| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 13.462.485 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| EIS | 1,6700 | -3,13 % | -0,0540 | 77.610 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 167.604 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΙΚΤΙΝ | 0,3970 | -2,46 % | -0,0100 | 97.822 |
Συνεχης ενημερωση
ΑΣΤΗΡ ΠΑΛΑΣ (ΑΣΤΗΡ)
5,4800 €
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 |
|---|---|---|---|---|---|---|---|
| 17/12/2008 | 3,2200 | -2,42% | 3,2200 | 3,2600 | 3,2000 | 4.276 | ,00 |
| 16/12/2008 | 3,3000 | 1,23% | 3,3000 | 3,3000 | 3,1800 | 33.977 | ,00 |
| 15/12/2008 | 3,2600 | 0,62% | 3,2600 | 3,3000 | 3,2200 | 3.708 | ,00 |
| 12/12/2008 | 3,2400 | -4,14% | 3,3000 | 3,3000 | 3,2200 | 8.577 | ,00 |
| 11/12/2008 | 3,3800 | -2,87% | 3,4000 | 3,4600 | 3,3800 | 24.044 | ,00 |
| 10/12/2008 | 3,4800 | -2,79% | 3,6200 | 3,7000 | 3,4600 | 17.302 | ,00 |
| 09/12/2008 | 3,5800 | 3,47% | 3,4000 | 3,6200 | 3,4000 | 17.812 | ,00 |
| 08/12/2008 | 3,4600 | 2,98% | 3,4600 | 3,5200 | 3,4000 | 10.591 | ,00 |
| 05/12/2008 | 3,3600 | -1,75% | 3,4200 | 3,4200 | 3,2400 | 13.480 | ,00 |
| 04/12/2008 | 3,4200 | -1,72% | 3,5000 | 3,5000 | 3,4000 | 2.870 | ,00 |
| 03/12/2008 | 3,4800 | -0,57% | 3,5000 | 3,5200 | 3,4000 | 7.615 | ,00 |
| 02/12/2008 | 3,5000 | -0,57% | 3,5200 | 3,5400 | 3,4600 | 4.971 | ,00 |
| 01/12/2008 | 3,5200 | -2,76% | 3,6200 | 3,7000 | 3,5000 | 18.484 | ,00 |
| 28/11/2008 | 3,6200 | -6,22% | 3,8600 | 4,0000 | 3,6200 | 44.070 | ,00 |
| 27/11/2008 | 3,8600 | 4,89% | 3,7200 | 4,0600 | 3,7200 | 50.149 | ,00 |
| 26/11/2008 | 3,6800 | -2,65% | 3,8000 | 3,8200 | 3,5800 | 16.158 | ,00 |
| 25/11/2008 | 3,7800 | -0,53% | 3,8800 | 3,8800 | 3,7600 | 23.750 | ,00 |
| 24/11/2008 | 3,8000 | 4,97% | 3,6400 | 3,9000 | 3,6400 | 29.171 | ,00 |
| 21/11/2008 | 3,6200 | 3,43% | 3,6400 | 3,6600 | 3,5000 | 29.575 | ,00 |
| 20/11/2008 | 3,5000 | -4,89% | 3,6000 | 3,6000 | 3,4400 | 32.158 | ,00 |
| 19/11/2008 | 3,6800 | 0,00% | 3,7000 | 3,8200 | 3,6200 | 15.318 | ,00 |
| 18/11/2008 | 3,6800 | -2,65% | 3,7400 | 3,7600 | 3,6400 | 14.605 | ,00 |
| 17/11/2008 | 3,7800 | 0,00% | 3,7400 | 3,8200 | 3,6800 | 21.924 | ,00 |
| 14/11/2008 | 3,7800 | -2,58% | 3,8800 | 3,9800 | 3,7800 | 33.256 | ,00 |
| 13/11/2008 | 3,8800 | -2,02% | 3,9000 | 3,9800 | 3,8000 | 21.562 | ,00 |
| 12/11/2008 | 3,9600 | -1,49% | 4,0200 | 4,1200 | 3,8800 | 14.496 | ,00 |
| 11/11/2008 | 4,0200 | -8,64% | 4,2800 | 4,3600 | 3,8800 | 49.813 | ,00 |
| 10/11/2008 | 4,4000 | 12,82% | 4,1000 | 4,4000 | 4,0200 | 159.730 | ,00 |
| 07/11/2008 | 3,9000 | 3,17% | 3,8000 | 3,9600 | 3,7400 | 40.624 | ,00 |
| 06/11/2008 | 3,7800 | -4,06% | 3,7800 | 3,7800 | 3,5200 | 58.978 | ,00 |
| 05/11/2008 | 3,9400 | 2,07% | 3,9000 | 4,0800 | 3,7400 | 81.815 | ,00 |
| 04/11/2008 | 3,8600 | 0,52% | 3,6600 | 3,9400 | 3,5000 | 41.878 | ,00 |
| 03/11/2008 | 3,8400 | 10,34% | 3,8600 | 4,1100 | 3,7100 | 104.826 | ,00 |
| 31/10/2008 | 3,4800 | 16,00% | 3,0000 | 3,4800 | 3,0000 | 41.768 | ,00 |
| 30/10/2008 | 3,0000 | 0,00% | 3,1200 | 3,1200 | 2,9800 | 12.458 | ,00 |
| 29/10/2008 | 3,0000 | 4,53% | 3,0300 | 3,1400 | 3,0000 | 28.477 | ,00 |
