011 | 2,8700 | 0,00% | 2,8600 | 2,8700 | 2,8600 | 27.165 | ,00 |
| 08/2/2011 | 2,8700 | 0,70% | 2,8600 | 2,8700 | 2,8500 | 63.640 | ,00 |
| 07/2/2011 | 2,8500 | -0,35% | 2,8600 | 2,8800 | 2,8300 | 64.320 | ,00 |
| 04/2/2011 | 2,8600 | 0,35% | 2,8600 | 2,8800 | 2,8200 | 46.121 | ,00 |
| 03/2/2011 | 2,8500 | -0,35% | 2,8600 | 2,8800 | 2,8100 | 54.192 | ,00 |
| 02/2/2011 | 2,8600 | -0,69% | 2,9000 | 2,9000 | 2,8600 | 44.130 | ,00 |
| 01/2/2011 | 2,8800 | 0,00% | 2,9100 | 2,9800 | 2,7300 | 87.457 | ,00 |
| 31/1/2011 | 2,8800 | 0,35% | 2,8600 | 2,8800 | 2,8400 | 53.989 | ,00 |
| 28/1/2011 | 2,8700 | -1,37% | 2,9000 | 2,9100 | 2,8600 | 52.371 | ,00 |
| 27/1/2011 | 2,9100 | -2,02% | 2,9400 | 2,9500 | 2,9100 | 39.719 | ,00 |
| 26/1/2011 | 2,9700 | 0,68% | 2,9100 | 2,9700 | 2,9000 | 60.916 | ,00 |
| 25/1/2011 | 2,9500 | -0,67% | 2,9800 | 2,9800 | 2,8800 | 108.188 | ,00 |
| 24/1/2011 | 2,9700 | 0,68% | 2,9100 | 2,9700 | 2,9100 | 45.254 | ,00 |
| 21/1/2011 | 2,9500 | 0,68% | 2,9600 | 2,9600 | 2,9000 | 85.336 | ,00 |
| 20/1/2011 | 2,9300 | 2,45% | 2,8600 | 2,9400 | 2,8300 | 68.519 | ,00 |
| 19/1/2011 | 2,8600 | -1,72% | 2,8700 | 2,8800 | 2,8600 | 30.087 | ,00 |
| 18/1/2011 | 2,9100 | -2,02% | 2,9300 | 2,9500 | 2,9100 | 60.435 | ,00 |
| 17/1/2011 | 2,9700 | -1,00% | 2,9800 | 3,0300 | 2,9500 | 84.194 | ,00 |
| 14/1/2011 | 3,0000 | -2,60% | 3,0700 | 3,0700 | 3,0000 | 36.256 | ,00 |
| 13/1/2011 | 3,0800 | -1,60% | 3,1000 | 3,1200 | 3,0500 | 82.944 | ,00 |
| 12/1/2011 | 3,1300 | 0,32% | 3,1800 | 3,1800 | 3,1000 | 82.972 | ,00 |
| 11/1/2011 | 3,1200 | 1,63% | 3,1000 | 3,1200 | 3,0600 | 35.937 | ,00 |
| 10/1/2011 | 3,0700 | -0,97% | 3,1000 | 3,1000 | 3,0500 | 50.345 | ,00 |
| 07/1/2011 | 3,1000 | 1,64% | 3,0300 | 3,1000 | 3,0300 | 87.263 | ,00 |
| 05/1/2011 | 3,0500 | -3,17% | 3,1100 | 3,1300 | 3,0300 | 54.075 | ,00 |
| 04/1/2011 | 3,1500 | -2,17% | 3,2000 | 3,2100 | 3,1400 | 58.929 | ,00 |
| 03/1/2011 | 3,2200 | -0,62% | 3,1900 | 3,2200 | 3,1800 | 77.652 | ,00 |
| 31/12/2010 | 3,2400 | 0,62% | 3,1900 | 3,2400 | 3,1700 | 44.848 | ,00 |
| 30/12/2010 | 3,2200 | 0,00% | 3,2200 | 3,2300 | 3,1900 | 58.020 | ,00 |
| 29/12/2010 | 3,2200 | 0,00% | 3,2200 | 3,2400 | 3,1800 | 66.234 | ,00 |
| 28/12/2010 | 3,2200 | 0,94% | 3,1600 | 3,2200 | 3,1600 | 64.332 | ,00 |
| 27/12/2010 | 3,1900 | -1,24% | 3,2300 | 3,2300 | 3,1400 | 64.200 | ,00 |
| 23/12/2010 | 3,2300 | -0,31% | 3,2000 | 3,2300 | 3,1900 | 60.229 | ,00 |
| 22/12/2010 | 3,2400 | -0,31% | 3,2100 | 3,2400 | 3,1900 | 67.642 | ,00 |
| 21/12/2010 | 3,2500 | 0,31% | 3,2000 | 3,2500 | 3,1900 | 75.964 | ,00 |
| 20/12/2010 | 3,2400 | -0,31% | 3,2200 | 3,2400 | 3,2200 | 51.245 | ,00 |
| 17/12/2010 | 3,2500 | 0,93% | 3,1800 | 3,2500 | 3,1800 | 66.328 | ,00 |
| 16/12/2010 | 3,2200 | 0,63% | 3,1800 | 3,2200 | 3,1700 | 68.918 | ,00 |
