| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| MTLN | 43,0000 | -5,87 % | -2,6800 | 777.221 |
| ΣΙΔΜΑ | 1,4200 | -5,02 % | -0,0750 | 3.273 |
| ΕΤΕ | 12,6000 | -4,40 % | -0,5800 | 4.327.169 |
| ΚΟΥΑΛ | 1,2920 | -3,58 % | -0,0480 | 89.830 |
| ΧΑΙΔΕ | 0,7350 | -3,29 % | -0,0250 | 1.047 |
| ΣΠΕΙΣ | 7,1600 | -3,24 % | -0,2400 | 4.750 |
| ΦΡΙΓΟ | 0,4830 | -3,21 % | -0,0160 | 108.713 |
| ΑΤΕΚ | 1,6000 | -3,03 % | -0,0500 | 3.754 |
| EVR | 1,9300 | -2,28 % | -0,0450 | 34.912 |
| ΦΡΛΚ | 3,9400 | -2,23 % | -0,0900 | 110.340 |
Συνεχης ενημερωση
ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)
1,7900 €
-0,0250 (-1,38%)
- Άνοιγμα 1,8150
- Υψηλό 1,8250
- Χαμηλό 1,7800
- Όγκος 26.926
- Τζίρος 48.533 €
- Πράξεις 81
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/11/2008 | 1,0200 | -2,86% | 1,0800 | 1,0800 | 0,9900 | 6.212 | ,00 |
| 14/11/2008 | 1,0500 | -0,94% | 1,1000 | 1,1000 | 1,0200 | 4.140 | ,00 |
| 13/11/2008 | 1,0600 | 0,95% | 0,9900 | 1,0600 | 0,9900 | 16.922 | ,00 |
| 12/11/2008 | 1,0500 | 0,96% | 1,0200 | 1,0900 | 1,0100 | 11.530 | ,00 |
| 11/11/2008 | 1,0400 | -7,14% | 1,0900 | 1,0900 | 1,0400 | 23.683 | ,00 |
| 10/11/2008 | 1,1200 | -1,75% | 1,1900 | 1,1900 | 1,1200 | 19.562 | ,00 |
| 07/11/2008 | 1,1400 | -0,87% | 1,1100 | 1,1700 | 1,0900 | 22.800 | ,00 |
| 06/11/2008 | 1,1500 | -8,73% | 1,2300 | 1,2300 | 1,1400 | 14.610 | ,00 |
| 05/11/2008 | 1,2600 | 0,00% | 1,2600 | 1,3100 | 1,2400 | 62.830 | ,00 |
| 04/11/2008 | 1,2600 | 4,13% | 1,2300 | 1,2700 | 1,2200 | 113.600 | ,00 |
| 03/11/2008 | 1,2100 | 1,68% | 1,2500 | 1,2700 | 1,2000 | 68.870 | ,00 |
| 31/10/2008 | 1,1900 | 5,31% | 1,0500 | 1,2200 | 1,0500 | 37.340 | ,00 |
| 30/10/2008 | 1,1300 | 1,80% | 1,1800 | 1,1800 | 1,0300 | 16.716 | ,00 |
| 29/10/2008 | 1,1100 | 11,00% | 1,0900 | 1,2000 | 1,0800 | 27.784 | ,00 |
| 27/10/2008 | 1,0000 | 6,38% | 0,9100 | 1,0300 | 0,8500 | 67.564 | ,00 |
| 24/10/2008 | 0,9400 | -16,81% | 1,1300 | 1,1800 | 0,9100 | 146.020 | ,00 |
| 23/10/2008 | 1,1300 | -6,61% | 1,1900 | 1,1900 | 1,0900 | 11.780 | ,00 |
| 22/10/2008 | 1,2100 | -8,33% | 1,2800 | 1,3000 | 1,1900 | 17.370 | ,00 |
| 21/10/2008 | 1,3200 | 0,00% | 1,3400 | 1,3600 | 1,2500 | 6.192 | ,00 |
| 20/10/2008 | 1,3200 | -6,38% | 1,4100 | 1,4100 | 1,2700 | 36.575 | ,00 |
| 17/10/2008 | 1,4100 | -5,37% | 1,4900 | 1,4900 | 1,3700 | 18.350 | ,00 |
| 16/10/2008 | 1,4900 | -3,87% | 1,4100 | 1,5200 | 1,4000 | 29.301 | ,00 |
| 15/10/2008 | 1,5500 | -1,27% | 1,5200 | 1,5800 | 1,4200 | 13.915 | ,00 |
| 14/10/2008 | 1,5700 | -1,26% | 1,5900 | 1,7000 | 1,5200 | 27.532 | ,00 |
| 13/10/2008 | 1,5900 | 16,91% | 1,4700 | 1,6200 | 1,4400 | 23.280 | ,00 |
| 10/10/2008 | 1,3600 | -19,05% | 1,5200 | 1,5700 | 1,3500 | 56.796 | ,00 |
| 09/10/2008 | 1,6800 | -3,45% | 1,7800 | 1,7800 | 1,6600 | 10.320 | ,00 |
| 08/10/2008 | 1,7400 | -7,45% | 1,7200 | 1,8100 | 1,6700 | 40.900 | ,00 |
| 07/10/2008 | 1,8800 | -2,08% | 1,8200 | 1,8900 | 1,7500 | 8.440 | ,00 |
| 06/10/2008 | 1,9200 | -7,25% | 1,9900 | 1,9900 | 1,8700 | 11.245 | ,00 |
| 03/10/2008 | 2,0700 | -3,72% | 2,1200 | 2,1200 | 2,0400 | 18.229 | ,00 |
| 02/10/2008 | 2,1500 | 0,00% | 2,1000 | 2,1800 | 2,0800 | 14.555 | ,00 |
| 01/10/2008 | 2,1500 | 1,90% | 2,1100 | 2,1600 | 2,1100 | 2.250 | ,00 |