| 27/10/2008 | 2,8700 | -1,37% | 2,8600 | 2,9200 | 2,7200 | 29.982 | ,00 |
| 24/10/2008 | 2,9100 | -10,74% | 3,2700 | 3,2700 | 2,8700 | 33.241 | ,00 |
| 23/10/2008 | 3,2600 | -3,83% | 3,4100 | 3,4600 | 3,1900 | 25.883 | ,00 |
| 22/10/2008 | 3,3900 | -6,35% | 3,4800 | 3,5900 | 3,3300 | 17.519 | ,00 |
| 21/10/2008 | 3,6200 | 1,97% | 3,5500 | 3,6800 | 3,5500 | 6.421 | ,00 |
| 20/10/2008 | 3,5500 | -1,11% | 3,5900 | 3,6600 | 3,4600 | 6.904 | ,00 |
| 17/10/2008 | 3,5900 | -6,02% | 4,0000 | 4,0000 | 3,5700 | 14.615 | ,00 |
| 16/10/2008 | 3,8200 | -0,52% | 3,7700 | 3,9300 | 3,6400 | 12.117 | ,00 |
| 15/10/2008 | 3,8400 | -6,57% | 4,0400 | 4,0400 | 3,8000 | 8.385 | ,00 |
| 14/10/2008 | 4,1100 | 2,75% | 4,0600 | 4,2200 | 4,0400 | 17.340 | ,00 |
| 13/10/2008 | 4,0000 | 18,69% | 3,5700 | 4,0200 | 3,5700 | 21.963 | ,00 |
| 10/10/2008 | 3,3700 | -10,13% | 3,3900 | 3,5900 | 3,3700 | 27.101 | ,00 |
| 09/10/2008 | 3,7500 | -2,34% | 3,9100 | 3,9300 | 3,7500 | 8.766 | ,00 |
| 08/10/2008 | 3,8400 | -4,00% | 3,8000 | 3,9100 | 3,6400 | 16.218 | ,00 |
| 07/10/2008 | 4,0000 | -1,48% | 4,0400 | 4,1500 | 3,8600 | 12.720 | ,00 |
| 06/10/2008 | 4,0600 | -5,80% | 4,2000 | 4,2000 | 3,8600 | 40.481 | ,00 |
| 03/10/2008 | 4,3100 | 0,00% | 4,3800 | 4,4200 | 4,2700 | 12.584 | ,00 |
| 02/10/2008 | 4,3100 | -4,01% | 4,4900 | 4,5800 | 4,3100 | 6.836 | ,00 |
| 01/10/2008 | 4,4900 | 2,05% | 4,3300 | 4,5600 | 4,3300 | 2.296 | ,00 |
| 30/9/2008 | 4,4000 | 0,00% | 4,0900 | 4,4700 | 4,0900 | 12.575 | ,00 |
| 29/9/2008 | 4,4000 | -4,97% | 4,6000 | 4,6500 | 4,3800 | 6.649 | ,00 |
| 26/9/2008 | 4,6300 | -1,28% | 4,7200 | 4,7200 | 4,6300 | 6.582 | ,00 |
| 25/9/2008 | 4,6900 | -0,64% | 4,6900 | 4,7800 | 4,6700 | 5.264 | ,00 |
| 24/9/2008 | 4,7200 | 0,00% | 4,6900 | 4,7200 | 4,6700 | 19.522 | ,00 |
| 23/9/2008 | 4,7200 | -4,07% | 4,7400 | 4,7600 | 4,6900 | 11.853 | ,00 |
| 22/9/2008 | 4,9200 | -0,81% | 4,8500 | 4,9400 | 4,7600 | 3.074 | ,00 |
| 19/9/2008 | 4,9600 | 5,76% | 4,6700 | 5,1000 | 4,6700 | 30.774 | ,00 |
| 18/9/2008 | 4,6900 | -1,88% | 4,7200 | 4,7400 | 4,5800 | 4.456 | ,00 |
| 17/9/2008 | 4,7800 | 2,80% | 4,7200 | 4,7800 | 4,6700 | 5.127 | ,00 |
| 16/9/2008 | 4,6500 | -2,72% | 4,7400 | 4,8300 | 4,6300 | 33.573 | ,00 |
| 15/9/2008 | 4,7800 | -4,21% | 4,9200 | 4,9200 | 4,7200 | 21.628 | ,00 |
| 12/9/2008 | 4,9900 | 0,00% | 4,9900 | 5,0300 | 4,9600 | 9.584 | ,00 |
| 11/9/2008 | 4,9900 | -0,40% | 5,0500 | 5,0500 | 4,9400 | 12.434 | ,00 |
| 10/9/2008 | 5,0100 | -0,79% | 5,0300 | 5,0300 | 4,9900 | 18.792 | ,00 |
| 09/9/2008 | 5,0500 | 0,00% | 5,0100 | 5,1000 | 5,0100 | 3.848 | ,00 |
| 08/9/2008 | 5,0500 | 0,00% | 5,1200 | 5,1400 | 5,0100 | 45.934 | ,00 |
| 05/9/2008 | 5,0500 | 0,00% | 5,0100 | 5,0800 | 4,9900 | 117.275 | ,00 |
| 04/9/2008 | 5,0500 | 0,80% | 5,0100 | 5,1000 | 5,0100 | 10.663 | ,00 |
| 03/9/2008 | 5,0100 | -2,53% | 5,0800 | 5,1000 | 5,0100 | 3.429 | ,00 |
| 02/9/2008 | 5,1400 | 2,59% | 5,1200 | 5,1400 | 5,0500 | 7.341 | ,00 |
| 01/9/2008 | 5,0100 | -1,38% | 5,0500 | 5,1000 | 5,0100 | 2.182 | ,00 |
| 29/8/2008 | 5,0800 | -2,12% | 5,1200 | 5,1200 | 5,0500 | 1.675 | ,00 |
| 28/8/2008 | 5,1900 | -0,38% | 5,1000 | 5,1900 | 5,0300 | 3.014 | ,00 |
