| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΠ | 3,7900 | -3,81 % | -0,1500 | 20.653 |
| ΝΑΚΑΣ | 3,5400 | -3,80 % | -0,1400 | 211 |
| ΣΑΡ | 13,5000 | -3,57 % | -0,5000 | 38.302 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 38.515 |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | -0,0600 | 4.788 |
| TREK | 3,1600 | -2,77 % | -0,0900 | 2.903 |
| ΠΛΑΚΡ | 14,9000 | -2,61 % | -0,4000 | 272 |
| EVR | 2,2400 | -2,61 % | -0,0600 | 145.410 |
| ΟΛΥΜΠ | 2,4800 | -2,36 % | -0,0600 | 4.668 |
| ΕΛΛΑΚΤΩΡ | 1,3600 | -2,16 % | -0,0300 | 360.802 |
Συνεχης ενημερωση
ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)
5,3800 €
-0,0400 (-0,74%)
- Άνοιγμα 0,0000
- Υψηλό 5,4200
- Χαμηλό 5,2800
- Όγκος 14.782
- Τζίρος 78.939 €
- Πράξεις 70
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/1/2009 | 1,0600 | 0,00% | 1,0600 | 1,1100 | 1,0600 | 2.758 | ,00 |
| 21/1/2009 | 1,0600 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 2.900 | ,00 |
| 20/1/2009 | 1,0600 | -1,85% | 1,0800 | 1,1100 | 1,0500 | 7.510 | ,00 |
| 19/1/2009 | 1,0800 | -5,26% | 1,1300 | 1,1300 | 1,0700 | 11.296 | ,00 |
| 16/1/2009 | 1,1400 | 1,79% | 1,1400 | 1,1500 | 1,0800 | 7.055 | ,00 |
| 15/1/2009 | 1,1200 | 1,82% | 1,0600 | 1,1300 | 1,0600 | 9.321 | ,00 |
| 14/1/2009 | 1,1000 | -3,51% | 1,1300 | 1,1300 | 1,0700 | 6.310 | ,00 |
| 13/1/2009 | 1,1400 | -2,56% | 1,1500 | 1,1500 | 1,1200 | 6.380 | ,00 |
| 12/1/2009 | 1,1700 | -0,85% | 1,1800 | 1,1800 | 1,1400 | 230 | ,00 |
| 09/1/2009 | 1,1800 | 0,85% | 1,1800 | 1,1900 | 1,1700 | 4.830 | ,00 |
| 08/1/2009 | 1,1700 | 0,00% | 1,1600 | 1,1800 | 1,1500 | 4.837 | ,00 |
| 07/1/2009 | 1,1700 | 0,86% | 1,1600 | 1,1900 | 1,1600 | 10.382 | ,00 |
| 05/1/2009 | 1,1600 | 2,65% | 1,1900 | 1,1900 | 1,1500 | 5.500 | ,00 |
| 02/1/2009 | 1,1300 | -0,88% | 1,1500 | 1,2100 | 1,1300 | 7.751 | ,00 |
| 31/12/2008 | 1,1400 | -0,87% | 1,1700 | 1,1800 | 1,1100 | 6.890 | ,00 |
| 30/12/2008 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1400 | 6.502 | ,00 |
| 29/12/2008 | 1,1200 | 2,75% | 1,1000 | 1,1400 | 1,1000 | 6.841 | ,00 |
| 24/12/2008 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 6.450 | ,00 |
| 23/12/2008 | 1,0600 | 0,95% | 1,0500 | 1,0800 | 1,0500 | 2.910 | ,00 |
| 22/12/2008 | 1,0500 | 0,96% | 1,0500 | 1,0800 | 1,0200 | 5.141 | ,00 |
| 19/12/2008 | 1,0400 | 0,00% | 1,0100 | 1,0500 | 1,0100 | 10.392 | ,00 |
| 18/12/2008 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0300 | 13.410 | ,00 |
| 17/12/2008 | 1,0600 | -1,85% | 1,0900 | 1,0900 | 1,0400 | 11.200 | ,00 |
| 16/12/2008 | 1,0800 | -0,92% | 1,1100 | 1,1100 | 1,0500 | 15.312 | ,00 |
| 15/12/2008 | 1,0900 | -1,80% | 1,1500 | 1,1800 | 1,0900 | 14.254 | ,00 |
| 12/12/2008 | 1,1100 | -1,77% | 1,1000 | 1,1500 | 1,0700 | 17.674 | ,00 |
| 11/12/2008 | 1,1300 | -1,74% | 1,1400 | 1,2100 | 1,1300 | 22.655 | ,00 |
| 10/12/2008 | 1,1500 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 8.050 | ,00 |
| 09/12/2008 | 1,1500 | -2,54% | 1,1700 | 1,1700 | 1,1400 | 3.615 | ,00 |
| 08/12/2008 | 1,1800 | 2,61% | 1,1800 | 1,2200 | 1,1700 | 10.310 | ,00 |
| 05/12/2008 | 1,1500 | -3,36% | 1,1600 | 1,2000 | 1,1400 | 16.296 | ,00 |
| 04/12/2008 | 1,1900 | -1,65% | 1,2200 | 1,2500 | 1,1800 | 11.915 | ,00 |