| 30/9/2008 | 2,1100 | -2,76% | 2,0000 | 2,1500 | 2,0000 | 15.160 | ,00 |
| 29/9/2008 | 2,1700 | -9,58% | 2,2100 | 2,2100 | 2,1600 | 17.295 | ,00 |
| 26/9/2008 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 30 | ,00 |
| 25/9/2008 | 2,4200 | 2,54% | 2,4400 | 2,4400 | 2,3200 | 4.730 | ,00 |
| 24/9/2008 | 2,3600 | 6,31% | 2,1600 | 2,3800 | 2,1600 | 13.583 | ,00 |
| 23/9/2008 | 2,2200 | -2,63% | 2,2000 | 2,2400 | 2,1600 | 11.496 | ,00 |
| 22/9/2008 | 2,2800 | 0,44% | 2,3700 | 2,3700 | 2,1800 | 20.200 | ,00 |
| 19/9/2008 | 2,2700 | 8,61% | 2,1700 | 2,2800 | 2,1200 | 23.025 | ,00 |
| 18/9/2008 | 2,0900 | -2,34% | 2,0700 | 2,1100 | 2,0600 | 15.845 | ,00 |
| 17/9/2008 | 2,1400 | 0,00% | 2,2000 | 2,2000 | 2,1000 | 12.570 | ,00 |
| 16/9/2008 | 2,1400 | -2,73% | 2,1300 | 2,2000 | 2,0900 | 16.095 | ,00 |
| 15/9/2008 | 2,2000 | -6,78% | 2,3200 | 2,3800 | 2,1800 | 23.259 | ,00 |
| 12/9/2008 | 2,3600 | -4,07% | 2,5400 | 2,5400 | 2,3600 | 8.300 | ,00 |
| 11/9/2008 | 2,4600 | 0,00% | 2,4000 | 2,6300 | 2,4000 | 39.226 | ,00 |
| 10/9/2008 | 2,4600 | -0,40% | 2,3800 | 2,4800 | 2,3300 | 25.562 | ,00 |
| 09/9/2008 | 2,4700 | -0,40% | 2,4800 | 2,4800 | 2,4000 | 4.230 | ,00 |
| 08/9/2008 | 2,4800 | -0,40% | 2,4500 | 2,4900 | 2,4500 | 14.075 | ,00 |
| 05/9/2008 | 2,4900 | -4,23% | 2,5100 | 2,5100 | 2,4200 | 5.339 | ,00 |
| 04/9/2008 | 2,6000 | -0,76% | 2,5200 | 2,6000 | 2,5100 | 2.050 | ,00 |
| 03/9/2008 | 2,6200 | -2,24% | 2,6000 | 2,6600 | 2,5600 | 12.200 | ,00 |
| 02/9/2008 | 2,6800 | 3,88% | 2,5800 | 2,7300 | 2,5500 | 48.235 | ,00 |
| 01/9/2008 | 2,5800 | 0,00% | 2,5300 | 2,5800 | 2,5300 | 12.350 | ,00 |
| 29/8/2008 | 2,5800 | 3,20% | 2,5100 | 2,6100 | 2,4800 | 43.285 | ,00 |
| 28/8/2008 | 2,5000 | 2,04% | 2,4400 | 2,5000 | 2,4100 | 14.940 | ,00 |
| 27/8/2008 | 2,4500 | -1,21% | 2,4400 | 2,4700 | 2,3900 | 12.440 | ,00 |
| 26/8/2008 | 2,4800 | -1,59% | 2,4900 | 2,4900 | 2,4600 | 2.000 | ,00 |
| 25/8/2008 | 2,5200 | 0,40% | 2,5100 | 2,5300 | 2,4200 | 15.390 | ,00 |
| 22/8/2008 | 2,5100 | 2,45% | 2,4300 | 2,5300 | 2,4100 | 24.818 | ,00 |
| 21/8/2008 | 2,4500 | -0,41% | 2,4200 | 2,4500 | 2,4200 | 2.100 | ,00 |
| 20/8/2008 | 2,4600 | -0,40% | 2,4600 | 2,4700 | 2,4100 | 2.607 | ,00 |
| 19/8/2008 | 2,4700 | 0,82% | 2,4600 | 2,4700 | 2,4300 | 8.133 | ,00 |
| 18/8/2008 | 2,4500 | 0,41% | 2,4600 | 2,4600 | 2,4000 | 3.193 | ,00 |
| 14/8/2008 | 2,4400 | 0,41% | 2,4000 | 2,4500 | 2,3600 | 10.660 | ,00 |
| 13/8/2008 | 2,4300 | -0,82% | 2,4400 | 2,4400 | 2,3900 | 2.600 | ,00 |
| 12/8/2008 | 2,4500 | -0,81% | 2,4500 | 2,4500 | 2,4500 | 1.050 | ,00 |
| 11/8/2008 | 2,4700 | 1,23% | 2,4800 | 2,4800 | 2,4000 | 1.690 | ,00 |
| 08/8/2008 | 2,4400 | -1,21% | 2,4000 | 2,5000 | 2,3300 | 12.800 | ,00 |
| 07/8/2008 | 2,4700 | -1,20% | 2,4600 | 2,5000 | 2,4200 | 9.100 | ,00 |
| 06/8/2008 | 2,5000 | -1,57% | 2,5000 | 2,5000 | 2,4600 | 3.500 | ,00 |
| 05/8/2008 | 2,5400 | 4,96% | 2,3900 | 2,5700 | 2,3900 | 64.343 | ,00 |
| 04/8/2008 | 2,4200 | 1,68% | 2,3300 | 2,4200 | 2,3300 | 4.750 | ,00 |
| 01/8/2008 | 2,3800 | 6,73% | 2,1500 | 2,3800 | 2,1500 | 13.860 | ,00 |
| 31/7/2008 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 30/7/2008 | 2,2300 | 0,90% | 2,2300 | 2,2300 | 2,1700 | 3.135 | ,00 |
| 29/7/2008 | 2,2100 | -0,45% | 2,1500 | 2,2100 | 2,1400 | 1.500 | ,00 |