| 27/8/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 26/8/2008 | 5,2100 | -0,76% | 5,2500 | 5,2500 | 5,1000 | 1.590 | ,00 |
| 25/8/2008 | 5,2500 | 0,00% | 5,2300 | 5,3000 | 5,1900 | 6.365 | ,00 |
| 22/8/2008 | 5,2500 | 2,54% | 5,1000 | 5,2500 | 5,1000 | 6.433 | ,00 |
| 21/8/2008 | 5,1200 | 1,79% | 5,0300 | 5,2100 | 5,0300 | 4.488 | ,00 |
| 20/8/2008 | 5,0300 | 0,40% | 5,1400 | 5,1400 | 5,0300 | 2.439 | ,00 |
| 19/8/2008 | 5,0100 | -2,53% | 5,0500 | 5,1200 | 4,9900 | 2.334 | ,00 |
| 18/8/2008 | 5,1400 | 0,00% | 5,1200 | 5,1600 | 5,1000 | 2.879 | ,00 |
| 14/8/2008 | 5,1400 | 1,18% | 5,0500 | 5,1400 | 5,0300 | 2.360 | ,00 |
| 13/8/2008 | 5,0800 | 0,59% | 5,0500 | 5,1000 | 4,9900 | 24.587 | ,00 |
| 12/8/2008 | 5,0500 | 2,64% | 4,9200 | 5,0500 | 4,9200 | 18.202 | ,00 |
| 11/8/2008 | 4,9200 | -1,40% | 5,1000 | 5,1000 | 4,9200 | 7.015 | ,00 |
| 08/8/2008 | 4,9900 | -1,19% | 5,1600 | 5,1600 | 4,9900 | 4.694 | ,00 |
| 07/8/2008 | 5,0500 | -0,59% | 5,0800 | 5,1600 | 5,0500 | 7.373 | ,00 |
| 06/8/2008 | 5,0800 | -0,78% | 5,1400 | 5,1600 | 5,0500 | 11.532 | ,00 |
| 05/8/2008 | 5,1200 | 2,61% | 4,9400 | 5,1600 | 4,9400 | 7.950 | ,00 |
| 04/8/2008 | 4,9900 | 0,00% | 5,0800 | 5,0800 | 4,9900 | 4.209 | ,00 |
| 01/8/2008 | 4,9900 | 0,60% | 4,9400 | 5,0300 | 4,9400 | 4.601 | ,00 |
| 31/7/2008 | 4,9600 | 0,00% | 4,9900 | 5,0800 | 4,9400 | 16.002 | ,00 |
| 30/7/2008 | 4,9600 | 0,81% | 4,9400 | 5,0300 | 4,9000 | 6.766 | ,00 |
| 29/7/2008 | 4,9200 | -0,40% | 4,9000 | 4,9900 | 4,8500 | 5.606 | ,00 |
| 28/7/2008 | 4,9400 | 2,28% | 4,8300 | 4,9900 | 4,8100 | 7.357 | ,00 |
| 25/7/2008 | 4,8300 | 0,42% | 4,7200 | 4,9400 | 4,6900 | 14.106 | ,00 |
| 24/7/2008 | 4,8100 | 0,00% | 4,7800 | 4,8500 | 4,7600 | 9.787 | ,00 |
| 23/7/2008 | 4,8100 | 1,91% | 4,7200 | 4,9200 | 4,7200 | 13.323 | ,00 |
| 22/7/2008 | 4,7200 | -1,87% | 4,8100 | 4,8700 | 4,6900 | 16.216 | ,00 |
| 21/7/2008 | 4,8100 | 2,56% | 4,7200 | 4,9000 | 4,7200 | 27.946 | ,00 |
| 18/7/2008 | 4,6900 | 0,43% | 4,6700 | 4,8100 | 4,6500 | 27.115 | ,00 |
| 17/7/2008 | 4,6700 | 2,41% | 4,6500 | 4,7600 | 4,6300 | 14.238 | ,00 |
| 16/7/2008 | 4,5600 | -3,39% | 4,7800 | 4,7800 | 4,5600 | 22.941 | ,00 |
| 15/7/2008 | 4,7200 | -2,28% | 4,8300 | 4,9000 | 4,6300 | 33.309 | ,00 |
| 14/7/2008 | 4,8300 | -2,62% | 4,9600 | 4,9900 | 4,8100 | 21.742 | ,00 |
| 11/7/2008 | 4,9600 | -2,75% | 5,0800 | 5,0800 | 4,9200 | 27.163 | ,00 |
| 10/7/2008 | 5,1000 | 0,99% | 5,0500 | 5,1400 | 4,9900 | 37.096 | ,00 |
| 09/7/2008 | 5,0500 | -2,13% | 5,1900 | 5,2800 | 5,0300 | 30.458 | ,00 |
| 08/7/2008 | 5,1600 | -2,64% | 5,2500 | 5,2500 | 5,1000 | 8.629 | ,00 |
| 07/7/2008 | 5,3000 | 4,33% | 5,0500 | 5,5200 | 5,0500 | 23.998 | ,00 |
| 04/7/2008 | 5,0800 | -1,55% | 5,2500 | 5,2800 | 5,0500 | 19.539 | ,00 |
| 03/7/2008 | 5,1600 | 2,58% | 4,9400 | 5,2100 | 4,9200 | 25.065 | ,00 |
| 02/7/2008 | 5,0300 | -3,45% | 5,1900 | 5,2100 | 5,0300 | 11.489 | ,00 |
| 01/7/2008 | 5,2100 | -2,43% | 5,3400 | 5,3700 | 5,0300 | 24.608 | ,00 |
| 30/6/2008 | 5,3400 | -0,93% | 5,3700 | 5,3900 | 5,2300 | 12.110 | ,00 |
| 27/6/2008 | 5,3900 | -2,00% | 5,5000 | 5,5000 | 5,3700 | 34.530 | ,00 |
