| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)
0,1800 €
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 |
|---|---|---|---|---|---|---|---|
| 23/3/2009 | 4,0900 | 2,51% | 3,9200 | 4,0900 | 3,9200 | 314 | ,00 |
| 20/3/2009 | 3,9900 | 1,79% | 3,9900 | 3,9900 | 3,9200 | 380 | ,00 |
| 19/3/2009 | 3,9200 | 4,53% | 3,8200 | 4,0900 | 3,8200 | 1.528 | ,00 |
| 18/3/2009 | 3,7500 | -1,83% | 3,8200 | 3,8200 | 3,7500 | 1.268 | ,00 |
| 17/3/2009 | 3,8200 | 0,00% | 3,9200 | 3,9900 | 3,8200 | 4.043 | ,00 |
| 16/3/2009 | 3,8200 | 1,87% | 3,7500 | 3,8200 | 3,5400 | 741 | ,00 |
| 13/3/2009 | 3,7500 | 2,74% | 3,7500 | 3,7500 | 3,5400 | 312 | ,00 |
| 12/3/2009 | 3,6500 | 0,00% | 3,5400 | 3,6500 | 3,5400 | 597 | ,00 |
| 11/3/2009 | 3,6500 | 3,11% | 3,7500 | 3,8200 | 3,5400 | 4.306 | ,00 |
| 10/3/2009 | 3,5400 | -3,01% | 3,4700 | 3,7500 | 3,4700 | 496 | ,00 |
| 09/3/2009 | 3,6500 | 3,11% | 3,7500 | 3,7500 | 3,5400 | 1.492 | ,00 |
| 06/3/2009 | 3,5400 | -5,60% | 3,6500 | 3,7500 | 3,5400 | 863 | ,00 |
| 05/3/2009 | 3,7500 | -1,83% | 3,9200 | 3,9200 | 3,6500 | 851 | ,00 |
| 04/3/2009 | 3,8200 | 1,87% | 3,7500 | 3,8200 | 3,4700 | 2.814 | ,00 |
| 03/3/2009 | 3,7500 | 8,07% | 3,4700 | 3,8200 | 3,4700 | 2.491 | ,00 |
| 27/2/2009 | 3,4700 | -4,93% | 3,6500 | 3,6500 | 3,3000 | 4.942 | ,00 |
| 26/2/2009 | 3,6500 | 3,11% | 3,5400 | 3,7500 | 3,5400 | 543 | ,00 |
| 25/2/2009 | 3,5400 | -7,33% | 3,8200 | 3,9200 | 3,5400 | 2.750 | ,00 |
| 24/2/2009 | 3,8200 | 0,00% | 3,7500 | 3,8200 | 3,7500 | 4.139 | ,00 |
| 23/2/2009 | 3,8200 | -2,55% | 3,8200 | 3,9900 | 3,5400 | 642 | ,00 |
| 20/2/2009 | 3,9200 | -4,16% | 3,9200 | 3,9200 | 3,9200 | 349 | ,00 |
| 19/2/2009 | 4,0900 | 4,34% | 3,9900 | 4,0900 | 3,9900 | 12 | ,00 |
| 18/2/2009 | 3,9200 | 0,00% | 3,8200 | 3,9900 | 3,8200 | 1.047 | ,00 |
| 17/2/2009 | 3,9200 | -1,75% | 3,9200 | 3,9900 | 3,9200 | 5.503 | ,00 |
| 16/2/2009 | 3,9900 | -2,44% | 3,9900 | 4,0900 | 3,9200 | 2.757 | ,00 |
| 13/2/2009 | 4,0900 | -1,68% | 4,1600 | 4,1600 | 3,9900 | 3.835 | ,00 |
| 12/2/2009 | 4,1600 | 0,00% | 3,9900 | 4,1600 | 3,9900 | 943 | ,00 |
| 11/2/2009 | 4,1600 | -3,93% | 4,0900 | 4,2600 | 4,0900 | 425 | ,00 |
| 10/2/2009 | 4,3300 | 0,00% | 4,0900 | 4,4400 | 4,0900 | 76 | ,00 |
| 09/2/2009 | 4,3300 | 1,64% | 4,1600 | 4,4400 | 4,1600 | 2.419 | ,00 |
| 06/2/2009 | 4,2600 | 4,16% | 4,1600 | 4,2600 | 4,0900 | 179 | ,00 |
| 05/2/2009 | 4,0900 | -5,54% | 4,4400 | 4,4400 | 4,0900 | 924 | ,00 |
| 04/2/2009 | 4,3300 | 1,64% | 4,2600 | 4,3300 | 4,2600 | 576 | ,00 |
| 03/2/2009 | 4,2600 | 4,16% | 3,9200 | 4,4400 | 3,9200 | 3.448 | ,00 |
| 02/2/2009 | 4,0900 | 0,00% | 3,9200 | 4,0900 | 3,9200 | 679 | ,00 |
| 30/1/2009 | 4,0900 | 7,07% | 3,9200 | 4,0900 | 3,9200 | 1.567 | ,00 |