| 28/7/2008 | 2,2200 | -0,45% | 2,1800 | 2,2200 | 2,1600 | 5.760 | ,00 |
| 25/7/2008 | 2,2300 | -0,45% | 2,1700 | 2,2300 | 2,1700 | 700 | ,00 |
| 24/7/2008 | 2,2400 | 0,45% | 2,2000 | 2,2400 | 2,1500 | 5.620 | ,00 |
| 23/7/2008 | 2,2300 | 1,36% | 2,2000 | 2,2300 | 2,2000 | 4.850 | ,00 |
| 22/7/2008 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 2.000 | ,00 |
| 21/7/2008 | 2,1800 | 0,46% | 2,1600 | 2,2000 | 2,1600 | 6.410 | ,00 |
| 18/7/2008 | 2,1700 | 0,93% | 2,1000 | 2,1700 | 2,0800 | 30.950 | ,00 |
| 17/7/2008 | 2,1500 | 4,88% | 2,0900 | 2,1500 | 2,0500 | 8.020 | ,00 |
| 16/7/2008 | 2,0500 | 0,00% | 1,9600 | 2,0500 | 1,9200 | 3.260 | ,00 |
| 15/7/2008 | 2,0500 | -2,38% | 1,9600 | 2,0700 | 1,9600 | 13.060 | ,00 |
| 14/7/2008 | 2,1000 | 0,96% | 2,0500 | 2,1000 | 2,0500 | 8.195 | ,00 |
| 11/7/2008 | 2,0800 | -2,80% | 2,1000 | 2,1400 | 2,0500 | 9.650 | ,00 |
| 10/7/2008 | 2,1400 | -3,17% | 2,1200 | 2,1500 | 2,1000 | 18.610 | ,00 |
| 09/7/2008 | 2,2100 | 6,76% | 2,1000 | 2,2200 | 2,0700 | 20.927 | ,00 |
| 08/7/2008 | 2,0700 | -2,36% | 2,0800 | 2,0800 | 2,0300 | 17.703 | ,00 |
| 07/7/2008 | 2,1200 | 0,95% | 2,0700 | 2,1200 | 2,0700 | 4.107 | ,00 |
| 04/7/2008 | 2,1000 | -0,94% | 2,1200 | 2,1200 | 2,1000 | 3.450 | ,00 |
| 03/7/2008 | 2,1200 | 2,42% | 2,0200 | 2,1400 | 2,0000 | 29.645 | ,00 |
| 02/7/2008 | 2,0700 | -4,61% | 2,1300 | 2,1500 | 2,0300 | 18.032 | ,00 |
| 01/7/2008 | 2,1700 | -3,13% | 2,2200 | 2,2200 | 2,0700 | 35.390 | ,00 |
| 30/6/2008 | 2,2400 | -0,44% | 2,2000 | 2,2800 | 2,1800 | 20.190 | ,00 |
| 27/6/2008 | 2,2500 | -2,60% | 2,2100 | 2,2600 | 2,1400 | 24.590 | ,00 |
| 26/6/2008 | 2,3100 | -2,12% | 2,3000 | 2,3600 | 2,2700 | 5.780 | ,00 |
| 25/6/2008 | 2,3600 | 0,85% | 2,3500 | 2,3800 | 2,3000 | 23.600 | ,00 |
| 24/6/2008 | 2,3400 | -2,09% | 2,4000 | 2,4000 | 2,2700 | 27.805 | ,00 |
| 23/6/2008 | 2,3900 | -0,42% | 2,4000 | 2,4000 | 2,2800 | 16.373 | ,00 |
| 20/6/2008 | 2,4000 | 0,84% | 2,4000 | 2,4700 | 2,3800 | 19.950 | ,00 |
| 19/6/2008 | 2,3800 | 0,00% | 2,3400 | 2,3800 | 2,3400 | 5.800 | ,00 |
| 18/6/2008 | 2,3800 | -1,24% | 2,4100 | 2,4300 | 2,3600 | 12.160 | ,00 |
| 17/6/2008 | 2,4100 | 0,42% | 2,4400 | 2,4500 | 2,3700 | 16.915 | ,00 |
| 13/6/2008 | 2,4000 | -4,76% | 2,4400 | 2,5000 | 2,3600 | 30.670 | ,00 |
| 12/6/2008 | 2,5200 | -2,70% | 2,5900 | 2,5900 | 2,4700 | 13.680 | ,00 |
| 11/6/2008 | 2,5900 | -1,52% | 2,6300 | 2,6300 | 2,5400 | 4.500 | ,00 |
| 10/6/2008 | 2,6300 | -1,87% | 2,6500 | 2,6500 | 2,5900 | 8.993 | ,00 |
| 09/6/2008 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6300 | 17.814 | ,00 |
| 06/6/2008 | 2,7000 | 0,37% | 2,7000 | 2,7300 | 2,6600 | 6.900 | ,00 |
| 05/6/2008 | 2,6900 | 1,89% | 2,6400 | 2,7200 | 2,6400 | 26.412 | ,00 |
| 04/6/2008 | 2,6400 | -0,75% | 2,6300 | 2,6700 | 2,5400 | 33.645 | ,00 |
| 03/6/2008 | 2,6600 | 3,10% | 2,5700 | 2,7400 | 2,5700 | 101.350 | ,00 |
| 02/6/2008 | 2,5800 | 4,45% | 2,5200 | 2,6000 | 2,5200 | 71.947 | ,00 |
| 30/5/2008 | 2,4700 | 9,29% | 2,3500 | 2,4800 | 2,3500 | 106.387 | ,00 |
| 29/5/2008 | 2,2600 | 0,00% | 2,2500 | 2,2800 | 2,2400 | 10.755 | ,00 |
| 28/5/2008 | 2,2600 | 0,00% | 2,2600 | 2,2700 | 2,2300 | 5.995 | ,00 |
| 27/5/2008 | 2,2600 | -1,74% | 2,2600 | 2,2800 | 2,2300 | 6.180 | ,00 |
| 26/5/2008 | 2,3000 | -1,71% | 2,3400 | 2,3400 | 2,2600 | 1.450 | ,00 |
