| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,4200 €
0,1000 (4,31%)
- Άνοιγμα 2,2800
- Υψηλό 2,4200
- Χαμηλό 2,2600
- Όγκος 5.910
- Τζίρος 13.608 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 1,1400 | 7,55% | 1,0700 | 1,1600 | 1,0700 | 2.465 | ,00 |
| 18/9/2008 | 1,0600 | -0,93% | 1,0500 | 1,0700 | 1,0200 | 5.870 | ,00 |
| 17/9/2008 | 1,0700 | -7,76% | 1,1600 | 1,1600 | 1,0500 | 3.270 | ,00 |
| 16/9/2008 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1200 | 5.491 | ,00 |
| 15/9/2008 | 1,1600 | -8,66% | 1,2400 | 1,2400 | 1,1600 | 2.453 | ,00 |
| 12/9/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 117 | ,00 |
| 11/9/2008 | 1,2700 | -0,78% | 1,2900 | 1,3200 | 1,2500 | 3.610 | ,00 |
| 10/9/2008 | 1,2800 | -2,29% | 1,2700 | 1,3100 | 1,2700 | 1.964 | ,00 |
| 09/9/2008 | 1,3100 | 0,77% | 1,3000 | 1,3200 | 1,2900 | 4.089 | ,00 |
| 08/9/2008 | 1,3000 | -1,52% | 1,3200 | 1,3400 | 1,2800 | 14.315 | ,00 |
| 05/9/2008 | 1,3200 | -2,22% | 1,3400 | 1,3400 | 1,2900 | 5.952 | ,00 |
| 04/9/2008 | 1,3500 | -2,17% | 1,4000 | 1,4000 | 1,3500 | 1.333 | ,00 |
| 03/9/2008 | 1,3800 | 0,73% | 1,3400 | 1,4400 | 1,3400 | 10.000 | ,00 |
| 02/9/2008 | 1,3700 | 7,87% | 1,2700 | 1,3900 | 1,2700 | 17.244 | ,00 |
| 01/9/2008 | 1,2700 | 4,96% | 1,2100 | 1,2700 | 1,2100 | 11.626 | ,00 |
| 29/8/2008 | 1,2100 | 8,04% | 1,1200 | 1,2300 | 1,1200 | 10.587 | ,00 |
| 28/8/2008 | 1,1200 | 1,82% | 1,1100 | 1,1900 | 1,1000 | 2.571 | ,00 |
| 27/8/2008 | 1,1000 | 0,00% | 1,0900 | 1,1100 | 1,0900 | 6.361 | ,00 |
| 26/8/2008 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 117 | ,00 |
| 25/8/2008 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1100 | 162 | ,00 |
| 22/8/2008 | 1,1200 | -1,75% | 1,1300 | 1,1300 | 1,1100 | 585 | ,00 |
| 21/8/2008 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 233 | ,00 |
| 20/8/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/8/2008 | 1,1500 | -1,71% | 1,1300 | 1,1700 | 1,1300 | 327 | ,00 |
| 18/8/2008 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 14/8/2008 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 13/8/2008 | 1,1700 | 4,46% | 1,0900 | 1,1700 | 1,0900 | 305 | ,00 |
| 12/8/2008 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 117 | ,00 |
| 11/8/2008 | 1,1100 | -1,77% | 1,1100 | 1,1100 | 1,1100 | 1.052 | ,00 |
| 08/8/2008 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 07/8/2008 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 06/8/2008 | 1,1300 | -3,42% | 1,1500 | 1,1500 | 1,1200 | 995 | ,00 |
| 05/8/2008 | 1,1700 | 3,54% | 1,1300 | 1,2000 | 1,1300 | 4.568 | ,00 |
| 04/8/2008 | 1,1300 | -5,04% | 1,1600 | 1,1600 | 1,1100 | 1.426 | ,00 |
| 01/8/2008 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 233 | ,00 |
| 31/7/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 30/7/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/7/2008 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 467 | ,00 |
| 28/7/2008 | 1,2600 | 8,62% | 1,2600 | 1,2600 | 1,2600 | 24 | ,00 |
| 25/7/2008 | 1,1600 | 0,87% | 1,1300 | 1,2200 | 1,1300 | 343 | ,00 |
| 24/7/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/7/2008 | 1,1500 | 3,60% | 1,1300 | 1,1500 | 1,1200 | 5.586 | ,00 |
| 22/7/2008 | 1,1100 | -0,89% | 1,1100 | 1,1200 | 1,1100 | 2.338 | ,00 |
| 21/7/2008 | 1,1200 | 0,90% | 1,1100 | 1,1200 | 1,1100 | 374 | ,00 |
| 18/7/2008 | 1,1100 | -0,89% | 1,0800 | 1,1100 | 1,0800 | 678 | ,00 |
| 17/7/2008 | 1,1200 | 6,67% | 1,0900 | 1,1200 | 1,0900 | 139 | ,00 |
| 16/7/2008 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0500 | 1.281 | ,00 |
| 15/7/2008 | 1,0600 | -7,02% | 1,0800 | 1,1100 | 1,0400 | 9.870 | ,00 |
| 14/7/2008 | 1,1400 | -5,00% | 1,1400 | 1,1400 | 1,1400 | 467 | ,00 |
| 11/7/2008 | 1,2000 | 2,56% | 1,1700 | 1,2000 | 1,1400 | 5.035 | ,00 |
| 10/7/2008 | 1,1700 | -1,68% | 1,1900 | 1,1900 | 1,1700 | 585 | ,00 |
| 09/7/2008 | 1,1900 | 2,59% | 1,1700 | 1,1900 | 1,1700 | 245 | ,00 |
