| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΒΙΟΤΕΡ Α.Ε. (ΒΙΟΤ)
0,2060 €
0,0000 (0,00%)
- Άνοιγμα 0,2060
- Υψηλό 0,2060
- Χαμηλό 0,2060
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/11/2008 | 1,3200 | -8,33% | 1,4400 | 1,4400 | 1,3200 | 19.449 | ,00 |
| 10/11/2008 | 1,4400 | 0,00% | 1,5200 | 1,5200 | 1,3200 | 215.412 | ,00 |
| 07/11/2008 | 1,4400 | 2,86% | 1,4400 | 1,4400 | 1,3600 | 10.400 | ,00 |
| 06/11/2008 | 1,4000 | -7,89% | 1,4000 | 1,4800 | 1,4000 | 13.923 | ,00 |
| 05/11/2008 | 1,5200 | -2,56% | 1,5600 | 1,6000 | 1,4800 | 39.094 | ,00 |
| 04/11/2008 | 1,5600 | 8,33% | 1,5200 | 1,6000 | 1,4800 | 46.339 | ,00 |
| 03/11/2008 | 1,4400 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 19.778 | ,00 |
| 31/10/2008 | 1,4400 | 2,86% | 1,3600 | 1,4800 | 1,3200 | 94.220 | ,00 |
| 30/10/2008 | 1,4000 | 0,00% | 1,4400 | 1,4400 | 1,3600 | 11.255 | ,00 |
| 29/10/2008 | 1,4000 | 6,06% | 1,4000 | 1,4400 | 1,3600 | 486.291 | ,00 |
| 27/10/2008 | 1,3200 | -5,71% | 1,3200 | 1,4000 | 1,2800 | 19.252 | ,00 |
| 24/10/2008 | 1,4000 | -2,78% | 1,3600 | 1,5600 | 1,1600 | 303.631 | ,00 |
| 23/10/2008 | 1,4400 | 0,00% | 1,5200 | 1,5200 | 1,3200 | 52.754 | ,00 |
| 22/10/2008 | 1,4400 | 0,00% | 1,4800 | 1,4800 | 1,3200 | 26.918 | ,00 |
| 21/10/2008 | 1,4400 | 2,86% | 1,3600 | 1,5200 | 1,3600 | 4.855 | ,00 |
| 20/10/2008 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,3600 | 8.853 | ,00 |
| 17/10/2008 | 1,4400 | -5,26% | 1,6000 | 1,6000 | 1,4000 | 16.414 | ,00 |
| 16/10/2008 | 1,5200 | 0,00% | 1,4000 | 1,5200 | 1,4000 | 19.173 | ,00 |
| 15/10/2008 | 1,5200 | -9,52% | 1,6400 | 1,6400 | 1,5200 | 56.090 | ,00 |
| 14/10/2008 | 1,6800 | 5,00% | 1,6000 | 1,7200 | 1,6000 | 50.070 | ,00 |
| 13/10/2008 | 1,6000 | 17,65% | 1,3600 | 1,6000 | 1,3600 | 56.703 | ,00 |
| 10/10/2008 | 1,3600 | -10,53% | 1,4000 | 1,5200 | 1,2800 | 84.326 | ,00 |
| 09/10/2008 | 1,5200 | 5,56% | 1,4400 | 1,5600 | 1,4400 | 65.284 | ,00 |
| 08/10/2008 | 1,4400 | -2,70% | 1,4000 | 1,4800 | 1,3600 | 57.816 | ,00 |
| 07/10/2008 | 1,4800 | 5,71% | 1,4400 | 1,5200 | 1,3600 | 63.330 | ,00 |
| 06/10/2008 | 1,4000 | -5,41% | 1,4000 | 1,4400 | 1,2800 | 45.858 | ,00 |
| 03/10/2008 | 1,4800 | 5,71% | 1,4000 | 1,5200 | 1,3600 | 66.311 | ,00 |
| 02/10/2008 | 1,4000 | -5,41% | 1,5200 | 1,5200 | 1,4000 | 54.150 | ,00 |
| 01/10/2008 | 1,4800 | 5,71% | 1,4400 | 1,5200 | 1,4000 | 233.231 | ,00 |
| 30/9/2008 | 1,4000 | -7,89% | 1,4000 | 1,5200 | 1,4000 | 267.353 | ,00 |
| 29/9/2008 | 1,5200 | -11,63% | 1,7200 | 1,7200 | 1,4800 | 145.114 | ,00 |
| 26/9/2008 | 1,7200 | -2,27% | 1,8000 | 1,8000 | 1,7200 | 21.559 | ,00 |
| 25/9/2008 | 1,7600 | -2,22% | 1,8400 | 1,8800 | 1,7200 | 39.167 | ,00 |
| 24/9/2008 | 1,8000 | -4,26% | 1,8800 | 1,9200 | 1,8000 | 22.275 | ,00 |
| 23/9/2008 | 1,8800 | -2,08% | 1,8800 | 1,8800 | 1,8000 | 23.637 | ,00 |
| 22/9/2008 | 1,9200 | 0,00% | 1,9200 | 1,9600 | 1,8800 | 152.227 | ,00 |
