| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,0000 | -5,66 % | -0,1200 | 500 |
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 57 |
| ΔΑΙΟΣ | 7,0500 | -3,42 % | -0,2500 | 2.005 |
| ΚΥΡΙΟ | 2,0400 | -3,32 % | -0,0700 | 24.814 |
| ΕΛΣΤΡ | 2,4800 | -2,75 % | -0,0700 | 10.874 |
| ΠΛΑΚΡ | 14,7000 | -2,65 % | -0,4000 | 233 |
| ΜΕΝΤΙ | 2,5700 | -2,65 % | -0,0700 | 2.810 |
| ΧΑΙΔΕ | 0,7600 | -2,56 % | -0,0200 | 5.131 |
| ΚΟΥΕΣ | 7,2000 | -2,31 % | -0,1700 | 10.650 |
| ΕΛΙΝ | 2,4200 | -2,02 % | -0,0500 | 6.972 |
Συνεχης ενημερωση
ΑΛΦΑ ΓΚΡΙΣΙΝ ΣΥΣΤ.ΙΣΧ.&ΕΛΕΧ.ΠΕ (ΑΓΚΡΙ)
0,0140 €
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 |
|---|---|---|---|---|---|---|---|
| 09/10/2008 | 2,0600 | 4,04% | 1,9800 | 2,1200 | 1,9600 | 15.538 | ,00 |
| 08/10/2008 | 1,9800 | -6,16% | 2,0000 | 2,0400 | 1,9100 | 10.494 | ,00 |
| 07/10/2008 | 2,1100 | 0,00% | 2,1200 | 2,1800 | 1,9400 | 17.609 | ,00 |
| 06/10/2008 | 2,1100 | -7,46% | 2,2600 | 2,2600 | 2,0600 | 21.021 | ,00 |
| 03/10/2008 | 2,2800 | -0,87% | 2,3000 | 2,3200 | 2,2700 | 7.458 | ,00 |
| 02/10/2008 | 2,3000 | -1,29% | 2,3300 | 2,3700 | 2,2900 | 3.743 | ,00 |
| 01/10/2008 | 2,3300 | 0,43% | 2,3800 | 2,3900 | 2,2700 | 5.846 | ,00 |
| 30/9/2008 | 2,3200 | -4,53% | 2,3800 | 2,3800 | 2,2900 | 11.096 | ,00 |
| 29/9/2008 | 2,4300 | -4,71% | 2,5600 | 2,5600 | 2,4100 | 7.739 | ,00 |
| 26/9/2008 | 2,5500 | -3,04% | 2,6200 | 2,6200 | 2,4900 | 4.271 | ,00 |
| 25/9/2008 | 2,6300 | 4,78% | 2,5100 | 2,7600 | 2,5100 | 4.516 | ,00 |
| 24/9/2008 | 2,5100 | 1,21% | 2,4900 | 2,5100 | 2,4900 | 2.414 | ,00 |
| 23/9/2008 | 2,4800 | -0,40% | 2,4600 | 2,5200 | 2,4200 | 6.609 | ,00 |
| 22/9/2008 | 2,4900 | -2,35% | 2,5500 | 2,5500 | 2,4400 | 10.060 | ,00 |
| 19/9/2008 | 2,5500 | 8,97% | 2,4000 | 2,5800 | 2,3700 | 22.922 | ,00 |
| 18/9/2008 | 2,3400 | -2,50% | 2,3100 | 2,5200 | 2,3100 | 9.630 | ,00 |
| 17/9/2008 | 2,4000 | -4,38% | 2,5200 | 2,5800 | 2,3800 | 20.821 | ,00 |
| 16/9/2008 | 2,5100 | 0,00% | 2,4700 | 2,5500 | 2,4700 | 5.035 | ,00 |
| 15/9/2008 | 2,5100 | -5,99% | 2,6700 | 2,6700 | 2,4800 | 10.479 | ,00 |
| 12/9/2008 | 2,6700 | -2,20% | 2,7600 | 2,7600 | 2,6500 | 5.667 | ,00 |
| 11/9/2008 | 2,7300 | -1,44% | 2,7700 | 2,7800 | 2,7200 | 4.425 | ,00 |
| 10/9/2008 | 2,7700 | -2,46% | 2,8400 | 2,8400 | 2,7500 | 4.375 | ,00 |
| 09/9/2008 | 2,8400 | 3,65% | 2,7500 | 2,9500 | 2,7300 | 2.739 | ,00 |
| 08/9/2008 | 2,7400 | -1,08% | 2,7600 | 2,8000 | 2,5500 | 4.988 | ,00 |
| 05/9/2008 | 2,7700 | -1,42% | 2,7900 | 2,8200 | 2,7600 | 6.991 | ,00 |
| 04/9/2008 | 2,8100 | -1,40% | 2,8600 | 2,8600 | 2,8000 | 3.743 | ,00 |
| 03/9/2008 | 2,8500 | 0,00% | 2,8800 | 2,8800 | 2,8400 | 2.015 | ,00 |
| 02/9/2008 | 2,8500 | -2,40% | 2,9400 | 2,9400 | 2,7400 | 5.299 | ,00 |
| 01/9/2008 | 2,9200 | 0,00% | 2,9200 | 2,9800 | 2,9000 | 6.477 | ,00 |
| 29/8/2008 | 2,9200 | -1,02% | 2,9700 | 2,9700 | 2,8700 | 7.128 | ,00 |
| 28/8/2008 | 2,9500 | 0,34% | 2,9400 | 2,9800 | 2,9200 | 5.585 | ,00 |
| 27/8/2008 | 2,9400 | 3,89% | 2,8600 | 2,9600 | 2,8600 | 10.958 | ,00 |
| 26/8/2008 | 2,8300 | 0,71% | 2,8300 | 2,8300 | 2,8200 | 5.518 | ,00 |
| 25/8/2008 | 2,8100 | 0,00% | 2,8100 | 2,8300 | 2,8100 | 482 | ,00 |
| 22/8/2008 | 2,8100 | 0,00% | 2,8200 | 2,8300 | 2,8100 | 207 | ,00 |
| 21/8/2008 | 2,8100 | -0,35% | 2,8300 | 2,8400 | 2,8100 | 481 | ,00 |
