| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ALSINCO (ΑΛΣΙΝ)
0,0430 €
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 |
|---|---|---|---|---|---|---|---|
| 02/7/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 01/7/2008 | 1,9500 | 2,63% | 2,0000 | 2,0000 | 1,7100 | 1.096 | ,00 |
| 30/6/2008 | 1,9000 | -1,55% | 1,8500 | 1,9000 | 1,7800 | 1.267 | ,00 |
| 27/6/2008 | 1,9300 | 9,66% | 1,9300 | 1,9300 | 1,9300 | 1 | ,00 |
| 26/6/2008 | 1,7600 | 4,14% | 1,7500 | 1,7600 | 1,5700 | 2.864 | ,00 |
| 25/6/2008 | 1,6900 | 3,05% | 1,7500 | 1,7500 | 1,5800 | 1.062 | ,00 |
| 24/6/2008 | 1,6400 | 5,81% | 1,6200 | 1,6500 | 1,5500 | 2.816 | ,00 |
| 23/6/2008 | 1,5500 | -8,82% | 1,6700 | 1,7100 | 1,5500 | 1.730 | ,00 |
| 20/6/2008 | 1,7000 | -2,30% | 1,6800 | 1,7100 | 1,6700 | 2.293 | ,00 |
| 19/6/2008 | 1,7400 | -5,95% | 1,6700 | 1,8100 | 1,6700 | 609 | ,00 |
| 18/6/2008 | 1,8500 | -3,65% | 1,7600 | 1,8500 | 1,7600 | 256 | ,00 |
| 17/6/2008 | 1,9200 | -0,52% | 1,7500 | 1,9200 | 1,7400 | 1.675 | ,00 |
| 13/6/2008 | 1,9300 | -1,03% | 1,7800 | 1,9300 | 1,7800 | 850 | ,00 |
| 12/6/2008 | 1,9500 | 4,28% | 1,9500 | 1,9500 | 1,9500 | 10 | ,00 |
| 11/6/2008 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 10/6/2008 | 1,8700 | -4,10% | 1,7800 | 1,8700 | 1,7800 | 7 | ,00 |
| 09/6/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 06/6/2008 | 1,9500 | -2,01% | 2,0000 | 2,0500 | 1,9500 | 1.404 | ,00 |
| 05/6/2008 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 04/6/2008 | 1,9900 | -1,49% | 1,8700 | 1,9900 | 1,8600 | 1.110 | ,00 |
| 03/6/2008 | 2,0200 | -1,46% | 1,9000 | 2,0500 | 1,9000 | 5.188 | ,00 |
| 02/6/2008 | 2,0500 | 5,67% | 1,9400 | 2,0500 | 1,9400 | 1.399 | ,00 |
| 30/5/2008 | 1,9400 | 2,65% | 1,9200 | 2,0400 | 1,8800 | 7.182 | ,00 |
| 29/5/2008 | 1,8900 | 6,18% | 1,7800 | 1,9300 | 1,7000 | 5.088 | ,00 |
| 28/5/2008 | 1,7800 | 0,00% | 1,7800 | 1,8000 | 1,6500 | 3.985 | ,00 |
| 27/5/2008 | 1,7800 | 2,89% | 1,6400 | 1,7800 | 1,6300 | 1.933 | ,00 |
| 26/5/2008 | 1,7300 | -6,49% | 1,7500 | 1,8600 | 1,6700 | 376 | ,00 |
| 23/5/2008 | 1,8500 | -1,60% | 1,8400 | 1,8500 | 1,7300 | 527 | ,00 |
| 22/5/2008 | 1,8800 | 0,53% | 1,8800 | 1,8800 | 1,8800 | 200 | ,00 |
| 21/5/2008 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 1 | ,00 |
| 20/5/2008 | 1,8700 | -1,06% | 1,8200 | 1,8700 | 1,8200 | 510 | ,00 |
| 19/5/2008 | 1,8900 | 6,78% | 1,8900 | 1,8900 | 1,8900 | 10 | ,00 |
| 16/5/2008 | 1,7700 | -5,35% | 1,8100 | 1,8500 | 1,7700 | 1.310 | ,00 |
| 15/5/2008 | 1,8700 | 1,08% | 1,8200 | 1,8700 | 1,8200 | 303 | ,00 |
| 14/5/2008 | 1,8500 | 1,65% | 1,8800 | 1,8800 | 1,8000 | 353 | ,00 |
| 13/5/2008 | 1,8200 | -4,21% | 1,9300 | 1,9300 | 1,8200 | 422 | ,00 |
| 12/5/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/5/2008 | 1,9000 | 0,00% | 1,8600 | 1,9000 | 1,8600 | 505 | ,00 |
| 08/5/2008 | 1,9000 | 0,00% | 1,9200 | 1,9200 | 1,8200 | 4.361 | ,00 |