| 19/9/2008 | 1,9200 | 6,67% | 1,8800 | 1,9600 | 1,8400 | 24.842 | ,00 |
| 18/9/2008 | 1,8000 | -2,17% | 1,8000 | 1,8800 | 1,7200 | 52.133 | ,00 |
| 17/9/2008 | 1,8400 | 0,00% | 1,8800 | 1,9600 | 1,7600 | 82.054 | ,00 |
| 16/9/2008 | 1,8400 | -6,12% | 1,9200 | 1,9600 | 1,8000 | 58.840 | ,00 |
| 15/9/2008 | 1,9600 | -9,26% | 2,1200 | 2,1200 | 1,9600 | 43.238 | ,00 |
| 12/9/2008 | 2,1600 | -3,57% | 2,2400 | 2,2800 | 2,0800 | 26.038 | ,00 |
| 11/9/2008 | 2,2400 | -1,75% | 2,2000 | 2,2800 | 2,1600 | 33.845 | ,00 |
| 10/9/2008 | 2,2800 | -1,72% | 2,2800 | 2,2800 | 2,2000 | 4.084 | ,00 |
| 09/9/2008 | 2,3200 | 1,75% | 2,3200 | 2,3200 | 2,2000 | 14.622 | ,00 |
| 08/9/2008 | 2,2800 | 3,64% | 2,2000 | 2,3600 | 2,1600 | 69.683 | ,00 |
| 05/9/2008 | 2,2000 | -1,79% | 2,2000 | 2,2400 | 2,1200 | 16.450 | ,00 |
| 04/9/2008 | 2,2400 | -1,75% | 2,2800 | 2,3200 | 2,2000 | 15.886 | ,00 |
| 03/9/2008 | 2,2800 | -3,39% | 2,3200 | 2,3600 | 2,2800 | 20.075 | ,00 |
| 02/9/2008 | 2,3600 | 1,72% | 2,3200 | 2,3600 | 2,2800 | 27.915 | ,00 |
| 01/9/2008 | 2,3200 | -1,69% | 2,3200 | 2,3600 | 2,2800 | 11.835 | ,00 |
| 29/8/2008 | 2,3600 | -1,67% | 2,4000 | 2,4400 | 2,3200 | 149.150 | ,00 |
| 28/8/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,3600 | 1.088 | ,00 |
| 27/8/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,3600 | 4.550 | ,00 |
| 26/8/2008 | 2,4000 | 0,00% | 2,3600 | 2,4000 | 2,3200 | 7.662 | ,00 |
| 25/8/2008 | 2,4000 | -1,64% | 2,4400 | 2,4800 | 2,3600 | 2.489 | ,00 |
| 22/8/2008 | 2,4400 | 1,67% | 2,3600 | 2,4800 | 2,3200 | 23.933 | ,00 |
| 21/8/2008 | 2,4000 | 1,69% | 2,3200 | 2,4000 | 2,3200 | 5.411 | ,00 |
| 20/8/2008 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3200 | 1.940 | ,00 |
| 19/8/2008 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3200 | 4.975 | ,00 |
| 18/8/2008 | 2,3600 | -3,28% | 2,4400 | 2,4400 | 2,3600 | 9.047 | ,00 |
| 14/8/2008 | 2,4400 | 0,00% | 2,4400 | 2,4800 | 2,4400 | 6.475 | ,00 |
| 13/8/2008 | 2,4400 | 1,67% | 2,4000 | 2,4400 | 2,3200 | 24.250 | ,00 |
| 12/8/2008 | 2,4000 | 0,00% | 2,4000 | 2,4400 | 2,4000 | 7.819 | ,00 |
| 11/8/2008 | 2,4000 | 0,00% | 2,4400 | 2,4400 | 2,3600 | 15.003 | ,00 |
| 08/8/2008 | 2,4000 | -9,09% | 2,6000 | 2,6000 | 2,4000 | 275.443 | ,00 |
| 07/8/2008 | 2,6400 | 3,13% | 2,6000 | 2,6400 | 2,5600 | 8.574 | ,00 |
| 06/8/2008 | 2,5600 | -5,88% | 2,7600 | 2,8000 | 2,5200 | 53.366 | ,00 |
| 05/8/2008 | 2,7200 | -1,45% | 2,6800 | 2,7600 | 2,6800 | 4.712 | ,00 |
| 04/8/2008 | 2,7600 | 0,00% | 2,7200 | 2,7600 | 2,6800 | 2.998 | ,00 |
| 01/8/2008 | 2,7600 | 2,99% | 2,6400 | 2,7600 | 2,6400 | 15.864 | ,00 |
| 31/7/2008 | 2,6800 | 0,00% | 2,6400 | 2,7200 | 2,6400 | 14.964 | ,00 |
| 30/7/2008 | 2,6800 | 0,00% | 2,7200 | 2,7600 | 2,6400 | 9.324 | ,00 |
| 29/7/2008 | 2,6800 | 1,52% | 2,6800 | 2,6800 | 2,6000 | 6.204 | ,00 |
| 28/7/2008 | 2,6400 | -1,49% | 2,6000 | 2,6800 | 2,6000 | 7.888 | ,00 |