| 15/12/2010 | 3,2000 | -1,23% | 3,2200 | 3,2200 | 3,2000 | 42.874 | ,00 |
| 14/12/2010 | 3,2400 | 0,00% | 3,2100 | 3,2500 | 3,1600 | 79.487 | ,00 |
| 13/12/2010 | 3,2400 | 0,00% | 3,2100 | 3,2400 | 3,1500 | 66.210 | ,00 |
| 10/12/2010 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,2200 | 45.239 | ,00 |
| 09/12/2010 | 3,2200 | 0,00% | 3,1600 | 3,2200 | 3,1400 | 81.598 | ,00 |
| 08/12/2010 | 3,2200 | 0,31% | 3,1900 | 3,2200 | 3,1900 | 71.856 | ,00 |
| 07/12/2010 | 3,2100 | 0,63% | 3,1100 | 3,2200 | 3,1100 | 66.343 | ,00 |
| 06/12/2010 | 3,1900 | 0,95% | 3,1300 | 3,1900 | 3,1100 | 66.376 | ,00 |
| 03/12/2010 | 3,1600 | -0,94% | 3,1600 | 3,1900 | 3,1500 | 56.677 | ,00 |
| 02/12/2010 | 3,1900 | 0,00% | 3,1600 | 3,2000 | 3,1500 | 57.447 | ,00 |
| 01/12/2010 | 3,1900 | 1,27% | 3,1800 | 3,2100 | 3,1500 | 54.352 | ,00 |
| 30/11/2010 | 3,1500 | -0,32% | 3,1100 | 3,1500 | 3,1000 | 49.478 | ,00 |
| 29/11/2010 | 3,1600 | 1,28% | 3,1300 | 3,1700 | 3,1300 | 64.287 | ,00 |
| 26/11/2010 | 3,1200 | -1,27% | 3,1500 | 3,1500 | 3,1000 | 51.794 | ,00 |
| 25/11/2010 | 3,1600 | -0,32% | 3,1400 | 3,1700 | 3,1000 | 56.657 | ,00 |
| 24/11/2010 | 3,1700 | 0,32% | 3,1100 | 3,1700 | 3,1100 | 45.068 | ,00 |
| 23/11/2010 | 3,1600 | 0,00% | 3,1300 | 3,1700 | 3,1200 | 66.226 | ,00 |
| 22/11/2010 | 3,1600 | 0,96% | 3,1300 | 3,1600 | 3,1300 | 48.756 | ,00 |
| 19/11/2010 | 3,1300 | 0,32% | 3,0600 | 3,1600 | 3,0600 | 68.059 | ,00 |
| 18/11/2010 | 3,1200 | 0,65% | 3,1000 | 3,1400 | 3,1000 | 55.866 | ,00 |
| 17/11/2010 | 3,1000 | 0,00% | 3,0900 | 3,1000 | 3,0700 | 51.677 | ,00 |
| 16/11/2010 | 3,1000 | -0,32% | 3,1000 | 3,1500 | 3,0900 | 53.615 | ,00 |
| 15/11/2010 | 3,1100 | 0,32% | 3,0900 | 3,1100 | 3,0800 | 54.708 | ,00 |
| 12/11/2010 | 3,1000 | -1,27% | 3,1200 | 3,1300 | 3,0800 | 51.629 | ,00 |
| 11/11/2010 | 3,1400 | 0,00% | 3,0800 | 3,1400 | 3,0800 | 48.735 | ,00 |
| 10/11/2010 | 3,1400 | 0,00% | 3,0700 | 3,1400 | 3,0700 | 68.995 | ,00 |
| 09/11/2010 | 3,1400 | -0,32% | 3,1100 | 3,1400 | 3,1000 | 31.369 | ,00 |
| 08/11/2010 | 3,1500 | 0,64% | 3,1100 | 3,1700 | 3,1100 | 59.913 | ,00 |
| 05/11/2010 | 3,1300 | 0,64% | 3,0600 | 3,1400 | 3,0600 | 76.429 | ,00 |
| 04/11/2010 | 3,1100 | 0,00% | 3,0500 | 3,1200 | 3,0500 | 44.502 | ,00 |
| 03/11/2010 | 3,1100 | 0,65% | 3,0300 | 3,1100 | 3,0300 | 63.799 | ,00 |
| 02/11/2010 | 3,0900 | 0,00% | 3,0900 | 3,1000 | 3,0200 | 70.441 | ,00 |
| 01/11/2010 | 3,0900 | 0,32% | 3,0800 | 3,1000 | 3,0600 | 89.504 | ,00 |
| 29/10/2010 | 3,0800 | 0,00% | 3,0900 | 3,0900 | 3,0500 | 60.284 | ,00 |
| 27/10/2010 | 3,0800 | 0,65% | 3,0300 | 3,1100 | 3,0200 | 83.821 | ,00 |
| 26/10/2010 | 3,0600 | 0,00% | 3,0000 | 3,1000 | 3,0000 | 104.971 | ,00 |
| 25/10/2010 | 3,0600 | 2,00% | 3,0000 | 3,0800 | 2,9900 | 86.671 | ,00 |
| 22/10/2010 | 3,0000 | -1,32% | 3,0300 | 3,0300 | 2,9900 | 54.816 | ,00 |