| 03/12/2008 | 1,2100 | -4,72% | 1,2100 | 1,2600 | 1,2000 | 16.475 | ,00 |
| 02/12/2008 | 1,2700 | -7,30% | 1,3400 | 1,3500 | 1,2600 | 9.942 | ,00 |
| 01/12/2008 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,3500 | 4.335 | ,00 |
| 28/11/2008 | 1,3800 | 3,76% | 1,3500 | 1,3900 | 1,3300 | 5.503 | ,00 |
| 27/11/2008 | 1,3300 | 2,31% | 1,3300 | 1,3500 | 1,3100 | 16.366 | ,00 |
| 26/11/2008 | 1,3000 | 0,78% | 1,3000 | 1,3600 | 1,2900 | 1.916 | ,00 |
| 25/11/2008 | 1,2900 | -5,15% | 1,4000 | 1,4000 | 1,2700 | 4.580 | ,00 |
| 24/11/2008 | 1,3600 | 0,00% | 1,3700 | 1,4200 | 1,3300 | 1.871 | ,00 |
| 21/11/2008 | 1,3600 | 0,74% | 1,5700 | 1,5700 | 1,3000 | 6.151 | ,00 |
| 20/11/2008 | 1,3500 | 0,00% | 1,3400 | 1,3800 | 1,3000 | 3.850 | ,00 |
| 19/11/2008 | 1,3500 | 2,27% | 1,3400 | 1,3800 | 1,3400 | 12.158 | ,00 |
| 18/11/2008 | 1,3200 | -3,65% | 1,3600 | 1,3600 | 1,2400 | 20.454 | ,00 |
| 17/11/2008 | 1,3700 | -2,14% | 1,4000 | 1,4000 | 1,3300 | 1.220 | ,00 |
| 14/11/2008 | 1,4000 | -0,71% | 1,4400 | 1,4900 | 1,4000 | 12.747 | ,00 |
| 13/11/2008 | 1,4100 | -2,76% | 1,4200 | 1,4300 | 1,3500 | 19.568 | ,00 |
| 12/11/2008 | 1,4500 | -2,03% | 1,5000 | 1,5000 | 1,4500 | 5.780 | ,00 |
| 11/11/2008 | 1,4800 | -2,63% | 1,5200 | 1,5500 | 1,4700 | 14.260 | ,00 |
| 10/11/2008 | 1,5200 | 0,00% | 1,5800 | 1,6400 | 1,5200 | 16.017 | ,00 |
| 07/11/2008 | 1,5200 | -3,18% | 1,5500 | 1,5800 | 1,5100 | 16.555 | ,00 |
| 06/11/2008 | 1,5700 | -11,80% | 1,5900 | 1,6300 | 1,5400 | 10.875 | ,00 |
| 05/11/2008 | 1,7800 | 11,25% | 1,6000 | 1,8000 | 1,6000 | 25.175 | ,00 |
| 04/11/2008 | 1,6000 | 8,84% | 1,4700 | 1,6100 | 1,4600 | 15.447 | ,00 |
| 03/11/2008 | 1,4700 | 5,76% | 1,4400 | 1,5100 | 1,4400 | 21.155 | ,00 |
| 31/10/2008 | 1,3900 | 11,20% | 1,2800 | 1,4300 | 1,2800 | 13.305 | ,00 |
| 30/10/2008 | 1,2500 | 3,31% | 1,2000 | 1,2700 | 1,2000 | 29.114 | ,00 |
| 29/10/2008 | 1,2100 | 14,15% | 1,1300 | 1,2300 | 1,1300 | 17.858 | ,00 |
| 27/10/2008 | 1,0600 | 1,92% | 1,0400 | 1,0900 | 0,9800 | 30.030 | ,00 |
| 24/10/2008 | 1,0400 | -16,13% | 1,2400 | 1,2400 | 1,0200 | 54.017 | ,00 |
| 23/10/2008 | 1,2400 | -10,14% | 1,3600 | 1,3800 | 1,2200 | 28.175 | ,00 |
| 22/10/2008 | 1,3800 | -12,10% | 1,5100 | 1,5600 | 1,3600 | 22.778 | ,00 |
| 21/10/2008 | 1,5700 | -3,09% | 1,6700 | 1,6800 | 1,5200 | 4.870 | ,00 |
| 20/10/2008 | 1,6200 | 0,00% | 1,6800 | 1,6800 | 1,6100 | 12.549 | ,00 |
| 17/10/2008 | 1,6200 | -0,61% | 1,6800 | 1,7000 | 1,6000 | 13.625 | ,00 |
| 16/10/2008 | 1,6300 | -7,91% | 1,7500 | 1,7500 | 1,6000 | 12.429 | ,00 |
| 15/10/2008 | 1,7700 | -6,84% | 1,8600 | 1,8600 | 1,7200 | 6.050 | ,00 |
| 14/10/2008 | 1,9000 | 4,97% | 1,8700 | 1,9400 | 1,8700 | 16.775 | ,00 |
| 13/10/2008 | 1,8100 | 7,74% | 1,7900 | 1,8200 | 1,7400 | 14.997 | ,00 |
| 10/10/2008 | 1,6800 | -7,18% | 1,7200 | 1,7200 | 1,6000 | 15.910 | ,00 |
| 09/10/2008 | 1,8100 | 2,84% | 1,8300 | 1,8500 | 1,8000 | 3.325 | ,00 |
| 08/10/2008 | 1,7600 | -2,22% | 1,7200 | 1,8000 | 1,6500 | 18.947 | ,00 |
| 07/10/2008 | 1,8000 | 0,56% | 1,7900 | 1,8500 | 1,7300 | 27.333 | ,00 |
| 06/10/2008 | 1,7900 | -6,28% | 1,9100 | 1,9100 | 1,7800 | 15.161 | ,00 |
| 03/10/2008 | 1,9100 | -4,50% | 2,0100 | 2,0100 | 1,9100 | 11.981 | ,00 |
| 02/10/2008 | 2,0000 | -1,48% | 2,0600 | 2,0600 | 1,9800 | 9.070 | ,00 |