| 26/6/2008 | 5,5000 | -1,26% | 5,5500 | 5,6800 | 5,4600 | 8.383 | ,00 |
| 25/6/2008 | 5,5700 | 3,34% | 5,5700 | 5,5900 | 5,3900 | 19.018 | ,00 |
| 24/6/2008 | 5,3900 | -2,00% | 5,4300 | 5,5000 | 5,3200 | 20.890 | ,00 |
| 23/6/2008 | 5,5000 | -4,01% | 5,7900 | 5,7900 | 5,5000 | 11.806 | ,00 |
| 20/6/2008 | 5,7300 | 2,87% | 5,6100 | 5,7300 | 5,6100 | 7.616 | ,00 |
| 19/6/2008 | 5,5700 | -2,79% | 5,7000 | 5,7300 | 5,5700 | 4.543 | ,00 |
| 18/6/2008 | 5,7300 | -0,35% | 5,7900 | 5,7900 | 5,6800 | 2.998 | ,00 |
| 17/6/2008 | 5,7500 | 2,50% | 5,6100 | 5,7900 | 5,6100 | 10.584 | ,00 |
| 13/6/2008 | 5,6100 | -0,53% | 5,6600 | 5,7300 | 5,5700 | 25.721 | ,00 |
| 12/6/2008 | 5,6400 | 1,26% | 5,6100 | 5,7300 | 5,5700 | 12.992 | ,00 |
| 11/6/2008 | 5,5700 | -4,30% | 5,8200 | 5,8400 | 5,5700 | 48.129 | ,00 |
| 10/6/2008 | 5,8200 | -3,32% | 5,8800 | 5,9500 | 5,8200 | 12.847 | ,00 |
| 09/6/2008 | 6,0200 | -0,66% | 5,8600 | 6,0200 | 5,8600 | 6.740 | ,00 |
| 06/6/2008 | 6,0600 | 0,00% | 6,1100 | 6,1300 | 5,9700 | 27.376 | ,00 |
| 05/6/2008 | 6,0600 | -1,94% | 6,1800 | 6,3100 | 6,0000 | 28.672 | ,00 |
| 04/6/2008 | 6,1800 | -2,83% | 6,3600 | 6,3800 | 6,1500 | 31.606 | ,00 |
| 03/6/2008 | 6,3600 | -0,93% | 6,2900 | 6,4700 | 6,2900 | 5.388 | ,00 |
| 02/6/2008 | 6,4200 | 0,94% | 6,4900 | 6,4900 | 6,3800 | 3.746 | ,00 |
| 30/5/2008 | 6,3600 | -0,31% | 6,4000 | 6,4000 | 6,3600 | 6.649 | ,00 |
| 29/5/2008 | 6,3800 | -1,39% | 6,4700 | 6,5800 | 6,3800 | 5.878 | ,00 |
| 28/5/2008 | 6,4700 | 0,00% | 6,4700 | 6,5300 | 6,4400 | 4.598 | ,00 |
| 27/5/2008 | 6,4700 | 0,00% | 6,4900 | 6,5100 | 6,4200 | 14.439 | ,00 |
| 26/5/2008 | 6,4700 | -0,92% | 6,5300 | 6,5300 | 6,4700 | 6.189 | ,00 |
| 23/5/2008 | 6,5300 | 0,93% | 6,4200 | 6,5300 | 6,4000 | 10.466 | ,00 |
| 22/5/2008 | 6,4700 | -0,92% | 6,5300 | 6,5600 | 6,4700 | 9.733 | ,00 |
| 21/5/2008 | 6,5300 | -2,39% | 6,6700 | 6,6700 | 6,5100 | 8.485 | ,00 |
| 20/5/2008 | 6,6900 | -2,90% | 6,7800 | 6,8700 | 6,6900 | 18.065 | ,00 |
| 19/5/2008 | 6,8900 | 4,08% | 6,6200 | 6,8900 | 6,6200 | 20.435 | ,00 |
| 16/5/2008 | 6,6200 | 0,00% | 6,6200 | 6,6500 | 6,5300 | 6.056 | ,00 |
| 15/5/2008 | 6,6200 | 0,00% | 6,6500 | 6,6500 | 6,5600 | 12.120 | ,00 |
| 14/5/2008 | 6,6200 | -0,45% | 6,6500 | 6,7100 | 6,5300 | 2.748 | ,00 |
| 13/5/2008 | 6,6500 | 3,26% | 6,5100 | 6,6700 | 6,4400 | 26.694 | ,00 |
| 12/5/2008 | 6,4400 | 0,00% | 6,4400 | 6,6000 | 6,4400 | 10.354 | ,00 |
| 09/5/2008 | 6,4400 | 0,00% | 6,4400 | 6,5600 | 6,4400 | 5.010 | ,00 |
| 08/5/2008 | 6,4400 | -1,83% | 6,5100 | 6,5600 | 6,4200 | 13.955 | ,00 |
| 07/5/2008 | 6,5600 | 1,08% | 6,4200 | 6,6200 | 6,4200 | 5.304 | ,00 |
| 06/5/2008 | 6,4900 | -2,99% | 6,6200 | 6,7400 | 6,4900 | 10.968 | ,00 |
| 05/5/2008 | 6,6900 | -0,74% | 6,7400 | 6,8000 | 6,5100 | 11.426 | ,00 |
| 02/5/2008 | 6,7400 | -0,88% | 6,9200 | 6,9400 | 6,7400 | 21.269 | ,00 |
| 30/4/2008 | 6,8000 | 2,72% | 6,5600 | 7,0100 | 6,4700 | 38.670 | ,00 |
| 29/4/2008 | 6,6200 | 7,12% | 6,2200 | 6,6500 | 6,2200 | 30.080 | ,00 |
| 24/4/2008 | 6,1800 | -0,32% | 6,0600 | 6,1800 | 6,0600 | 960 | ,00 |
| 23/4/2008 | 6,2000 | 0,00% | 6,2400 | 6,2400 | 6,0200 | 7.949 | ,00 |
| 22/4/2008 | 6,2000 | 0,81% | 6,0900 | 6,2200 | 6,0900 | 9.528 | ,00 |