| 21/10/2010 | 3,0400 | -1,94% | 3,0800 | 3,0800 | 2,9600 | 46.645 | ,00 |
| 20/10/2010 | 3,1000 | 0,00% | 3,0700 | 3,1000 | 3,0700 | 66.018 | ,00 |
| 19/10/2010 | 3,1000 | 0,65% | 3,0200 | 3,1000 | 3,0200 | 77.057 | ,00 |
| 18/10/2010 | 3,0800 | 1,32% | 3,0500 | 3,0900 | 3,0200 | 28.101 | ,00 |
| 15/10/2010 | 3,0400 | -0,98% | 3,0600 | 3,0600 | 3,0300 | 88.313 | ,00 |
| 14/10/2010 | 3,0700 | -0,97% | 3,1000 | 3,1000 | 3,0500 | 65.633 | ,00 |
| 13/10/2010 | 3,1000 | 1,31% | 3,0300 | 3,1000 | 3,0300 | 47.349 | ,00 |
| 12/10/2010 | 3,0600 | -1,29% | 3,0100 | 3,1000 | 3,0000 | 76.667 | ,00 |
| 11/10/2010 | 3,1000 | 0,98% | 3,0700 | 3,1100 | 3,0700 | 76.740 | ,00 |
| 08/10/2010 | 3,0700 | -0,97% | 3,1000 | 3,1000 | 3,0700 | 41.115 | ,00 |
| 07/10/2010 | 3,1000 | 0,32% | 3,0500 | 3,1200 | 3,0500 | 58.266 | ,00 |
| 06/10/2010 | 3,0900 | 0,65% | 3,0100 | 3,0900 | 3,0100 | 51.083 | ,00 |
| 05/10/2010 | 3,0700 | 0,33% | 3,0400 | 3,0900 | 3,0400 | 37.414 | ,00 |
| 04/10/2010 | 3,0600 | 0,33% | 3,0300 | 3,0700 | 3,0300 | 76.299 | ,00 |
| 01/10/2010 | 3,0500 | 0,00% | 3,0000 | 3,0500 | 3,0000 | 52.036 | ,00 |
| 30/9/2010 | 3,0500 | 0,99% | 3,0200 | 3,0500 | 3,0000 | 32.406 | ,00 |
| 29/9/2010 | 3,0200 | 0,67% | 2,9700 | 3,0200 | 2,9700 | 70.774 | ,00 |
| 28/9/2010 | 3,0000 | -0,33% | 2,9800 | 3,0000 | 2,9600 | 54.227 | ,00 |
| 27/9/2010 | 3,0100 | 0,00% | 2,9800 | 3,0100 | 2,9800 | 37.067 | ,00 |
| 24/9/2010 | 3,0100 | 1,01% | 2,9600 | 3,0200 | 2,9500 | 48.950 | ,00 |
| 23/9/2010 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9400 | 47.543 | ,00 |
| 22/9/2010 | 2,9800 | 0,00% | 2,9700 | 2,9800 | 2,9200 | 44.103 | ,00 |
| 21/9/2010 | 2,9800 | 0,00% | 2,9600 | 2,9800 | 2,9200 | 54.654 | ,00 |
| 20/9/2010 | 2,9800 | 0,34% | 2,9500 | 2,9800 | 2,9400 | 56.065 | ,00 |
| 17/9/2010 | 2,9700 | 1,37% | 2,9400 | 2,9800 | 2,9200 | 33.344 | ,00 |
| 16/9/2010 | 2,9300 | 0,34% | 2,9400 | 2,9500 | 2,8900 | 50.705 | ,00 |
| 15/9/2010 | 2,9200 | 0,69% | 2,9200 | 2,9200 | 2,8800 | 36.528 | ,00 |
| 14/9/2010 | 2,9000 | 0,69% | 2,8700 | 2,9000 | 2,8700 | 46.841 | ,00 |
| 13/9/2010 | 2,8800 | -1,03% | 2,9300 | 2,9300 | 2,8600 | 46.956 | ,00 |
| 10/9/2010 | 2,9100 | -2,02% | 2,9800 | 2,9800 | 2,9100 | 48.832 | ,00 |
| 09/9/2010 | 2,9700 | 0,68% | 2,9100 | 2,9700 | 2,9100 | 45.791 | ,00 |
| 08/9/2010 | 2,9500 | -1,01% | 2,9200 | 2,9600 | 2,9200 | 34.070 | ,00 |
| 07/9/2010 | 2,9800 | -0,67% | 2,9600 | 2,9800 | 2,9500 | 47.351 | ,00 |
| 06/9/2010 | 3,0000 | 0,33% | 2,9800 | 3,0100 | 2,9000 | 69.308 | ,00 |
| 03/9/2010 | 2,9900 | 1,01% | 2,9500 | 2,9900 | 2,9400 | 48.041 | ,00 |
| 02/9/2010 | 2,9600 | 1,37% | 2,9000 | 3,0300 | 2,9000 | 64.666 | ,00 |
| 01/9/2010 | 2,9200 | 1,04% | 2,8900 | 2,9200 | 2,8900 | 117.675 | ,00 |
