| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)
1,9950 €
0,0050 (0,25%)
- Άνοιγμα 2,0000
- Υψηλό 2,0000
- Χαμηλό 1,9550
- Όγκος 22.607
- Τζίρος 44.806 €
- Πράξεις 92
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 0,8800 | -4,35% | 0,9300 | 0,9300 | 0,8800 | 9.290 | ,00 |
| 16/1/2009 | 0,9200 | 2,22% | 0,9000 | 0,9200 | 0,9000 | 4.084 | ,00 |
| 15/1/2009 | 0,9000 | 0,00% | 0,8900 | 0,9000 | 0,8900 | 6.000 | ,00 |
| 14/1/2009 | 0,9000 | -3,23% | 0,9300 | 0,9400 | 0,8900 | 31.280 | ,00 |
| 13/1/2009 | 0,9300 | -3,12% | 0,9400 | 0,9500 | 0,9200 | 5.430 | ,00 |
| 12/1/2009 | 0,9600 | -4,00% | 0,9700 | 0,9700 | 0,9600 | 690 | ,00 |
| 09/1/2009 | 1,0000 | 9,89% | 0,9200 | 1,0000 | 0,9200 | 35.106 | ,00 |
| 08/1/2009 | 0,9100 | 0,00% | 0,9000 | 0,9500 | 0,8900 | 31.451 | ,00 |
| 07/1/2009 | 0,9100 | -1,09% | 0,9200 | 0,9500 | 0,9000 | 20.902 | ,00 |
| 05/1/2009 | 0,9200 | -4,17% | 0,9300 | 0,9600 | 0,8900 | 20.612 | ,00 |
| 02/1/2009 | 0,9600 | -1,03% | 0,9600 | 0,9600 | 0,9400 | 990 | ,00 |
| 31/12/2008 | 0,9700 | -2,02% | 0,9700 | 0,9700 | 0,9600 | 1.760 | ,00 |
| 30/12/2008 | 0,9900 | 2,06% | 0,9600 | 0,9900 | 0,9600 | 1.100 | ,00 |
| 29/12/2008 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9200 | 3.840 | ,00 |
| 24/12/2008 | 0,9500 | 2,15% | 0,9300 | 0,9500 | 0,9300 | 2.100 | ,00 |
| 23/12/2008 | 0,9300 | -3,12% | 0,9400 | 0,9700 | 0,9100 | 6.492 | ,00 |
| 22/12/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9000 | 2.436 | ,00 |
| 19/12/2008 | 0,9600 | -2,04% | 0,9300 | 0,9700 | 0,9100 | 5.340 | ,00 |
| 18/12/2008 | 0,9800 | 0,00% | 0,9400 | 0,9800 | 0,9300 | 1.552 | ,00 |
| 17/12/2008 | 0,9800 | 6,52% | 0,9100 | 0,9900 | 0,9100 | 3.087 | ,00 |
| 16/12/2008 | 0,9200 | -2,13% | 0,9200 | 0,9200 | 0,9100 | 2.132 | ,00 |
| 15/12/2008 | 0,9400 | -2,08% | 0,9600 | 0,9600 | 0,9200 | 2.600 | ,00 |
| 12/12/2008 | 0,9600 | 3,23% | 0,9200 | 1,0000 | 0,8800 | 19.951 | ,00 |
| 11/12/2008 | 0,9300 | 0,00% | 0,9500 | 0,9500 | 0,9000 | 6.220 | ,00 |
| 10/12/2008 | 0,9300 | 0,00% | 0,9000 | 0,9300 | 0,8900 | 3.480 | ,00 |
| 09/12/2008 | 0,9300 | 0,00% | 0,9000 | 0,9300 | 0,8900 | 9.200 | ,00 |
| 08/12/2008 | 0,9300 | 4,49% | 0,9300 | 0,9300 | 0,9000 | 10.820 | ,00 |
| 05/12/2008 | 0,8900 | -1,11% | 0,8800 | 0,9000 | 0,8800 | 21.548 | ,00 |
| 04/12/2008 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,8700 | 7.550 | ,00 |
| 03/12/2008 | 0,8900 | 0,00% | 0,8700 | 0,8900 | 0,8700 | 16.999 | ,00 |
| 02/12/2008 | 0,8900 | -1,11% | 0,8500 | 0,9000 | 0,8500 | 17.370 | ,00 |
| 01/12/2008 | 0,9000 | -4,26% | 0,8800 | 0,9200 | 0,8700 | 39.036 | ,00 |
| 28/11/2008 | 0,9400 | 0,00% | 0,9100 | 0,9400 | 0,8900 | 13.799 | ,00 |
| 27/11/2008 | 0,9400 | -7,84% | 1,0400 | 1,0400 | 0,9200 | 119.250 | ,00 |
| 26/11/2008 | 1,0200 | -2,86% | 1,0100 | 1,0400 | 1,0000 | 1.785 | ,00 |
| 25/11/2008 | 1,0500 | -0,94% | 1,0700 | 1,0700 | 1,0100 | 8.550 | ,00 |
| 24/11/2008 | 1,0600 | -0,93% | 1,0300 | 1,0700 | 1,0300 | 39.840 | ,00 |
| 21/11/2008 | 1,0700 | 2,88% | 1,0400 | 1,0700 | 1,0400 | 462 | ,00 |
| 20/11/2008 | 1,0400 | -3,70% | 1,0800 | 1,0800 | 0,9900 | 4.380 | ,00 |
| 19/11/2008 | 1,0800 | 2,86% | 1,0300 | 1,1300 | 1,0100 | 9.349 | ,00 |
| 18/11/2008 | 1,0500 | 2,94% | 0,9800 | 1,0700 | 0,9800 | 8.977 | ,00 |
| 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 | 0,00% | 2,9800 | 2,9900 | 2,9500 | 26.311 | 78.054,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|