| 20/8/2008 | 2,8200 | -0,35% | 2,8600 | 2,8700 | 2,8200 | 1.003 | ,00 |
| 19/8/2008 | 2,8300 | -3,08% | 2,9000 | 2,9200 | 2,8300 | 2.291 | ,00 |
| 18/8/2008 | 2,9200 | 5,42% | 2,7400 | 2,9500 | 2,7400 | 7.015 | ,00 |
| 14/8/2008 | 2,7700 | -0,36% | 2,8000 | 2,8400 | 2,7600 | 1.603 | ,00 |
| 13/8/2008 | 2,7800 | -2,11% | 2,8100 | 2,8300 | 2,7500 | 1.386 | ,00 |
| 12/8/2008 | 2,8400 | -0,35% | 2,8500 | 2,8500 | 2,8400 | 424 | ,00 |
| 11/8/2008 | 2,8500 | -3,06% | 2,9200 | 2,9200 | 2,8500 | 1.235 | ,00 |
| 08/8/2008 | 2,9400 | -2,97% | 3,0200 | 3,0200 | 2,9200 | 1.857 | ,00 |
| 07/8/2008 | 3,0300 | 3,41% | 2,9100 | 3,1000 | 2,9100 | 8.778 | ,00 |
| 06/8/2008 | 2,9300 | 2,81% | 2,8700 | 2,9600 | 2,8700 | 8.665 | ,00 |
| 05/8/2008 | 2,8500 | 5,95% | 2,7000 | 2,8600 | 2,7000 | 22.787 | ,00 |
| 04/8/2008 | 2,6900 | -0,37% | 2,7000 | 2,7000 | 2,6900 | 2.455 | ,00 |
| 01/8/2008 | 2,7000 | -0,74% | 2,6800 | 2,7000 | 2,6500 | 613 | ,00 |
| 31/7/2008 | 2,7200 | 3,82% | 2,6300 | 2,7500 | 2,6300 | 2.668 | ,00 |
| 30/7/2008 | 2,6200 | 1,16% | 2,5900 | 2,6400 | 2,5900 | 1.273 | ,00 |
| 29/7/2008 | 2,5900 | -0,38% | 2,5800 | 2,5900 | 2,5800 | 4.054 | ,00 |
| 28/7/2008 | 2,6000 | -1,52% | 2,6400 | 2,6500 | 2,6000 | 1.075 | ,00 |
| 25/7/2008 | 2,6400 | -0,75% | 2,6300 | 2,6400 | 2,6200 | 783 | ,00 |
| 24/7/2008 | 2,6600 | -0,37% | 2,6700 | 2,6700 | 2,6200 | 948 | ,00 |
| 23/7/2008 | 2,6700 | 1,14% | 2,6400 | 2,7000 | 2,6400 | 4.143 | ,00 |
| 22/7/2008 | 2,6400 | -1,49% | 2,6500 | 2,6600 | 2,6300 | 787 | ,00 |
| 21/7/2008 | 2,6800 | 3,08% | 2,5700 | 2,6900 | 2,5700 | 2.400 | ,00 |
| 18/7/2008 | 2,6000 | -1,89% | 2,6200 | 2,6500 | 2,6000 | 3.517 | ,00 |
| 17/7/2008 | 2,6500 | 2,71% | 2,6100 | 2,7000 | 2,6000 | 12.127 | ,00 |
| 16/7/2008 | 2,5800 | -0,39% | 2,6000 | 2,6000 | 2,5500 | 4.805 | ,00 |
| 15/7/2008 | 2,5900 | -5,13% | 2,6300 | 2,6500 | 2,5800 | 10.362 | ,00 |
| 14/7/2008 | 2,7300 | -0,36% | 2,7700 | 2,7700 | 2,6800 | 3.960 | ,00 |
| 11/7/2008 | 2,7400 | 0,00% | 2,7400 | 2,7500 | 2,6700 | 1.136 | ,00 |
| 10/7/2008 | 2,7400 | 4,18% | 2,5900 | 2,8300 | 2,5900 | 8.533 | ,00 |
| 09/7/2008 | 2,6300 | 2,73% | 2,5800 | 2,6500 | 2,5800 | 6.226 | ,00 |
| 08/7/2008 | 2,5600 | -1,54% | 2,6000 | 2,6000 | 2,5000 | 6.371 | ,00 |
| 07/7/2008 | 2,6000 | 3,17% | 2,5200 | 2,6300 | 2,5200 | 4.569 | ,00 |
| 04/7/2008 | 2,5200 | 0,40% | 2,5300 | 2,5800 | 2,5200 | 9.182 | ,00 |
| 03/7/2008 | 2,5100 | 0,80% | 2,4900 | 2,5700 | 2,4100 | 10.337 | ,00 |
| 02/7/2008 | 2,4900 | -3,49% | 2,6000 | 2,6500 | 2,4800 | 4.950 | ,00 |
| 01/7/2008 | 2,5800 | -0,77% | 2,6000 | 2,6300 | 2,5100 | 19.310 | ,00 |
| 30/6/2008 | 2,6000 | 1,17% | 2,6100 | 2,6100 | 2,5200 | 15.501 | ,00 |
| 27/6/2008 | 2,5700 | -7,89% | 2,7800 | 2,7800 | 2,5500 | 13.753 | ,00 |
| 26/6/2008 | 2,7900 | -1,41% | 2,8500 | 2,8500 | 2,7000 | 8.641 | ,00 |
| 25/6/2008 | 2,8300 | 2,17% | 2,7700 | 2,9600 | 2,7700 | 14.105 | ,00 |
| 24/6/2008 | 2,7700 | -3,48% | 2,8700 | 2,9000 | 2,7500 | 14.209 | ,00 |
| 23/6/2008 | 2,8700 | -4,65% | 3,0400 | 3,0400 | 2,8400 | 5.673 | ,00 |
| 20/6/2008 | 3,0100 | -2,59% | 3,0800 | 3,1200 | 2,9900 | 6.326 | ,00 |
| 19/6/2008 | 3,0900 | -0,32% | 3,0800 | 3,1000 | 3,0200 | 3.800 | ,00 |
| 18/6/2008 | 3,1000 | 0,65% | 3,1300 | 3,1400 | 3,0400 | 2.027 | ,00 |