| 01/10/2008 | 2,0300 | 2,53% | 2,0200 | 2,0600 | 2,0000 | 11.508 | ,00 |
| 30/9/2008 | 1,9800 | -2,94% | 1,9500 | 2,0600 | 1,9500 | 10.680 | ,00 |
| 29/9/2008 | 2,0400 | -6,42% | 2,1300 | 2,1300 | 2,0100 | 9.275 | ,00 |
| 26/9/2008 | 2,1800 | -0,91% | 2,1500 | 2,2100 | 2,1500 | 7.341 | ,00 |
| 25/9/2008 | 2,2000 | -1,79% | 2,2600 | 2,2600 | 2,1900 | 4.440 | ,00 |
| 24/9/2008 | 2,2400 | 7,69% | 2,0800 | 2,2600 | 2,0800 | 18.950 | ,00 |
| 23/9/2008 | 2,0800 | -3,26% | 2,1100 | 2,1100 | 2,0500 | 2.940 | ,00 |
| 22/9/2008 | 2,1500 | -2,27% | 2,1800 | 2,1800 | 2,1200 | 7.112 | ,00 |
| 19/9/2008 | 2,2000 | 4,27% | 2,3200 | 2,3200 | 2,1400 | 37.040 | ,00 |
| 18/9/2008 | 2,1100 | 0,48% | 2,1000 | 2,1600 | 2,0600 | 18.430 | ,00 |
| 17/9/2008 | 2,1000 | 1,94% | 2,0900 | 2,1800 | 2,0900 | 15.340 | ,00 |
| 16/9/2008 | 2,0600 | -2,83% | 2,1000 | 2,1500 | 2,0400 | 11.447 | ,00 |
| 15/9/2008 | 2,1200 | -2,75% | 2,1800 | 2,2200 | 2,1000 | 15.341 | ,00 |
| 12/9/2008 | 2,1800 | -2,24% | 2,2600 | 2,2700 | 2,1800 | 6.416 | ,00 |
| 11/9/2008 | 2,2300 | -3,88% | 2,3400 | 2,3400 | 2,2200 | 17.408 | ,00 |
| 10/9/2008 | 2,3200 | -3,73% | 2,3800 | 2,4100 | 2,3000 | 10.460 | ,00 |
| 09/9/2008 | 2,4100 | -2,43% | 2,4700 | 2,4900 | 2,3800 | 3.672 | ,00 |
| 08/9/2008 | 2,4700 | 6,93% | 2,3400 | 2,4800 | 2,3400 | 18.403 | ,00 |
| 05/9/2008 | 2,3100 | -3,75% | 2,3700 | 2,3800 | 2,3100 | 9.090 | ,00 |
| 04/9/2008 | 2,4000 | -2,83% | 2,4700 | 2,4700 | 2,4000 | 4.140 | ,00 |
| 03/9/2008 | 2,4700 | -3,14% | 2,5200 | 2,5200 | 2,4700 | 2.411 | ,00 |
| 02/9/2008 | 2,5500 | 0,00% | 2,5500 | 2,6200 | 2,5400 | 2.988 | ,00 |
| 01/9/2008 | 2,5500 | -0,39% | 2,6000 | 2,6100 | 2,5500 | 1.600 | ,00 |
| 29/8/2008 | 2,5600 | -2,66% | 2,6800 | 2,6800 | 2,5100 | 6.668 | ,00 |
| 28/8/2008 | 2,6300 | 0,00% | 2,6300 | 2,6700 | 2,5800 | 4.960 | ,00 |
| 27/8/2008 | 2,6300 | 2,33% | 2,6000 | 2,6300 | 2,5600 | 1.656 | ,00 |
| 26/8/2008 | 2,5700 | 0,78% | 2,5300 | 2,6000 | 2,5300 | 7.890 | ,00 |
| 25/8/2008 | 2,5500 | 0,79% | 2,5400 | 2,6100 | 2,5400 | 14.220 | ,00 |
| 22/8/2008 | 2,5300 | 5,42% | 2,4000 | 2,5500 | 2,4000 | 29.896 | ,00 |
| 21/8/2008 | 2,4000 | -0,83% | 2,4200 | 2,4200 | 2,4000 | 8.470 | ,00 |
| 20/8/2008 | 2,4200 | 0,00% | 2,4400 | 2,4400 | 2,4000 | 1.485 | ,00 |
| 19/8/2008 | 2,4200 | -1,22% | 2,4700 | 2,4700 | 2,4000 | 5.917 | ,00 |
| 18/8/2008 | 2,4500 | 0,82% | 2,4700 | 2,4700 | 2,4400 | 690 | ,00 |
| 14/8/2008 | 2,4300 | -2,02% | 2,5600 | 2,5600 | 2,4000 | 4.066 | ,00 |
| 13/8/2008 | 2,4800 | 0,40% | 2,5200 | 2,5200 | 2,4400 | 196 | ,00 |
| 12/8/2008 | 2,4700 | -1,20% | 2,4000 | 2,5000 | 2,4000 | 1.915 | ,00 |
| 11/8/2008 | 2,5000 | 0,40% | 2,5000 | 2,5200 | 2,4800 | 646 | ,00 |
| 08/8/2008 | 2,4900 | -1,58% | 2,5000 | 2,5200 | 2,4100 | 2.500 | ,00 |
| 07/8/2008 | 2,5300 | -1,94% | 2,5600 | 2,5600 | 2,5200 | 6.885 | ,00 |
| 06/8/2008 | 2,5800 | 0,39% | 2,6000 | 2,6000 | 2,5600 | 2.860 | ,00 |
| 05/8/2008 | 2,5700 | 2,80% | 2,5100 | 2,5700 | 2,5000 | 7.526 | ,00 |
| 04/8/2008 | 2,5000 | -0,79% | 2,6000 | 2,6000 | 2,5000 | 1.220 | ,00 |
| 01/8/2008 | 2,5200 | -2,33% | 2,5200 | 2,5200 | 2,5200 | 30 | ,00 |
| 31/7/2008 | 2,5800 | -0,39% | 2,6200 | 2,6500 | 2,5800 | 6.410 | ,00 |
| 30/7/2008 | 2,5900 | 2,78% | 2,5800 | 2,6200 | 2,5200 | 1.790 | ,00 |