| 29/1/2009 | 3,8200 | -4,26% | 3,9200 | 3,9900 | 3,8200 | 538 | ,00 |
| 28/1/2009 | 3,9900 | -2,44% | 4,0900 | 4,0900 | 3,9900 | 1.418 | ,00 |
| 27/1/2009 | 4,0900 | 7,07% | 3,8200 | 4,0900 | 3,7500 | 729 | ,00 |
| 26/1/2009 | 3,8200 | 0,00% | 3,7500 | 3,9200 | 3,5400 | 2.858 | ,00 |
| 23/1/2009 | 3,8200 | -4,26% | 3,9200 | 3,9200 | 3,7500 | 1.853 | ,00 |
| 22/1/2009 | 3,9900 | -4,09% | 4,1600 | 4,1600 | 3,9900 | 2.885 | ,00 |
| 21/1/2009 | 4,1600 | 1,71% | 3,9900 | 4,2600 | 3,9200 | 9.012 | ,00 |
| 20/1/2009 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 3,9200 | 1.527 | ,00 |
| 19/1/2009 | 4,0900 | -7,88% | 4,3300 | 4,3300 | 3,9900 | 4.736 | ,00 |
| 16/1/2009 | 4,4400 | 2,54% | 4,4400 | 4,5000 | 4,2600 | 2.495 | ,00 |
| 15/1/2009 | 4,3300 | 1,64% | 4,1600 | 4,3300 | 4,1600 | 410 | ,00 |
| 14/1/2009 | 4,2600 | -7,59% | 4,6800 | 4,6800 | 4,1600 | 1.483 | ,00 |
| 13/1/2009 | 4,6100 | -1,50% | 4,6800 | 4,6800 | 4,5000 | 298 | ,00 |
| 12/1/2009 | 4,6800 | -5,45% | 4,7800 | 4,8500 | 4,6100 | 2.093 | ,00 |
| 09/1/2009 | 4,9500 | 0,00% | 4,7800 | 4,9500 | 4,7800 | 453 | ,00 |
| 08/1/2009 | 4,9500 | -1,39% | 4,7800 | 4,9500 | 4,7800 | 232 | ,00 |
| 07/1/2009 | 5,0200 | 3,51% | 4,9500 | 5,0200 | 4,7800 | 1.421 | ,00 |
| 05/1/2009 | 4,8500 | 0,00% | 4,8500 | 5,0200 | 4,8500 | 3.469 | ,00 |
| 02/1/2009 | 4,8500 | 9,23% | 4,4400 | 4,8500 | 4,4400 | 3.668 | ,00 |
| 31/12/2008 | 4,4400 | 2,54% | 4,3300 | 4,5000 | 4,3300 | 3.083 | ,00 |
| 30/12/2008 | 4,3300 | 0,00% | 4,2600 | 4,4400 | 4,2600 | 1.056 | ,00 |
| 29/12/2008 | 4,3300 | -2,48% | 4,4400 | 4,4400 | 4,2600 | 1.164 | ,00 |
| 24/12/2008 | 4,4400 | 2,54% | 4,2600 | 4,4400 | 4,2600 | 357 | ,00 |
| 23/12/2008 | 4,3300 | 5,87% | 4,1600 | 4,3300 | 4,1600 | 1.007 | ,00 |
| 22/12/2008 | 4,0900 | -9,11% | 4,3300 | 4,4400 | 4,0900 | 17.431 | ,00 |
| 19/12/2008 | 4,5000 | -2,39% | 4,3300 | 4,6100 | 4,3300 | 600 | ,00 |
| 18/12/2008 | 4,6100 | 0,00% | 4,6800 | 4,6800 | 4,4400 | 1.720 | ,00 |
| 17/12/2008 | 4,6100 | 0,00% | 4,6100 | 4,6800 | 4,4400 | 6.512 | ,00 |
| 16/12/2008 | 4,6100 | 0,00% | 4,6800 | 4,7800 | 4,3300 | 3.926 | ,00 |
| 15/12/2008 | 4,6100 | -4,95% | 5,0200 | 5,1900 | 4,6100 | 1.164 | ,00 |
| 12/12/2008 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,7800 | 309 | ,00 |
| 11/12/2008 | 4,8500 | 0,00% | 4,6100 | 4,8500 | 4,6100 | 389 | ,00 |
| 10/12/2008 | 4,8500 | -2,02% | 4,6800 | 4,8500 | 4,6800 | 1.445 | ,00 |
| 09/12/2008 | 4,9500 | 3,56% | 4,6100 | 4,9500 | 4,6100 | 2.429 | ,00 |
| 08/12/2008 | 4,7800 | 3,69% | 4,7800 | 4,7800 | 4,6100 | 1.372 | ,00 |
| 05/12/2008 | 4,6100 | 2,44% | 4,6100 | 4,6100 | 4,5000 | 611 | ,00 |
| 04/12/2008 | 4,5000 | -2,39% | 4,7800 | 4,7800 | 4,4400 | 2.354 | ,00 |
| 03/12/2008 | 4,6100 | -3,56% | 4,5000 | 4,8500 | 4,5000 | 1.790 | ,00 |