| 07/5/2008 | 1,9000 | -2,06% | 1,8900 | 1,9600 | 1,8900 | 1.020 | ,00 |
| 06/5/2008 | 1,9400 | 3,74% | 1,8900 | 1,9500 | 1,8100 | 2.911 | ,00 |
| 05/5/2008 | 1,8700 | 1,08% | 1,8000 | 1,8900 | 1,7900 | 1.965 | ,00 |
| 02/5/2008 | 1,8500 | -1,07% | 1,9000 | 1,9000 | 1,8100 | 2.800 | ,00 |
| 30/4/2008 | 1,8700 | -5,56% | 1,8400 | 1,8800 | 1,8400 | 1.350 | ,00 |
| 29/4/2008 | 1,9800 | -1,00% | 2,0000 | 2,1600 | 1,8400 | 1.350 | ,00 |
| 24/4/2008 | 2,0000 | 5,26% | 1,9800 | 2,0000 | 1,9600 | 1.067 | ,00 |
| 23/4/2008 | 1,9000 | 1,06% | 1,8700 | 1,9800 | 1,7600 | 7.832 | ,00 |
| 22/4/2008 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 21/4/2008 | 1,8800 | 0,00% | 1,8700 | 1,8800 | 1,8700 | 535 | ,00 |
| 18/4/2008 | 1,8800 | 0,00% | 1,7400 | 1,8800 | 1,7400 | 2.722 | ,00 |
| 17/4/2008 | 1,8800 | 5,03% | 1,7900 | 1,8800 | 1,7800 | 1.156 | ,00 |
| 16/4/2008 | 1,7900 | -1,10% | 1,7200 | 1,8300 | 1,7200 | 1.120 | ,00 |
| 15/4/2008 | 1,8100 | -3,72% | 1,7800 | 1,8100 | 1,7000 | 1.472 | ,00 |
| 14/4/2008 | 1,8800 | -1,57% | 1,8800 | 1,8800 | 1,8800 | 1 | ,00 |
| 11/4/2008 | 1,9100 | -3,05% | 1,8300 | 1,9100 | 1,8200 | 1.377 | ,00 |
| 10/4/2008 | 1,9700 | 2,60% | 1,8300 | 1,9800 | 1,8000 | 5.115 | ,00 |
| 09/4/2008 | 1,9200 | 0,00% | 1,9000 | 1,9200 | 1,9000 | 890 | ,00 |
| 08/4/2008 | 1,9200 | -2,04% | 1,8300 | 1,9700 | 1,8100 | 1.878 | ,00 |
| 07/4/2008 | 1,9600 | -0,51% | 2,1100 | 2,1100 | 1,8600 | 2.360 | ,00 |
| 04/4/2008 | 1,9700 | 3,68% | 1,9000 | 1,9700 | 1,8600 | 1.950 | ,00 |
| 03/4/2008 | 1,9000 | -5,00% | 1,9000 | 1,9000 | 1,9000 | 106 | ,00 |
| 02/4/2008 | 2,0000 | 2,56% | 2,1000 | 2,1000 | 1,9900 | 330 | ,00 |
| 01/4/2008 | 1,9500 | 2,63% | 1,7100 | 1,9500 | 1,7100 | 4.279 | ,00 |
| 31/3/2008 | 1,9000 | 3,83% | 1,9000 | 1,9000 | 1,9000 | 10 | ,00 |
| 28/3/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1.005 | ,00 |
| 27/3/2008 | 1,8300 | 2,81% | 1,7800 | 1,8400 | 1,7800 | 1.841 | ,00 |
| 26/3/2008 | 1,7800 | 3,49% | 1,8200 | 1,8200 | 1,6500 | 4.680 | ,00 |
| 20/3/2008 | 1,7200 | -9,95% | 1,7500 | 1,7600 | 1,7200 | 3.160 | ,00 |
| 19/3/2008 | 1,9100 | 3,80% | 1,9300 | 1,9300 | 1,7600 | 12 | ,00 |
| 18/3/2008 | 1,8400 | 2,22% | 1,8000 | 1,8400 | 1,7900 | 2.725 | ,00 |
| 17/3/2008 | 1,8000 | -2,70% | 1,7900 | 1,8400 | 1,7700 | 2.142 | ,00 |
| 14/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8100 | 713 | ,00 |
| 13/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 12/3/2008 | 1,8500 | -2,12% | 1,9800 | 1,9800 | 1,7500 | 10.488 | ,00 |
| 11/3/2008 | 1,8900 | -0,53% | 1,8900 | 1,9000 | 1,8900 | 950 | ,00 |
| 07/3/2008 | 1,9000 | -3,06% | 1,8000 | 1,9400 | 1,7800 | 2.386 | ,00 |
| 06/3/2008 | 1,9600 | -4,85% | 1,8600 | 1,9600 | 1,8600 | 250 | ,00 |
| 03/3/2008 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 29/2/2008 | 2,0600 | 9,57% | 1,7800 | 2,0600 | 1,7800 | 4.334 | ,00 |