| 17/6/2008 | 3,0800 | 1,65% | 3,0500 | 3,1800 | 3,0500 | 18.706 | ,00 |
| 13/6/2008 | 3,0300 | -0,66% | 3,0700 | 3,0900 | 2,9900 | 5.238 | ,00 |
| 12/6/2008 | 3,0500 | -1,61% | 3,0800 | 3,1200 | 3,0500 | 6.796 | ,00 |
| 11/6/2008 | 3,1000 | -0,32% | 3,1100 | 3,1700 | 3,0300 | 12.909 | ,00 |
| 10/6/2008 | 3,1100 | -4,31% | 3,2500 | 3,2700 | 3,1000 | 22.547 | ,00 |
| 09/6/2008 | 3,2500 | 2,20% | 3,0900 | 3,3700 | 3,0200 | 33.095 | ,00 |
| 06/6/2008 | 3,1800 | 6,00% | 3,0800 | 3,1800 | 3,0700 | 34.489 | ,00 |
| 05/6/2008 | 3,0000 | 5,26% | 2,8700 | 3,1300 | 2,8700 | 39.531 | ,00 |
| 04/6/2008 | 2,8500 | -0,70% | 2,8700 | 2,8800 | 2,8400 | 2.932 | ,00 |
| 03/6/2008 | 2,8700 | 0,00% | 2,8700 | 2,9600 | 2,8300 | 6.859 | ,00 |
| 02/6/2008 | 2,8700 | 0,00% | 2,9000 | 2,9200 | 2,7600 | 5.007 | ,00 |
| 30/5/2008 | 2,8700 | -1,37% | 2,9300 | 2,9700 | 2,8600 | 18.879 | ,00 |
| 29/5/2008 | 2,9100 | 1,39% | 2,9200 | 2,9800 | 2,8800 | 3.479 | ,00 |
| 28/5/2008 | 2,8700 | 2,50% | 2,8400 | 3,0100 | 2,8400 | 24.414 | ,00 |
| 27/5/2008 | 2,8000 | 3,70% | 2,7200 | 2,9700 | 2,7200 | 15.655 | ,00 |
| 26/5/2008 | 2,7000 | -1,46% | 2,7800 | 2,7800 | 2,6800 | 3.960 | ,00 |
| 23/5/2008 | 2,7400 | 0,37% | 2,7400 | 2,7600 | 2,6500 | 4.526 | ,00 |
| 22/5/2008 | 2,7300 | -2,15% | 2,7900 | 2,7900 | 2,7200 | 1.498 | ,00 |
| 21/5/2008 | 2,7900 | -0,36% | 2,8200 | 2,8500 | 2,7900 | 3.722 | ,00 |
| 20/5/2008 | 2,8000 | -3,45% | 2,9100 | 2,9100 | 2,7600 | 7.015 | ,00 |
| 19/5/2008 | 2,9000 | 0,69% | 2,9000 | 2,9200 | 2,8500 | 2.607 | ,00 |
| 16/5/2008 | 2,8800 | -1,37% | 2,9400 | 2,9400 | 2,8600 | 3.677 | ,00 |
| 15/5/2008 | 2,9200 | 2,46% | 2,8200 | 2,9200 | 2,7600 | 10.274 | ,00 |
| 14/5/2008 | 2,8500 | -4,68% | 3,0100 | 3,0100 | 2,8400 | 25.604 | ,00 |
| 13/5/2008 | 2,9900 | 1,36% | 3,0300 | 3,0300 | 2,9400 | 2.800 | ,00 |
| 12/5/2008 | 2,9500 | 3,15% | 2,8600 | 2,9500 | 2,8600 | 24.265 | ,00 |
| 09/5/2008 | 2,8600 | -1,38% | 2,9100 | 2,9600 | 2,8600 | 8.387 | ,00 |
| 08/5/2008 | 2,9000 | -3,97% | 3,0200 | 3,1000 | 2,8600 | 28.592 | ,00 |
| 07/5/2008 | 3,0200 | -0,98% | 3,0700 | 3,0700 | 2,9900 | 9.948 | ,00 |
| 06/5/2008 | 3,0500 | 2,69% | 2,9700 | 3,0900 | 2,9700 | 10.873 | ,00 |
| 05/5/2008 | 2,9700 | 0,34% | 3,0100 | 3,0400 | 2,9500 | 11.492 | ,00 |
| 02/5/2008 | 2,9600 | -1,33% | 3,0000 | 3,0800 | 2,9500 | 10.947 | ,00 |
| 30/4/2008 | 3,0000 | 1,69% | 2,9900 | 3,0800 | 2,9900 | 15.667 | ,00 |
| 29/4/2008 | 2,9500 | 4,61% | 2,8400 | 2,9700 | 2,8300 | 15.183 | ,00 |
| 24/4/2008 | 2,8200 | -3,75% | 2,9000 | 2,9000 | 2,7600 | 31.822 | ,00 |
| 23/4/2008 | 2,9300 | -0,68% | 2,9800 | 3,0100 | 2,8800 | 7.882 | ,00 |
| 22/4/2008 | 2,9500 | 3,51% | 2,8600 | 2,9700 | 2,8300 | 15.834 | ,00 |
| 21/4/2008 | 2,8500 | -4,68% | 3,0100 | 3,0500 | 2,8300 | 23.635 | ,00 |
| 18/4/2008 | 2,9900 | 3,82% | 2,8700 | 3,0000 | 2,8600 | 29.200 | ,00 |
| 17/4/2008 | 2,8800 | 5,11% | 2,7800 | 2,9600 | 2,7400 | 45.808 | ,00 |
| 16/4/2008 | 2,7400 | 1,48% | 2,7000 | 2,7900 | 2,6900 | 5.047 | ,00 |
| 15/4/2008 | 2,7000 | 2,66% | 2,6800 | 2,8200 | 2,6300 | 29.255 | ,00 |
| 14/4/2008 | 2,6300 | -1,13% | 2,5700 | 2,6400 | 2,5200 | 23.319 | ,00 |
| 11/4/2008 | 2,6600 | -1,48% | 2,7500 | 2,7800 | 2,5700 | 19.932 | ,00 |