| 23/5/2008 | 2,3400 | 0,00% | 2,3100 | 2,3400 | 2,2800 | 10.200 | ,00 |
| 22/5/2008 | 2,3400 | -0,43% | 2,3400 | 2,3600 | 2,3100 | 8.900 | ,00 |
| 21/5/2008 | 2,3500 | -0,84% | 2,3400 | 2,3500 | 2,3300 | 6.000 | ,00 |
| 20/5/2008 | 2,3700 | -0,84% | 2,3600 | 2,3700 | 2,3400 | 3.536 | ,00 |
| 19/5/2008 | 2,3900 | 0,42% | 2,4000 | 2,4000 | 2,3600 | 6.680 | ,00 |
| 16/5/2008 | 2,3800 | 0,85% | 2,3600 | 2,3800 | 2,3400 | 11.600 | ,00 |
| 15/5/2008 | 2,3600 | -1,67% | 2,4000 | 2,4000 | 2,3500 | 23.856 | ,00 |
| 14/5/2008 | 2,4000 | 0,00% | 2,3800 | 2,4000 | 2,3800 | 5.830 | ,00 |
| 13/5/2008 | 2,4000 | 0,00% | 2,4200 | 2,4300 | 2,3800 | 8.830 | ,00 |
| 12/5/2008 | 2,4000 | -0,41% | 2,4100 | 2,4400 | 2,3900 | 28.460 | ,00 |
| 09/5/2008 | 2,4100 | 0,00% | 2,3900 | 2,4100 | 2,3700 | 6.480 | ,00 |
| 08/5/2008 | 2,4100 | -2,43% | 2,4400 | 2,4600 | 2,4100 | 15.750 | ,00 |
| 07/5/2008 | 2,4700 | 2,92% | 2,3800 | 2,5100 | 2,3800 | 52.913 | ,00 |
| 06/5/2008 | 2,4000 | -2,04% | 2,4400 | 2,4400 | 2,3700 | 17.460 | ,00 |
| 05/5/2008 | 2,4500 | -1,61% | 2,4000 | 2,4600 | 2,3900 | 16.743 | ,00 |
| 02/5/2008 | 2,4900 | 4,18% | 2,4000 | 2,5000 | 2,3800 | 18.180 | ,00 |
| 30/4/2008 | 2,3900 | 0,84% | 2,3600 | 2,4000 | 2,3400 | 36.150 | ,00 |
| 29/4/2008 | 2,3700 | -1,25% | 2,4000 | 2,4000 | 2,3400 | 9.500 | ,00 |
| 24/4/2008 | 2,4000 | 0,84% | 2,3600 | 2,4000 | 2,3400 | 10.200 | ,00 |
| 23/4/2008 | 2,3800 | -0,83% | 2,3500 | 2,4000 | 2,3500 | 15.350 | ,00 |
| 22/4/2008 | 2,4000 | -0,83% | 2,3900 | 2,4000 | 2,3600 | 12.200 | ,00 |
| 21/4/2008 | 2,4200 | -1,63% | 2,4100 | 2,4400 | 2,3700 | 5.840 | ,00 |
| 18/4/2008 | 2,4600 | 3,80% | 2,3600 | 2,4700 | 2,3600 | 36.436 | ,00 |
| 17/4/2008 | 2,3700 | -1,25% | 2,3700 | 2,4000 | 2,3700 | 10.800 | ,00 |
| 16/4/2008 | 2,4000 | -0,83% | 2,3800 | 2,4100 | 2,3700 | 12.050 | ,00 |
| 15/4/2008 | 2,4200 | -0,82% | 2,3900 | 2,4400 | 2,3600 | 15.370 | ,00 |
| 14/4/2008 | 2,4400 | -1,21% | 2,3900 | 2,4400 | 2,3700 | 12.381 | ,00 |
| 11/4/2008 | 2,4700 | -1,98% | 2,5400 | 2,5500 | 2,4600 | 18.065 | ,00 |
| 10/4/2008 | 2,5200 | -0,40% | 2,5300 | 2,5600 | 2,4700 | 10.100 | ,00 |
| 09/4/2008 | 2,5300 | 2,02% | 2,4600 | 2,5300 | 2,4600 | 12.660 | ,00 |
| 08/4/2008 | 2,4800 | -1,20% | 2,4800 | 2,5400 | 2,4700 | 33.521 | ,00 |
| 07/4/2008 | 2,5100 | 5,02% | 2,4100 | 2,6000 | 2,4100 | 85.879 | ,00 |
| 04/4/2008 | 2,3900 | 0,84% | 2,3700 | 2,4200 | 2,3700 | 11.170 | ,00 |
| 03/4/2008 | 2,3700 | -0,42% | 2,3900 | 2,4300 | 2,3700 | 24.426 | ,00 |
| 02/4/2008 | 2,3800 | 3,03% | 2,3400 | 2,4200 | 2,3300 | 54.422 | ,00 |
| 01/4/2008 | 2,3100 | -0,43% | 2,3200 | 2,3500 | 2,2800 | 17.059 | ,00 |
| 31/3/2008 | 2,3200 | -0,85% | 2,2700 | 2,3800 | 2,2400 | 27.924 | ,00 |
| 28/3/2008 | 2,3400 | 0,00% | 2,3200 | 2,3600 | 2,2800 | 18.555 | ,00 |
| 27/3/2008 | 2,3400 | -1,27% | 2,3500 | 2,4000 | 2,3100 | 38.996 | ,00 |
| 26/3/2008 | 2,3700 | 0,42% | 2,3600 | 2,3900 | 2,3000 | 16.350 | ,00 |
| 20/3/2008 | 2,3600 | -0,84% | 2,3700 | 2,3700 | 2,2900 | 16.221 | ,00 |
| 19/3/2008 | 2,3800 | -0,42% | 2,4000 | 2,4000 | 2,3200 | 23.720 | ,00 |
| 18/3/2008 | 2,3900 | -0,42% | 2,4000 | 2,4300 | 2,3800 | 28.990 | ,00 |
| 17/3/2008 | 2,4000 | -1,64% | 2,3800 | 2,4100 | 2,3000 | 37.442 | ,00 |