| 02/12/2008 | 4,7800 | 2,14% | 5,1200 | 5,1200 | 4,4400 | 1.115 | ,00 |
| 01/12/2008 | 4,6800 | 4,00% | 4,5000 | 4,6800 | 4,5000 | 628 | ,00 |
| 28/11/2008 | 4,5000 | -3,85% | 4,6800 | 4,7800 | 4,5000 | 739 | ,00 |
| 27/11/2008 | 4,6800 | 1,52% | 4,6800 | 4,8500 | 4,6100 | 2.461 | ,00 |
| 26/11/2008 | 4,6100 | -3,56% | 4,8500 | 4,8500 | 4,5000 | 1.777 | ,00 |
| 25/11/2008 | 4,7800 | 3,69% | 4,5000 | 4,7800 | 4,5000 | 715 | ,00 |
| 24/11/2008 | 4,6100 | -1,50% | 4,6800 | 4,6800 | 4,6100 | 777 | ,00 |
| 21/11/2008 | 4,6800 | 1,52% | 4,6800 | 4,7800 | 4,4400 | 765 | ,00 |
| 20/11/2008 | 4,6100 | 0,00% | 4,7800 | 4,7800 | 4,6100 | 2.904 | ,00 |
| 19/11/2008 | 4,6100 | -3,56% | 4,6800 | 4,7800 | 4,6100 | 474 | ,00 |
| 18/11/2008 | 4,7800 | 2,14% | 4,5000 | 4,8500 | 4,5000 | 2.451 | ,00 |
| 17/11/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,5000 | 766 | ,00 |
| 14/11/2008 | 4,6800 | 8,08% | 4,6100 | 4,6800 | 4,5000 | 2.794 | ,00 |
| 13/11/2008 | 4,3300 | -2,48% | 4,3300 | 4,4400 | 4,3300 | 923 | ,00 |
| 12/11/2008 | 4,4400 | -1,33% | 4,5000 | 4,5000 | 4,3300 | 1.441 | ,00 |
| 11/11/2008 | 4,5000 | -5,86% | 4,6100 | 4,6800 | 4,5000 | 1.464 | ,00 |
| 10/11/2008 | 4,7800 | -1,44% | 5,0200 | 5,0200 | 4,4400 | 8.571 | ,00 |
| 07/11/2008 | 4,8500 | 0,00% | 4,8500 | 5,1200 | 4,6800 | 3.304 | ,00 |
| 06/11/2008 | 4,8500 | -9,51% | 4,9500 | 5,3000 | 4,8500 | 1.647 | ,00 |
| 05/11/2008 | 5,3600 | -4,96% | 5,7400 | 5,9100 | 5,3000 | 5.197 | ,00 |
| 04/11/2008 | 5,6400 | 6,42% | 5,3600 | 5,6400 | 5,3600 | 4.081 | ,00 |
| 03/11/2008 | 5,3000 | 5,58% | 5,1900 | 5,3000 | 5,1200 | 3.241 | ,00 |
| 31/10/2008 | 5,0200 | 1,41% | 4,9500 | 5,1200 | 4,7800 | 1.738 | ,00 |
| 30/10/2008 | 4,9500 | 7,38% | 4,8500 | 5,0200 | 4,6800 | 7.214 | ,00 |
| 29/10/2008 | 4,6100 | 17,60% | 4,2600 | 4,6800 | 4,2600 | 9.619 | ,00 |
| 27/10/2008 | 3,9200 | -1,75% | 3,6500 | 4,0900 | 3,6500 | 6.107 | ,00 |
| 24/10/2008 | 3,9900 | -10,14% | 4,1600 | 4,2600 | 3,6500 | 26.214 | ,00 |
| 23/10/2008 | 4,4400 | -8,45% | 4,6800 | 4,7800 | 4,4400 | 10.977 | ,00 |
| 22/10/2008 | 4,8500 | -3,39% | 4,6800 | 5,0200 | 4,6800 | 8.688 | ,00 |
| 21/10/2008 | 5,0200 | 0,00% | 5,1200 | 5,1200 | 4,8500 | 2.357 | ,00 |
| 20/10/2008 | 5,0200 | -1,95% | 5,1200 | 5,3000 | 4,7800 | 3.533 | ,00 |
| 17/10/2008 | 5,1200 | -1,35% | 5,3000 | 5,3000 | 5,0200 | 3.259 | ,00 |
| 16/10/2008 | 5,1900 | -5,12% | 5,0200 | 5,1900 | 4,9500 | 7.167 | ,00 |
| 15/10/2008 | 5,4700 | -7,45% | 5,8100 | 5,8100 | 5,4700 | 2.722 | ,00 |
| 14/10/2008 | 5,9100 | 4,79% | 5,8100 | 6,1600 | 5,6400 | 9.471 | ,00 |
| 13/10/2008 | 5,6400 | 13,94% | 5,1200 | 5,7400 | 5,0200 | 5.811 | ,00 |
| 10/10/2008 | 4,9500 | -7,65% | 4,9500 | 5,3000 | 4,8500 | 9.986 | ,00 |