| 31/8/2010 | 2,8900 | 0,00% | 2,8900 | 2,9000 | 2,8600 | 41.461 | ,00 |
| 30/8/2010 | 2,8900 | 0,70% | 2,8800 | 2,9000 | 2,8500 | 51.516 | ,00 |
| 27/8/2010 | 2,8700 | 0,35% | 2,8600 | 2,8800 | 2,8400 | 86.679 | ,00 |
| 26/8/2010 | 2,8600 | 1,06% | 2,8200 | 2,8600 | 2,8200 | 54.274 | ,00 |
| 25/8/2010 | 2,8300 | 1,07% | 2,8000 | 2,8400 | 2,8000 | 67.209 | ,00 |
| 24/8/2010 | 2,8000 | -1,06% | 2,8300 | 2,8600 | 2,8000 | 67.425 | ,00 |
| 23/8/2010 | 2,8300 | -1,05% | 2,8300 | 2,8600 | 2,8100 | 59.686 | ,00 |
| 20/8/2010 | 2,8600 | 0,00% | 2,8400 | 2,8600 | 2,8400 | 66.969 | ,00 |
| 19/8/2010 | 2,8600 | 1,78% | 2,7700 | 2,8600 | 2,7700 | 68.973 | ,00 |
| 18/8/2010 | 2,8100 | 1,44% | 2,7800 | 2,8300 | 2,7500 | 55.780 | ,00 |
| 17/8/2010 | 2,7700 | 1,47% | 2,7100 | 2,7800 | 2,7100 | 63.369 | ,00 |
| 16/8/2010 | 2,7300 | 1,11% | 2,7000 | 2,7300 | 2,7000 | 40.693 | ,00 |
| 13/8/2010 | 2,7000 | 0,75% | 2,6900 | 2,7000 | 2,6600 | 31.007 | ,00 |
| 12/8/2010 | 2,6800 | -0,37% | 2,6900 | 2,6900 | 2,6500 | 63.269 | ,00 |
| 11/8/2010 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6200 | 62.609 | ,00 |
| 10/8/2010 | 2,6900 | -0,37% | 2,7000 | 2,7000 | 2,6600 | 20.401 | ,00 |
| 09/8/2010 | 2,7000 | 0,00% | 2,7100 | 2,7100 | 2,6400 | 79.958 | ,00 |
| 06/8/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,6600 | 57.197 | ,00 |
| 05/8/2010 | 2,7000 | 0,37% | 2,6900 | 2,7100 | 2,6600 | 32.750 | ,00 |
| 04/8/2010 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6600 | 99.676 | ,00 |
| 03/8/2010 | 2,6900 | 0,75% | 2,6800 | 2,7000 | 2,6500 | 117.313 | ,00 |
| 02/8/2010 | 2,6700 | -0,37% | 2,6800 | 2,6800 | 2,6400 | 43.832 | ,00 |
| 30/7/2010 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,6400 | 90.044 | ,00 |
| 29/7/2010 | 2,6800 | 1,13% | 2,6500 | 2,6800 | 2,6500 | 104.666 | ,00 |
| 28/7/2010 | 2,6500 | 1,15% | 2,6300 | 2,6600 | 2,6200 | 69.168 | ,00 |
| 27/7/2010 | 2,6200 | 0,38% | 2,5900 | 2,6300 | 2,5900 | 119.052 | ,00 |
| 26/7/2010 | 2,6100 | 0,38% | 2,6200 | 2,6200 | 2,5900 | 99.763 | ,00 |
| 23/7/2010 | 2,6000 | -0,76% | 2,6200 | 2,6300 | 2,6000 | 47.458 | ,00 |
| 22/7/2010 | 2,6200 | 0,00% | 2,6300 | 2,6400 | 2,6100 | 108.659 | ,00 |
| 21/7/2010 | 2,6200 | -0,38% | 2,6300 | 2,6300 | 2,6100 | 106.873 | ,00 |
| 20/7/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6100 | 50.542 | ,00 |
| 19/7/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6100 | 118.306 | ,00 |
| 16/7/2010 | 2,6300 | 0,00% | 2,6300 | 2,6400 | 2,6100 | 109.265 | ,00 |
| 15/7/2010 | 2,6300 | 0,77% | 2,6100 | 2,6400 | 2,6100 | 43.064 | ,00 |
| 14/7/2010 | 2,6100 | -0,38% | 2,6200 | 2,6200 | 2,6000 | 118.106 | ,00 |
| 13/7/2010 | 2,6200 | 0,00% | 2,6200 | 2,6300 | 2,6000 | 110.661 | ,00 |
| 12/7/2010 | 2,6200 | -0,38% | 2,6300 | 2,6400 | 2,6100 | 41.484 | ,00 |