| 14/3/2008 | 2,4400 | 5,17% | 2,4100 | 2,5100 | 2,4000 | 108.650 | ,00 |
| 13/3/2008 | 2,3200 | -3,33% | 2,3600 | 2,3600 | 2,2800 | 29.583 | ,00 |
| 12/3/2008 | 2,4000 | 0,00% | 2,4400 | 2,4400 | 2,3700 | 33.640 | ,00 |
| 11/3/2008 | 2,4000 | -1,23% | 2,4000 | 2,4100 | 2,3600 | 23.473 | ,00 |
| 07/3/2008 | 2,4300 | -1,22% | 2,3900 | 2,4400 | 2,3300 | 33.296 | ,00 |
| 06/3/2008 | 2,4600 | 0,00% | 2,3900 | 2,4600 | 2,3800 | 16.210 | ,00 |
| 03/3/2008 | 2,4600 | -0,81% | 2,4000 | 2,4700 | 2,3700 | 8.200 | ,00 |
| 29/2/2008 | 2,4800 | -0,40% | 2,4600 | 2,5000 | 2,3900 | 52.670 | ,00 |
| 28/2/2008 | 2,4900 | -0,40% | 2,5900 | 2,6200 | 2,4500 | 77.790 | ,00 |
| 27/2/2008 | 2,5000 | 2,46% | 2,4600 | 2,5200 | 2,4000 | 43.774 | ,00 |
| 26/2/2008 | 2,4400 | 0,00% | 2,4600 | 2,4700 | 2,3800 | 29.934 | ,00 |
| 25/2/2008 | 2,4400 | 3,39% | 2,3800 | 2,5300 | 2,3700 | 62.375 | ,00 |
| 22/2/2008 | 2,3600 | -0,84% | 2,3500 | 2,3700 | 2,3200 | 13.495 | ,00 |
| 21/2/2008 | 2,3800 | 2,15% | 2,3500 | 2,3800 | 2,3000 | 29.928 | ,00 |
| 20/2/2008 | 2,3300 | -0,43% | 2,3400 | 2,3400 | 2,2900 | 20.481 | ,00 |
| 19/2/2008 | 2,3400 | 0,00% | 2,3700 | 2,3700 | 2,2800 | 24.125 | ,00 |
| 18/2/2008 | 2,3400 | 1,30% | 2,2900 | 2,3900 | 2,2800 | 2.997 | ,00 |
| 15/2/2008 | 2,3100 | -0,43% | 2,3300 | 2,3300 | 2,2300 | 15.170 | ,00 |
| 14/2/2008 | 2,3200 | 0,87% | 2,3600 | 2,3800 | 2,2900 | 16.435 | ,00 |
| 13/2/2008 | 2,3000 | 6,98% | 2,1500 | 2,3100 | 2,1500 | 28.122 | ,00 |
| 12/2/2008 | 2,1500 | 2,38% | 2,0700 | 2,1600 | 2,0200 | 17.332 | ,00 |
| 11/2/2008 | 2,1000 | -0,94% | 2,1200 | 2,1200 | 2,0600 | 2.865 | ,00 |
| 08/2/2008 | 2,1200 | 0,00% | 2,1700 | 2,1700 | 2,0800 | 5.610 | ,00 |
| 07/2/2008 | 2,1200 | 0,47% | 2,0400 | 2,1200 | 2,0400 | 7.940 | ,00 |
| 06/2/2008 | 2,1100 | -0,94% | 2,1000 | 2,1100 | 2,0600 | 1.401 | ,00 |
| 05/2/2008 | 2,1300 | -2,29% | 2,0900 | 2,1400 | 2,0800 | 12.500 | ,00 |
| 04/2/2008 | 2,1800 | -0,46% | 2,2200 | 2,2200 | 2,1400 | 3.640 | ,00 |
| 01/2/2008 | 2,1900 | 1,39% | 2,1300 | 2,2000 | 2,1200 | 19.715 | ,00 |
| 31/1/2008 | 2,1600 | -1,37% | 2,1300 | 2,1600 | 2,0600 | 11.370 | ,00 |
| 30/1/2008 | 2,1900 | 1,39% | 2,1500 | 2,1900 | 2,1400 | 11.546 | ,00 |
| 29/1/2008 | 2,1600 | 3,35% | 2,1100 | 2,1600 | 2,1000 | 18.440 | ,00 |
| 28/1/2008 | 2,0900 | -3,24% | 2,0700 | 2,1000 | 2,0600 | 14.978 | ,00 |
| 25/1/2008 | 2,1600 | 4,35% | 2,1700 | 2,1700 | 2,0900 | 18.509 | ,00 |
| 24/1/2008 | 2,0700 | 8,95% | 1,9800 | 2,0700 | 1,9500 | 31.003 | ,00 |
| 23/1/2008 | 1,9000 | -4,52% | 2,0500 | 2,0500 | 1,8500 | 18.965 | ,00 |
| 22/1/2008 | 1,9900 | -4,33% | 1,8800 | 2,0000 | 1,8800 | 42.463 | ,00 |
| 21/1/2008 | 2,0800 | -9,96% | 2,2000 | 2,2600 | 2,0800 | 23.898 | ,00 |
| 18/1/2008 | 2,3100 | -1,28% | 2,3000 | 2,3300 | 2,2400 | 33.115 | ,00 |
| 17/1/2008 | 2,3400 | 0,00% | 2,3400 | 2,3800 | 2,2700 | 17.052 | ,00 |
| 16/1/2008 | 2,3400 | -2,90% | 2,3300 | 2,3700 | 2,2400 | 32.525 | ,00 |
| 15/1/2008 | 2,4100 | -3,98% | 2,5100 | 2,5100 | 2,3900 | 11.942 | ,00 |
| 14/1/2008 | 2,5100 | -0,79% | 2,4800 | 2,5400 | 2,4500 | 4.446 | ,00 |
| 11/1/2008 | 2,5300 | -1,56% | 2,6100 | 2,6100 | 2,4500 | 18.854 | ,00 |
| 10/1/2008 | 2,5700 | -3,75% | 2,7100 | 2,7100 | 2,4800 | 36.833 | ,00 |
| 09/1/2008 | 2,6700 | -3,61% | 2,7300 | 2,7600 | 2,5900 | 41.512 | ,00 |