| 09/10/2008 | 5,3600 | -2,01% | 5,4700 | 5,4700 | 5,1900 | 2.249 | ,00 |
| 08/10/2008 | 5,4700 | -1,80% | 5,3600 | 5,5700 | 5,1900 | 3.709 | ,00 |
| 07/10/2008 | 5,5700 | 0,00% | 5,3000 | 5,6400 | 5,1900 | 5.928 | ,00 |
| 06/10/2008 | 5,5700 | 0,00% | 5,3000 | 5,6400 | 5,1200 | 9.907 | ,00 |
| 03/10/2008 | 5,5700 | 0,00% | 5,5700 | 5,6400 | 5,4700 | 3.275 | ,00 |
| 02/10/2008 | 5,5700 | 0,00% | 5,6400 | 5,6400 | 5,4700 | 3.737 | ,00 |
| 01/10/2008 | 5,5700 | 0,00% | 5,7400 | 5,7400 | 5,5700 | 1.815 | ,00 |
| 30/9/2008 | 5,5700 | -4,13% | 5,8100 | 5,8100 | 5,3600 | 3.728 | ,00 |
| 29/9/2008 | 5,8100 | -5,68% | 6,0900 | 6,0900 | 5,8100 | 3.432 | ,00 |
| 26/9/2008 | 6,1600 | 0,00% | 6,2600 | 6,2600 | 5,9800 | 1.246 | ,00 |
| 25/9/2008 | 6,1600 | 4,23% | 5,9100 | 6,1600 | 5,9100 | 3.064 | ,00 |
| 24/9/2008 | 5,9100 | -1,17% | 5,8100 | 5,9800 | 5,7400 | 1.138 | ,00 |
| 23/9/2008 | 5,9800 | -1,81% | 5,8100 | 5,9800 | 5,7400 | 3.042 | ,00 |
| 22/9/2008 | 6,0900 | 0,00% | 6,0900 | 6,4300 | 5,9800 | 5.324 | ,00 |
| 19/9/2008 | 6,0900 | 6,10% | 5,9800 | 6,1600 | 5,8100 | 7.613 | ,00 |
| 18/9/2008 | 5,7400 | -1,20% | 5,5700 | 5,7400 | 5,5700 | 2.124 | ,00 |
| 17/9/2008 | 5,8100 | 0,00% | 5,9100 | 5,9800 | 5,6400 | 4.363 | ,00 |
| 16/9/2008 | 5,8100 | -4,60% | 5,9100 | 6,0900 | 5,7400 | 9.455 | ,00 |
| 15/9/2008 | 6,0900 | -6,31% | 6,3300 | 6,3300 | 5,9100 | 7.765 | ,00 |
| 12/9/2008 | 6,5000 | 0,00% | 6,7700 | 6,7700 | 6,3300 | 7.510 | ,00 |
| 11/9/2008 | 6,5000 | -3,99% | 6,6700 | 6,6700 | 6,3300 | 5.456 | ,00 |
| 10/9/2008 | 6,7700 | -3,42% | 7,3900 | 7,3900 | 6,6700 | 5.330 | ,00 |
| 09/9/2008 | 7,0100 | -2,50% | 7,1900 | 7,2900 | 6,9500 | 7.075 | ,00 |
| 08/9/2008 | 7,1900 | 0,98% | 7,2900 | 7,2900 | 7,1200 | 1.944 | ,00 |
| 05/9/2008 | 7,1200 | -3,65% | 7,2900 | 7,2900 | 7,1200 | 2.249 | ,00 |
| 04/9/2008 | 7,3900 | -2,25% | 7,5600 | 7,5600 | 7,2900 | 2.244 | ,00 |
| 03/9/2008 | 7,5600 | -0,92% | 7,5600 | 7,6300 | 7,4600 | 1.254 | ,00 |
| 02/9/2008 | 7,6300 | 2,28% | 7,3900 | 7,6300 | 7,3900 | 2.149 | ,00 |
| 01/9/2008 | 7,4600 | -2,23% | 7,9100 | 7,9100 | 7,4600 | 2.012 | ,00 |
| 29/8/2008 | 7,6300 | 0,93% | 7,7400 | 7,8100 | 7,5600 | 2.240 | ,00 |
| 28/8/2008 | 7,5600 | 0,00% | 7,6300 | 7,6300 | 7,4600 | 4.298 | ,00 |
| 27/8/2008 | 7,5600 | 1,34% | 7,5600 | 7,6300 | 7,3900 | 7.005 | ,00 |
| 26/8/2008 | 7,4600 | -3,62% | 7,4600 | 7,5600 | 7,4600 | 4.623 | ,00 |
| 25/8/2008 | 7,7400 | 0,00% | 7,6300 | 7,7400 | 7,5600 | 74 | ,00 |
| 22/8/2008 | 7,7400 | 2,38% | 7,5600 | 7,7400 | 7,5600 | 1.883 | ,00 |
| 21/8/2008 | 7,5600 | 0,00% | 7,5600 | 7,5600 | 7,4600 | 1.006 | ,00 |
| 20/8/2008 | 7,5600 | 0,00% | 7,5600 | 7,5600 | 7,4600 | 1.010 | ,00 |
| 19/8/2008 | 7,5600 | -3,20% | 7,6300 | 7,8100 | 7,5600 | 4.497 | ,00 |