| 21/4/2008 | 6,1500 | 0,99% | 6,0900 | 6,2400 | 6,0600 | 18.311 | ,00 |
| 18/4/2008 | 6,0900 | 2,70% | 5,9500 | 6,0900 | 5,9500 | 15.708 | ,00 |
| 17/4/2008 | 5,9300 | -1,17% | 6,1100 | 6,1300 | 5,9300 | 6.064 | ,00 |
| 16/4/2008 | 6,0000 | 0,00% | 5,9300 | 6,1500 | 5,9300 | 6.720 | ,00 |
| 15/4/2008 | 6,0000 | 0,84% | 6,0200 | 6,0400 | 5,8600 | 9.116 | ,00 |
| 14/4/2008 | 5,9500 | -0,34% | 5,8400 | 5,9700 | 5,7700 | 13.959 | ,00 |
| 11/4/2008 | 5,9700 | 0,67% | 5,9100 | 6,1300 | 5,8800 | 30.942 | ,00 |
| 10/4/2008 | 5,9300 | -1,50% | 5,9100 | 6,0200 | 5,8400 | 9.536 | ,00 |
| 09/4/2008 | 6,0200 | -0,33% | 6,0400 | 6,0600 | 5,9500 | 1.947 | ,00 |
| 08/4/2008 | 6,0400 | 0,00% | 6,0600 | 6,0600 | 5,9500 | 2.955 | ,00 |
| 07/4/2008 | 6,0400 | -1,15% | 6,2400 | 6,2400 | 6,0400 | 9.240 | ,00 |
| 04/4/2008 | 6,1100 | -2,86% | 6,1800 | 6,2400 | 6,0900 | 3.790 | ,00 |
| 03/4/2008 | 6,2900 | 0,32% | 6,2400 | 6,3100 | 6,1500 | 15.964 | ,00 |
| 02/4/2008 | 6,2700 | 4,15% | 6,0200 | 6,2700 | 5,9100 | 20.717 | ,00 |
| 01/4/2008 | 6,0200 | 4,70% | 5,7500 | 6,0200 | 5,7500 | 16.105 | ,00 |
| 31/3/2008 | 5,7500 | -3,04% | 5,8200 | 5,9300 | 5,7500 | 14.766 | ,00 |
| 28/3/2008 | 5,9300 | 0,00% | 5,9500 | 5,9500 | 5,8400 | 3.937 | ,00 |
| 27/3/2008 | 5,9300 | 0,34% | 5,9500 | 6,0200 | 5,8800 | 21.185 | ,00 |
| 26/3/2008 | 5,9100 | 3,14% | 5,7300 | 5,9100 | 5,7300 | 15.415 | ,00 |
| 20/3/2008 | 5,7300 | -1,88% | 5,7900 | 5,8400 | 5,7000 | 17.989 | ,00 |
| 19/3/2008 | 5,8400 | -1,85% | 6,0400 | 6,0400 | 5,8200 | 10.069 | ,00 |
| 18/3/2008 | 5,9500 | 2,23% | 5,8800 | 5,9500 | 5,7700 | 16.615 | ,00 |
| 17/3/2008 | 5,8200 | -3,32% | 5,8600 | 5,9500 | 5,7300 | 25.549 | ,00 |
| 14/3/2008 | 6,0200 | 1,52% | 6,0000 | 6,0600 | 5,9100 | 14.548 | ,00 |
| 13/3/2008 | 5,9300 | -0,67% | 5,9300 | 6,1500 | 5,8200 | 21.913 | ,00 |
| 12/3/2008 | 5,9700 | 1,53% | 5,9500 | 6,0900 | 5,9500 | 12.520 | ,00 |
| 11/3/2008 | 5,8800 | 0,68% | 5,8600 | 5,9500 | 5,7300 | 11.936 | ,00 |
| 07/3/2008 | 5,8400 | -2,67% | 6,0000 | 6,0000 | 5,7500 | 27.252 | ,00 |
| 06/3/2008 | 6,0000 | -2,44% | 6,0000 | 6,1100 | 5,9700 | 5.745 | ,00 |
| 03/3/2008 | 6,1500 | -1,91% | 6,2700 | 6,2700 | 6,0000 | 7.490 | ,00 |
| 29/2/2008 | 6,2700 | 0,00% | 6,1800 | 6,3100 | 6,1500 | 13.376 | ,00 |
| 28/2/2008 | 6,2700 | -0,95% | 6,2900 | 6,4400 | 6,0400 | 23.042 | ,00 |
| 27/2/2008 | 6,3300 | 0,64% | 6,2900 | 6,4000 | 6,2900 | 5.771 | ,00 |
| 26/2/2008 | 6,2900 | -1,10% | 6,4000 | 6,5100 | 6,2900 | 16.165 | ,00 |
| 25/2/2008 | 6,3600 | -0,62% | 6,5100 | 6,6500 | 6,3100 | 27.461 | ,00 |
| 22/2/2008 | 6,4000 | -1,69% | 6,4000 | 6,5100 | 6,4000 | 6.868 | ,00 |
| 21/2/2008 | 6,5100 | 1,72% | 6,5800 | 6,5800 | 6,4200 | 11.604 | ,00 |
| 20/2/2008 | 6,4000 | -1,39% | 6,4000 | 6,5100 | 6,3800 | 2.906 | ,00 |
| 19/2/2008 | 6,4900 | 0,00% | 6,4700 | 6,5800 | 6,4200 | 12.157 | ,00 |
| 18/2/2008 | 6,4900 | 0,78% | 6,4700 | 6,6200 | 6,4700 | 6.741 | ,00 |
| 15/2/2008 | 6,4400 | -5,01% | 6,7100 | 6,8000 | 6,4400 | 22.177 | ,00 |
| 14/2/2008 | 6,7800 | -0,73% | 6,9400 | 7,0500 | 6,7400 | 59.906 | ,00 |
| 13/2/2008 | 6,8300 | 6,72% | 6,4000 | 6,8700 | 6,4000 | 85.877 | ,00 |