| 28/2/2008 | 1,8800 | -3,59% | 1,9000 | 1,9000 | 1,8000 | 1.289 | ,00 |
| 27/2/2008 | 1,9500 | 2,09% | 1,9900 | 1,9900 | 1,8500 | 1.584 | ,00 |
| 26/2/2008 | 1,9100 | -5,91% | 1,9200 | 1,9900 | 1,9000 | 906 | ,00 |
| 25/2/2008 | 2,0300 | 5,18% | 1,9200 | 2,0300 | 1,9200 | 1.010 | ,00 |
| 22/2/2008 | 1,9300 | -5,39% | 2,0300 | 2,0500 | 1,9300 | 1.500 | ,00 |
| 21/2/2008 | 2,0400 | -1,45% | 2,0500 | 2,1800 | 2,0400 | 1.560 | ,00 |
| 20/2/2008 | 2,0700 | 4,02% | 1,9700 | 2,0700 | 1,9600 | 1.109 | ,00 |
| 19/2/2008 | 1,9900 | 1,02% | 1,9600 | 2,0100 | 1,8500 | 4.305 | ,00 |
| 18/2/2008 | 1,9700 | -0,51% | 2,0000 | 2,0000 | 1,9600 | 75 | ,00 |
| 15/2/2008 | 1,9800 | -1,00% | 1,9900 | 2,0000 | 1,9000 | 3.664 | ,00 |
| 14/2/2008 | 2,0000 | 4,71% | 1,9000 | 2,0000 | 1,8800 | 1.750 | ,00 |
| 13/2/2008 | 1,9100 | -0,52% | 1,9300 | 1,9300 | 1,8700 | 81 | ,00 |
| 12/2/2008 | 1,9200 | 2,13% | 1,9000 | 1,9200 | 1,9000 | 201 | ,00 |
| 11/2/2008 | 1,8800 | 2,73% | 1,8300 | 1,9700 | 1,8300 | 1.451 | ,00 |
| 08/2/2008 | 1,8300 | -2,66% | 1,8300 | 1,9100 | 1,8300 | 390 | ,00 |
| 07/2/2008 | 1,8800 | 2,17% | 1,9700 | 1,9700 | 1,8000 | 2.743 | ,00 |
| 06/2/2008 | 1,8400 | 0,00% | 1,8300 | 1,9000 | 1,8300 | 2.636 | ,00 |
| 05/2/2008 | 1,8400 | -2,13% | 1,9400 | 1,9500 | 1,8400 | 839 | ,00 |
| 04/2/2008 | 1,8800 | -3,09% | 1,8800 | 1,9300 | 1,8500 | 1.325 | ,00 |
| 01/2/2008 | 1,9400 | 3,19% | 1,8700 | 1,9600 | 1,8700 | 5.251 | ,00 |
| 31/1/2008 | 1,8800 | -2,59% | 1,8600 | 1,8800 | 1,8100 | 7.695 | ,00 |
| 30/1/2008 | 1,9300 | 1,58% | 1,9000 | 1,9700 | 1,8600 | 1.222 | ,00 |
| 29/1/2008 | 1,9000 | -2,06% | 1,9700 | 1,9700 | 1,8800 | 5.903 | ,00 |
| 28/1/2008 | 1,9400 | -4,90% | 1,9200 | 2,0700 | 1,8500 | 31.361 | ,00 |
| 25/1/2008 | 2,0400 | -6,42% | 2,0900 | 2,1600 | 2,0200 | 19.251 | ,00 |
| 24/1/2008 | 2,1800 | -0,91% | 2,3300 | 2,3300 | 2,0700 | 22.490 | ,00 |
| 23/1/2008 | 2,2000 | -5,58% | 2,3900 | 2,3900 | 2,1900 | 7.500 | ,00 |
| 22/1/2008 | 2,3300 | -1,69% | 2,1500 | 2,3700 | 2,1500 | 38.185 | ,00 |
| 21/1/2008 | 2,3700 | -2,87% | 2,2000 | 2,3700 | 2,2000 | 1.483 | ,00 |
| 18/1/2008 | 2,4400 | 1,67% | 2,4000 | 2,4400 | 2,4000 | 470 | ,00 |
| 17/1/2008 | 2,4000 | 0,84% | 2,4700 | 2,4700 | 2,3000 | 10.241 | ,00 |
| 16/1/2008 | 2,3800 | -2,06% | 2,2000 | 2,3900 | 2,2000 | 740 | ,00 |
| 15/1/2008 | 2,4300 | 0,41% | 2,4400 | 2,4500 | 2,3100 | 6.756 | ,00 |
| 14/1/2008 | 2,4200 | -1,22% | 2,4000 | 2,4300 | 2,3600 | 2.875 | ,00 |
| 11/1/2008 | 2,4500 | -1,61% | 2,5700 | 2,5700 | 2,3500 | 3.650 | ,00 |
| 10/1/2008 | 2,4900 | 6,41% | 2,2700 | 2,5000 | 2,1300 | 40.885 | ,00 |
| 09/1/2008 | 2,3400 | -2,09% | 2,4000 | 2,4100 | 2,2800 | 11.335 | ,00 |
| 08/1/2008 | 2,3900 | 4,37% | 2,3100 | 2,3900 | 2,3000 | 5.849 | ,00 |
| 07/1/2008 | 2,2900 | 0,00% | 2,2600 | 2,3500 | 2,2200 | 13.373 | ,00 |