| 10/4/2008 | 2,7000 | 0,00% | 2,7300 | 2,7300 | 2,6100 | 18.555 | ,00 |
| 09/4/2008 | 2,7000 | -1,82% | 2,7500 | 2,8200 | 2,6800 | 17.213 | ,00 |
| 08/4/2008 | 2,7500 | 10,44% | 2,4800 | 2,8400 | 2,4500 | 101.796 | ,00 |
| 07/4/2008 | 2,4900 | 2,47% | 2,4300 | 2,5100 | 2,4300 | 19.165 | ,00 |
| 04/4/2008 | 2,4300 | -0,41% | 2,4400 | 2,5300 | 2,4300 | 12.175 | ,00 |
| 03/4/2008 | 2,4400 | -2,01% | 2,4800 | 2,4900 | 2,4400 | 6.702 | ,00 |
| 02/4/2008 | 2,4900 | 5,06% | 2,4100 | 2,5900 | 2,4100 | 32.618 | ,00 |
| 01/4/2008 | 2,3700 | 1,72% | 2,3300 | 2,4400 | 2,3300 | 19.099 | ,00 |
| 31/3/2008 | 2,3300 | 1,30% | 2,3000 | 2,3500 | 2,2700 | 9.452 | ,00 |
| 28/3/2008 | 2,3000 | 0,44% | 2,3000 | 2,4400 | 2,2800 | 37.323 | ,00 |
| 27/3/2008 | 2,2900 | 9,05% | 2,1200 | 2,3800 | 2,1200 | 47.690 | ,00 |
| 26/3/2008 | 2,1000 | 1,45% | 2,0700 | 2,1600 | 2,0700 | 26.149 | ,00 |
| 20/3/2008 | 2,0700 | -5,91% | 2,2400 | 2,2400 | 1,9800 | 43.170 | ,00 |
| 19/3/2008 | 2,2000 | -3,08% | 2,3400 | 2,3400 | 2,1800 | 14.659 | ,00 |
| 18/3/2008 | 2,2700 | -1,30% | 2,3200 | 2,4600 | 2,2500 | 15.056 | ,00 |
| 17/3/2008 | 2,3000 | -7,63% | 2,4700 | 2,4700 | 2,2600 | 31.285 | ,00 |
| 14/3/2008 | 2,4900 | -0,80% | 2,5500 | 2,6700 | 2,4900 | 12.304 | ,00 |
| 13/3/2008 | 2,5100 | -4,56% | 2,6000 | 2,6000 | 2,4600 | 13.555 | ,00 |
| 12/3/2008 | 2,6300 | 0,77% | 2,6400 | 2,7900 | 2,6200 | 26.235 | ,00 |
| 11/3/2008 | 2,6100 | 2,35% | 2,5500 | 2,6500 | 2,5300 | 14.454 | ,00 |
| 07/3/2008 | 2,5500 | -4,85% | 2,6700 | 2,6700 | 2,5300 | 27.187 | ,00 |
| 06/3/2008 | 2,6800 | -1,83% | 2,7400 | 2,7400 | 2,6600 | 4.133 | ,00 |
| 03/3/2008 | 2,7300 | -2,85% | 2,7700 | 2,8000 | 2,6900 | 13.366 | ,00 |
| 29/2/2008 | 2,8100 | 1,81% | 2,7200 | 3,0100 | 2,7200 | 14.040 | ,00 |
| 28/2/2008 | 2,7600 | -4,83% | 2,9300 | 2,9300 | 2,6200 | 12.532 | ,00 |
| 27/2/2008 | 2,9000 | -1,69% | 2,9600 | 3,0100 | 2,8800 | 13.738 | ,00 |
| 26/2/2008 | 2,9500 | -0,34% | 3,0000 | 3,0400 | 2,9500 | 9.570 | ,00 |
| 25/2/2008 | 2,9600 | 0,68% | 2,9800 | 3,0100 | 2,9500 | 14.685 | ,00 |
| 22/2/2008 | 2,9400 | -2,33% | 3,0100 | 3,0100 | 2,9300 | 16.128 | ,00 |
| 21/2/2008 | 3,0100 | 2,38% | 2,9800 | 3,1200 | 2,9800 | 18.835 | ,00 |
| 20/2/2008 | 2,9400 | -2,97% | 3,0200 | 3,0200 | 2,9300 | 7.963 | ,00 |
| 19/2/2008 | 3,0300 | 2,36% | 2,9900 | 3,0900 | 2,9200 | 30.652 | ,00 |
| 18/2/2008 | 2,9600 | 0,34% | 2,9200 | 2,9900 | 2,9200 | 15.287 | ,00 |
| 15/2/2008 | 2,9500 | -4,22% | 3,0800 | 3,0800 | 2,8700 | 20.490 | ,00 |
| 14/2/2008 | 3,0800 | 2,67% | 3,0400 | 3,1000 | 3,0100 | 22.215 | ,00 |
| 13/2/2008 | 3,0000 | 1,01% | 3,0300 | 3,1000 | 2,9900 | 14.925 | ,00 |
| 12/2/2008 | 2,9700 | 0,34% | 3,0000 | 3,0400 | 2,9000 | 29.402 | ,00 |
| 11/2/2008 | 2,9600 | -1,33% | 3,0000 | 3,0000 | 2,9200 | 23.652 | ,00 |
| 08/2/2008 | 3,0000 | -2,60% | 3,1400 | 3,1800 | 2,9800 | 15.627 | ,00 |
| 07/2/2008 | 3,0800 | -2,84% | 3,2200 | 3,2200 | 2,9800 | 26.602 | ,00 |
| 06/2/2008 | 3,1700 | 0,63% | 3,0800 | 3,2000 | 3,0800 | 30.047 | ,00 |
| 05/2/2008 | 3,1500 | -2,17% | 3,2000 | 3,3100 | 3,1200 | 37.051 | ,00 |
| 04/2/2008 | 3,2200 | 0,63% | 3,2900 | 3,4200 | 3,2000 | 35.058 | ,00 |
| 01/2/2008 | 3,2000 | 1,59% | 3,2500 | 3,3700 | 3,1200 | 57.642 | ,00 |
| 31/1/2008 | 3,1500 | -4,26% | 3,2900 | 3,4600 | 3,1300 | 98.526 | ,00 |