| 25/7/2008 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,6400 | 3.418 | ,00 |
| 24/7/2008 | 2,6800 | -1,47% | 2,7200 | 2,7200 | 2,6800 | 11.150 | ,00 |
| 23/7/2008 | 2,7200 | 1,49% | 2,7200 | 2,7600 | 2,6800 | 8.635 | ,00 |
| 22/7/2008 | 2,6800 | -4,29% | 2,7600 | 2,7600 | 2,6800 | 7.425 | ,00 |
| 21/7/2008 | 2,8000 | 2,94% | 2,7200 | 2,8000 | 2,6800 | 34.599 | ,00 |
| 18/7/2008 | 2,7200 | 0,00% | 2,6800 | 2,8000 | 2,6800 | 38.540 | ,00 |
| 17/7/2008 | 2,7200 | 4,62% | 2,6400 | 2,7200 | 2,6400 | 11.637 | ,00 |
| 16/7/2008 | 2,6000 | -2,99% | 2,6400 | 2,7200 | 2,6000 | 18.534 | ,00 |
| 15/7/2008 | 2,6800 | -5,63% | 2,7200 | 2,7200 | 2,6400 | 30.018 | ,00 |
| 14/7/2008 | 2,8400 | 4,41% | 2,7200 | 2,8400 | 2,6000 | 23.548 | ,00 |
| 11/7/2008 | 2,7200 | 0,00% | 2,7600 | 2,8000 | 2,6000 | 132.558 | ,00 |
| 10/7/2008 | 2,7200 | 1,49% | 2,6400 | 2,7200 | 2,5600 | 160.870 | ,00 |
| 09/7/2008 | 2,6800 | 3,08% | 2,6800 | 2,7200 | 2,6400 | 38.521 | ,00 |
| 08/7/2008 | 2,6000 | -4,41% | 2,6800 | 2,6800 | 2,5200 | 48.863 | ,00 |
| 07/7/2008 | 2,7200 | 4,62% | 2,5600 | 2,8400 | 2,5200 | 55.243 | ,00 |
| 04/7/2008 | 2,6000 | 0,00% | 2,5600 | 2,6000 | 2,4800 | 15.430 | ,00 |
| 03/7/2008 | 2,6000 | 6,56% | 2,2800 | 2,6800 | 2,2800 | 69.741 | ,00 |
| 02/7/2008 | 2,4400 | -1,61% | 2,4800 | 2,4800 | 2,3600 | 44.808 | ,00 |
| 01/7/2008 | 2,4800 | -4,62% | 2,5200 | 2,5200 | 2,4000 | 27.018 | ,00 |
| 30/6/2008 | 2,6000 | 1,56% | 2,5200 | 2,6400 | 2,4400 | 30.218 | ,00 |
| 27/6/2008 | 2,5600 | -1,54% | 2,5600 | 2,6000 | 2,4400 | 48.079 | ,00 |
| 26/6/2008 | 2,6000 | -2,99% | 2,6400 | 2,6800 | 2,6000 | 6.593 | ,00 |
| 25/6/2008 | 2,6800 | 0,00% | 2,6800 | 2,7200 | 2,6400 | 11.306 | ,00 |
| 24/6/2008 | 2,6800 | 0,00% | 2,6400 | 2,7200 | 2,6000 | 38.694 | ,00 |
| 23/6/2008 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,5600 | 19.660 | ,00 |
| 20/6/2008 | 2,6800 | -1,47% | 2,7200 | 2,7200 | 2,6800 | 15.122 | ,00 |
| 19/6/2008 | 2,7200 | -1,45% | 2,7600 | 2,7600 | 2,6800 | 10.083 | ,00 |
| 18/6/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7200 | 3.811 | ,00 |
| 17/6/2008 | 2,7600 | -1,43% | 2,7600 | 2,8000 | 2,7600 | 12.543 | ,00 |
| 13/6/2008 | 2,8000 | 1,45% | 2,7600 | 2,8000 | 2,6800 | 35.493 | ,00 |
| 12/6/2008 | 2,7600 | 1,47% | 2,7200 | 2,8000 | 2,7200 | 17.361 | ,00 |
| 11/6/2008 | 2,7200 | -2,86% | 2,8400 | 2,8800 | 2,7200 | 26.213 | ,00 |
| 10/6/2008 | 2,8000 | -4,11% | 2,8800 | 2,8800 | 2,7600 | 63.862 | ,00 |
| 09/6/2008 | 2,9200 | -3,95% | 2,9600 | 2,9600 | 2,8800 | 77.163 | ,00 |
| 06/6/2008 | 3,0400 | 2,70% | 3,0000 | 3,1200 | 2,9600 | 132.389 | ,00 |
| 05/6/2008 | 2,9600 | 0,00% | 3,0000 | 3,0000 | 2,9200 | 5.655 | ,00 |
| 04/6/2008 | 2,9600 | 0,00% | 2,9200 | 2,9600 | 2,8800 | 14.262 | ,00 |
| 03/6/2008 | 2,9600 | -1,33% | 2,9200 | 3,0000 | 2,9200 | 15.969 | ,00 |
| 02/6/2008 | 3,0000 | -1,32% | 2,9600 | 3,0400 | 2,8800 | 12.907 | ,00 |