| 04/1/2008 | 2,2900 | -4,98% | 2,4200 | 2,4200 | 2,2500 | 15.816 | ,00 |
| 03/1/2008 | 2,4100 | -0,82% | 2,2700 | 2,5000 | 2,2700 | 4.317 | ,00 |
| 02/1/2008 | 2,4300 | -0,41% | 2,4600 | 2,6400 | 2,3300 | 9.033 | ,00 |
| 31/12/2007 | 2,4400 | 3,83% | 2,4500 | 2,4500 | 2,4400 | 1.663 | 4.058,73 |
| 28/12/2007 | 2,3500 | -1,67% | 2,4500 | 2,4500 | 2,3500 | 10.860 | 25.872,70 |
| 27/12/2007 | 2,3900 | 4,82% | 2,3500 | 2,5000 | 2,2600 | 14.480 | 34.303,24 |
| 24/12/2007 | 2,2800 | -5,00% | 2,3400 | 2,3500 | 2,2800 | 8.484 | 19.492,43 |
| 21/12/2007 | 2,4000 | -3,61% | 2,4900 | 2,4900 | 2,3100 | 10.030 | 24.227,70 |
| 20/12/2007 | 2,4900 | -1,97% | 2,5200 | 2,5800 | 2,4900 | 30.010 | 75.454,50 |
| 19/12/2007 | 2,5400 | 2,01% | 2,5000 | 2,6200 | 2,4900 | 67.265 | 172.435,63 |
| 18/12/2007 | 2,4900 | 5,51% | 2,3700 | 2,5300 | 2,2400 | 164.262 | 401.568,67 |
| 17/12/2007 | 2,3600 | 19,80% | 2,0000 | 2,3600 | 2,0000 | 70.775 | 155.765,26 |
| 14/12/2007 | 1,9700 | 7,65% | 1,8000 | 1,9900 | 1,7700 | 31.914 | 60.676,44 |
| 13/12/2007 | 1,8300 | -3,68% | 1,8500 | 1,8500 | 1,8000 | 3.100 | 5.614,50 |
| 12/12/2007 | 1,9000 | 4,40% | 1,8200 | 1,9000 | 1,8200 | 1.001 | 1.821,90 |
| 11/12/2007 | 1,8200 | 4,00% | 1,8000 | 1,9200 | 1,7000 | 53.445 | 99.423,38 |
| 10/12/2007 | 1,7500 | 2,34% | 1,8800 | 1,8800 | 1,6700 | 8.584 | 14.454,52 |
| 07/12/2007 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 3.000 | 5.130,00 |
| 06/12/2007 | 1,7100 | -2,84% | 1,7100 | 1,7100 | 1,7100 | 1.000 | 1.710,00 |
| 05/12/2007 | 1,7600 | 2,33% | 1,5500 | 1,7900 | 1,5500 | 42 | 69,93 |
| 04/12/2007 | 1,7200 | -1,71% | 1,7200 | 1,7200 | 1,7200 | 8.511 | 14.638,92 |
| 03/12/2007 | 1,7500 | 6,06% | 1,7500 | 1,7500 | 1,7500 | 1 | ,00 |
| 30/11/2007 | 1,6500 | -2,37% | 1,7900 | 1,7900 | 1,6500 | 670 | 1.161,90 |
| 29/11/2007 | 1,6900 | -1,17% | 1,6900 | 1,7400 | 1,6400 | 20.573 | 34.723,32 |
| 28/11/2007 | 1,7100 | 4,27% | 1,6300 | 1,7100 | 1,6300 | 270 | 441,70 |
| 27/11/2007 | 1,6400 | -5,75% | 1,7400 | 1,7400 | 1,6300 | 3.900 | 6.466,00 |
| 26/11/2007 | 1,7400 | 1,16% | 1,7400 | 1,7400 | 1,7000 | 368 | 63.360,00 |
| 23/11/2007 | 1,7200 | 11,69% | 1,5400 | 1,7900 | 1,5400 | 26.043 | 43.724,31 |
| 22/11/2007 | 1,5400 | -1,91% | 1,5500 | 1,5500 | 1,5400 | 1.679 | 2.592,16 |
| 21/11/2007 | 1,5700 | -4,85% | 1,6400 | 1,6800 | 1,5400 | 45.892 | 73.773,00 |
| 20/11/2007 | 1,6500 | 1,85% | 1,6900 | 1,7000 | 1,6300 | 11.736 | 1.989.700,00 |
| 19/11/2007 | 1,6200 | -5,26% | 1,6900 | 1,6900 | 1,6200 | 11.537 | 19.313,63 |
| 16/11/2007 | 1,7100 | -0,58% | 1,6300 | 1,7100 | 1,6200 | 1.090 | 1.792,30 |
| 15/11/2007 | 1,7200 | 0,58% | 1,6900 | 1,7200 | 1,6900 | 1.600 | 2.732,00 |
| 14/11/2007 | 1,7100 | 2,40% | 1,7300 | 1,7400 | 1,6400 | 3.650 | 6.068,70 |
| 13/11/2007 | 1,6700 | -0,60% | 1,6700 | 1,6800 | 1,6600 | 2.080 | 346.910,00 |
| 12/11/2007 | 1,6800 | -2,33% | 1,6800 | 1,7000 | 1,6700 | 14.871 | 24.295,88 |