| 08/1/2008 | 2,7700 | 1,09% | 2,7800 | 2,8000 | 2,6500 | 46.843 | ,00 |
| 07/1/2008 | 2,7400 | -1,79% | 2,7400 | 2,7600 | 2,6700 | 6.489 | ,00 |
| 04/1/2008 | 2,7900 | 0,00% | 2,8000 | 2,8500 | 2,7200 | 36.770 | ,00 |
| 03/1/2008 | 2,7900 | -2,11% | 2,8500 | 2,8500 | 2,7700 | 17.134 | ,00 |
| 02/1/2008 | 2,8500 | 0,35% | 2,8500 | 2,8700 | 2,8500 | 4.932 | ,00 |
| 31/12/2007 | 2,8400 | 1,79% | 2,8200 | 2,9200 | 2,8200 | 26.400 | 75.440,90 |
| 28/12/2007 | 2,7900 | 1,45% | 2,7000 | 2,7900 | 2,7000 | 12.843 | 35.313,72 |
| 27/12/2007 | 2,7500 | 0,73% | 2,6800 | 2,7500 | 2,6500 | 14.848 | 39.813,45 |
| 24/12/2007 | 2,7300 | 3,02% | 2,6500 | 2,7600 | 2,5700 | 10.952 | 29.461,28 |
| 21/12/2007 | 2,6500 | -1,12% | 2,6900 | 2,6900 | 2,5800 | 13.800 | 36.202,50 |
| 20/12/2007 | 2,6800 | 0,00% | 2,6000 | 2,6800 | 2,6000 | 18.570 | 49.281,30 |
| 19/12/2007 | 2,6800 | -0,37% | 2,6900 | 2,7300 | 2,6100 | 11.520 | 30.775,70 |
| 18/12/2007 | 2,6900 | 6,32% | 2,5900 | 2,7800 | 2,5900 | 89.397 | 243.065,72 |
| 17/12/2007 | 2,5300 | 0,80% | 2,4700 | 2,5900 | 2,4300 | 28.080 | 70.839,45 |
| 14/12/2007 | 2,5100 | -1,18% | 2,5000 | 2,5300 | 2,4600 | 16.000 | 39.694,34 |
| 13/12/2007 | 2,5400 | -0,78% | 2,5400 | 2,5500 | 2,4600 | 12.264 | 30.769,02 |
| 12/12/2007 | 2,5600 | -0,78% | 2,4900 | 2,5800 | 2,4900 | 14.489 | 36.877,04 |
| 11/12/2007 | 2,5800 | 0,78% | 2,5600 | 2,6000 | 2,4900 | 18.058 | 45.758,94 |
| 10/12/2007 | 2,5600 | -2,66% | 2,5600 | 2,6200 | 2,5200 | 13.000 | 33.184,85 |
| 07/12/2007 | 2,6300 | 1,54% | 2,5700 | 2,6300 | 2,5700 | 7.798 | 20.276,24 |
| 06/12/2007 | 2,5900 | 2,78% | 2,5600 | 2,6000 | 2,5500 | 10.661 | 27.381,85 |
| 05/12/2007 | 2,5200 | 5,44% | 2,3900 | 2,5200 | 2,3900 | 14.598 | 36.008,50 |
| 04/12/2007 | 2,3900 | -2,05% | 2,4000 | 2,4000 | 2,3600 | 7.000 | 16.613,00 |
| 03/12/2007 | 2,4400 | 2,52% | 2,3600 | 2,4600 | 2,3600 | 13.576 | 32.930,34 |
| 30/11/2007 | 2,3800 | 0,00% | 2,4000 | 2,4400 | 2,3600 | 10.060 | 24.152,70 |
| 29/11/2007 | 2,3800 | 2,59% | 2,4000 | 2,4500 | 2,3600 | 42.240 | 101.140,14 |
| 28/11/2007 | 2,3200 | 6,42% | 2,2200 | 2,3300 | 2,2100 | 31.690 | 71.731,25 |
| 27/11/2007 | 2,1800 | -2,24% | 2,2000 | 2,2000 | 2,1000 | 28.922 | 62.084,07 |
| 26/11/2007 | 2,2300 | -3,04% | 2,3200 | 2,3400 | 2,2000 | 14.062 | 3.179.324,00 |
| 23/11/2007 | 2,3000 | 3,60% | 2,2400 | 2,3200 | 2,2400 | 24.351 | 55.548,27 |
| 22/11/2007 | 2,2200 | 0,00% | 2,1400 | 2,2400 | 2,1100 | 16.057 | 35.479,80 |
| 21/11/2007 | 2,2200 | -7,11% | 2,3500 | 2,3800 | 2,1600 | 30.362 | 67.207,00 |
| 20/11/2007 | 2,3900 | -0,83% | 2,4100 | 2,4100 | 2,3400 | 19.240 | 4.513.870,00 |
| 19/11/2007 | 2,4100 | ∞% | 2,5100 | 2,5100 | 2,3900 | 13.161 | 32.098,52 |
| 16/11/2007 | 0,0000 | -100,00% | 2,4800 | 2,5500 | 2,4200 | 26.267 | 66.328,96 |
| 15/11/2007 | 2,4800 | -5,70% | 2,6500 | 2,6500 | 2,4800 | 38.774 | 93.592,47 |
| 14/11/2007 | 2,6300 | 0,00% | 2,6800 | 2,6800 | 2,6000 | 15.450 | 40.811,00 |
| 13/11/2007 | 2,6300 | -0,75% | 2,6300 | 2,6400 | 2,5200 | 25.629 | 6.509.240,00 |
| 12/11/2007 | 2,6500 | -4,33% | 2,7000 | 2,7500 | 2,6500 | 16.210 | 43.492,25 |
| 09/11/2007 | 2,7700 | -2,12% | 2,8400 | 2,8400 | 2,7300 | 8.310 | 22.646,30 |
| 08/11/2007 | 2,8300 | -0,35% | 2,7300 | 2,8700 | 2,7300 | 26.422 | 73.848,00 |