| 30/5/2008 | 3,0400 | 5,56% | 2,8800 | 3,0400 | 2,8000 | 104.726 | ,00 |
| 29/5/2008 | 2,8800 | -1,37% | 2,9200 | 2,9600 | 2,8800 | 63.326 | ,00 |
| 28/5/2008 | 2,9200 | 1,39% | 2,9200 | 2,9600 | 2,9200 | 16.027 | ,00 |
| 27/5/2008 | 2,8800 | -4,00% | 2,9200 | 2,9200 | 2,8800 | 11.518 | ,00 |
| 26/5/2008 | 3,0000 | 2,74% | 2,9200 | 3,0000 | 2,8400 | 31.610 | ,00 |
| 23/5/2008 | 2,9200 | -1,35% | 2,9200 | 3,0400 | 2,9200 | 36.797 | ,00 |
| 22/5/2008 | 2,9600 | 0,00% | 2,8800 | 2,9600 | 2,8400 | 21.919 | ,00 |
| 21/5/2008 | 2,9600 | 0,00% | 2,9600 | 3,0000 | 2,8800 | 30.044 | ,00 |
| 20/5/2008 | 2,9600 | -2,63% | 3,0400 | 3,0400 | 2,8800 | 29.289 | ,00 |
| 19/5/2008 | 3,0400 | 7,04% | 2,8400 | 3,0800 | 2,8400 | 102.066 | ,00 |
| 16/5/2008 | 2,8400 | 4,41% | 2,7600 | 2,8800 | 2,7200 | 39.648 | ,00 |
| 15/5/2008 | 2,7200 | -4,23% | 2,8000 | 2,8400 | 2,7200 | 19.146 | ,00 |
| 14/5/2008 | 2,8400 | -1,39% | 2,8800 | 2,8800 | 2,8000 | 15.026 | ,00 |
| 13/5/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8000 | 22.152 | ,00 |
| 12/5/2008 | 2,8800 | -2,70% | 2,9600 | 3,0000 | 2,8400 | 14.906 | ,00 |
| 09/5/2008 | 2,9600 | 1,37% | 2,9600 | 2,9600 | 2,8800 | 27.228 | ,00 |
| 08/5/2008 | 2,9200 | 1,39% | 2,8400 | 3,0000 | 2,8000 | 40.510 | ,00 |
| 07/5/2008 | 2,8800 | 2,86% | 2,8000 | 2,8800 | 2,7600 | 52.394 | ,00 |
| 06/5/2008 | 2,8000 | -1,41% | 2,8000 | 2,8000 | 2,7600 | 11.720 | ,00 |
| 05/5/2008 | 2,8400 | 0,00% | 2,8400 | 2,8800 | 2,7600 | 17.800 | ,00 |
| 02/5/2008 | 2,8400 | 2,90% | 2,8000 | 2,8400 | 2,7600 | 22.432 | ,00 |
| 30/4/2008 | 2,7600 | 0,00% | 2,7600 | 2,8800 | 2,6800 | 56.970 | ,00 |
| 29/4/2008 | 2,7600 | 2,99% | 2,6800 | 2,7600 | 2,6800 | 12.313 | ,00 |
| 24/4/2008 | 2,6800 | -1,47% | 2,7200 | 2,7200 | 2,6800 | 17.377 | ,00 |
| 23/4/2008 | 2,7200 | 0,00% | 2,7200 | 2,7600 | 2,6800 | 71.284 | ,00 |
| 22/4/2008 | 2,7200 | -1,45% | 2,7200 | 2,7600 | 2,6800 | 33.259 | ,00 |
| 21/4/2008 | 2,7600 | -1,43% | 2,8000 | 2,8400 | 2,7600 | 4.814 | ,00 |
| 18/4/2008 | 2,8000 | 2,94% | 2,7600 | 2,8400 | 2,6400 | 35.250 | ,00 |
| 17/4/2008 | 2,7200 | -1,45% | 2,8000 | 2,8000 | 2,7200 | 16.743 | ,00 |
| 16/4/2008 | 2,7600 | -2,82% | 2,8000 | 2,8000 | 2,7600 | 16.913 | ,00 |
| 15/4/2008 | 2,8400 | 4,41% | 2,7600 | 2,8400 | 2,6800 | 25.510 | ,00 |
| 14/4/2008 | 2,7200 | -4,23% | 2,7600 | 2,7600 | 2,6800 | 10.879 | ,00 |
| 11/4/2008 | 2,8400 | 2,90% | 2,7600 | 2,8400 | 2,6800 | 18.312 | ,00 |
| 10/4/2008 | 2,7600 | -2,82% | 2,8400 | 2,8800 | 2,7600 | 23.653 | ,00 |
| 09/4/2008 | 2,8400 | 2,90% | 2,7600 | 2,8800 | 2,7200 | 34.510 | ,00 |
| 08/4/2008 | 2,7600 | -2,82% | 2,8000 | 2,8400 | 2,7600 | 17.414 | ,00 |
| 07/4/2008 | 2,8400 | 0,00% | 2,9200 | 2,9600 | 2,8400 | 11.700 | ,00 |
| 04/4/2008 | 2,8400 | 1,43% | 2,8000 | 2,9600 | 2,8000 | 67.699 | ,00 |
| 03/4/2008 | 2,8000 | -4,11% | 2,8800 | 2,9600 | 2,8000 | 28.601 | ,00 |