| 12/2/2008 | 6,4000 | 5,09% | 6,2400 | 6,4400 | 6,1300 | 50.825 | ,00 |
| 11/2/2008 | 6,0900 | 1,50% | 5,9500 | 6,1800 | 5,9500 | 33.304 | ,00 |
| 08/2/2008 | 6,0000 | 0,84% | 5,9500 | 6,0900 | 5,9500 | 15.173 | ,00 |
| 07/2/2008 | 5,9500 | -0,83% | 5,9100 | 6,0200 | 5,8400 | 9.731 | ,00 |
| 06/2/2008 | 6,0000 | -0,33% | 5,9300 | 6,0200 | 5,8600 | 27.454 | ,00 |
| 05/2/2008 | 6,0200 | -0,66% | 6,0900 | 6,1100 | 6,0200 | 15.861 | ,00 |
| 04/2/2008 | 6,0600 | -1,14% | 6,2000 | 6,2000 | 6,0600 | 21.313 | ,00 |
| 01/2/2008 | 6,1300 | 1,16% | 6,1500 | 6,2200 | 6,0600 | 29.489 | ,00 |
| 31/1/2008 | 6,0600 | -0,49% | 6,1800 | 6,2700 | 5,9500 | 33.848 | ,00 |
| 30/1/2008 | 6,0900 | 1,50% | 6,0600 | 6,2400 | 6,0200 | 45.156 | ,00 |
| 29/1/2008 | 6,0000 | 0,50% | 6,0600 | 6,1500 | 5,9100 | 68.375 | ,00 |
| 28/1/2008 | 5,9700 | -0,50% | 5,7300 | 5,9700 | 5,7300 | 22.748 | ,00 |
| 25/1/2008 | 6,0000 | 0,50% | 6,1500 | 6,1500 | 5,9100 | 67.745 | ,00 |
| 24/1/2008 | 5,9700 | 4,19% | 6,0000 | 6,1800 | 5,7900 | 96.635 | ,00 |
| 23/1/2008 | 5,7300 | -2,22% | 6,1500 | 6,2000 | 5,5700 | 71.461 | ,00 |
| 22/1/2008 | 5,8600 | -6,84% | 5,8800 | 6,1800 | 5,7500 | 71.828 | ,00 |
| 21/1/2008 | 6,2900 | -7,23% | 6,4000 | 6,6000 | 6,1100 | 55.445 | ,00 |
| 18/1/2008 | 6,7800 | 1,04% | 6,5100 | 6,8000 | 6,5100 | 8.958 | ,00 |
| 17/1/2008 | 6,7100 | 0,30% | 6,6900 | 6,8700 | 6,6000 | 26.501 | ,00 |
| 16/1/2008 | 6,6900 | -1,04% | 6,7600 | 6,8000 | 6,5800 | 37.278 | ,00 |
| 15/1/2008 | 6,7600 | -0,59% | 6,8000 | 6,8500 | 6,6200 | 12.763 | ,00 |
| 14/1/2008 | 6,8000 | 1,34% | 6,7100 | 6,8900 | 6,6900 | 18.629 | ,00 |
| 11/1/2008 | 6,7100 | -1,76% | 6,8300 | 6,8500 | 6,6500 | 39.644 | ,00 |
| 10/1/2008 | 6,8300 | -4,07% | 7,0500 | 7,0700 | 6,8300 | 10.316 | ,00 |
| 09/1/2008 | 7,1200 | 0,00% | 7,1200 | 7,2500 | 6,9600 | 17.254 | ,00 |
| 08/1/2008 | 7,1200 | -0,97% | 7,1200 | 7,3000 | 7,1000 | 9.029 | ,00 |
| 07/1/2008 | 7,1900 | -1,51% | 7,2300 | 7,3000 | 7,1900 | 11.229 | ,00 |
| 04/1/2008 | 7,3000 | -2,67% | 7,2800 | 7,5700 | 7,2800 | 37.049 | ,00 |
| 03/1/2008 | 7,5000 | -1,19% | 7,3400 | 7,5200 | 7,3200 | 8.329 | ,00 |
| 02/1/2008 | 7,5900 | 14,31% | 7,4600 | 7,6100 | 7,4600 | 7.121 | ,00 |
| 31/12/2007 | 6,6400 | 0,91% | 6,5800 | 6,6400 | 6,4600 | 2.443 | 16.024,20 |
| 28/12/2007 | 6,5800 | -9,62% | 6,4000 | 6,5800 | 6,4000 | 4.804 | 31.369,10 |
| 27/12/2007 | 7,2800 | -0,82% | 7,2300 | 7,3200 | 7,2300 | 1.395 | 10.178,08 |
| 24/12/2007 | 7,3400 | 4,11% | 7,0500 | 7,3700 | 7,0500 | 7.675 | 56.072,84 |
| 21/12/2007 | 7,0500 | -3,16% | 7,1900 | 7,3400 | 7,0500 | 19.515 | 139.060,08 |
| 20/12/2007 | 7,2800 | 2,97% | 6,9200 | 7,2800 | 6,9200 | 22.179 | 159.016,04 |
| 19/12/2007 | 7,0700 | -1,67% | 7,1900 | 7,1900 | 7,0500 | 6.742 | 47.912,08 |
| 18/12/2007 | 7,1900 | 1,70% | 6,9600 | 7,1900 | 6,9200 | 17.430 | 124.176,76 |
| 17/12/2007 | 7,0700 | -3,68% | 7,2800 | 7,2800 | 6,9600 | 18.524 | 131.213,56 |
| 14/12/2007 | 7,3400 | -1,61% | 7,6100 | 7,6100 | 7,2500 | 13.611 | 100.799,36 |
| 13/12/2007 | 7,4600 | -0,53% | 7,5000 | 7,7200 | 7,3700 | 10.071 | 75.163,36 |
| 12/12/2007 | 7,5000 | -1,83% | 7,5200 | 7,7500 | 7,5000 | 7.827 | 59.497,16 |