| 29/7/2008 | 2,5200 | -1,56% | 2,5300 | 2,5300 | 2,5200 | 3.070 | ,00 |
| 28/7/2008 | 2,5600 | 0,39% | 2,5800 | 2,5800 | 2,5600 | 287 | ,00 |
| 25/7/2008 | 2,5500 | -3,04% | 2,5600 | 2,5600 | 2,5500 | 345 | ,00 |
| 24/7/2008 | 2,6300 | 0,38% | 2,6700 | 2,6700 | 2,6200 | 1.477 | ,00 |
| 23/7/2008 | 2,6200 | 0,38% | 2,6800 | 2,6800 | 2,6100 | 6.027 | ,00 |
| 22/7/2008 | 2,6100 | -1,51% | 2,6500 | 2,6500 | 2,6100 | 2.120 | ,00 |
| 21/7/2008 | 2,6500 | 7,72% | 2,4700 | 2,6800 | 2,4500 | 11.612 | ,00 |
| 18/7/2008 | 2,4600 | 0,00% | 2,4700 | 2,4700 | 2,4200 | 3.510 | ,00 |
| 17/7/2008 | 2,4600 | 2,50% | 2,5300 | 2,5300 | 2,4400 | 4.165 | ,00 |
| 16/7/2008 | 2,4000 | -2,44% | 2,4800 | 2,4800 | 2,4000 | 12.301 | ,00 |
| 15/7/2008 | 2,4600 | -3,15% | 2,5000 | 2,5000 | 2,4600 | 9.200 | ,00 |
| 14/7/2008 | 2,5400 | 1,60% | 2,5500 | 2,5500 | 2,5000 | 2.035 | ,00 |
| 11/7/2008 | 2,5000 | -2,34% | 2,5500 | 2,5500 | 2,4900 | 15.532 | ,00 |
| 10/7/2008 | 2,5600 | 0,79% | 2,5100 | 2,5700 | 2,5100 | 4.570 | ,00 |
| 09/7/2008 | 2,5400 | 1,20% | 2,5300 | 2,5700 | 2,5200 | 18.830 | ,00 |
| 08/7/2008 | 2,5100 | -0,40% | 2,4800 | 2,5200 | 2,4600 | 6.520 | ,00 |
| 07/7/2008 | 2,5200 | 0,80% | 2,5300 | 2,5300 | 2,4900 | 13.000 | ,00 |
| 04/7/2008 | 2,5000 | -1,96% | 2,5900 | 2,6000 | 2,5000 | 7.798 | ,00 |
| 03/7/2008 | 2,5500 | 0,00% | 2,6000 | 2,6000 | 2,4800 | 27.434 | ,00 |
| 02/7/2008 | 2,5500 | -1,16% | 2,6700 | 2,6700 | 2,5500 | 39.774 | ,00 |
| 01/7/2008 | 2,5800 | -6,18% | 2,7100 | 2,7600 | 2,5600 | 32.867 | ,00 |
| 30/6/2008 | 2,7500 | -0,36% | 2,8200 | 2,8200 | 2,6000 | 23.699 | ,00 |
| 27/6/2008 | 2,7600 | -4,17% | 2,8800 | 2,8800 | 2,7300 | 25.570 | ,00 |
| 26/6/2008 | 2,8800 | -3,36% | 2,9900 | 2,9900 | 2,8800 | 7.323 | ,00 |
| 25/6/2008 | 2,9800 | 0,00% | 3,0200 | 3,0600 | 2,9800 | 25.595 | ,00 |
| 24/6/2008 | 2,9800 | -0,33% | 3,0400 | 3,0400 | 2,9100 | 36.470 | ,00 |
| 23/6/2008 | 2,9900 | -1,64% | 3,0600 | 3,1800 | 2,9800 | 26.571 | ,00 |
| 20/6/2008 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 19/6/2008 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 18/6/2008 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 17/6/2008 | 3,0400 | -10,59% | 3,0200 | 3,2000 | 2,9400 | 179.641 | ,00 |
| 13/6/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 12/6/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 11/6/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 10/6/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 09/6/2008 | 3,4000 | -0,58% | 3,4200 | 3,4200 | 3,3600 | 10.497 | ,00 |
| 06/6/2008 | 3,4200 | 0,00% | 3,4400 | 3,4600 | 3,3600 | 11.520 | ,00 |
| 05/6/2008 | 3,4200 | 0,00% | 3,4600 | 3,4600 | 3,4000 | 7.588 | ,00 |
| 04/6/2008 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,3800 | 5.450 | ,00 |
| 03/6/2008 | 3,4200 | 1,18% | 3,3800 | 3,4200 | 3,3600 | 8.343 | ,00 |
| 02/6/2008 | 3,3800 | -0,59% | 3,3800 | 3,3800 | 3,3200 | 12.641 | ,00 |
| 30/5/2008 | 3,4000 | 2,41% | 3,3600 | 3,4200 | 3,3600 | 27.491 | ,00 |
| 29/5/2008 | 3,3200 | -5,14% | 3,4400 | 3,4600 | 3,3200 | 18.723 | ,00 |
| 28/5/2008 | 3,5000 | 1,16% | 3,4800 | 3,5000 | 3,4600 | 6.266 | ,00 |
| 27/5/2008 | 3,4600 | -0,57% | 3,4800 | 3,5200 | 3,4000 | 8.661 | ,00 |