| 09/11/2007 | 1,7200 | 0,00% | 1,7500 | 1,7500 | 1,6700 | 8.553 | 14.523,51 |
| 08/11/2007 | 1,7200 | 0,00% | 1,7100 | 1,7300 | 1,6900 | 11.164 | 19.132,00 |
| 07/11/2007 | 1,7200 | -1,71% | 1,7000 | 1,7200 | 1,7000 | 550 | 936,00 |
| 06/11/2007 | 1,7500 | 0,57% | 1,6900 | 1,7500 | 1,6900 | 1.985 | 3.429,12 |
| 05/11/2007 | 1,7400 | 0,00% | 1,6800 | 1,7400 | 1,6800 | 25.500 | 44.345,20 |
| 02/11/2007 | 1,7400 | -1,14% | 1,6400 | 1,7400 | 1,6400 | 341 | 590,00 |
| 01/11/2007 | 1,7600 | 2,33% | 1,7100 | 1,7600 | 1,6800 | 6.453 | 10.940,00 |
| 31/10/2007 | 1,7200 | -2,27% | 1,7000 | 1,7400 | 1,6900 | 1.606 | 2.727,44 |
| 30/10/2007 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 10 | 18,00 |
| 29/10/2007 | 1,7500 | -2,23% | 1,7200 | 1,7600 | 1,7000 | 6.250 | 10.683,00 |
| 26/10/2007 | 1,7900 | 1,70% | 1,7700 | 1,7900 | 1,7200 | 1.192 | 2.083,00 |
| 25/10/2007 | 1,7600 | -1,12% | 1,7300 | 1,7600 | 1,7300 | 745 | 1.295,40 |
| 24/10/2007 | 1,7800 | -0,56% | 1,7400 | 1,7800 | 1,7100 | 49.370 | 85.925,00 |
| 23/10/2007 | 1,7900 | 2,87% | 1,7500 | 1,7900 | 1,7500 | 12 | 21,58 |
| 22/10/2007 | 1,7400 | -0,57% | 1,6600 | 1,7400 | 1,6600 | 20 | 34,00 |
| 19/10/2007 | 1,7500 | -1,13% | 1,7500 | 1,7500 | 1,7500 | 1.525 | 2.668,50 |
| 18/10/2007 | 1,7700 | 4,73% | 1,7000 | 1,7700 | 1,6900 | 4.315 | 7.343,84 |
| 17/10/2007 | 1,6900 | -1,74% | 1,7300 | 1,7500 | 1,6900 | 4.020 | 6.826,90 |
| 16/10/2007 | 1,7200 | -1,71% | 1,7000 | 1,7200 | 1,7000 | 550 | 938,00 |
| 12/10/2007 | 1,7500 | 0,57% | 1,7200 | 1,7500 | 1,7000 | 765 | 1.314,00 |
| 11/10/2007 | 1,7400 | 0,58% | 1,7300 | 1,7400 | 1,7300 | 600 | 1.039,00 |
| 10/10/2007 | 1,7300 | -1,70% | 1,6900 | 1,7500 | 1,6900 | 2.587 | 4.433,00 |
| 09/10/2007 | 1,7600 | 0,00% | 1,7700 | 1,7800 | 1,7000 | 6.746 | 11.610,00 |
| 08/10/2007 | 1,7600 | 0,00% | 1,7300 | 1,7600 | 1,7100 | 3.810 | 6.604,80 |
| 05/10/2007 | 1,7600 | 1,15% | 1,7700 | 1,7700 | 1,7200 | 1.130 | 1.963,80 |
| 04/10/2007 | 1,7400 | -1,69% | 1,7700 | 1,7700 | 1,7300 | 13.000 | 22.643,00 |
| 03/10/2007 | 1,7700 | 1,14% | 1,7500 | 1,7900 | 1,7300 | 6.765 | 11.878,00 |
| 02/10/2007 | 1,7500 | -2,23% | 1,6800 | 1,7800 | 1,6800 | 1.905 | 3.285,31 |
| 28/9/2007 | 1,7900 | 1,13% | 1,7700 | 1,7900 | 1,7700 | 2.700 | 4.825,00 |
| 27/9/2007 | 1,7700 | 4,12% | 1,7800 | 1,7800 | 1,7200 | 5.517 | 9.700,00 |
| 26/9/2007 | 1,7000 | -5,56% | 1,7800 | 1,8000 | 1,6800 | 33.115 | 57.002,00 |
| 25/9/2007 | 1,8000 | 3,45% | 1,7400 | 1,8100 | 1,7300 | 4.598 | 8.050,00 |
| 24/9/2007 | 1,7400 | -5,43% | 1,8600 | 1,8600 | 1,7400 | 29.371 | 50.058,00 |
| 21/9/2007 | 1,8400 | 0,55% | 1,8500 | 1,8600 | 1,8000 | 9.862 | 17.931,28 |
| 20/9/2007 | 1,8300 | -3,17% | 1,8200 | 1,8700 | 1,8200 | 11.900 | 18.493,00 |
| 19/9/2007 | 1,8900 | 2,16% | 1,9000 | 1,9000 | 1,7700 | 34.610 | 63.358,88 |
| 18/9/2007 | 1,8500 | 4,52% | 1,7600 | 1,8500 | 1,7500 | 36.217 | 65.959,70 |