| 09/7/2010 | 2,6300 | 0,77% | 2,6300 | 2,6400 | 2,5900 | 138.109 | ,00 |
| 08/7/2010 | 2,6100 | -1,14% | 2,6400 | 2,6500 | 2,6100 | 114.719 | ,00 |
| 07/7/2010 | 2,6400 | -0,38% | 2,6200 | 2,6500 | 2,6100 | 55.954 | ,00 |
| 06/7/2010 | 2,6500 | 0,38% | 2,6600 | 2,6600 | 2,6200 | 140.803 | ,00 |
| 05/7/2010 | 2,6400 | -0,38% | 2,6600 | 2,6600 | 2,6200 | 129.439 | ,00 |
| 02/7/2010 | 2,6500 | 0,76% | 2,6600 | 2,6600 | 2,6200 | 67.858 | ,00 |
| 01/7/2010 | 2,6300 | -0,38% | 2,6600 | 2,6600 | 2,6300 | 101.193 | ,00 |
| 30/6/2010 | 2,6400 | -1,12% | 2,6700 | 2,6800 | 2,6300 | 141.182 | ,00 |
| 29/6/2010 | 2,6700 | -0,37% | 2,6700 | 2,6700 | 2,6300 | 98.486 | ,00 |
| 28/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6500 | 99.243 | ,00 |
| 25/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6900 | 2,6500 | 140.542 | ,00 |
| 24/6/2010 | 2,6800 | 0,37% | 2,6500 | 2,6800 | 2,6400 | 92.600 | ,00 |
| 23/6/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6400 | 115.868 | ,00 |
| 22/6/2010 | 2,6700 | 0,00% | 2,6300 | 2,6700 | 2,6300 | 114.719 | ,00 |
| 21/6/2010 | 2,6700 | 0,38% | 2,6400 | 2,6700 | 2,6300 | 94.265 | ,00 |
| 18/6/2010 | 2,6600 | 0,38% | 2,6600 | 2,6800 | 2,6300 | 114.828 | ,00 |
| 17/6/2010 | 2,6500 | -0,38% | 2,6600 | 2,6600 | 2,6200 | 69.860 | ,00 |
| 16/6/2010 | 2,6600 | 0,38% | 2,6400 | 2,6700 | 2,6100 | 115.597 | ,00 |
| 15/6/2010 | 2,6500 | 0,76% | 2,6100 | 2,6500 | 2,6100 | 80.467 | ,00 |
| 14/6/2010 | 2,6300 | -0,38% | 2,6400 | 2,6400 | 2,6100 | 103.807 | ,00 |
| 11/6/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6000 | 103.578 | ,00 |
| 10/6/2010 | 2,6400 | 0,38% | 2,6300 | 2,6400 | 2,6000 | 66.728 | ,00 |
| 09/6/2010 | 2,6300 | 0,38% | 2,6200 | 2,6300 | 2,6100 | 153.444 | ,00 |
| 08/6/2010 | 2,6200 | 0,38% | 2,6200 | 2,6300 | 2,6000 | 117.711 | ,00 |
| 07/6/2010 | 2,6100 | -0,76% | 2,6200 | 2,6300 | 2,6000 | 48.969 | ,00 |
| 04/6/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6100 | 108.875 | ,00 |
| 03/6/2010 | 2,6300 | 0,00% | 2,6100 | 2,6300 | 2,6100 | 76.795 | ,00 |
| 02/6/2010 | 2,6300 | 0,38% | 2,6200 | 2,6300 | 2,6100 | 59.284 | ,00 |
| 01/6/2010 | 2,6200 | -0,38% | 2,6300 | 2,6400 | 2,6000 | 110.612 | ,00 |
| 31/5/2010 | 2,6300 | 0,00% | 2,6100 | 2,6300 | 2,6000 | 49.784 | ,00 |
| 28/5/2010 | 2,6300 | 0,38% | 2,6000 | 2,6400 | 2,5800 | 68.473 | ,00 |
| 27/5/2010 | 2,6200 | 0,38% | 2,6100 | 2,6300 | 2,6000 | 91.443 | ,00 |
| 26/5/2010 | 2,6100 | 0,00% | 2,6100 | 2,6200 | 2,5900 | 73.407 | ,00 |
| 25/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6100 | 2,5800 | 59.341 | ,00 |
| 21/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6100 | 2,5800 | 115.537 | ,00 |
| 20/5/2010 | 2,6100 | 1,16% | 2,6100 | 2,6100 | 2,5900 | 89.226 | ,00 |
| 19/5/2010 | 2,5800 | -1,15% | 2,6100 | 2,6100 | 2,5800 | 53.518 | ,00 |