| 26/5/2008 | 3,4800 | -1,69% | 3,5000 | 3,5400 | 3,4800 | 10.920 | ,00 |
| 23/5/2008 | 3,5400 | 0,57% | 3,4800 | 3,5400 | 3,4200 | 5.091 | ,00 |
| 22/5/2008 | 3,5200 | -0,56% | 3,4400 | 3,5200 | 3,4400 | 8.071 | ,00 |
| 21/5/2008 | 3,5400 | -1,12% | 3,5800 | 3,5800 | 3,4800 | 11.390 | ,00 |
| 20/5/2008 | 3,5800 | -2,19% | 3,6400 | 3,6400 | 3,5600 | 12.056 | ,00 |
| 19/5/2008 | 3,6600 | -1,61% | 3,7600 | 3,7600 | 3,6600 | 10.562 | ,00 |
| 16/5/2008 | 3,7200 | 0,54% | 3,7600 | 3,7600 | 3,6600 | 12.756 | ,00 |
| 15/5/2008 | 3,7000 | 0,54% | 3,6400 | 3,7600 | 3,6400 | 13.014 | ,00 |
| 14/5/2008 | 3,6800 | 1,66% | 3,6400 | 3,7200 | 3,6200 | 28.970 | ,00 |
| 13/5/2008 | 3,6200 | 2,26% | 3,5400 | 3,6400 | 3,5400 | 17.929 | ,00 |
| 12/5/2008 | 3,5400 | 1,14% | 3,5000 | 3,6000 | 3,5000 | 8.372 | ,00 |
| 09/5/2008 | 3,5000 | -0,57% | 3,5200 | 3,5400 | 3,4800 | 21.632 | ,00 |
| 08/5/2008 | 3,5200 | -1,12% | 3,4800 | 3,6000 | 3,4800 | 8.427 | ,00 |
| 07/5/2008 | 3,5600 | 2,89% | 3,4800 | 3,6000 | 3,4400 | 28.436 | ,00 |
| 06/5/2008 | 3,4600 | -1,70% | 3,4800 | 3,4800 | 3,4200 | 14.331 | ,00 |
| 05/5/2008 | 3,5200 | -1,12% | 3,5400 | 3,5600 | 3,4800 | 26.975 | ,00 |
| 02/5/2008 | 3,5600 | 2,89% | 3,5200 | 3,5800 | 3,4800 | 34.509 | ,00 |
| 30/4/2008 | 3,4600 | 2,37% | 3,3600 | 3,5400 | 3,3600 | 32.740 | ,00 |
| 29/4/2008 | 3,3800 | 0,60% | 3,3600 | 3,3800 | 3,3200 | 9.876 | ,00 |
| 24/4/2008 | 3,3600 | 1,20% | 3,3200 | 3,3600 | 3,3000 | 4.939 | ,00 |
| 23/4/2008 | 3,3200 | -1,19% | 3,4200 | 3,4200 | 3,3000 | 14.337 | ,00 |
| 22/4/2008 | 3,3600 | 0,00% | 3,3800 | 3,4000 | 3,3600 | 7.938 | ,00 |
| 21/4/2008 | 3,3600 | 0,00% | 3,3800 | 3,4400 | 3,3400 | 28.665 | ,00 |
| 18/4/2008 | 3,3600 | 1,82% | 3,3000 | 3,4200 | 3,2800 | 23.970 | ,00 |
| 17/4/2008 | 3,3000 | 0,61% | 3,3000 | 3,3400 | 3,2600 | 27.585 | ,00 |
| 16/4/2008 | 3,2800 | 0,00% | 3,3200 | 3,3200 | 3,2400 | 10.067 | ,00 |
| 15/4/2008 | 3,2800 | 0,00% | 3,2200 | 3,3000 | 3,2200 | 10.305 | ,00 |
| 14/4/2008 | 3,2800 | -3,53% | 3,4000 | 3,4000 | 3,2400 | 11.857 | ,00 |
| 11/4/2008 | 3,4000 | -1,16% | 3,4800 | 3,5200 | 3,3800 | 17.521 | ,00 |
| 10/4/2008 | 3,4400 | -0,58% | 3,4400 | 3,4800 | 3,4000 | 3.812 | ,00 |
| 09/4/2008 | 3,4600 | -0,57% | 3,4800 | 3,5000 | 3,4000 | 9.541 | ,00 |
| 08/4/2008 | 3,4800 | -0,57% | 3,5000 | 3,5000 | 3,3600 | 22.297 | ,00 |
| 07/4/2008 | 3,5000 | 0,00% | 3,5400 | 3,5800 | 3,4800 | 37.450 | ,00 |
| 04/4/2008 | 3,5000 | 0,00% | 3,5000 | 3,5400 | 3,4600 | 7.865 | ,00 |
| 03/4/2008 | 3,5000 | -0,57% | 3,4800 | 3,5400 | 3,4600 | 27.020 | ,00 |
| 02/4/2008 | 3,5200 | 0,00% | 3,5600 | 3,6200 | 3,5000 | 35.727 | ,00 |
| 01/4/2008 | 3,5200 | 3,53% | 3,4600 | 3,5400 | 3,4400 | 14.699 | ,00 |
| 31/3/2008 | 3,4000 | -1,73% | 3,3800 | 3,4400 | 3,3600 | 16.230 | ,00 |
| 28/3/2008 | 3,4600 | 0,58% | 3,4000 | 3,5400 | 3,3400 | 17.050 | ,00 |
| 27/3/2008 | 3,4400 | 5,52% | 3,3000 | 3,4600 | 3,3000 | 45.282 | ,00 |
| 26/3/2008 | 3,2600 | 3,82% | 3,3400 | 3,3400 | 3,2200 | 37.421 | ,00 |
| 20/3/2008 | 3,1400 | -2,48% | 3,1800 | 3,2400 | 3,1200 | 10.620 | ,00 |
| 19/3/2008 | 3,2200 | -0,62% | 3,3000 | 3,3400 | 3,2200 | 15.745 | ,00 |
| 18/3/2008 | 3,2400 | 0,62% | 3,3200 | 3,3200 | 3,2200 | 25.655 | ,00 |