| 02/4/2008 | 2,9200 | 4,29% | 2,8800 | 3,0000 | 2,8000 | 61.773 | ,00 |
| 01/4/2008 | 2,8000 | 1,45% | 2,7600 | 2,8400 | 2,7200 | 27.966 | ,00 |
| 31/3/2008 | 2,7600 | -2,82% | 2,8400 | 2,8400 | 2,7200 | 17.890 | ,00 |
| 28/3/2008 | 2,8400 | 2,90% | 2,7600 | 2,8800 | 2,7200 | 61.754 | ,00 |
| 27/3/2008 | 2,7600 | 0,00% | 2,7600 | 2,8400 | 2,7200 | 127.830 | ,00 |
| 26/3/2008 | 2,7600 | -1,43% | 2,8000 | 2,8800 | 2,7200 | 36.585 | ,00 |
| 20/3/2008 | 2,8000 | 1,45% | 2,6800 | 2,8000 | 2,6400 | 38.653 | ,00 |
| 19/3/2008 | 2,7600 | -4,17% | 2,9200 | 2,9600 | 2,7200 | 16.862 | ,00 |
| 18/3/2008 | 2,8800 | 2,86% | 2,8400 | 2,8800 | 2,7600 | 31.155 | ,00 |
| 17/3/2008 | 2,8000 | -4,11% | 2,8400 | 2,9200 | 2,6400 | 99.524 | ,00 |
| 14/3/2008 | 2,9200 | -1,35% | 2,9600 | 3,0800 | 2,8800 | 19.751 | ,00 |
| 13/3/2008 | 2,9600 | -3,90% | 3,0000 | 3,0400 | 2,9200 | 32.712 | ,00 |
| 12/3/2008 | 3,0800 | -1,28% | 3,1600 | 3,2400 | 3,0800 | 39.954 | ,00 |
| 11/3/2008 | 3,1200 | -2,50% | 3,1200 | 3,2000 | 3,0800 | 28.367 | ,00 |
| 07/3/2008 | 3,2000 | 1,27% | 3,0000 | 3,2400 | 2,9600 | 52.027 | ,00 |
| 06/3/2008 | 3,1600 | -1,25% | 3,2800 | 3,1600 | 2,9600 | 31.764 | ,00 |
| 03/3/2008 | 3,2000 | 0,00% | 3,1200 | 3,2000 | 3,0400 | 18.880 | ,00 |
| 29/2/2008 | 3,2000 | 0,00% | 3,2400 | 3,2400 | 3,0800 | 35.984 | ,00 |
| 28/2/2008 | 3,2000 | -4,76% | 3,3200 | 3,3200 | 3,1600 | 31.201 | ,00 |
| 27/2/2008 | 3,3600 | -2,33% | 3,4800 | 3,5200 | 3,2800 | 90.970 | ,00 |
| 26/2/2008 | 3,4400 | 0,00% | 3,5200 | 3,5600 | 3,4000 | 28.645 | ,00 |
| 25/2/2008 | 3,4400 | -4,44% | 3,6000 | 3,6800 | 3,4400 | 29.390 | ,00 |
| 22/2/2008 | 3,6000 | -1,10% | 3,6000 | 3,6400 | 3,5200 | 9.350 | ,00 |
| 21/2/2008 | 3,6400 | 1,11% | 3,6800 | 3,7600 | 3,6000 | 117.298 | ,00 |
| 20/2/2008 | 3,6000 | 1,12% | 3,4800 | 3,7200 | 3,4400 | 118.336 | ,00 |
| 19/2/2008 | 3,5600 | 3,49% | 3,4800 | 3,6000 | 3,4400 | 56.524 | ,00 |
| 18/2/2008 | 3,4400 | 4,88% | 3,3200 | 3,4400 | 3,3200 | 50.671 | ,00 |
| 15/2/2008 | 3,2800 | -1,20% | 3,2800 | 3,4800 | 3,2000 | 66.386 | ,00 |
| 14/2/2008 | 3,3200 | 0,00% | 3,3200 | 3,3600 | 3,2800 | 14.815 | ,00 |
| 13/2/2008 | 3,3200 | 2,47% | 3,2800 | 3,3200 | 3,2000 | 38.445 | ,00 |
| 12/2/2008 | 3,2400 | 0,00% | 3,2400 | 3,2800 | 3,1600 | 38.946 | ,00 |
| 11/2/2008 | 3,2400 | -2,41% | 3,2800 | 3,2800 | 3,2000 | 24.735 | ,00 |
| 08/2/2008 | 3,3200 | 0,00% | 3,4000 | 3,4000 | 3,2000 | 53.685 | ,00 |
| 07/2/2008 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,2400 | 20.904 | ,00 |
| 06/2/2008 | 3,3200 | -2,35% | 3,2800 | 3,4400 | 3,2800 | 28.607 | ,00 |
| 05/2/2008 | 3,4000 | -3,41% | 3,4800 | 3,4800 | 3,4000 | 16.759 | ,00 |
| 04/2/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,4400 | 15.937 | ,00 |
| 01/2/2008 | 3,5200 | 3,53% | 3,5200 | 3,5600 | 3,4400 | 42.002 | ,00 |
| 31/1/2008 | 3,4000 | -2,30% | 3,5600 | 3,5600 | 3,3600 | 37.056 | ,00 |