| 11/12/2007 | 7,6400 | 0,92% | 7,5700 | 7,7500 | 7,5700 | 11.868 | 90.861,14 |
| 10/12/2007 | 7,5700 | 0,00% | 7,5200 | 7,5700 | 7,4100 | 8.022 | 60.222,02 |
| 07/12/2007 | 7,5700 | 2,16% | 7,5900 | 7,8600 | 7,5200 | 73.384 | 565.553,80 |
| 06/12/2007 | 7,4100 | 5,11% | 7,1600 | 7,5500 | 7,0700 | 71.333 | 528.008,96 |
| 05/12/2007 | 7,0500 | 3,98% | 6,8500 | 7,0500 | 6,8500 | 18.654 | 129.936,78 |
| 04/12/2007 | 6,7800 | -3,83% | 6,9400 | 7,0500 | 6,7400 | 13.559 | 93.174,62 |
| 03/12/2007 | 7,0500 | 1,00% | 6,9800 | 7,1600 | 6,9800 | 8.235 | 58.141,52 |
| 30/11/2007 | 6,9800 | -1,27% | 7,0300 | 7,1000 | 6,9800 | 9.332 | 65.606,84 |
| 29/11/2007 | 7,0700 | 0,86% | 7,0700 | 7,1000 | 6,9800 | 17.711 | 124.880,16 |
| 28/11/2007 | 7,0100 | 1,30% | 6,8500 | 7,0100 | 6,8500 | 8.712 | 60.569,16 |
| 27/11/2007 | 6,9200 | -0,57% | 6,8000 | 6,9200 | 6,7400 | 19.755 | 135.394,96 |
| 26/11/2007 | 6,9600 | -1,00% | 7,0500 | 7,1000 | 6,8000 | 13.596 | 94.477,02 |
| 23/11/2007 | 7,0300 | 1,59% | 6,8500 | 7,0700 | 6,8500 | 35.778 | ,00 |
| 22/11/2007 | 6,9200 | 1,76% | 6,6500 | 6,9200 | 6,6200 | 28.846 | 445.710,44 |
| 21/11/2007 | 6,8000 | -1,31% | 6,8500 | 6,8900 | 6,5800 | 48.674 | 327.974,66 |
| 20/11/2007 | 6,8900 | -1,01% | 6,8900 | 6,9800 | 6,8300 | 17.076 | 117.760,74 |
| 19/11/2007 | 6,9600 | -1,00% | 7,0100 | 7,1400 | 6,8700 | 8.721 | 60.746,16 |
| 16/11/2007 | 7,0300 | 0,72% | 6,9200 | 7,0500 | 6,8700 | 8.096 | 56.244,88 |
| 15/11/2007 | 6,9800 | -1,97% | 7,1200 | 7,1200 | 6,9400 | 24.878 | 173.328,98 |
| 14/11/2007 | 7,1200 | 0,99% | 7,0500 | 7,2300 | 7,0500 | 19.068 | 136.308,14 |
| 13/11/2007 | 7,0500 | -1,26% | 6,9600 | 7,1400 | 6,9400 | 49.489 | 347.237,42 |
| 12/11/2007 | 7,1400 | -0,70% | 7,1000 | 7,2800 | 6,8700 | 38.092 | 270.585,78 |
| 09/11/2007 | 7,1900 | -2,44% | 7,3900 | 7,4100 | 7,1400 | 29.370 | 212.546,28 |
| 08/11/2007 | 7,3700 | -0,54% | 7,3900 | 7,5200 | 7,3200 | 18.825 | 139.318,28 |
| 07/11/2007 | 7,4100 | -0,67% | 7,4600 | 7,4600 | 7,3400 | 24.392 | 180.376,28 |
| 06/11/2007 | 7,4600 | 0,67% | 7,4100 | 7,5700 | 7,4100 | 7.494 | 56.113,16 |
| 05/11/2007 | 7,4100 | -2,37% | 7,5500 | 7,5700 | 7,3900 | 22.373 | 166.920,82 |
| 02/11/2007 | 7,5900 | -0,26% | 7,5500 | 7,6400 | 7,5000 | 21.343 | 161.633,32 |
| 01/11/2007 | 7,6100 | -1,42% | 7,6600 | 7,7500 | 7,5900 | 17.796 | 136.127,96 |
| 31/10/2007 | 7,7200 | -0,64% | 7,7700 | 7,8400 | 7,6600 | 19.374 | 149.614,54 |
| 30/10/2007 | 7,7700 | -0,26% | 7,7500 | 7,8400 | 7,7000 | 18.204 | 141.704,24 |
| 29/10/2007 | 7,7900 | 0,52% | 7,7500 | 7,9000 | 7,7500 | 15.436 | 120.784,68 |
| 26/10/2007 | 7,7500 | 0,91% | 7,7500 | 7,8400 | 7,6400 | 14.712 | 113.976,96 |
| 25/10/2007 | 7,6800 | -1,66% | 7,7500 | 7,8800 | 7,6800 | 22.091 | 171.381,82 |
| 24/10/2007 | 7,8100 | 0,77% | 7,7500 | 7,8600 | 7,6800 | 35.531 | 275.526,50 |
| 23/10/2007 | 7,7500 | -0,26% | 7,7700 | 7,9300 | 7,7000 | 17.093 | 133.642,80 |
| 22/10/2007 | 7,7700 | -1,65% | 7,7500 | 7,8600 | 7,7200 | 27.793 | 216.218,84 |
| 19/10/2007 | 7,9000 | -0,88% | 7,9500 | 8,0400 | 7,9000 | 18.110 | 143.777,94 |
| 18/10/2007 | 7,9700 | -0,87% | 7,9900 | 8,0600 | 7,9300 | 23.118 | 184.655,86 |