| 18/8/2008 | 7,8100 | 0,00% | 7,8100 | 7,8100 | 7,6300 | 182 | ,00 |
| 14/8/2008 | 7,8100 | -1,26% | 7,9800 | 7,9800 | 7,6300 | 2.412 | ,00 |
| 13/8/2008 | 7,9100 | -2,10% | 7,9100 | 7,9100 | 7,8100 | 258 | ,00 |
| 12/8/2008 | 8,0800 | 0,00% | 8,0800 | 8,1500 | 7,9100 | 470 | ,00 |
| 11/8/2008 | 8,0800 | 2,15% | 7,9800 | 8,0800 | 7,8100 | 133 | ,00 |
| 08/8/2008 | 7,9100 | -4,12% | 7,9800 | 7,9800 | 7,9100 | 868 | ,00 |
| 07/8/2008 | 8,2500 | 0,00% | 7,9100 | 8,2500 | 7,9100 | 1.104 | ,00 |
| 06/8/2008 | 8,2500 | 1,23% | 8,2500 | 8,2500 | 8,0800 | 198 | ,00 |
| 05/8/2008 | 8,1500 | 0,00% | 7,9800 | 8,2500 | 7,9800 | 1.205 | ,00 |
| 04/8/2008 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 7,8100 | 687 | ,00 |
| 01/8/2008 | 8,1500 | 0,00% | 8,0800 | 8,2500 | 7,9100 | 741 | ,00 |
| 31/7/2008 | 8,1500 | 0,87% | 8,1500 | 8,1500 | 7,9800 | 475 | ,00 |
| 30/7/2008 | 8,0800 | 1,25% | 8,1500 | 8,1500 | 7,9100 | 634 | ,00 |
| 29/7/2008 | 7,9800 | -2,09% | 7,9800 | 7,9800 | 7,8100 | 1.136 | ,00 |
| 28/7/2008 | 8,1500 | 5,30% | 7,5600 | 8,1500 | 7,5600 | 1.565 | ,00 |
| 25/7/2008 | 7,7400 | -2,15% | 7,7400 | 7,9800 | 7,7400 | 2.700 | ,00 |
| 24/7/2008 | 7,9100 | -2,10% | 7,9800 | 8,0800 | 7,8100 | 2.703 | ,00 |
| 23/7/2008 | 8,0800 | 3,46% | 7,9800 | 8,1500 | 7,9800 | 2.018 | ,00 |
| 22/7/2008 | 7,8100 | -1,26% | 7,9100 | 7,9800 | 7,8100 | 3.336 | ,00 |
| 21/7/2008 | 7,9100 | 3,67% | 7,9100 | 7,9100 | 7,4600 | 1.201 | ,00 |
| 18/7/2008 | 7,6300 | -1,42% | 7,9100 | 7,9100 | 7,6300 | 3.677 | ,00 |
| 17/7/2008 | 7,7400 | 4,74% | 7,7400 | 7,8100 | 7,3900 | 1.761 | ,00 |
| 16/7/2008 | 7,3900 | -0,94% | 7,4600 | 7,7400 | 7,1200 | 3.991 | ,00 |
| 15/7/2008 | 7,4600 | -1,32% | 7,3900 | 7,4600 | 7,2900 | 10.150 | ,00 |
| 14/7/2008 | 7,5600 | -2,33% | 7,5600 | 7,7400 | 7,5600 | 995 | ,00 |
| 11/7/2008 | 7,7400 | -3,01% | 8,0800 | 8,0800 | 7,7400 | 2.281 | ,00 |
| 10/7/2008 | 7,9800 | -1,24% | 7,8100 | 8,0800 | 7,8100 | 886 | ,00 |
| 09/7/2008 | 8,0800 | 3,46% | 7,9800 | 8,0800 | 7,9800 | 2.704 | ,00 |
| 08/7/2008 | 7,8100 | -2,13% | 7,8100 | 7,8100 | 7,7400 | 6.062 | ,00 |
| 07/7/2008 | 7,9800 | -1,24% | 7,9100 | 7,9800 | 7,8100 | 2.420 | ,00 |
| 04/7/2008 | 8,0800 | 0,00% | 7,7400 | 8,0800 | 7,7400 | 2.120 | ,00 |
| 03/7/2008 | 8,0800 | 4,39% | 7,5600 | 8,1500 | 7,2900 | 6.875 | ,00 |
| 02/7/2008 | 7,7400 | -2,15% | 7,9800 | 8,1500 | 7,6300 | 7.309 | ,00 |
| 01/7/2008 | 7,9100 | -4,93% | 8,0800 | 8,1500 | 7,8100 | 2.230 | ,00 |
| 30/6/2008 | 8,3200 | 0,85% | 8,0800 | 8,3200 | 7,9800 | 2.298 | ,00 |
| 27/6/2008 | 8,2500 | -0,84% | 8,1500 | 8,2500 | 7,9800 | 1.832 | ,00 |
| 26/6/2008 | 8,3200 | -3,26% | 8,4900 | 8,4900 | 8,3200 | 1.476 | ,00 |
| 25/6/2008 | 8,6000 | 3,37% | 8,3200 | 8,6700 | 8,3200 | 3.821 | ,00 |