| 30/1/2008 | 3,2900 | 0,00% | 3,3100 | 3,4600 | 3,1800 | 23.571 | ,00 |
| 29/1/2008 | 3,2900 | 12,29% | 3,0800 | 3,3100 | 3,0000 | 48.127 | ,00 |
| 28/1/2008 | 2,9300 | -5,18% | 3,0500 | 3,0500 | 2,9000 | 24.928 | ,00 |
| 25/1/2008 | 3,0900 | 6,19% | 2,9700 | 3,1200 | 2,9300 | 45.411 | ,00 |
| 24/1/2008 | 2,9100 | 13,67% | 2,6600 | 2,9400 | 2,6600 | 67.812 | ,00 |
| 23/1/2008 | 2,5600 | -9,22% | 2,9100 | 2,9700 | 2,5500 | 63.052 | ,00 |
| 22/1/2008 | 2,8200 | -4,41% | 2,7000 | 3,1400 | 2,6600 | 87.800 | ,00 |
| 21/1/2008 | 2,9500 | -10,88% | 3,2500 | 3,2500 | 2,9400 | 31.961 | ,00 |
| 18/1/2008 | 3,3100 | 2,80% | 3,2000 | 3,3500 | 3,1700 | 23.679 | ,00 |
| 17/1/2008 | 3,2200 | 1,58% | 3,2900 | 3,3300 | 3,1200 | 39.609 | ,00 |
| 16/1/2008 | 3,1700 | -3,06% | 3,2000 | 3,3300 | 3,1200 | 43.719 | ,00 |
| 15/1/2008 | 3,2700 | -5,49% | 3,4600 | 3,5000 | 3,2200 | 30.646 | ,00 |
| 14/1/2008 | 3,4600 | 0,58% | 3,4200 | 3,5200 | 3,3300 | 24.737 | ,00 |
| 11/1/2008 | 3,4400 | -1,71% | 3,5200 | 3,5400 | 3,3300 | 25.605 | ,00 |
| 10/1/2008 | 3,5000 | -3,58% | 3,6500 | 3,7300 | 3,4400 | 28.731 | ,00 |
| 09/1/2008 | 3,6300 | -4,47% | 3,7500 | 3,7500 | 3,5000 | 47.706 | ,00 |
| 08/1/2008 | 3,8000 | -1,04% | 3,8600 | 3,9000 | 3,8000 | 7.004 | ,00 |
| 07/1/2008 | 3,8400 | -1,54% | 3,9200 | 3,9200 | 3,7800 | 15.444 | ,00 |
| 04/1/2008 | 3,9000 | -1,76% | 3,9700 | 4,0900 | 3,8800 | 17.332 | ,00 |
| 03/1/2008 | 3,9700 | -2,46% | 4,0700 | 4,0900 | 3,8800 | 31.089 | ,00 |
| 02/1/2008 | 4,0700 | -1,69% | 4,1400 | 4,1800 | 4,0500 | 16.910 | ,00 |
| 31/12/2007 | 4,1400 | -1,90% | 4,2600 | 4,3300 | 4,0900 | 34.065 | 144.602,50 |
| 28/12/2007 | 4,2200 | 2,43% | 4,0900 | 4,2400 | 3,9700 | 21.112 | 87.441,06 |
| 27/12/2007 | 4,1200 | 1,73% | 4,0700 | 4,1400 | 3,8800 | 11.935 | 48.203,04 |
| 24/12/2007 | 4,0500 | -2,64% | 4,1800 | 4,2400 | 4,0100 | 15.849 | 65.747,20 |
| 21/12/2007 | 4,1600 | -3,93% | 4,3500 | 4,4300 | 4,1400 | 16.582 | 71.572,56 |
| 20/12/2007 | 4,3300 | -2,26% | 4,4500 | 4,5400 | 4,2800 | 22.441 | 98.058,80 |
| 19/12/2007 | 4,4300 | 1,37% | 4,3500 | 4,5200 | 4,3300 | 17.410 | 77.362,24 |
| 18/12/2007 | 4,3700 | 0,92% | 4,3300 | 4,6200 | 4,2600 | 28.585 | 126.433,74 |
| 17/12/2007 | 4,3300 | -2,70% | 4,4800 | 4,4800 | 4,2000 | 28.984 | 124.533,98 |
| 14/12/2007 | 4,4500 | -2,84% | 4,7500 | 4,7500 | 4,4100 | 27.132 | 123.925,82 |
| 13/12/2007 | 4,5800 | 5,29% | 4,3700 | 4,6700 | 4,2200 | 79.227 | 354.069,40 |
| 12/12/2007 | 4,3500 | 9,57% | 3,8600 | 4,3500 | 3,8600 | 59.853 | 249.971,42 |
| 11/12/2007 | 3,9700 | -0,50% | 4,0100 | 4,1600 | 3,9200 | 26.291 | 105.904,94 |
| 10/12/2007 | 3,9900 | 4,45% | 3,8600 | 4,0300 | 3,7500 | 27.864 | 109.024,80 |
| 07/12/2007 | 3,8200 | 2,96% | 3,7300 | 3,9500 | 3,7300 | 29.427 | 113.423,52 |
| 06/12/2007 | 3,7100 | 0,00% | 3,7800 | 3,8400 | 3,6900 | 16.739 | 63.153,86 |
| 05/12/2007 | 3,7100 | 5,40% | 3,5200 | 3,8200 | 3,5200 | 20.149 | 74.739,60 |
| 04/12/2007 | 3,5200 | -1,68% | 3,6700 | 3,6700 | 3,5000 | 23.490 | 84.480,70 |
| 03/12/2007 | 3,5800 | -2,98% | 3,6900 | 3,7100 | 3,5800 | 13.288 | 48.275,80 |
| 30/11/2007 | 3,6900 | -0,54% | 3,7100 | 3,8400 | 3,6500 | 20.677 | 77.006,00 |
| 29/11/2007 | 3,7100 | -1,07% | 3,8800 | 3,8800 | 3,5200 | 62.255 | 234.427,56 |