| 18/5/2010 | 2,6100 | 0,00% | 2,6100 | 2,6300 | 2,5900 | 115.720 | ,00 |
| 17/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6100 | 2,5700 | 71.401 | ,00 |
| 14/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6200 | 2,5900 | 46.218 | ,00 |
| 13/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6200 | 2,5800 | 154.799 | ,00 |
| 12/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6200 | 2,5900 | 63.842 | ,00 |
| 11/5/2010 | 2,6100 | 0,00% | 2,5900 | 2,6100 | 2,5900 | 49.467 | ,00 |
| 10/5/2010 | 2,6100 | 1,56% | 2,5700 | 2,6200 | 2,5600 | 119.501 | ,00 |
| 07/5/2010 | 2,5700 | -0,39% | 2,5400 | 2,5800 | 2,5200 | 49.674 | ,00 |
| 06/5/2010 | 2,5800 | 0,00% | 2,5500 | 2,5900 | 2,5400 | 51.235 | ,00 |
| 05/5/2010 | 2,5800 | -0,39% | 2,5700 | 2,5900 | 2,5300 | 99.082 | ,00 |
| 04/5/2010 | 2,5900 | -0,77% | 2,5900 | 2,6100 | 2,5300 | 34.143 | ,00 |
| 03/5/2010 | 2,6100 | 0,00% | 2,6200 | 2,6200 | 2,5900 | 67.402 | ,00 |
| 30/4/2010 | 2,6100 | 0,00% | 2,6200 | 2,6400 | 2,6000 | 83.389 | ,00 |
| 29/4/2010 | 2,6100 | 0,00% | 2,6200 | 2,6200 | 2,6000 | 12.902 | ,00 |
| 28/4/2010 | 2,6100 | 0,00% | 2,5900 | 2,6200 | 2,5700 | 63.869 | ,00 |
| 27/4/2010 | 2,6100 | -1,88% | 2,6200 | 2,6600 | 2,5900 | 92.041 | ,00 |
| 26/4/2010 | 2,6600 | 1,92% | 2,6400 | 2,6600 | 2,5900 | 34.395 | ,00 |
| 23/4/2010 | 2,6100 | -0,76% | 2,6300 | 2,6400 | 2,5600 | 84.968 | ,00 |
| 22/4/2010 | 2,6300 | 0,38% | 2,6400 | 2,6600 | 2,6000 | 66.101 | ,00 |
| 21/4/2010 | 2,6200 | -0,76% | 2,6500 | 2,6700 | 2,6100 | 30.223 | ,00 |
| 20/4/2010 | 2,6400 | 0,76% | 2,6100 | 2,6600 | 2,6100 | 56.289 | ,00 |
| 19/4/2010 | 2,6200 | 0,38% | 2,5900 | 2,6500 | 2,5900 | 140.230 | ,00 |
| 16/4/2010 | 2,6100 | -0,76% | 2,6300 | 2,6300 | 2,6000 | 35.445 | ,00 |
| 15/4/2010 | 2,6300 | 0,00% | 2,6100 | 2,6400 | 2,5900 | 63.205 | ,00 |
| 14/4/2010 | 2,6300 | 0,38% | 2,6100 | 2,6500 | 2,6000 | 79.936 | ,00 |
| 13/4/2010 | 2,6200 | 0,00% | 2,6000 | 2,6500 | 2,5900 | 96.701 | ,00 |
| 12/4/2010 | 2,6200 | 0,38% | 2,6100 | 2,6400 | 2,6100 | 98.811 | ,00 |
| 09/4/2010 | 2,6100 | 1,16% | 2,5900 | 2,6100 | 2,5800 | 75.506 | ,00 |
| 08/4/2010 | 2,5800 | -0,77% | 2,6000 | 2,6000 | 2,5700 | 45.512 | ,00 |
| 07/4/2010 | 2,6000 | -0,38% | 2,6100 | 2,6100 | 2,5700 | 23.145 | ,00 |
| 06/4/2010 | 2,6100 | -0,38% | 2,6200 | 2,6300 | 2,5900 | 56.916 | ,00 |
| 01/4/2010 | 2,6200 | 0,38% | 2,6100 | 2,6300 | 2,6000 | 36.451 | ,00 |
| 31/3/2010 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 6.115 | ,00 |
| 30/3/2010 | 2,6100 | 0,77% | 2,6100 | 2,6100 | 2,5700 | 70.628 | ,00 |
| 29/3/2010 | 2,5900 | -0,77% | 2,6200 | 2,6200 | 2,5900 | 21.559 | ,00 |
| 26/3/2010 | 2,6100 | 0,38% | 2,6200 | 2,6400 | 2,5900 | 15.726 | ,00 |
| 24/3/2010 | 2,6000 | -0,38% | 2,6100 | 2,6500 | 2,6000 | 66.202 | ,00 |