| 30/1/2008 | 3,4800 | 4,82% | 3,3600 | 3,5200 | 3,3600 | 82.119 | ,00 |
| 29/1/2008 | 3,3200 | -1,19% | 3,3600 | 3,4000 | 3,3200 | 27.499 | ,00 |
| 28/1/2008 | 3,3600 | -2,33% | 3,3200 | 3,4000 | 3,2800 | 21.088 | ,00 |
| 25/1/2008 | 3,4400 | 0,00% | 3,4400 | 3,5600 | 3,4000 | 34.934 | ,00 |
| 24/1/2008 | 3,4400 | 2,38% | 3,4400 | 3,5600 | 3,3600 | 57.406 | ,00 |
| 23/1/2008 | 3,3600 | -4,55% | 3,6000 | 3,6400 | 3,2000 | 48.446 | ,00 |
| 22/1/2008 | 3,5200 | -3,30% | 3,3600 | 3,6000 | 3,2800 | 66.238 | ,00 |
| 21/1/2008 | 3,6400 | 1,11% | 3,4400 | 3,9600 | 3,2400 | 236.569 | ,00 |
| 18/1/2008 | 3,6000 | -1,10% | 3,5600 | 3,6800 | 3,5600 | 18.990 | ,00 |
| 17/1/2008 | 3,6400 | 0,00% | 3,7200 | 3,7200 | 3,5200 | 16.994 | ,00 |
| 16/1/2008 | 3,6400 | 0,00% | 3,5600 | 3,6800 | 3,4800 | 44.430 | ,00 |
| 15/1/2008 | 3,6400 | -3,19% | 3,7200 | 3,7200 | 3,5600 | 16.930 | ,00 |
| 14/1/2008 | 3,7600 | 0,00% | 3,7600 | 3,8000 | 3,6400 | 45.503 | ,00 |
| 11/1/2008 | 3,7600 | -3,09% | 3,9200 | 3,9200 | 3,7200 | 64.166 | ,00 |
| 10/1/2008 | 3,8800 | 0,00% | 3,9600 | 4,0000 | 3,8000 | 20.335 | ,00 |
| 09/1/2008 | 3,8800 | -3,96% | 4,0000 | 4,0000 | 3,8800 | 20.536 | ,00 |
| 08/1/2008 | 4,0400 | -0,98% | 4,1200 | 4,1200 | 3,9600 | 7.667 | ,00 |
| 07/1/2008 | 4,0800 | 0,00% | 4,0000 | 4,1200 | 3,8800 | 21.014 | ,00 |
| 04/1/2008 | 4,0800 | 2,00% | 4,0000 | 4,0800 | 3,9600 | 7.974 | ,00 |
| 03/1/2008 | 4,0000 | 0,00% | 3,9600 | 4,0800 | 3,9200 | 8.894 | ,00 |
| 02/1/2008 | 4,0000 | -2,91% | 4,1200 | 4,1200 | 4,0000 | 12.042 | ,00 |
| 31/12/2007 | 4,1200 | 3,00% | 3,9600 | 4,1200 | 3,9200 | 29.541 | 119.049,60 |
| 28/12/2007 | 4,0000 | -0,99% | 4,0400 | 4,1600 | 4,0000 | 20.891 | 84.445,61 |
| 27/12/2007 | 4,0400 | -1,94% | 4,1200 | 4,1200 | 4,0400 | 6.633 | 26.964,15 |
| 24/12/2007 | 4,1200 | 0,00% | 4,2000 | 4,2000 | 4,0400 | 7.518 | 31.165,23 |
| 21/12/2007 | 4,1200 | 6,19% | 3,9600 | 4,2400 | 3,8000 | 71.242 | 283.380,84 |
| 20/12/2007 | 3,8800 | -1,02% | 3,8800 | 3,9600 | 3,8800 | 13.009 | 50.881,02 |
| 19/12/2007 | 3,9200 | 0,00% | 3,9200 | 4,0000 | 3,8800 | 20.363 | 80.102,88 |
| 18/12/2007 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,8400 | 11.685 | 45.430,13 |
| 17/12/2007 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,7200 | 22.311 | 86.030,22 |
| 14/12/2007 | 3,9200 | 1,03% | 3,8800 | 3,9600 | 3,8400 | 22.795 | 88.846,84 |
| 13/12/2007 | 3,8800 | -1,02% | 3,9200 | 3,9600 | 3,8400 | 6.536 | 25.463,90 |
| 12/12/2007 | 3,9200 | 1,03% | 3,7200 | 3,9200 | 3,7200 | 9.214 | 35.648,81 |
| 11/12/2007 | 3,8800 | -2,02% | 4,0000 | 4,0000 | 3,8400 | 18.400 | 72.291,40 |
| 10/12/2007 | 3,9600 | 3,13% | 3,9200 | 3,9600 | 3,8800 | 22.860 | 90.128,71 |
| 07/12/2007 | 3,8400 | -2,04% | 4,0000 | 4,0000 | 3,8400 | 54.568 | 213.415,84 |
| 06/12/2007 | 3,9200 | 3,16% | 3,8800 | 4,0000 | 3,8000 | 28.831 | 111.382,29 |