| 28/11/2007 | 3,7500 | 0,54% | 3,8000 | 3,9000 | 3,7300 | 45.058 | 173.405,16 |
| 27/11/2007 | 3,7300 | -1,32% | 3,6500 | 3,8400 | 3,5800 | 53.206 | 196.150,04 |
| 26/11/2007 | 3,7800 | 1,34% | 3,9200 | 3,9500 | 3,7300 | 97.731 | 374.933,32 |
| 23/11/2007 | 3,7300 | 16,56% | 3,2200 | 3,7500 | 3,2200 | 104.808 | ,00 |
| 22/11/2007 | 3,2000 | -2,14% | 3,2700 | 3,3700 | 3,1200 | 43.893 | 510.946,84 |
| 21/11/2007 | 3,2700 | -13,95% | 3,7500 | 3,7500 | 3,0400 | 166.325 | 551.461,61 |
| 20/11/2007 | 3,8000 | -3,06% | 3,9900 | 4,0500 | 3,6900 | 67.164 | 256.371,78 |
| 19/11/2007 | 3,9200 | -6,22% | 4,1800 | 4,2800 | 3,8400 | 36.517 | 144.888,40 |
| 16/11/2007 | 4,1800 | 0,97% | 4,1400 | 4,2000 | 3,9900 | 70.469 | 278.673,42 |
| 15/11/2007 | 4,1400 | -5,26% | 4,3500 | 4,3500 | 4,1200 | 54.143 | 226.821,02 |
| 14/11/2007 | 4,3700 | -2,89% | 4,6200 | 4,7100 | 4,3500 | 39.516 | 177.322,34 |
| 13/11/2007 | 4,5000 | -1,32% | 4,5600 | 4,5600 | 4,3700 | 69.780 | 311.913,78 |
| 12/11/2007 | 4,5600 | -4,40% | 4,8200 | 4,8800 | 4,4800 | 37.753 | 177.148,04 |
| 09/11/2007 | 4,7700 | -1,04% | 4,8800 | 5,0900 | 4,6000 | 79.981 | 384.837,10 |
| 08/11/2007 | 4,8200 | -1,63% | 4,8400 | 4,9600 | 4,7500 | 47.362 | 229.634,74 |
| 07/11/2007 | 4,9000 | -2,58% | 5,0700 | 5,0900 | 4,8600 | 50.629 | 250.049,52 |
| 06/11/2007 | 5,0300 | 1,00% | 5,0500 | 5,1500 | 5,0100 | 21.301 | 108.236,74 |
| 05/11/2007 | 4,9800 | -4,23% | 5,2400 | 5,2400 | 4,9600 | 31.938 | 162.052,94 |
| 02/11/2007 | 5,2000 | 0,39% | 5,0700 | 5,3700 | 5,0700 | 57.384 | 300.443,30 |
| 01/11/2007 | 5,1800 | -3,54% | 5,4300 | 5,6200 | 5,1500 | 91.753 | 492.094,78 |
| 31/10/2007 | 5,3700 | 3,67% | 5,1800 | 5,5200 | 5,0100 | 109.704 | 581.547,46 |
| 30/10/2007 | 5,1800 | -4,60% | 5,3900 | 5,3900 | 5,1500 | 104.245 | 545.961,32 |
| 29/10/2007 | 5,4300 | -3,04% | 5,6200 | 5,6800 | 5,3000 | 60.642 | 329.740,34 |
| 26/10/2007 | 5,6000 | -0,71% | 5,6200 | 5,7900 | 5,5600 | 41.094 | 231.158,70 |
| 25/10/2007 | 5,6400 | 1,44% | 5,6800 | 5,8300 | 5,6000 | 144.349 | 825.702,52 |
| 24/10/2007 | 5,5600 | 8,81% | 5,1300 | 5,5800 | 5,1300 | 218.594 | 1.173.801,42 |
| 23/10/2007 | 5,1100 | 4,71% | 5,0100 | 5,1300 | 4,9600 | 94.361 | 476.183,30 |
| 22/10/2007 | 4,8800 | -1,21% | 4,8800 | 4,8800 | 4,6900 | 70.394 | 336.870,36 |
| 19/10/2007 | 4,9400 | 2,07% | 4,9400 | 5,2600 | 4,8800 | 151.759 | 770.122,76 |
| 18/10/2007 | 4,8400 | 11,78% | 4,4100 | 5,0900 | 4,4100 | 206.489 | 1.008.466,10 |
| 17/10/2007 | 4,3300 | 5,10% | 4,1600 | 4,4300 | 4,1600 | 56.511 | 245.124,04 |
| 16/10/2007 | 4,1200 | -5,29% | 4,3500 | 4,3500 | 4,0900 | 41.240 | 171.810,56 |
| 15/10/2007 | 4,3500 | -3,76% | 4,4800 | 4,6000 | 4,2800 | 57.698 | 255.666,80 |
| 12/10/2007 | 4,5200 | 5,61% | 4,3500 | 4,9200 | 4,3100 | 258.906 | 1.201.268,66 |
| 11/10/2007 | 4,2800 | 19,55% | 3,6300 | 4,2800 | 3,6300 | 166.396 | 673.154,20 |
| 10/10/2007 | 3,5800 | 0,56% | 3,5600 | 3,6500 | 3,5200 | 35.721 | 127.918,84 |
| 09/10/2007 | 3,5600 | 0,56% | 3,5200 | 3,6700 | 3,5000 | 30.285 | 108.677,94 |
| 08/10/2007 | 3,5400 | -1,12% | 3,5800 | 3,5800 | 3,5000 | 7.731 | 27.359,32 |
| 05/10/2007 | 3,5800 | 0,00% | 3,5600 | 3,5800 | 3,4800 | 20.654 | 72.738,10 |
| 04/10/2007 | 3,5800 | 1,70% | 3,5200 | 3,5800 | 3,4400 | 18.562 | 65.376,48 |