| 23/3/2010 | 2,6100 | 0,00% | 2,6200 | 2,6600 | 2,6100 | 27.100 | ,00 |
| 22/3/2010 | 2,6100 | -0,38% | 2,6200 | 2,6600 | 2,5700 | 45.172 | ,00 |
| 19/3/2010 | 2,6200 | 0,38% | 2,6300 | 2,6300 | 2,6100 | 29.795 | ,00 |
| 18/3/2010 | 2,6100 | -0,38% | 2,6300 | 2,6400 | 2,6100 | 36.440 | ,00 |
| 17/3/2010 | 2,6200 | -1,87% | 2,6800 | 2,6800 | 2,6100 | 3.993 | ,00 |
| 16/3/2010 | 2,6700 | -0,74% | 2,7000 | 2,7200 | 2,6300 | 127.724 | ,00 |
| 15/3/2010 | 2,6900 | 1,89% | 2,6600 | 2,7100 | 2,6100 | 93.261 | ,00 |
| 12/3/2010 | 2,6400 | 0,00% | 2,6700 | 2,6800 | 2,6300 | 71.603 | ,00 |
| 11/3/2010 | 2,6400 | -1,12% | 2,6800 | 2,6900 | 2,6200 | 34.577 | ,00 |
| 10/3/2010 | 2,6700 | 1,14% | 2,6500 | 2,6800 | 2,6300 | 57.575 | ,00 |
| 09/3/2010 | 2,6400 | 0,38% | 2,6500 | 2,7100 | 2,6200 | 59.405 | ,00 |
| 08/3/2010 | 2,6300 | -0,38% | 2,6600 | 2,6700 | 2,6200 | 30.726 | ,00 |
| 05/3/2010 | 2,6400 | 1,15% | 2,6300 | 2,6600 | 2,6100 | 53.392 | ,00 |
| 04/3/2010 | 2,6100 | -0,38% | 2,6500 | 2,6700 | 2,6000 | 43.950 | ,00 |
| 03/3/2010 | 2,6200 | -1,87% | 2,6800 | 2,7000 | 2,6100 | 14.805 | ,00 |
| 02/3/2010 | 2,6700 | 1,14% | 2,6400 | 2,6800 | 2,6200 | 45.367 | ,00 |
| 01/3/2010 | 2,6400 | 1,93% | 2,5700 | 2,6600 | 2,5600 | 54.546 | ,00 |
| 26/2/2010 | 2,5900 | 1,97% | 2,5500 | 2,6000 | 2,5200 | 51.787 | ,00 |
| 25/2/2010 | 2,5400 | 2,01% | 2,4900 | 2,5600 | 2,4300 | 54.871 | ,00 |
| 24/2/2010 | 2,4900 | 0,40% | 2,4800 | 2,4900 | 2,4500 | 37.431 | ,00 |
| 23/2/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4600 | 29.734 | ,00 |
| 22/2/2010 | 2,4800 | 0,81% | 2,4700 | 2,4900 | 2,4400 | 74.196 | ,00 |
| 19/2/2010 | 2,4600 | 0,82% | 2,4400 | 2,4700 | 2,4100 | 25.061 | ,00 |
| 18/2/2010 | 2,4400 | -0,41% | 2,4500 | 2,4600 | 2,4300 | 77.278 | ,00 |
| 17/2/2010 | 2,4500 | 1,66% | 2,4400 | 2,4700 | 2,4200 | 82.378 | ,00 |
| 16/2/2010 | 2,4100 | 0,42% | 2,4100 | 2,4500 | 2,4000 | 66.898 | ,00 |
| 12/2/2010 | 2,4000 | -0,83% | 2,4300 | 2,4300 | 2,3900 | 10.676 | ,00 |
| 11/2/2010 | 2,4200 | 0,41% | 2,4300 | 2,4400 | 2,4000 | 66.749 | ,00 |
| 10/2/2010 | 2,4100 | 0,84% | 2,4100 | 2,4400 | 2,4100 | 51.763 | ,00 |
| 09/2/2010 | 2,3900 | 0,00% | 2,4100 | 2,4100 | 2,3700 | 35.821 | ,00 |
| 08/2/2010 | 2,3900 | 0,84% | 2,3700 | 2,4100 | 2,3700 | 129.406 | ,00 |
| 05/2/2010 | 2,3700 | 0,42% | 2,3500 | 2,3700 | 2,3500 | 26.796 | ,00 |
| 04/2/2010 | 2,3600 | -0,84% | 2,4300 | 2,4300 | 2,3500 | 20.462 | ,00 |
| 03/2/2010 | 2,3800 | -1,24% | 2,3800 | 2,4400 | 2,3700 | 152.636 | ,00 |
| 02/2/2010 | 2,4100 | 1,69% | 2,3500 | 2,4100 | 2,3500 | 71.676 | ,00 |
| 01/2/2010 | 2,3700 | 0,85% | 2,3500 | 2,3800 | 2,3500 | 70.016 | ,00 |
| 29/1/2010 | 2,3500 | 3,07% | 2,2800 | 2,3700 | 2,2800 | 111.145 | ,00 |
| 28/1/2010 | 2,2800 | 0,00% | 2,2900 | 2,3000 | 2,2700 | 25.136 | ,00 |
| 27/1/2010 | 2,2800 | 0,00% | 2,3000 | 2,3000 | 2,2700 | 29.143 | ,00 |