| 17/10/2007 | 8,0400 | 0,88% | 7,9300 | 8,0400 | 7,9300 | 14.914 | 119.003,36 |
| 16/10/2007 | 7,9700 | -0,87% | 7,9300 | 8,0800 | 7,9300 | 23.852 | 190.781,66 |
| 15/10/2007 | 8,0400 | 0,25% | 7,9300 | 8,1500 | 7,9300 | 29.366 | 236.869,68 |
| 12/10/2007 | 8,0200 | 0,00% | 7,9900 | 8,0800 | 7,9000 | 24.321 | 195.197,06 |
| 11/10/2007 | 8,0200 | -0,74% | 8,0800 | 8,1100 | 7,9700 | 13.623 | 109.634,40 |
| 10/10/2007 | 8,0800 | 1,38% | 7,9300 | 8,1100 | 7,9000 | 55.118 | 442.549,82 |
| 09/10/2007 | 7,9700 | 0,50% | 7,9000 | 8,0200 | 7,8600 | 42.250 | 336.682,98 |
| 08/10/2007 | 7,9300 | 0,38% | 7,9000 | 8,0800 | 7,8600 | 29.563 | 235.844,24 |
| 05/10/2007 | 7,9000 | -0,63% | 7,9500 | 8,0400 | 7,8800 | 24.130 | 192.000,60 |
| 04/10/2007 | 7,9500 | 0,00% | 7,8800 | 8,1500 | 7,8800 | 41.151 | 328.610,64 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 8.408 |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 0,0550 | 6.304 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 292.632 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.189 |
| ΕΛΧΑ | 3,2150 | 2,72 % | 0,0850 | 157.941 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.251 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 101.943.829 |
| ΠΕΙΡ | 6,6920 | -1,99 % | -0,1360 | 25.155.086 |
| ΕΥΡΩΒ | 3,2810 | -1,85 % | -0,0620 | 16.951.731 |
| ΕΤΕ | 12,7000 | 0,16 % | 0,0200 | 15.946.088 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 12.792.703 |
| ΑΛΦΑ | 3,4320 | -1,24 % | -0,0430 | 12.620.232 |
| ΜΠΕΛΑ | 27,4000 | -0,44 % | -0,1200 | 7.053.161 |
| ΟΠΑΠ | 18,2500 | 0,77 % | 0,1400 | 3.980.045 |
| ΔΕΗ | 15,1700 | -0,20 % | -0,0300 | 2.961.470 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 2.921.553 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | 13.462.485 | 101,94εκ. |
| ΕΥΡΩΒ | 3,2810 | -1,85 % | 5.179.163 | 16,95εκ. |
| ΠΕΙΡ | 6,6920 | -1,99 % | 3.764.028 | 25,16εκ. |
| ΑΛΦΑ | 3,4320 | -1,24 % | 3.683.232 | 12,62εκ. |
| ΙΝΛΟΤ | 1,1180 | -0,53 % | 1.390.833 | 1,55εκ. |
| ΕΤΕ | 12,7000 | 0,16 % | 1.261.757 | 15,95εκ. |
| ΦΟΥΝΤΛ | 0,9800 | -2,00 % | 621.400 | 621,2χιλ. |
| CREDIA | 1,4700 | 0,55 % | 459.274 | 667,7χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 367.460 | 2,93εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | 13.462.485 | 4,40 % |
| ΦΟΥΝΤΛ | 0,9800 | -2,00 % | 621.400 | 1,86 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 0,51 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.189 | 0,44 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 69.982 | 0,41 % |
| ΕΚΤΕΡ | 3,0600 | 0,00 % | 84.969 | 0,32 % |
| ΠΕΙΡ | 6,6920 | -1,99 % | 3.764.028 | 0,30 % |
| ONYX | 2,2500 | -3,02 % | 167.604 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 8.408 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,3970 | -2,46 % | 97.822 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 6.304 | 5,02 % |
| ΕΛΧΑ | 3,2150 | 2,72 % | 157.941 | 4,79 % |
| ΑΤΕΚ | 1,6500 | -1,20 % | 2.846 | 4,79 % |
| ΔΟΜΙΚ | 2,0700 | -2,36 % | 13.601 | 4,72 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 4,64 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|