| 17/9/2007 | 1,7700 | 1,72% | 1,7800 | 1,7800 | 1,7700 | 1.500 | 2.665,00 |
| 14/9/2007 | 1,7400 | 8,07% | 1,5400 | 1,7400 | 1,5400 | 8.700 | 14.176,00 |
| 13/9/2007 | 1,6100 | 3,87% | 1,5500 | 1,6300 | 1,5500 | 11.405 | 18.088,20 |
| 12/9/2007 | 1,5500 | -5,49% | 1,5900 | 1,6200 | 1,5400 | 7.200 | 11.147,80 |
| 11/9/2007 | 1,6400 | -1,20% | 1,6100 | 1,6500 | 1,5800 | 1.400 | 2.242,40 |
| 07/9/2007 | 1,6600 | -0,60% | 1,6100 | 1,6600 | 1,6000 | 1.004 | 1.607,60 |
| 06/9/2007 | 1,6700 | 3,09% | 1,6200 | 1,6700 | 1,6000 | 4.184 | 6.730,00 |
| 05/9/2007 | 1,6200 | 0,00% | 1,7200 | 1,7200 | 1,5700 | 4.696 | 7.561,00 |
| 04/9/2007 | 1,6200 | -4,71% | 1,6200 | 1,6900 | 1,5800 | 31.038 | 50.305,76 |
| 03/9/2007 | 1,7000 | -5,56% | 1,7700 | 1,7800 | 1,6800 | 30.680 | 52.469,20 |
| 31/8/2007 | 1,8000 | -1,10% | 1,7400 | 1,8000 | 1,7400 | 3.900 | 6.869,00 |
| 30/8/2007 | 1,8200 | -0,55% | 1,8300 | 1,8400 | 1,7800 | 1.350 | 2.460,00 |
| 29/8/2007 | 1,8300 | -0,54% | 1,8000 | 1,8400 | 1,7500 | 14.800 | 26.326,00 |
| 28/8/2007 | 1,8400 | 0,00% | 1,7900 | 1,8400 | 1,7900 | 6.543 | 10.254,80 |
| 27/8/2007 | 1,8400 | 1,10% | 1,8500 | 1,8500 | 1,7700 | 15.045 | 26.939,41 |
| 24/8/2007 | 1,8200 | 8,33% | 1,6800 | 1,8200 | 1,6800 | 17.222 | 29.864,86 |
| 23/8/2007 | 1,6800 | -4,55% | 1,6900 | 1,7600 | 1,6700 | 13.077 | 22.156,30 |
| 22/8/2007 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 2.950 | 5.192,20 |
| 21/8/2007 | 1,7600 | -0,56% | 1,6600 | 1,7600 | 1,6600 | 90 | 150,20 |
| 20/8/2007 | 1,7700 | 0,00% | 1,8000 | 1,8000 | 1,7100 | 5.087 | 8.966,10 |
| 17/8/2007 | 1,7700 | 3,51% | 1,6800 | 1,7700 | 1,6600 | 9.350 | 16.072,70 |
| 16/8/2007 | 1,7100 | -1,72% | 1,6100 | 1,7200 | 1,6000 | 27.288 | 45.163,11 |
| 14/8/2007 | 1,7400 | -2,25% | 1,6800 | 1,7400 | 1,6600 | 6.646 | 11.097,00 |
| 13/8/2007 | 1,7800 | 5,95% | 1,6800 | 1,7800 | 1,6800 | 2.680 | 4.547,28 |
| 10/8/2007 | 1,6800 | -6,67% | 1,6500 | 1,7300 | 1,6500 | 13.676 | 23.053,02 |
| 09/8/2007 | 1,8000 | -3,23% | 1,8600 | 1,8700 | 1,7300 | 10.016 | 17.964,48 |
| 08/8/2007 | 1,8600 | 1,64% | 1,8500 | 1,8600 | 1,8500 | 10.500 | 19.515,00 |
| 07/8/2007 | 1,8300 | -0,54% | 1,9000 | 1,9000 | 1,8000 | 4.236 | 7.774,90 |
| 06/8/2007 | 1,8400 | -1,60% | 1,7500 | 1,8400 | 1,7500 | 2.850 | 5.035,00 |
| 03/8/2007 | 1,8700 | 0,00% | 1,8800 | 1,8800 | 1,8200 | 1.700 | 3.158,50 |
| 02/8/2007 | 1,8700 | 0,00% | 1,7500 | 1,8700 | 1,7500 | 1.003 | 1.825,51 |
| 01/8/2007 | 1,8700 | 1,08% | 1,8400 | 1,8700 | 1,7800 | 7.790 | 14.215,00 |
| 31/7/2007 | 1,8500 | 3,35% | 1,8800 | 1,8800 | 1,6800 | 8.217 | 14.462,95 |
| 30/7/2007 | 1,7900 | 0,00% | 1,8000 | 1,8400 | 1,6600 | 1.970 | 3.408,30 |
| 27/7/2007 | 1,7900 | -1,65% | 1,6500 | 1,8000 | 1,6500 | 4.100 | 7.292,20 |
| 26/7/2007 | 1,8200 | 0,00% | 1,8200 | 1,8600 | 1,7800 | 51.386 | 92.549,18 |