| 07/11/2007 | 2,8400 | 0,00% | 2,7900 | 2,8400 | 2,7900 | 1.450 | 4.080,00 |
| 06/11/2007 | 2,8400 | 2,16% | 2,7800 | 2,8500 | 2,7800 | 6.355 | 17.869,00 |
| 05/11/2007 | 2,7800 | -2,80% | 2,8200 | 2,8700 | 2,7800 | 6.920 | 18.960,00 |
| 02/11/2007 | 2,8600 | -1,38% | 2,8800 | 2,9000 | 2,8500 | 8.600 | 24.700,00 |
| 01/11/2007 | 2,9000 | -1,69% | 2,9600 | 2,9600 | 2,8500 | 18.950 | 54.934,00 |
| 31/10/2007 | 2,9500 | -1,01% | 2,9800 | 2,9900 | 2,9500 | 26.311 | 78.054,70 |
| 30/10/2007 | 2,9800 | -0,33% | 3,0000 | 3,0600 | 2,9800 | 24.496 | 73.545,00 |
| 29/10/2007 | 2,9900 | -0,33% | 3,0600 | 3,0600 | 2,9900 | 22.444 | 67.846,16 |
| 26/10/2007 | 3,0000 | 1,01% | 2,9400 | 3,0400 | 2,9400 | 62.520 | 186.042,00 |
| 25/10/2007 | 2,9700 | -0,34% | 3,0000 | 3,0400 | 2,9700 | 10.332 | 30.945,10 |
| 24/10/2007 | 2,9800 | -1,32% | 3,0200 | 3,0400 | 2,9800 | 11.900 | 35.668,00 |
| 23/10/2007 | 3,0200 | 1,34% | 3,0200 | 3,0400 | 2,9800 | 19.578 | 58.867,30 |
| 22/10/2007 | 2,9800 | -3,25% | 2,9400 | 3,0000 | 2,9300 | 17.810 | 52.767,60 |
| 19/10/2007 | 3,0800 | 0,00% | 3,1000 | 3,1000 | 3,0400 | 18.650 | 57.015,00 |
| 18/10/2007 | 3,0800 | -1,28% | 3,0800 | 3,1800 | 3,0400 | 44.607 | 138.041,00 |
| 17/10/2007 | 3,1200 | 0,65% | 3,1000 | 3,1400 | 3,0800 | 15.802 | 49.257,36 |
| 16/10/2007 | 3,1000 | -1,27% | 3,1000 | 3,1200 | 3,0600 | 44.867 | 139.169,44 |
| 15/10/2007 | 3,1400 | -0,63% | 3,1600 | 3,2000 | 3,1400 | 22.030 | 69.731,00 |
| 12/10/2007 | 3,1600 | -0,63% | 3,1000 | 3,1600 | 3,0800 | 19.923 | 62.136,00 |
| 11/10/2007 | 3,1800 | 1,27% | 3,1400 | 3,2400 | 3,1400 | 80.361 | 257.031,14 |
| 10/10/2007 | 3,1400 | 4,67% | 3,0600 | 3,2200 | 3,0600 | 165.973 | 522.153,70 |
| 09/10/2007 | 3,0000 | 0,67% | 3,0200 | 3,0200 | 2,9800 | 16.835 | 50.453,60 |
| 08/10/2007 | 2,9800 | -3,25% | 3,0800 | 3,0800 | 2,9700 | 13.570 | 40.759,80 |
| 05/10/2007 | 3,0800 | 4,05% | 2,9500 | 3,1200 | 2,9000 | 57.758 | 175.645,00 |
| 04/10/2007 | 2,9600 | 0,34% | 2,9800 | 2,9800 | 2,9400 | 3.608 | 10.673,00 |
| 03/10/2007 | 2,9500 | 1,03% | 2,9500 | 2,9800 | 2,9000 | 28.350 | 83.701,50 |
| 02/10/2007 | 2,9200 | 0,69% | 2,9300 | 2,9600 | 2,9100 | 35.476 | 104.097,20 |
| 01/10/2007 | 2,9000 | -1,36% | 2,9400 | 2,9600 | 2,8800 | 8.787 | 25.663,00 |
| 28/9/2007 | 2,9400 | -0,68% | 2,9300 | 2,9400 | 2,9000 | 6.987 | 20.372,40 |
| 27/9/2007 | 2,9600 | 1,02% | 2,9600 | 2,9700 | 2,9200 | 15.000 | 44.147,00 |
| 26/9/2007 | 2,9300 | -1,68% | 2,9600 | 3,0000 | 2,9300 | 10.151 | 29.963,60 |
| 25/9/2007 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9300 | 12.060 | 35.731,00 |
| 24/9/2007 | 2,9800 | 4,20% | 2,8600 | 2,9900 | 2,8600 | 37.050 | 104.447,88 |
| 21/9/2007 | 2,8600 | 0,70% | 2,8500 | 2,8700 | 2,7900 | 22.984 | 64.854,00 |
| 20/9/2007 | 2,8400 | -0,70% | 2,8500 | 2,8500 | 2,8100 | 2.341 | 6.640,90 |
| 19/9/2007 | 2,8600 | 2,14% | 2,9300 | 2,9300 | 2,8200 | 12.730 | 35.834,60 |
| 18/9/2007 | 2,8000 | 0,72% | 2,7800 | 2,8000 | 2,7100 | 7.250 | 20.077,40 |
| 17/9/2007 | 2,7800 | 0,00% | 2,9000 | 2,9000 | 2,7400 | 1.270 | 3.572,60 |
| 14/9/2007 | 2,7800 | -0,36% | 2,7500 | 2,7800 | 2,7400 | 5.135 | 14.164,50 |
| 13/9/2007 | 2,7900 | 0,72% | 2,8100 | 2,8100 | 2,7400 | 4.910 | 13.613,00 |
| 12/9/2007 | 2,7700 | 0,00% | 2,7500 | 2,7900 | 2,7200 | 7.660 | 21.064,00 |
