| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)
5,1000 €
0,3200 (6,69%)
- Άνοιγμα 4,7800
- Υψηλό 5,1400
- Χαμηλό 4,7800
- Όγκος 47.867
- Τζίρος 236.818 €
- Πράξεις 202
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -2,56% | 5,4000 | 5,4400 | 5,3000 | 27.395 | 146.540,20 |
| 02/11/2007 | 5,4600 | 0,00% | 5,4000 | 5,5400 | 5,3600 | 16.321 | 89.038,00 |
| 01/11/2007 | 5,4600 | -5,21% | 5,7600 | 5,7800 | 5,4200 | 42.380 | 236.912,90 |
| 31/10/2007 | 5,7600 | 0,00% | 5,7600 | 5,8600 | 5,7200 | 52.105 | 301.167,00 |
| 30/10/2007 | 5,7600 | 5,11% | 5,6000 | 5,7800 | 5,5800 | 100.656 | 575.353,16 |
| 29/10/2007 | 5,4800 | 5,38% | 5,2000 | 5,5200 | 5,2000 | 36.706 | 199.932,46 |
| 26/10/2007 | 5,2000 | -0,76% | 5,3000 | 5,3200 | 5,2000 | 6.857 | 35.822,40 |
| 25/10/2007 | 5,2400 | -1,87% | 5,3600 | 5,4000 | 5,2200 | 26.209 | 139.498,10 |
| 24/10/2007 | 5,3400 | -0,74% | 5,4000 | 5,4000 | 5,2600 | 21.335 | 113.698,46 |
| 23/10/2007 | 5,3800 | 1,13% | 5,3800 | 5,4200 | 5,3600 | 13.314 | 71.534,26 |
| 22/10/2007 | 5,3200 | -3,27% | 5,4000 | 5,4000 | 5,1200 | 41.080 | 216.934,00 |
| 19/10/2007 | 5,5000 | 0,36% | 5,4800 | 5,6000 | 5,4800 | 42.983 | 223.532,90 |
| 18/10/2007 | 5,4800 | -4,20% | 5,7800 | 5,7800 | 5,4600 | 47.654 | 253.617,36 |
| 17/10/2007 | 5,7200 | 0,70% | 5,6600 | 5,8800 | 5,6600 | 50.540 | 290.193,96 |
| 16/10/2007 | 5,6800 | 0,71% | 5,5800 | 5,6800 | 5,5400 | 63.849 | 357.413,84 |
| 15/10/2007 | 5,6400 | 1,81% | 5,5400 | 5,6400 | 5,5000 | 30.090 | 167.425,00 |
| 12/10/2007 | 5,5400 | 0,73% | 5,4800 | 5,5600 | 5,4600 | 15.079 | 82.876,88 |
| 11/10/2007 | 5,5000 | 0,36% | 5,4800 | 5,6400 | 5,4800 | 58.440 | 323.699,00 |
| 10/10/2007 | 5,4800 | 4,18% | 5,4000 | 5,5000 | 5,3200 | 47.792 | 259.709,80 |
| 09/10/2007 | 5,2600 | -1,13% | 5,2800 | 5,3200 | 5,2400 | 22.278 | 117.617,00 |
| 08/10/2007 | 5,3200 | 1,14% | 5,2600 | 5,4400 | 5,2600 | 32.326 | 172.436,10 |
| 05/10/2007 | 5,2600 | 1,54% | 5,2200 | 5,2800 | 5,1600 | 19.802 | 98.797,74 |
| 04/10/2007 | 5,1800 | -0,77% | 5,2000 | 5,2600 | 5,1800 | 22.546 | 117.800,00 |
| 03/10/2007 | 5,2200 | -0,76% | 5,2400 | 5,3400 | 5,1800 | 29.163 | 152.762,78 |
| 02/10/2007 | 5,2600 | 1,54% | 5,2200 | 5,3200 | 5,2200 | 29.700 | 156.506,78 |
| 01/10/2007 | 5,1800 | 3,60% | 5,0000 | 5,1800 | 5,0000 | 26.795 | 136.964,20 |
| 28/9/2007 | 5,0000 | -0,40% | 5,0000 | 5,0200 | 4,9800 | 12.365 | 59.830,10 |
| 27/9/2007 | 5,0200 | 2,87% | 4,9800 | 5,1000 | 4,9400 | 19.413 | 97.197,00 |
| 26/9/2007 | 4,8800 | 1,67% | 4,8000 | 4,9400 | 4,8000 | 19.365 | 93.963,72 |
| 25/9/2007 | 4,8000 | 0,84% | 4,8600 | 4,8600 | 4,7400 | 16.281 | 77.578,00 |
| 24/9/2007 | 4,7600 | -0,42% | 4,8000 | 4,8200 | 4,7600 | 8.513 | 40.816,00 |
| 21/9/2007 | 4,7800 | 0,42% | 4,7800 | 4,8200 | 4,7600 | 9.628 | 46.179,12 |
| 20/9/2007 | 4,7600 | 0,00% | 4,7600 | 4,8000 | 4,7200 | 10.333 | 49.241,00 |
| 19/9/2007 | 4,7600 | 4,85% | 4,6000 | 4,7600 | 4,6000 | 108.976 | 507.190,76 |
| 18/9/2007 | 4,5400 | 0,00% | 4,5200 | 4,6000 | 4,5200 | 15.630 | 71.199,00 |
| 17/9/2007 | 4,5400 | -0,87% | 4,6000 | 4,6000 | 4,5000 | 10.906 | 49.572,52 |
| 14/9/2007 | 4,5800 | -0,43% | 4,6800 | 4,6800 | 4,5200 | 9.290 | 42.383,20 |
| 13/9/2007 | 4,6000 | 1,32% | 4,6000 | 4,6000 | 4,5000 | 15.810 | 72.093,00 |
| 12/9/2007 | 4,5400 | -1,30% | 4,5800 | 4,7000 | 4,5400 | 8.273 | 37.931,40 |
| 11/9/2007 | 4,6000 | 2,68% | 4,5200 | 4,7400 | 4,5000 | 22.578 | 104.088,00 |
| 10/9/2007 | 4,4800 | -2,18% | 4,5200 | 4,5800 | 4,4600 | 28.227 | 126.943,20 |
| 07/9/2007 | 4,5800 | 0,00% | 4,6200 | 4,7000 | 4,5600 | 20.424 | 94.219,02 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|