| 24/6/2008 | 8,3200 | -2,00% | 8,4900 | 8,4900 | 8,2500 | 2.548 | ,00 |
| 23/6/2008 | 8,4900 | -1,28% | 8,4900 | 8,6000 | 8,2500 | 5.437 | ,00 |
| 20/6/2008 | 8,6000 | -2,71% | 8,8400 | 8,8400 | 8,6000 | 1.770 | ,00 |
| 19/6/2008 | 8,8400 | -1,12% | 8,6700 | 8,9400 | 8,6700 | 1.403 | ,00 |
| 18/6/2008 | 8,9400 | -0,78% | 9,0100 | 9,1100 | 8,8400 | 1.327 | ,00 |
| 17/6/2008 | 9,0100 | 2,74% | 8,8400 | 9,1100 | 8,8400 | 1.779 | ,00 |
| 13/6/2008 | 8,7700 | -2,66% | 9,0100 | 9,0100 | 8,6700 | 3.569 | ,00 |
| 12/6/2008 | 9,0100 | 2,74% | 8,8400 | 9,0100 | 8,8400 | 1.921 | ,00 |
| 11/6/2008 | 8,7700 | -1,90% | 9,0100 | 9,1100 | 8,6700 | 2.977 | ,00 |
| 10/6/2008 | 8,9400 | -4,79% | 9,2800 | 9,2800 | 8,8400 | 3.431 | ,00 |
| 09/6/2008 | 9,3900 | 1,19% | 8,9400 | 9,4600 | 8,8400 | 7.730 | ,00 |
| 06/6/2008 | 9,2800 | -1,17% | 9,6300 | 9,6300 | 9,2800 | 2.694 | ,00 |
| 05/6/2008 | 9,3900 | 0,00% | 9,7300 | 9,7300 | 9,2800 | 3.025 | ,00 |
| 04/6/2008 | 9,3900 | 1,19% | 9,2800 | 9,7300 | 9,2200 | 11.617 | ,00 |
| 03/6/2008 | 9,2800 | 3,00% | 9,1100 | 9,4600 | 9,0100 | 7.570 | ,00 |
| 02/6/2008 | 9,0100 | 0,78% | 9,1100 | 9,2200 | 9,0100 | 1.403 | ,00 |
| 30/5/2008 | 8,9400 | 1,13% | 8,6700 | 9,2200 | 8,6700 | 6.376 | ,00 |
| 29/5/2008 | 8,8400 | -1,12% | 8,9400 | 9,1100 | 8,8400 | 3.930 | ,00 |
| 28/5/2008 | 8,9400 | 1,13% | 8,8400 | 9,0100 | 8,8400 | 2.423 | ,00 |
| 27/5/2008 | 8,8400 | -1,12% | 8,9400 | 9,0100 | 8,7700 | 4.995 | ,00 |
| 26/5/2008 | 8,9400 | -0,78% | 9,0100 | 9,0100 | 8,7700 | 1.557 | ,00 |
| 23/5/2008 | 9,0100 | -1,10% | 9,1100 | 9,2200 | 8,9400 | 2.702 | ,00 |
| 22/5/2008 | 9,1100 | 0,00% | 9,2200 | 9,2200 | 8,9400 | 964 | ,00 |
| 21/5/2008 | 9,1100 | -1,83% | 9,2800 | 9,2800 | 9,1100 | 5.421 | ,00 |
| 20/5/2008 | 9,2800 | -1,17% | 9,2800 | 9,4600 | 9,2200 | 7.509 | ,00 |
| 19/5/2008 | 9,3900 | 3,07% | 9,1100 | 9,3900 | 9,0100 | 8.280 | ,00 |
| 16/5/2008 | 9,1100 | 1,90% | 8,9400 | 9,1100 | 8,9400 | 2.643 | ,00 |
| 15/5/2008 | 8,9400 | 0,00% | 9,0100 | 9,0100 | 8,8400 | 3.963 | ,00 |
| 14/5/2008 | 8,9400 | 0,00% | 9,1100 | 9,1100 | 8,9400 | 3.252 | ,00 |
| 13/5/2008 | 8,9400 | -1,87% | 9,0100 | 9,2200 | 8,9400 | 3.211 | ,00 |
| 12/5/2008 | 9,1100 | -1,19% | 9,0100 | 9,1100 | 8,9400 | 3.319 | ,00 |
| 09/5/2008 | 9,2200 | 0,00% | 9,0100 | 9,2200 | 8,9400 | 7.092 | ,00 |
| 08/5/2008 | 9,2200 | 1,21% | 8,9400 | 9,2800 | 8,8400 | 11.780 | ,00 |
| 07/5/2008 | 9,1100 | 1,11% | 9,2200 | 9,2800 | 8,9400 | 4.889 | ,00 |
| 06/5/2008 | 9,0100 | -1,10% | 9,2800 | 9,4600 | 8,9400 | 4.578 | ,00 |
| 05/5/2008 | 9,1100 | 1,11% | 8,8400 | 9,5600 | 8,8400 | 11.353 | ,00 |
| 02/5/2008 | 9,0100 | 1,92% | 8,8400 | 9,1100 | 8,8400 | 5.908 | ,00 |
| 30/4/2008 | 8,8400 | 2,79% | 8,6700 | 9,1100 | 8,4200 | 9.564 | ,00 |