| 11/9/2007 | 2,7700 | 0,00% | 2,7800 | 2,7800 | 2,7500 | 10.730 | 29.723,00 |
| 10/9/2007 | 2,7700 | -3,15% | 2,7600 | 2,8100 | 2,7400 | 15.743 | 43.583,71 |
| 07/9/2007 | 2,8600 | -1,38% | 2,8700 | 2,8900 | 2,8300 | 9.000 | 25.730,00 |
| 06/9/2007 | 2,9000 | 1,75% | 2,8200 | 2,9000 | 2,8100 | 7.588 | 21.508,16 |
| 05/9/2007 | 2,8500 | 0,35% | 2,8200 | 2,8700 | 2,7800 | 10.117 | 28.540,00 |
| 04/9/2007 | 2,8400 | 0,00% | 2,8800 | 2,8800 | 2,8000 | 7.015 | 19.878,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2200 | 10,00 % | 0,0200 | 4.000 |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 0,1050 | 154.982 |
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 0,0700 | 66.939 |
| ΒΙΟ | 9,2900 | 5,09 % | 0,4500 | 465.446 |
| ΠΕΡΦ | 7,6400 | 4,95 % | 0,3600 | 118.592 |
| ΙΝΛΙΦ | 5,9800 | 4,18 % | 0,2400 | 135.621 |
| ΛΑΝΑΚ | 1,6200 | 3,85 % | 0,0600 | 1.394 |
| TITC | 40,7500 | 3,69 % | 1,4500 | 189.494 |
| CENER | 15,2800 | 3,24 % | 0,4800 | 1.023.450 |
| ΙΛΥΔΑ | 5,5600 | 2,96 % | 0,1600 | 14.625 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,6000 | -4,40 % | -0,5800 | 55.136.037 |
| ΠΕΙΡ | 6,7900 | 0,00 % | 0,0000 | 36.087.396 |
| MTLN | 43,0000 | -5,87 % | -2,6800 | 33.536.379 |
| ΕΥΡΩΒ | 3,2440 | 0,75 % | 0,0240 | 29.498.870 |
| ΑΛΦΑ | 3,4880 | 1,40 % | 0,0480 | 28.866.919 |
| CENER | 15,2800 | 3,24 % | 0,4800 | 15.544.624 |
| ΟΠΑΠ | 17,3300 | -1,08 % | -0,1900 | 11.751.720 |
| ΔΕΗ | 15,9500 | 0,00 % | 0,0000 | 7.863.477 |
| TITC | 40,7500 | 3,69 % | 1,4500 | 7.604.160 |
| BOCHGR | 7,8400 | -1,26 % | -0,1000 | 5.505.680 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | 0,75 % | 9.146.599 | 29,50εκ. |
| ΑΛΦΑ | 3,4880 | 1,40 % | 8.364.930 | 28,87εκ. |
| ΠΕΙΡ | 6,7900 | 0,00 % | 5.313.660 | 36,09εκ. |
| ΕΤΕ | 12,6000 | -4,40 % | 4.327.169 | 55,14εκ. |
| ΙΝΛΟΤ | 1,1000 | 0,92 % | 3.488.629 | 3,81εκ. |
| ΛΑΒΙ | 0,8100 | 1,25 % | 1.109.122 | 898,3χιλ. |
| CENER | 15,2800 | 3,24 % | 1.023.450 | 15,54εκ. |
| MTLN | 43,0000 | -5,87 % | 777.221 | 33,54εκ. |
| BOCHGR | 7,8400 | -1,26 % | 701.862 | 5,51εκ. |
| ΟΠΑΠ | 17,3300 | -1,08 % | 676.673 | 11,75εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 7,6400 | 4,95 % | 118.592 | 0,85 % |
| ΙΝΛΙΦ | 5,9800 | 4,18 % | 135.621 | 0,73 % |
| ΛΑΒΙ | 0,8100 | 1,25 % | 1.109.122 | 0,66 % |
| ΕΧΑΕ | 6,1800 | -0,16 % | 394.758 | 0,65 % |
| MTLN | 43,0000 | -5,87 % | 777.221 | 0,54 % |
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 66.939 | 0,54 % |
| CENER | 15,2800 | 3,24 % | 1.023.450 | 0,48 % |
| ΕΤΕ | 12,6000 | -4,40 % | 4.327.169 | 0,47 % |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 154.982 | 0,46 % |
| ΠΕΙΡ | 6,7900 | 0,00 % | 5.313.660 | 0,42 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 66.939 | 11,04 % |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 154.982 | 9,22 % |
| ΔΡΟΜΕ | 0,3460 | 0,58 % | 8.619 | 8,14 % |
| ΚΑΙΡΟΜΕΖ | 0,4510 | -1,96 % | 326.171 | 7,93 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 66 | 7,07 % |
| ΣΙΔΜΑ | 1,4200 | -5,02 % | 3.273 | 6,69 % |
| ΚΟΥΑΛ | 1,2920 | -3,58 % | 89.830 | 6,12 % |
| ΠΕΡΦ | 7,6400 | 4,95 % | 118.592 | 5,63 % |
| ΜΙΝ | 0,6600 | 2,80 % | 2.310 | 5,61 % |
| ΒΙΟΣΚ | 3,1200 | 2,63 % | 38.047 | 5,26 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|