| 05/12/2007 | 3,8000 | 3,26% | 3,6800 | 3,8400 | 3,6800 | 32.600 | 123.179,84 |
| 04/12/2007 | 3,6800 | -4,17% | 3,8400 | 3,8400 | 3,6800 | 22.646 | 84.384,78 |
| 03/12/2007 | 3,8400 | -1,03% | 3,9200 | 3,9600 | 3,8000 | 37.594 | 145.721,30 |
| 30/11/2007 | 3,8800 | 4,30% | 3,7200 | 3,8800 | 3,6800 | 45.409 | 171.646,39 |
| 29/11/2007 | 3,7200 | -1,06% | 3,8800 | 3,8800 | 3,6800 | 22.812 | 85.985,58 |
| 28/11/2007 | 3,7600 | 2,17% | 3,7200 | 3,8000 | 3,6000 | 68.918 | 256.824,77 |
| 27/11/2007 | 3,6800 | -3,16% | 3,7600 | 3,7600 | 3,6000 | 40.915 | 150.279,35 |
| 26/11/2007 | 3,8000 | -2,06% | 3,9200 | 3,9600 | 3,7600 | 21.733 | 83.375,11 |
| 23/11/2007 | 3,8800 | 2,11% | 3,8400 | 3,9200 | 3,8000 | 22.705 | ,00 |
| 22/11/2007 | 3,8000 | 0,00% | 3,8000 | 3,9200 | 3,5600 | 143.089 | 614.400,92 |
| 21/11/2007 | 3,8000 | -3,06% | 3,8800 | 3,9200 | 3,6400 | 81.029 | 306.683,22 |
| 20/11/2007 | 3,9200 | -3,92% | 3,9600 | 4,0000 | 3,9200 | 21.213 | 83.633,46 |
| 19/11/2007 | 4,0800 | 0,99% | 4,0000 | 4,1200 | 3,8800 | 55.433 | 219.937,95 |
| 16/11/2007 | 4,0400 | 1,00% | 4,0000 | 4,0800 | 3,9200 | 28.547 | 115.220,76 |
| 15/11/2007 | 4,0000 | -0,99% | 4,0000 | 4,0800 | 3,9200 | 27.066 | 107.817,01 |
| 14/11/2007 | 4,0400 | -0,98% | 4,0800 | 4,1600 | 4,0400 | 38.743 | 157.929,68 |
| 13/11/2007 | 4,0800 | 2,00% | 4,0400 | 4,0800 | 3,8400 | 50.216 | 201.193,65 |
| 12/11/2007 | 4,0000 | -4,76% | 4,2000 | 4,2000 | 4,0000 | 68.477 | 278.906,53 |
| 09/11/2007 | 4,2000 | -2,78% | 4,3600 | 4,3600 | 4,1600 | 30.865 | 130.049,79 |
| 08/11/2007 | 4,3200 | 0,00% | 4,1600 | 4,3200 | 4,1600 | 17.607 | 75.369,21 |
| 07/11/2007 | 4,3200 | 0,00% | 4,4000 | 4,4000 | 4,2400 | 14.240 | 61.186,82 |
| 06/11/2007 | 4,3200 | -0,92% | 4,4000 | 4,4000 | 4,3200 | 26.783 | 116.200,55 |
| 05/11/2007 | 4,3600 | 0,00% | 4,3600 | 4,4800 | 4,2800 | 36.232 | 158.556,43 |
| 02/11/2007 | 4,3600 | 0,93% | 4,1600 | 4,3600 | 4,1600 | 43.303 | 186.333,82 |
| 01/11/2007 | 4,3200 | -1,82% | 4,4000 | 4,4400 | 4,1600 | 50.193 | 213.921,92 |
| 31/10/2007 | 4,4000 | -1,79% | 4,4800 | 4,4800 | 4,3200 | 31.405 | 138.378,00 |
| 30/10/2007 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,3600 | 25.566 | 113.038,65 |
| 29/10/2007 | 4,4800 | 0,90% | 4,4800 | 4,5200 | 4,4400 | 27.609 | 124.061,46 |
| 26/10/2007 | 4,4400 | 2,78% | 4,3200 | 4,6000 | 4,3200 | 141.396 | 637.759,43 |
| 25/10/2007 | 4,3200 | 0,00% | 4,3200 | 4,5200 | 4,2800 | 59.808 | 262.041,56 |
| 24/10/2007 | 4,3200 | -1,82% | 4,3600 | 4,4000 | 4,2800 | 23.305 | 101.197,06 |
| 23/10/2007 | 4,4000 | 1,85% | 4,4000 | 4,4400 | 4,3200 | 19.996 | 87.794,24 |
| 22/10/2007 | 4,3200 | -3,57% | 4,4000 | 4,4000 | 4,3200 | 24.347 | 105.890,99 |
| 19/10/2007 | 4,4800 | -0,88% | 4,4800 | 4,6000 | 4,4800 | 46.211 | 209.364,89 |
| 18/10/2007 | 4,5200 | -0,88% | 4,5600 | 4,6000 | 4,4800 | 29.913 | 135.729,10 |
| 17/10/2007 | 4,5600 | 0,00% | 4,5200 | 4,6000 | 4,5200 | 40.486 | 184.063,76 |