| 03/10/2007 | 3,5200 | -3,03% | 3,5800 | 3,6500 | 3,4800 | 70.715 | 250.072,82 |
| 02/10/2007 | 3,6300 | 2,54% | 3,5800 | 3,6300 | 3,4600 | 18.899 | 66.748,14 |
| 01/10/2007 | 3,5400 | 0,57% | 3,5200 | 3,5400 | 3,4600 | 8.210 | 28.752,72 |
| 28/9/2007 | 3,5200 | -1,12% | 3,5600 | 3,5600 | 3,3900 | 13.087 | 45.781,66 |
| 27/9/2007 | 3,5600 | -1,93% | 3,6300 | 3,6300 | 3,5200 | 11.757 | 41.736,44 |
| 26/9/2007 | 3,6300 | 0,55% | 3,6100 | 3,6500 | 3,5600 | 18.083 | 65.165,26 |
| 25/9/2007 | 3,6100 | -0,55% | 3,6100 | 3,6300 | 3,5600 | 7.554 | 27.148,92 |
| 24/9/2007 | 3,6300 | 2,54% | 3,5400 | 3,7100 | 3,4600 | 60.441 | 215.629,86 |
| 21/9/2007 | 3,5400 | -1,12% | 3,5800 | 3,5800 | 3,4400 | 5.602 | 19.783,68 |
| 20/9/2007 | 3,5800 | -2,45% | 3,6500 | 3,6500 | 3,5200 | 5.585 | 19.964,72 |
| 19/9/2007 | 3,6700 | 1,66% | 3,6100 | 3,6900 | 3,5600 | 9.306 | 33.776,80 |
| 18/9/2007 | 3,6100 | 4,34% | 3,4400 | 3,6300 | 3,3700 | 10.571 | 36.600,60 |
| 17/9/2007 | 3,4600 | -0,57% | 3,4800 | 3,4800 | 3,3500 | 3.434 | 11.686,32 |
| 14/9/2007 | 3,4800 | 0,00% | 3,4600 | 3,4800 | 3,3900 | 11.756 | 40.366,42 |
| 13/9/2007 | 3,4800 | 3,26% | 3,3500 | 3,5000 | 3,2900 | 10.395 | 35.079,00 |
| 12/9/2007 | 3,3700 | 0,60% | 3,3900 | 3,3900 | 3,2900 | 4.771 | 15.969,48 |
| 11/9/2007 | 3,3500 | -1,18% | 3,3500 | 3,3700 | 3,2200 | 5.162 | 17.042,42 |
| 10/9/2007 | 3,3900 | 0,00% | 3,3700 | 3,3900 | 3,2700 | 9.183 | 30.446,40 |
| 07/9/2007 | 3,3900 | 0,59% | 3,3700 | 3,3900 | 3,2700 | 11.365 | 38.214,78 |
| 06/9/2007 | 3,3700 | 1,20% | 3,3100 | 3,3900 | 3,2000 | 14.863 | 48.878,18 |
| 05/9/2007 | 3,3300 | -3,20% | 3,4400 | 3,4400 | 3,3100 | 8.311 | 27.817,38 |
| 04/9/2007 | 3,4400 | -1,71% | 3,5000 | 3,5200 | 3,3100 | 9.900 | 32.629,92 |
| 03/9/2007 | 3,5000 | 3,24% | 3,4400 | 3,5000 | 3,4400 | 6.567 | 22.826,66 |
| 31/8/2007 | 3,3900 | 0,00% | 3,3900 | 3,4400 | 3,3700 | 10.415 | 35.432,62 |
| 30/8/2007 | 3,3900 | -2,02% | 3,5000 | 3,5400 | 3,3500 | 17.052 | 58.922,94 |
| 29/8/2007 | 3,4600 | -1,14% | 3,4400 | 3,5000 | 3,2900 | 11.726 | 40.396,50 |
| 28/8/2007 | 3,5000 | -4,63% | 3,6700 | 3,6700 | 3,4200 | 24.529 | 86.732,24 |
| 27/8/2007 | 3,6700 | 4,26% | 3,5200 | 3,7800 | 3,5200 | 63.118 | 231.927,14 |
| 24/8/2007 | 3,5200 | 1,15% | 3,4800 | 3,5200 | 3,4400 | 13.484 | 47.054,78 |
| 23/8/2007 | 3,4800 | 0,00% | 3,5200 | 3,5600 | 3,4600 | 13.285 | 46.752,10 |
| 22/8/2007 | 3,4800 | 2,65% | 3,3900 | 3,5800 | 3,3900 | 27.003 | 94.543,96 |
| 21/8/2007 | 3,3900 | 0,00% | 3,3900 | 3,4400 | 3,3300 | 6.934 | 23.441,20 |
| 20/8/2007 | 3,3900 | 0,00% | 3,4600 | 3,5200 | 3,3500 | 21.234 | 72.659,44 |
| 17/8/2007 | 3,3900 | 4,31% | 3,2700 | 3,4400 | 3,1800 | 48.332 | 159.642,14 |
| 16/8/2007 | 3,2500 | -7,67% | 3,4800 | 3,4800 | 3,1800 | 32.599 | 106.337,24 |
| 14/8/2007 | 3,5200 | 2,33% | 3,4400 | 3,6100 | 3,3500 | 43.734 | 153.768,78 |
| 13/8/2007 | 3,4400 | 0,00% | 3,5000 | 3,5000 | 3,3500 | 46.385 | 159.603,84 |
| 10/8/2007 | 3,4400 | -9,47% | 3,6500 | 3,6700 | 3,3500 | 80.784 | 281.601,36 |
| 09/8/2007 | 3,8000 | -4,28% | 3,9500 | 3,9500 | 3,7500 | 12.662 | 48.650,32 |
| 08/8/2007 | 3,9700 | 3,93% | 3,8000 | 4,1200 | 3,8000 | 82.261 | 329.250,92 |
| 07/8/2007 | 3,8200 | -2,05% | 3,9000 | 3,9900 | 3,6100 | 35.725 | 136.564,20 |