| 29/4/2008 | 8,6000 | 0,00% | 8,4200 | 8,6700 | 8,4200 | 4.236 | ,00 |
| 24/4/2008 | 8,6000 | 1,30% | 8,4900 | 8,6700 | 8,4200 | 3.053 | ,00 |
| 23/4/2008 | 8,4900 | 0,83% | 8,6000 | 8,6000 | 8,4200 | 3.081 | ,00 |
| 22/4/2008 | 8,4200 | -0,82% | 8,6000 | 8,6700 | 8,4200 | 4.866 | ,00 |
| 21/4/2008 | 8,4900 | -1,28% | 8,4900 | 8,7700 | 8,4900 | 3.653 | ,00 |
| 18/4/2008 | 8,6000 | 3,37% | 8,4200 | 8,6700 | 8,2500 | 6.244 | ,00 |
| 17/4/2008 | 8,3200 | 2,09% | 8,3200 | 8,3200 | 8,1500 | 1.713 | ,00 |
| 16/4/2008 | 8,1500 | -1,21% | 8,4200 | 8,4200 | 8,1500 | 3.124 | ,00 |
| 15/4/2008 | 8,2500 | 0,00% | 8,2500 | 8,4200 | 8,1500 | 3.698 | ,00 |
| 14/4/2008 | 8,2500 | -4,84% | 8,4200 | 8,6000 | 8,2500 | 6.141 | ,00 |
| 11/4/2008 | 8,6700 | -1,14% | 8,9400 | 8,9400 | 8,4900 | 2.377 | ,00 |
| 10/4/2008 | 8,7700 | -1,90% | 8,6700 | 9,1100 | 8,6700 | 3.613 | ,00 |
| 09/4/2008 | 8,9400 | 0,00% | 8,6700 | 8,9400 | 8,6000 | 2.752 | ,00 |
| 08/4/2008 | 8,9400 | 1,13% | 9,2200 | 9,2200 | 8,6700 | 1.621 | ,00 |
| 07/4/2008 | 8,8400 | 0,80% | 8,9400 | 9,0100 | 8,7700 | 2.897 | ,00 |
| 04/4/2008 | 8,7700 | -0,79% | 8,8400 | 8,9400 | 8,7700 | 1.930 | ,00 |
| 03/4/2008 | 8,8400 | -1,89% | 8,9400 | 9,0100 | 8,8400 | 1.993 | ,00 |
| 02/4/2008 | 9,0100 | 4,77% | 8,6700 | 9,1100 | 8,6000 | 5.590 | ,00 |
| 01/4/2008 | 8,6000 | 2,14% | 8,3200 | 8,6700 | 8,3200 | 3.259 | ,00 |
| 31/3/2008 | 8,4200 | 0,00% | 8,1500 | 8,4900 | 8,1500 | 2.013 | ,00 |
| 28/3/2008 | 8,4200 | 0,00% | 8,6000 | 8,6700 | 8,4200 | 3.433 | ,00 |
| 27/3/2008 | 8,4200 | 1,20% | 8,4200 | 8,6700 | 8,3200 | 3.122 | ,00 |
| 26/3/2008 | 8,3200 | 2,97% | 8,1500 | 8,6000 | 8,1500 | 6.800 | ,00 |
| 20/3/2008 | 8,0800 | -2,88% | 8,2500 | 8,3200 | 7,9800 | 4.646 | ,00 |
| 19/3/2008 | 8,3200 | -1,19% | 8,6000 | 8,6000 | 8,0800 | 6.615 | ,00 |
| 18/3/2008 | 8,4200 | 3,31% | 8,4200 | 8,4900 | 8,3200 | 4.034 | ,00 |
| 17/3/2008 | 8,1500 | -5,23% | 8,6000 | 8,6000 | 7,9800 | 6.239 | ,00 |
| 14/3/2008 | 8,6000 | 2,14% | 8,6000 | 8,6700 | 8,4900 | 3.915 | ,00 |
| 13/3/2008 | 8,4200 | -4,75% | 8,8400 | 8,8400 | 8,3200 | 7.019 | ,00 |
| 12/3/2008 | 8,8400 | 0,00% | 8,8400 | 9,1100 | 8,7700 | 7.902 | ,00 |
| 11/3/2008 | 8,8400 | 2,79% | 8,4200 | 8,9400 | 8,4200 | 4.935 | ,00 |
| 07/3/2008 | 8,6000 | -1,94% | 8,6000 | 8,8400 | 8,4200 | 6.000 | ,00 |
| 06/3/2008 | 8,7700 | -3,73% | 9,1100 | 9,1100 | 8,7700 | 2.708 | ,00 |
| 03/3/2008 | 9,1100 | -1,83% | 8,9400 | 9,1100 | 8,9400 | 2.236 | ,00 |
| 29/2/2008 | 9,2800 | 0,00% | 9,1100 | 9,2800 | 9,0100 | 5.708 | ,00 |
| 28/2/2008 | 9,2800 | -2,93% | 9,6300 | 9,7300 | 9,0100 | 6.342 | ,00 |
| 27/2/2008 | 9,5600 | 1,06% | 9,5600 | 9,7300 | 9,4600 | 10.178 | ,00 |
| 26/2/2008 | 9,4600 | -4,44% | 10,1400 | 10,1400 | 9,4600 | 7.413 | ,00 |