| 17/3/2008 | 3,2200 | -5,85% | 3,3400 | 3,3600 | 3,2200 | 17.416 | ,00 |
| 14/3/2008 | 3,4200 | 0,59% | 3,4000 | 3,5600 | 3,3800 | 21.635 | ,00 |
| 13/3/2008 | 3,4000 | -6,59% | 3,5200 | 3,5400 | 3,4000 | 13.065 | ,00 |
| 12/3/2008 | 3,6400 | 1,68% | 3,6800 | 3,7400 | 3,6200 | 31.739 | ,00 |
| 11/3/2008 | 3,5800 | 2,29% | 3,4800 | 3,6200 | 3,3600 | 36.084 | ,00 |
| 07/3/2008 | 3,5000 | -4,89% | 3,6000 | 3,6000 | 3,4800 | 40.030 | ,00 |
| 06/3/2008 | 3,6800 | -4,17% | 3,7200 | 3,7200 | 3,6000 | 10.831 | ,00 |
| 03/3/2008 | 3,8400 | -3,52% | 3,9800 | 3,9800 | 3,8000 | 4.250 | ,00 |
| 29/2/2008 | 3,9800 | 1,53% | 3,8600 | 3,9800 | 3,8000 | 15.203 | ,00 |
| 28/2/2008 | 3,9200 | -3,45% | 4,1000 | 4,1000 | 3,7800 | 22.565 | ,00 |
| 27/2/2008 | 4,0600 | -2,87% | 4,2000 | 4,2000 | 4,0400 | 27.196 | ,00 |
| 26/2/2008 | 4,1800 | -2,34% | 4,3000 | 4,3600 | 4,0800 | 35.325 | ,00 |
| 25/2/2008 | 4,2800 | 1,42% | 4,2000 | 4,3400 | 4,2000 | 19.587 | ,00 |
| 22/2/2008 | 4,2200 | 0,00% | 4,2000 | 4,2400 | 4,1400 | 12.580 | ,00 |
| 21/2/2008 | 4,2200 | 5,50% | 4,0200 | 4,3000 | 4,0000 | 59.757 | ,00 |
| 20/2/2008 | 4,0000 | -0,50% | 4,1200 | 4,1200 | 3,9600 | 7.895 | ,00 |
| 19/2/2008 | 4,0200 | 0,50% | 3,9800 | 4,0400 | 3,9200 | 9.955 | ,00 |
| 18/2/2008 | 4,0000 | 0,00% | 4,0400 | 4,0400 | 3,9400 | 7.671 | ,00 |
| 15/2/2008 | 4,0000 | -1,96% | 4,0200 | 4,0800 | 3,9400 | 20.537 | ,00 |
| 14/2/2008 | 4,0800 | 0,49% | 4,1600 | 4,2000 | 4,0000 | 21.893 | ,00 |
| 13/2/2008 | 4,0600 | 8,56% | 3,7000 | 4,1000 | 3,7000 | 61.350 | ,00 |
| 12/2/2008 | 3,7400 | 0,54% | 3,7400 | 3,7600 | 3,7000 | 16.374 | ,00 |
| 11/2/2008 | 3,7200 | 0,54% | 3,7000 | 3,7200 | 3,6200 | 3.716 | ,00 |
| 08/2/2008 | 3,7000 | 0,54% | 3,6800 | 3,7600 | 3,6800 | 27.023 | ,00 |
| 07/2/2008 | 3,6800 | -2,65% | 3,7800 | 3,7800 | 3,6000 | 19.200 | ,00 |
| 06/2/2008 | 3,7800 | 2,16% | 3,6200 | 3,7800 | 3,6000 | 13.103 | ,00 |
| 05/2/2008 | 3,7000 | -3,14% | 3,8200 | 3,8200 | 3,6800 | 8.666 | ,00 |
| 04/2/2008 | 3,8200 | -1,04% | 3,9000 | 3,9000 | 3,7800 | 15.475 | ,00 |
| 01/2/2008 | 3,8600 | 1,58% | 3,8800 | 3,9400 | 3,8400 | 23.175 | ,00 |
| 31/1/2008 | 3,8000 | 2,70% | 3,7200 | 3,8400 | 3,6400 | 35.053 | ,00 |
| 30/1/2008 | 3,7000 | 4,52% | 3,5200 | 3,8600 | 3,5200 | 44.431 | ,00 |
| 29/1/2008 | 3,5400 | 4,12% | 3,4800 | 3,5600 | 3,4600 | 27.469 | ,00 |
| 28/1/2008 | 3,4000 | -6,08% | 3,4800 | 3,4800 | 3,3600 | 30.970 | ,00 |
| 25/1/2008 | 3,6200 | 3,43% | 3,6000 | 3,6600 | 3,5200 | 37.178 | ,00 |
| 24/1/2008 | 3,5000 | 10,06% | 3,3600 | 3,5200 | 3,2800 | 59.712 | ,00 |
| 23/1/2008 | 3,1800 | -5,36% | 3,5000 | 3,5200 | 3,1600 | 52.903 | ,00 |
| 22/1/2008 | 3,3600 | -4,55% | 3,3200 | 3,5200 | 3,2400 | 71.046 | ,00 |
| 21/1/2008 | 3,5200 | -8,81% | 3,7600 | 3,7600 | 3,5200 | 50.936 | ,00 |
| 18/1/2008 | 3,8600 | 1,58% | 3,7600 | 3,9000 | 3,7400 | 68.620 | ,00 |
| 17/1/2008 | 3,8000 | 3,83% | 3,6600 | 3,8400 | 3,6600 | 67.327 | ,00 |
| 16/1/2008 | 3,6600 | -8,96% | 3,9600 | 3,9600 | 3,6600 | 207.069 | ,00 |
| 15/1/2008 | 4,0200 | -8,64% | 4,4000 | 4,4000 | 4,0200 | 51.510 | ,00 |
| 14/1/2008 | 4,4000 | 1,85% | 4,2800 | 4,4000 | 4,2000 | 29.008 | ,00 |
| 11/1/2008 | 4,3200 | -2,70% | 4,4800 | 4,5200 | 4,2400 | 37.961 | ,00 |
| 10/1/2008 | 4,4400 | -4,72% | 4,6600 | 4,7200 | 4,4400 | 52.671 | ,00 |