| 25/7/2007 | 1,8200 | -1,09% | 1,8000 | 1,8200 | 1,8000 | 3.450 | 6.229,00 |
| 24/7/2007 | 1,8400 | 0,00% | 1,8000 | 1,8400 | 1,7900 | 1.600 | 2.915,00 |
| 23/7/2007 | 1,8400 | -3,66% | 1,8700 | 1,8700 | 1,8000 | 22.640 | 41.413,04 |
| 20/7/2007 | 1,9100 | -1,55% | 1,8400 | 1,9400 | 1,8000 | 6.880 | 12.335,90 |
| 19/7/2007 | 1,9400 | 1,57% | 1,8600 | 1,9500 | 1,8500 | 14.699 | 27.670,09 |
| 18/7/2007 | 1,9100 | 2,14% | 1,8700 | 1,9300 | 1,8600 | 15.695 | 29.858,70 |
| 17/7/2007 | 1,8700 | 0,54% | 1,8600 | 1,9400 | 1,7300 | 10.090 | 18.855,00 |
| 16/7/2007 | 1,8600 | -1,59% | 1,8600 | 1,8700 | 1,8300 | 10.350 | 19.230,50 |
| 13/7/2007 | 1,8900 | 0,53% | 1,9400 | 1,9400 | 1,8300 | 3.690 | 6.929,50 |
| 12/7/2007 | 1,8800 | 2,73% | 1,9100 | 1,9600 | 1,8400 | 16.310 | 30.932,80 |
| 11/7/2007 | 1,8300 | -4,19% | 1,8600 | 1,8800 | 1,8300 | 23.970 | 44.627,15 |
| 10/7/2007 | 1,9100 | -3,05% | 1,9700 | 2,0200 | 1,9000 | 19.719 | 38.430,80 |
| 09/7/2007 | 1,9700 | 1,55% | 1,9800 | 2,0400 | 1,9000 | 83.750 | 167.355,48 |
| 06/7/2007 | 1,9400 | 7,78% | 1,8400 | 1,9500 | 1,8200 | 77.744 | 136.121,60 |
| 05/7/2007 | 1,8000 | 4,65% | 1,7300 | 1,8400 | 1,7000 | 52.453 | 94.071,24 |
| 04/7/2007 | 1,7200 | 4,88% | 1,6600 | 1,7200 | 1,6000 | 16.339 | 27.364,50 |
| 03/7/2007 | 1,6400 | 0,00% | 1,6300 | 1,6400 | 1,6000 | 1.350 | 2.200,70 |
| 02/7/2007 | 1,6400 | 0,61% | 1,6200 | 1,6400 | 1,5200 | 6.351 | 9.864,00 |
| 29/6/2007 | 1,6300 | -1,81% | 1,5200 | 1,6500 | 1,5200 | 7.895 | 12.461,75 |
| 28/6/2007 | 1,6600 | 0,00% | 1,7000 | 1,7000 | 1,6000 | 8.640 | 14.089,00 |
| 27/6/2007 | 1,6600 | -0,60% | 1,6100 | 1,6700 | 1,6000 | 3.170 | 5.093,60 |
| 26/6/2007 | 1,6700 | -0,60% | 1,5600 | 1,6700 | 1,5400 | 6.835 | 11.291,45 |
| 22/6/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6000 | 10.585 | 17.595,20 |
| 21/6/2007 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 300 | 503,60 |
| 20/6/2007 | 1,7000 | 1,19% | 1,7000 | 1,7100 | 1,6800 | 12.990 | 22.093,40 |
| 19/6/2007 | 1,6800 | -2,89% | 1,7500 | 1,7500 | 1,6800 | 9.259 | 15.724,30 |
| 18/6/2007 | 1,7300 | 1,76% | 1,7400 | 1,7500 | 1,7000 | 20.052 | 34.425,00 |
| 15/6/2007 | 1,7000 | 0,00% | 1,7800 | 1,7900 | 1,7000 | 10.045 | 17.316,31 |
| 14/6/2007 | 1,7000 | -2,30% | 1,7500 | 1,7500 | 1,6900 | 8.024 | 11.613,00 |
| 13/6/2007 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,6700 | 18.696 | 31.830,89 |
| 12/6/2007 | 1,7400 | 1,75% | 1,7200 | 1,7400 | 1,6800 | 22.120 | 38.248,17 |
| 11/6/2007 | 1,7100 | 6,87% | 1,6200 | 1,7200 | 1,5800 | 37.798 | 60.942,35 |
| 08/6/2007 | 1,6000 | 1,91% | 1,5700 | 1,6100 | 1,5200 | 3.715 | 5.297,85 |
| 07/6/2007 | 1,5700 | -1,88% | 1,5500 | 1,6200 | 1,5200 | 11.175 | 13.422,30 |
| 06/6/2007 | 1,6000 | 2,56% | 1,5600 | 1,6100 | 1,5100 | 9.610 | 14.675,10 |
| 05/6/2007 | 1,5600 | -4,88% | 1,6400 | 1,6600 | 1,5600 | 14.020 | 22.765,00 |