| 16/10/2007 | 4,5600 | -1,72% | 4,5200 | 4,5600 | 4,4800 | 22.654 | 102.644,58 |
| 15/10/2007 | 4,6400 | -1,69% | 4,6400 | 4,7200 | 4,5600 | 19.815 | 92.245,21 |
| 12/10/2007 | 4,7200 | 0,85% | 4,6000 | 4,7200 | 4,5600 | 35.581 | 165.541,88 |
| 11/10/2007 | 4,6800 | -2,50% | 4,7600 | 4,8000 | 4,6400 | 49.298 | 232.645,25 |
| 10/10/2007 | 4,8000 | 1,69% | 4,7200 | 4,8000 | 4,6000 | 89.313 | 421.403,49 |
| 09/10/2007 | 4,7200 | 3,51% | 4,5600 | 4,8000 | 4,5200 | 66.691 | 312.030,16 |
| 08/10/2007 | 4,5600 | 0,00% | 4,5600 | 4,6400 | 4,5200 | 43.385 | 198.668,31 |
| 05/10/2007 | 4,5600 | 5,56% | 4,4000 | 4,6000 | 4,3600 | 89.016 | 397.573,35 |
| 04/10/2007 | 4,3200 | 0,00% | 4,3200 | 4,4000 | 4,2800 | 16.468 | 71.240,41 |
| 03/10/2007 | 4,3200 | 0,00% | 4,3200 | 4,4400 | 4,2800 | 38.420 | 167.557,90 |
| 02/10/2007 | 4,3200 | 0,00% | 4,3600 | 4,4400 | 4,2800 | 33.641 | 145.777,13 |
| 01/10/2007 | 4,3200 | 0,93% | 4,2400 | 4,3600 | 4,2400 | 29.752 | 127.838,02 |
| 28/9/2007 | 4,2800 | -2,73% | 4,3600 | 4,4000 | 4,2400 | 56.280 | 244.137,96 |
| 27/9/2007 | 4,4000 | -0,90% | 4,4400 | 4,5200 | 4,3200 | 31.521 | 139.430,20 |
| 26/9/2007 | 4,4400 | 0,91% | 4,4400 | 4,4800 | 4,4000 | 34.140 | 151.615,10 |
| 25/9/2007 | 4,4000 | 0,92% | 4,3600 | 4,4400 | 4,3200 | 147.397 | 644.845,49 |
| 24/9/2007 | 4,3600 | 0,00% | 4,4000 | 4,4000 | 4,3200 | 39.898 | 174.638,56 |
| 21/9/2007 | 4,3600 | 3,81% | 4,2400 | 4,4000 | 4,1600 | 80.569 | 347.922,90 |
| 20/9/2007 | 4,2000 | 0,00% | 4,2400 | 4,2400 | 4,1600 | 58.662 | 246.329,43 |
| 19/9/2007 | 4,2000 | 3,96% | 4,1600 | 4,4400 | 4,1600 | 67.682 | 287.102,74 |
| 18/9/2007 | 4,0400 | -0,98% | 4,0800 | 4,1200 | 4,0000 | 26.398 | 107.008,26 |
| 17/9/2007 | 4,0800 | -0,97% | 4,1200 | 4,1600 | 4,0000 | 24.809 | 100.540,65 |
| 14/9/2007 | 4,1200 | 0,98% | 4,0400 | 4,1200 | 3,9600 | 43.093 | 174.563,08 |
| 13/9/2007 | 4,0800 | 0,99% | 4,0800 | 4,0800 | 4,0000 | 41.045 | 166.415,35 |
| 12/9/2007 | 4,0400 | -0,98% | 4,1200 | 4,1600 | 4,0000 | 37.935 | 153.163,78 |
| 11/9/2007 | 4,0800 | -2,86% | 4,2000 | 4,2000 | 4,0800 | 47.011 | 193.536,05 |
| 10/9/2007 | 4,2000 | -0,94% | 4,2400 | 4,3200 | 4,0800 | 33.513 | 139.353,49 |
| 07/9/2007 | 4,2400 | 0,95% | 4,2000 | 4,3200 | 4,1600 | 45.880 | 195.334,85 |
| 06/9/2007 | 4,2000 | -0,94% | 4,2800 | 4,2800 | 4,1200 | 44.363 | 185.833,29 |
| 05/9/2007 | 4,2400 | -0,93% | 4,4000 | 4,4400 | 4,1600 | 214.657 | 925.854,85 |
| 04/9/2007 | 4,2800 | -0,93% | 4,2800 | 4,4000 | 4,2400 | 44.773 | 192.091,40 |
| 03/9/2007 | 4,3200 | 0,00% | 4,3200 | 4,3600 | 4,2800 | 30.148 | 130.455,39 |
| 31/8/2007 | 4,3200 | 3,85% | 4,2400 | 4,4000 | 4,2000 | 85.593 | 369.898,23 |
| 30/8/2007 | 4,1600 | -2,80% | 4,2800 | 4,3600 | 4,1600 | 48.704 | 206.938,65 |
| 29/8/2007 | 4,2800 | 0,00% | 4,1600 | 4,2800 | 4,1600 | 73.695 | 310.985,68 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|