| 09/1/2008 | 4,6600 | -1,69% | 4,7000 | 4,7400 | 4,5800 | 45.540 | ,00 |
| 08/1/2008 | 4,7400 | -0,84% | 4,8400 | 4,8600 | 4,7000 | 20.734 | ,00 |
| 07/1/2008 | 4,7800 | -0,42% | 4,7600 | 4,8000 | 4,7200 | 12.966 | ,00 |
| 04/1/2008 | 4,8000 | -1,64% | 4,9000 | 4,9000 | 4,8000 | 26.636 | ,00 |
| 03/1/2008 | 4,8800 | -2,40% | 4,9600 | 4,9600 | 4,8000 | 18.350 | ,00 |
| 02/1/2008 | 5,0000 | -1,96% | 5,0400 | 5,0800 | 4,9200 | 14.497 | ,00 |
| 31/12/2007 | 5,1000 | 4,51% | 5,0400 | 5,1000 | 4,8400 | 12.982 | 64.866,52 |
| 28/12/2007 | 4,8800 | -2,01% | 4,9400 | 4,9400 | 4,8400 | 16.908 | 82.350,12 |
| 27/12/2007 | 4,9800 | 0,40% | 4,9800 | 5,0000 | 4,9400 | 4.900 | 24.344,06 |
| 24/12/2007 | 4,9600 | -0,80% | 5,0000 | 5,0000 | 4,9600 | 1.666 | 8.302,80 |
| 21/12/2007 | 5,0000 | 2,46% | 4,8800 | 5,0000 | 4,8800 | 12.400 | 61.101,12 |
| 20/12/2007 | 4,8800 | -1,21% | 4,9600 | 5,0000 | 4,8600 | 13.780 | 67.664,20 |
| 19/12/2007 | 4,9400 | 2,49% | 4,8400 | 4,9400 | 4,8200 | 15.220 | 74.306,32 |
| 18/12/2007 | 4,8200 | -0,41% | 4,9000 | 4,9400 | 4,8000 | 19.180 | 93.367,12 |
| 17/12/2007 | 4,8400 | -3,97% | 4,9800 | 4,9800 | 4,8000 | 28.989 | 141.497,60 |
| 14/12/2007 | 5,0400 | -1,95% | 5,3000 | 5,3000 | 5,0400 | 18.200 | 92.724,00 |
| 13/12/2007 | 5,1400 | -3,02% | 5,3000 | 5,3600 | 5,1400 | 19.030 | 99.378,24 |
| 12/12/2007 | 5,3000 | 1,15% | 5,1200 | 5,3000 | 5,1000 | 22.851 | 118.288,86 |
| 11/12/2007 | 5,2400 | 0,38% | 5,2200 | 5,4000 | 5,2000 | 29.084 | 153.806,70 |
| 10/12/2007 | 5,2200 | 1,95% | 5,2400 | 5,3200 | 5,1000 | 18.254 | 95.584,52 |
| 07/12/2007 | 5,1200 | -0,39% | 5,1800 | 5,2000 | 5,0400 | 34.035 | 175.090,04 |
| 06/12/2007 | 5,1400 | 4,90% | 4,9000 | 5,1800 | 4,8400 | 44.270 | 222.326,40 |
| 05/12/2007 | 4,9000 | 1,24% | 4,8600 | 4,9400 | 4,8400 | 37.444 | 183.015,00 |
| 04/12/2007 | 4,8400 | -2,02% | 4,9200 | 4,9200 | 4,8200 | 33.710 | 163.957,80 |
| 03/12/2007 | 4,9400 | -2,76% | 5,0400 | 5,0400 | 4,9000 | 18.990 | 94.839,60 |
| 30/11/2007 | 5,0800 | 2,01% | 5,0400 | 5,1000 | 4,9600 | 32.462 | 163.344,46 |
| 29/11/2007 | 4,9800 | 0,81% | 5,1200 | 5,1200 | 4,9600 | 27.239 | 137.027,56 |
| 28/11/2007 | 4,9400 | 2,07% | 4,8800 | 4,9800 | 4,8600 | 23.580 | 116.660,10 |
| 27/11/2007 | 4,8400 | -3,20% | 4,9400 | 4,9600 | 4,8200 | 32.273 | 157.434,76 |
| 26/11/2007 | 5,0000 | -0,40% | 5,0800 | 5,1400 | 4,9800 | 41.015 | 203.655,80 |
| 23/11/2007 | 5,0200 | 4,15% | 4,9000 | 5,0800 | 4,9000 | 35.990 | 180.467,56 |
| 22/11/2007 | 4,8200 | -2,03% | 4,9600 | 5,0400 | 4,8000 | 30.424 | 146.278,52 |
| 21/11/2007 | 4,9200 | -5,02% | 5,1200 | 5,2000 | 4,7000 | 52.819 | 259.982,00 |
| 20/11/2007 | 5,1800 | -2,26% | 5,3600 | 5,4000 | 5,1200 | 39.835 | 20.631.732,00 |
| 19/11/2007 | 5,3000 | -3,28% | 5,5400 | 5,5800 | 5,2600 | 46.540 | 249.977,80 |
| 16/11/2007 | 5,4800 | 6,61% | 5,1000 | 5,5400 | 5,0800 | 38.379 | 203.993,00 |
| 15/11/2007 | 5,1400 | -2,65% | 5,3400 | 5,3600 | 5,0800 | 45.244 | 235.245,80 |
| 14/11/2007 | 5,2800 | 6,45% | 5,0600 | 5,3000 | 5,0600 | 56.210 | 285.915,68 |
| 13/11/2007 | 4,9600 | -1,98% | 5,0400 | 5,0400 | 4,9000 | 35.680 | 17.627.250,00 |
| 12/11/2007 | 5,0600 | -2,69% | 5,1600 | 5,1800 | 5,0400 | 18.637 | 95.268,60 |