| 04/6/2007 | 1,6400 | 1,23% | 1,6900 | 1,7400 | 1,6300 | 52.318 | 80.547,80 |
| 01/6/2007 | 1,6200 | 10,20% | 1,5100 | 1,6300 | 1,5100 | 83.353 | 124.417,60 |
| 31/5/2007 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4500 | 2.586 | 2.323,86 |
| 30/5/2007 | 1,4300 | -4,03% | 1,4400 | 1,4700 | 1,4200 | 33.260 | 46.104,90 |
| 29/5/2007 | 1,4900 | 1,36% | 1,5200 | 1,5400 | 1,4300 | 6.510 | 9.645,50 |
| 25/5/2007 | 1,4700 | -1,34% | 1,4400 | 1,4700 | 1,4300 | 3.408 | 4.887,74 |
| 24/5/2007 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4500 | 2.930 | 2.971,60 |
| 23/5/2007 | 1,5000 | 0,67% | 1,5000 | 1,5500 | 1,4900 | 11.487 | 17.138,80 |
| 22/5/2007 | 1,4900 | 8,76% | 1,3200 | 1,5400 | 1,3200 | 48.078 | 71.405,72 |
| 21/5/2007 | 1,3700 | 0,00% | 1,3600 | 1,3800 | 1,2900 | 19.172 | 25.175,50 |
| 18/5/2007 | 1,3700 | 2,24% | 1,3500 | 1,3700 | 1,3500 | 3.648 | 4.967,26 |
| 17/5/2007 | 1,3400 | -0,74% | 1,3500 | 1,3800 | 1,3400 | 6.478 | 8.776,34 |
| 16/5/2007 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 5.490 | 5.035,90 |
| 15/5/2007 | 1,3500 | -0,74% | 1,4000 | 1,4000 | 1,3400 | 12.949 | 16.543,26 |
| 14/5/2007 | 1,3600 | -4,90% | 1,4300 | 1,5200 | 1,3400 | 84.780 | 112.700,00 |
| 11/5/2007 | 1,4300 | 3,62% | 1,3200 | 1,4300 | 1,3200 | 15.506 | 21.561,14 |
| 10/5/2007 | 1,3800 | 3,76% | 1,3800 | 1,3900 | 1,3300 | 4.804 | 6.548,00 |
| 09/5/2007 | 1,3300 | 0,00% | 1,3200 | 1,4500 | 1,3200 | 7.948 | 10.712,74 |
| 08/5/2007 | 1,3300 | 2,31% | 1,2600 | 1,3500 | 1,2600 | 2.815 | 3.598,75 |
| 07/5/2007 | 1,3000 | 3,17% | 1,3000 | 1,3400 | 1,3000 | 10.859 | 12.680,03 |
| 04/5/2007 | 1,2600 | -4,55% | 1,3200 | 1,3200 | 1,2600 | 302 | 395,40 |
| 03/5/2007 | 1,3200 | 3,13% | 1,2800 | 1,3200 | 1,2800 | 1.410 | 1.838,00 |
| 02/5/2007 | 1,2800 | -3,03% | 1,3300 | 1,3300 | 1,2500 | 3.214 | 2.550,80 |
| 30/4/2007 | 1,3200 | 3,13% | 1,3000 | 1,3400 | 1,2800 | 7.735 | ,00 |
| 27/4/2007 | 1,2800 | 0,79% | 1,2700 | 1,3200 | 1,2700 | 5.431 | 6.998,00 |
| 26/4/2007 | 1,2700 | -5,93% | 1,3200 | 1,3200 | 1,2700 | 3.772 | 3.808,76 |
| 25/4/2007 | 1,3500 | 0,75% | 1,3300 | 1,3700 | 1,3000 | 6.330 | 5.628,90 |
| 24/4/2007 | 1,3400 | 0,75% | 1,3000 | 1,3400 | 1,2900 | 7.830 | 10.210,00 |
| 23/4/2007 | 1,3300 | 0,76% | 1,3400 | 1,3500 | 1,3100 | 8.806 | 8.999,86 |
| 20/4/2007 | 1,3200 | 4,76% | 1,3300 | 1,3500 | 1,3000 | 8.530 | 10.728,00 |
| 19/4/2007 | 1,2600 | -3,08% | 1,2800 | 1,3000 | 1,2600 | 1.920 | 1.774,10 |
| 18/4/2007 | 1,3000 | -0,76% | 1,3100 | 1,3900 | 1,2800 | 59.524 | 77.860,38 |
| 17/4/2007 | 1,3100 | 7,38% | 1,2700 | 1,3100 | 1,2200 | 3.650 | 4.624,95 |
| 16/4/2007 | 1,2200 | 4,27% | 1,2000 | 1,2700 | 1,2000 | 28.089 | 34.768,93 |
| 13/4/2007 | 1,1700 | 0,86% | 1,2000 | 1,2400 | 1,1600 | 22.565 | 27.021,00 |
| 12/4/2007 | 1,1600 | 0,00% | 1,1500 | 1,2200 | 1,1500 | 1.180 | 1.383,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|