| 26/1/2010 | 2,2800 | -1,72% | 2,3200 | 2,3200 | 2,2800 | 77.167 | ,00 |
| 25/1/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,2900 | 36.737 | ,00 |
| 22/1/2010 | 2,3200 | 3,57% | 2,2300 | 2,3400 | 2,2300 | 47.237 | ,00 |
| 21/1/2010 | 2,2400 | 1,82% | 2,2000 | 2,2700 | 2,1900 | 107.874 | ,00 |
| 20/1/2010 | 2,2000 | 0,46% | 2,1300 | 2,2300 | 2,1300 | 63.581 | ,00 |
| 19/1/2010 | 2,1900 | 1,86% | 2,1300 | 2,2000 | 2,1300 | 99.360 | ,00 |
| 18/1/2010 | 2,1500 | 2,38% | 2,1100 | 2,1600 | 2,1000 | 61.916 | ,00 |
| 15/1/2010 | 2,1000 | 1,94% | 2,0700 | 2,1000 | 2,0700 | 66.005 | ,00 |
| 14/1/2010 | 2,0600 | 0,00% | 2,0300 | 2,0900 | 2,0300 | 34.329 | ,00 |
| 13/1/2010 | 2,0600 | -0,48% | 2,0700 | 2,1000 | 2,0300 | 46.723 | ,00 |
| 12/1/2010 | 2,0700 | -2,82% | 2,1300 | 2,1300 | 2,0700 | 33.232 | ,00 |
| 11/1/2010 | 2,1300 | -0,93% | 2,1400 | 2,1400 | 2,1300 | 6.266 | ,00 |
| 08/1/2010 | 2,1500 | 0,94% | 2,1300 | 2,1900 | 2,1300 | 62.790 | ,00 |
| 07/1/2010 | 2,1300 | 0,95% | 2,1100 | 2,1300 | 2,1000 | 43.089 | ,00 |
| 05/1/2010 | 2,1100 | 0,48% | 2,1000 | 2,1300 | 2,1000 | 26.403 | ,00 |
| 04/1/2010 | 2,1000 | 0,00% | 2,1300 | 2,1300 | 2,1000 | 51.700 | ,00 |
| 31/12/2009 | 2,1000 | 0,00% | 2,0900 | 2,1000 | 2,0900 | 4.971 | 10.423,80 |
| 30/12/2009 | 2,1000 | 2,94% | 2,0600 | 2,1100 | 2,0500 | 55.410 | 115.038,96 |
| 29/12/2009 | 2,0400 | 3,03% | 1,9800 | 2,0500 | 1,9700 | 58.665 | 117.434,22 |
| 28/12/2009 | 1,9800 | 0,51% | 1,9500 | 2,0000 | 1,9500 | 68.974 | 135.711,69 |
| 23/12/2009 | 1,9700 | 2,60% | 1,9400 | 1,9800 | 1,9400 | 38.654 | 75.751,40 |
| 22/12/2009 | 1,9200 | 2,13% | 1,8900 | 1,9200 | 1,8900 | 73.057 | 139.629,87 |
| 21/12/2009 | 1,8800 | 0,00% | 1,9000 | 1,9000 | 1,8700 | 110.328 | 207.597,00 |
| 18/12/2009 | 1,8800 | 0,53% | 1,8800 | 1,9200 | 1,8600 | 48.912 | 92.607,28 |
| 17/12/2009 | 1,8700 | -0,53% | 1,8700 | 1,8800 | 1,8600 | 56.520 | 105.795,56 |
| 16/12/2009 | 1,8800 | 2,17% | 1,8600 | 1,8900 | 1,8500 | 86.602 | 161.986,18 |
| 15/12/2009 | 1,8400 | -0,54% | 1,7900 | 1,8500 | 1,7900 | 73.877 | 135.608,22 |
| 14/12/2009 | 1,8500 | 1,65% | 1,8500 | 1,8600 | 1,8400 | 80.898 | 149.384,00 |
| 11/12/2009 | 1,8200 | -2,15% | 1,8500 | 1,8600 | 1,8200 | 47.109 | 86.485,25 |
| 10/12/2009 | 1,8600 | 5,68% | 1,8100 | 1,8800 | 1,8000 | 44.972 | 82.365,72 |
| 09/12/2009 | 1,7600 | -1,68% | 1,7600 | 1,7700 | 1,7500 | 44.697 | 78.695,88 |
| 08/12/2009 | 1,7900 | 0,00% | 1,8100 | 1,8400 | 1,7800 | 24.643 | 44.590,00 |
| 07/12/2009 | 1,7900 | -1,10% | 1,7700 | 1,8300 | 1,7700 | 53.803 | 96.218,54 |
| 04/12/2009 | 1,8100 | 2,84% | 1,7600 | 1,8100 | 1,7600 | 20.417 | 36.210,00 |
| 03/12/2009 | 1,7600 | 0,00% | 1,7900 | 1,8000 | 1,7600 | 24.981 | 44.403,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|