| 09/11/2007 | 5,2000 | -2,26% | 5,3400 | 5,3400 | 5,1600 | 29.190 | 131.783,20 |
| 08/11/2007 | 5,3200 | 0,38% | 5,2000 | 5,3200 | 5,2000 | 25.337 | 133.596,30 |
| 07/11/2007 | 5,3000 | -0,75% | 5,4000 | 5,4600 | 5,2800 | 30.501 | 162.907,60 |
| 06/11/2007 | 5,3400 | 0,38% | 5,3200 | 5,4000 | 5,2600 | 70.891 | 376.199,00 |
| 05/11/2007 | 5,3200 | 0,00% | 5,4000 | 5,4400 | 5,3000 | 27.395 | 146.540,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 809.962 |
| ΝΑΥΠ | 1,6700 | 2,77 % | 0,0450 | 10.628 |
| ΓΚΜΕΖΖ | 0,4820 | 2,55 % | 0,0120 | 131.501 |
| ΕΛΙΝ | 2,5700 | 1,98 % | 0,0500 | 25.805 |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 0,0085 | 1.095.975 |
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 8.839.417 |
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 0,0300 | 214.199 |
| AEM | 6,1650 | 1,65 % | 0,1000 | 51.805 |
| ΦΡΙΓΟ | 0,4570 | 1,56 % | 0,0070 | 54.026 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 1,46 % | 0,4000 | 33 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 68.687.361 |
| ΕΤΕ | 14,2850 | 0,60 % | 0,0850 | 38.852.159 |
| ΑΛΦΑ | 3,9900 | -0,18 % | -0,0070 | 35.897.283 |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | -0,0180 | 25.152.418 |
| TITC | 55,1000 | 1,29 % | 0,7000 | 14.394.649 |
| ΟΠΑΠ | 18,2800 | -0,38 % | -0,0700 | 10.193.183 |
| ΔΕΗ | 18,1500 | -1,57 % | -0,2900 | 10.140.834 |
| ΜΠΕΛΑ | 27,7000 | 0,36 % | 0,1000 | 8.078.557 |
| ΟΤΕ | 16,8500 | -0,18 % | -0,0300 | 7.681.494 |
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 7.092.370 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 35,90εκ. |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 68,69εκ. |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | 6.644.326 | 25,15εκ. |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 38,85εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,00 % | 1.835.051 | 1,97εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 497,7χιλ. |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 7,09εκ. |
| ΦΒΜΕΖΖ | 0,0714 | 0,14 % | 715.841 | 50.436 |
| ΔΕΗ | 18,1500 | -1,57 % | 556.915 | 10,14εκ. |
| ΟΠΑΠ | 18,2800 | -0,38 % | 555.718 | 10,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 214.199 | 0,98 % |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 0,72 % |
| DIMAND | 11,2000 | 1,36 % | 133.476 | 0,71 % |
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 0,35 % |
| EIS | 1,9940 | -0,10 % | 54.295 | 0,35 % |
| TITC | 55,1000 | 1,29 % | 262.463 | 0,34 % |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 0,30 % |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 0,27 % |
| ΣΑΝΜΕΖΖ | 0,1904 | 0,11 % | 470.872 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2000 | 0,00 % | 180 | 9,72 % |
| TREK | 3,1600 | -2,77 % | 2.903 | 6,96 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 0,00 % | 18.397 | 6,25 % |
| ΝΑΥΠ | 1,6700 | 2,77 % | 10.628 | 5,99 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 5,91 % |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | 4.788 | 5,51 % |
| ΠΑΙΡ | 0,9500 | -1,86 % | 4.114 | 5,47 % |
| ΚΕΚΡ | 2,0700 | -3,27 % | 38.515 | 5,31 % |
| ΣΕΝΤΡ | 0,3610 | 1,12 % | 35.271 | 4,99 % |
| ΙΛΥΔΑ | 5,2800 | -1,49 % | 13.611 | 4,92 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|