| 06/8/2007 | 3,9000 | -1,76% | 3,9200 | 3,9200 | 3,7100 | 20.482 | 78.918,36 |
| 03/8/2007 | 3,9700 | -1,98% | 4,0500 | 4,0500 | 3,9000 | 15.451 | 61.139,50 |
| 02/8/2007 | 4,0500 | 0,50% | 4,0700 | 4,1400 | 3,9900 | 26.858 | 108.831,10 |
| 01/8/2007 | 4,0300 | -2,18% | 4,1200 | 4,1400 | 3,9200 | 29.986 | 119.726,90 |
| 31/7/2007 | 4,1200 | 1,23% | 4,0900 | 4,1800 | 4,0300 | 88.415 | 360.889,04 |
| 30/7/2007 | 4,0700 | -4,01% | 4,0700 | 4,2400 | 4,0300 | 38.855 | 158.968,34 |
| 27/7/2007 | 4,2400 | 0,00% | 4,1200 | 4,2400 | 3,9900 | 43.302 | 181.335,84 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΜΨΑ | 47,0000 | 11,37 % | 4,8000 | 404 |
| ΛΑΝΑΚ | 1,5400 | 8,45 % | 0,1200 | 5.670 |
| ΦΟΥΝΤΛ | 1,0150 | 6,17 % | 0,0590 | 103.615 |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 0,1050 | 115.150 |
| ΛΟΓΟΣ | 2,2800 | 4,59 % | 0,1000 | 1.388 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 2.065 |
| ΒΙΟΣΚ | 3,0600 | 3,38 % | 0,1000 | 73.196 |
| ΜΙΓ | 3,8400 | 3,23 % | 0,1200 | 24.164 |
| ΙΝΤΚΑ | 3,4250 | 3,16 % | 0,1050 | 86.128 |
| ΚΡΙ | 19,6400 | 3,04 % | 0,5800 | 59.468 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2900 | 0,00 % | 0,0000 | 3.088.712 |
| ΛΑΜΔΑ | 7,3600 | 1,24 % | 0,0900 | 1.422.911 |
| ΚΡΙ | 19,6400 | 3,04 % | 0,5800 | 1.145.605 |
| ΑΔΜΗΕ | 3,0250 | -1,14 % | -0,0350 | 746.536 |
| ΕΕΕ | 39,3200 | -0,51 % | -0,2000 | 703.283 |
| ΙΝΤΚΑ | 3,4250 | 3,16 % | 0,1050 | 293.565 |
| ΣΑΡ | 12,7200 | 0,95 % | 0,1200 | 290.188 |
| ΑΛΦΑ | 3,5060 | 0,60 % | 0,0210 | 274.915 |
| ΙΝΤΕΚ | 5,9500 | 0,34 % | 0,0200 | 243.338 |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 0,1050 | 228.778 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2900 | 0,00 % | 494.259 | 3,09εκ. |
| ΦΒΜΕΖΖ | 0,0675 | -0,30 % | 413.836 | 27.777 |
| ΚΑΙΡΟΜΕΖ | 0,4750 | -1,25 % | 279.328 | 132,3χιλ. |
| ΑΔΜΗΕ | 3,0250 | -1,14 % | 245.070 | 746,5χιλ. |
| ΛΑΜΔΑ | 7,3600 | 1,24 % | 194.898 | 1,42εκ. |
| ΞΥΛΚ | 0,2640 | 0,00 % | 136.748 | 36.135 |
| ΓΚΜΕΖΖ | 0,4715 | -0,11 % | 130.347 | 61.940 |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 115.150 | 228,8χιλ. |
| EIS | 1,7460 | 2,71 % | 112.408 | 195,6χιλ. |
| ΣΑΝΜΕΖΖ | 0,1948 | -0,71 % | 111.303 | 21.711 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2900 | 0,00 % | 494.259 | 0,82 % |
| EIS | 1,7460 | 2,71 % | 112.408 | 0,73 % |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 115.150 | 0,43 % |
| ΒΙΟΣΚ | 3,0600 | 3,38 % | 73.196 | 0,43 % |
| ΛΕΒΠ | 0,2040 | 0,00 % | 8.800 | 0,41 % |
| ΚΥΡΙΟ | 2,0400 | -3,32 % | 24.814 | 0,33 % |
| ΚΟΥΑΛ | 1,4040 | 0,29 % | 84.997 | 0,31 % |
| ΦΟΥΝΤΛ | 1,0150 | 6,17 % | 103.615 | 0,31 % |
| ΞΥΛΚ | 0,2640 | 0,00 % | 136.748 | 0,30 % |
| ΚΡΙ | 19,6400 | 3,04 % | 59.468 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,5400 | 8,45 % | 5.670 | 12,99 % |
| ΜΕΡΚΟ | 34,0000 | -4,49 % | 57 | 8,82 % |
| ΛΑΜΨΑ | 47,0000 | 11,37 % | 404 | 8,51 % |
| ΦΟΥΝΤΛ | 1,0150 | 6,17 % | 103.615 | 8,18 % |
| ΝΑΥΠ | 1,3650 | -1,44 % | 17.802 | 7,33 % |
| ΧΑΙΔΕ | 0,7600 | -2,56 % | 5.131 | 7,24 % |
| ΕΥΑΠΣ | 3,7000 | 1,37 % | 35.220 | 7,03 % |
| ΚΥΡΙΟ | 2,0400 | -3,32 % | 24.814 | 5,88 % |
| ΜΙΝ | 0,6220 | 0,97 % | 5.566 | 5,79 % |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 115.150 | 5,72 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|