| 25/2/2008 | 9,9000 | 1,02% | 9,9700 | 10,0800 | 9,8000 | 2.867 | ,00 |
| 22/2/2008 | 9,8000 | -2,78% | 9,9000 | 9,9700 | 9,7300 | 3.412 | ,00 |
| 21/2/2008 | 10,0800 | 0,00% | 9,9700 | 10,3200 | 9,9700 | 8.469 | ,00 |
| 20/2/2008 | 10,0800 | 1,10% | 9,6300 | 10,0800 | 9,6300 | 6.387 | ,00 |
| 19/2/2008 | 9,9700 | 1,73% | 9,8000 | 9,9700 | 9,8000 | 7.682 | ,00 |
| 18/2/2008 | 9,8000 | 0,72% | 9,7300 | 9,9000 | 9,5600 | 2.073 | ,00 |
| 15/2/2008 | 9,7300 | -0,71% | 9,6300 | 9,9000 | 9,6300 | 3.722 | ,00 |
| 14/2/2008 | 9,8000 | 1,77% | 9,7300 | 9,9700 | 9,7300 | 8.702 | ,00 |
| 13/2/2008 | 9,6300 | 2,56% | 9,3900 | 9,7300 | 9,3900 | 13.093 | ,00 |
| 12/2/2008 | 9,3900 | 1,84% | 9,2200 | 9,3900 | 9,0100 | 7.871 | ,00 |
| 11/2/2008 | 9,2200 | 1,21% | 9,0100 | 9,2800 | 8,8400 | 8.972 | ,00 |
| 08/2/2008 | 9,1100 | -1,19% | 9,2200 | 9,2800 | 8,9400 | 5.352 | ,00 |
| 07/2/2008 | 9,2200 | 2,33% | 8,9400 | 9,2200 | 8,6700 | 8.270 | ,00 |
| 06/2/2008 | 9,0100 | -2,91% | 8,9400 | 9,3900 | 8,9400 | 10.310 | ,00 |
| 05/2/2008 | 9,2800 | -1,17% | 9,1100 | 9,3900 | 9,1100 | 5.681 | ,00 |
| 04/2/2008 | 9,3900 | 0,00% | 9,5600 | 9,5600 | 9,2200 | 3.642 | ,00 |
| 01/2/2008 | 9,3900 | 3,07% | 9,2200 | 9,4600 | 9,2200 | 6.319 | ,00 |
| 31/1/2008 | 9,1100 | -4,71% | 9,2800 | 9,2800 | 9,0100 | 7.256 | ,00 |
| 30/1/2008 | 9,5600 | 0,00% | 9,3900 | 9,5600 | 9,2800 | 6.144 | ,00 |
| 29/1/2008 | 9,5600 | 9,01% | 9,0100 | 9,5600 | 8,9400 | 10.986 | ,00 |
| 28/1/2008 | 8,7700 | -2,66% | 8,6000 | 8,8400 | 8,4200 | 6.628 | ,00 |
| 25/1/2008 | 9,0100 | 4,77% | 8,7700 | 9,1100 | 8,6700 | 12.446 | ,00 |
| 24/1/2008 | 8,6000 | 10,12% | 8,1500 | 8,6000 | 8,1500 | 16.698 | ,00 |
| 23/1/2008 | 7,8100 | -6,13% | 8,6700 | 8,6700 | 7,7400 | 22.176 | ,00 |
| 22/1/2008 | 8,3200 | -2,00% | 7,9100 | 8,6700 | 7,7400 | 31.966 | ,00 |
| 21/1/2008 | 8,4900 | -11,19% | 9,3900 | 9,3900 | 8,1500 | 40.135 | ,00 |
| 18/1/2008 | 9,5600 | -1,75% | 9,5600 | 9,9700 | 9,5600 | 12.883 | ,00 |
| 17/1/2008 | 9,7300 | 3,62% | 9,7300 | 9,8000 | 9,3900 | 12.916 | ,00 |
| 16/1/2008 | 9,3900 | -4,18% | 9,6300 | 9,8000 | 9,2800 | 19.801 | ,00 |
| 15/1/2008 | 9,8000 | -2,78% | 9,9000 | 10,0800 | 9,7300 | 8.993 | ,00 |
| 14/1/2008 | 10,0800 | 1,10% | 10,1400 | 10,1400 | 10,0800 | 8.724 | ,00 |
| 11/1/2008 | 9,9700 | -3,39% | 10,1400 | 10,2500 | 9,7300 | 13.678 | ,00 |
| 10/1/2008 | 10,3200 | -0,96% | 10,4900 | 10,4900 | 9,7300 | 23.129 | ,00 |
| 09/1/2008 | 10,4200 | -3,79% | 10,5900 | 10,7600 | 10,4200 | 12.131 | ,00 |
| 08/1/2008 | 10,8300 | 0,00% | 10,8300 | 11,1100 | 10,6600 | 16.188 | ,00 |
| 07/1/2008 | 10,8300 | 0,00% | 10,8300 | 10,8300 | 10,4200 | 4.759 | ,00 |
| 04/1/2008 | 10,8300 | 0,00% | 10,8300 | 11,3800 | 10,6600 | 43.593 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|