| 08/7/2008 | 1,1600 | -3,33% | 1,2200 | 1,2200 | 1,1600 | 631 | ,00 |
| 07/7/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 233 | ,00 |
| 04/7/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 6.461 | ,00 |
| 03/7/2008 | 1,2000 | -5,51% | 1,2200 | 1,2200 | 1,1900 | 6.571 | ,00 |
| 02/7/2008 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2700 | 2.059 | ,00 |
| 01/7/2008 | 1,3200 | -1,49% | 1,2700 | 1,3400 | 1,2200 | 1.423 | ,00 |
| 30/6/2008 | 1,3400 | 8,94% | 1,2200 | 1,3400 | 1,1800 | 4.427 | ,00 |
| 27/6/2008 | 1,2300 | -2,38% | 1,2500 | 1,2500 | 1,2300 | 2.500 | ,00 |
| 26/6/2008 | 1,2600 | 0,80% | 1,2500 | 1,2600 | 1,2400 | 1.286 | ,00 |
| 25/6/2008 | 1,2500 | 0,81% | 1,2400 | 1,3200 | 1,2400 | 3.064 | ,00 |
| 24/6/2008 | 1,2400 | -1,59% | 1,2500 | 1,2600 | 1,2200 | 1.822 | ,00 |
| 23/6/2008 | 1,2600 | -1,56% | 1,2600 | 1,2600 | 1,2600 | 117 | ,00 |
| 20/6/2008 | 1,2800 | 3,23% | 1,2400 | 1,2800 | 1,2200 | 1.683 | ,00 |
| 19/6/2008 | 1,2400 | 0,00% | 1,2500 | 1,2700 | 1,2400 | 1.935 | ,00 |
| 18/6/2008 | 1,2400 | -1,59% | 1,2200 | 1,2400 | 1,2200 | 793 | ,00 |
| 17/6/2008 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 4.160 | ,00 |
| 13/6/2008 | 1,2400 | -2,36% | 1,2200 | 1,2400 | 1,2200 | 1.523 | ,00 |
| 12/6/2008 | 1,2700 | 3,25% | 1,2400 | 1,2700 | 1,2200 | 3.766 | ,00 |
| 11/6/2008 | 1,2300 | 0,82% | 1,2400 | 1,2500 | 1,2200 | 4.461 | ,00 |
| 10/6/2008 | 1,2200 | -1,61% | 1,2300 | 1,2400 | 1,2000 | 8.108 | ,00 |
| 09/6/2008 | 1,2400 | -3,13% | 1,2500 | 1,2600 | 1,2400 | 1.402 | ,00 |
| 06/6/2008 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2700 | 6.099 | ,00 |
| 05/6/2008 | 1,2800 | -1,54% | 1,3100 | 1,3200 | 1,2700 | 9.019 | ,00 |
| 04/6/2008 | 1,3000 | -1,52% | 1,3100 | 1,3100 | 1,2800 | 10.164 | ,00 |
| 03/6/2008 | 1,3200 | -1,49% | 1,3100 | 1,3200 | 1,3000 | 5.209 | ,00 |
| 02/6/2008 | 1,3400 | -1,47% | 1,3600 | 1,3900 | 1,3100 | 8.902 | ,00 |
| 30/5/2008 | 1,3600 | -6,85% | 1,4300 | 1,4500 | 1,3400 | 33.848 | ,00 |
| 29/5/2008 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 22 | ,00 |
| 28/5/2008 | 1,4600 | 2,82% | 1,4600 | 1,4600 | 1,4600 | 2.805 | ,00 |
| 27/5/2008 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,4000 | 1.005 | ,00 |
| 26/5/2008 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 513 | ,00 |
| 23/5/2008 | 1,4100 | -2,76% | 1,4400 | 1,4400 | 1,4000 | 1.939 | ,00 |
| 22/5/2008 | 1,4500 | 1,40% | 1,4200 | 1,4500 | 1,4000 | 3.273 | ,00 |
| 21/5/2008 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,4300 | 467 | ,00 |
| 20/5/2008 | 1,4400 | -0,69% | 1,4400 | 1,4900 | 1,4400 | 2.196 | ,00 |
| 19/5/2008 | 1,4500 | 2,11% | 1,4200 | 1,4900 | 1,4200 | 4.818 | ,00 |
| 16/5/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4100 | 2.172 | ,00 |
| 15/5/2008 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,4000 | 766 | ,00 |
| 14/5/2008 | 1,4000 | -2,10% | 1,4300 | 1,4300 | 1,4000 | 1.005 | ,00 |
| 13/5/2008 | 1,4300 | 3,62% | 1,3700 | 1,4300 | 1,3600 | 3.341 | ,00 |
| 12/5/2008 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 2.338 | ,00 |
| 09/5/2008 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,3900 | 2.617 | ,00 |
| 08/5/2008 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 350 | ,00 |
| 07/5/2008 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 350 | ,00 |
| 06/5/2008 | 1,3800 | -1,43% | 1,3900 | 1,3900 | 1,3800 | 585 | ,00 |
| 05/5/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 817 | ,00 |
| 02/5/2008 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3900 | 6.371 | ,00 |
| 30/4/2008 | 1,4000 | -1,41% | 1,4000 | 1,4100 | 1,3900 | 4.673 | ,00 |
| 29/4/2008 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 24 | ,00 |
| 24/4/2008 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 24 | ,00 |
| 23/4/2008 | 1,3800 | 2,99% | 1,3500 | 1,4100 | 1,3500 | 10.722 | ,00 |
| 22/4/2008 | 1,3400 | 3,88% | 1,2800 | 1,3400 | 1,2800 | 6.192 | ,00 |
| 21/4/2008 | 1,2900 | -2,27% | 1,3100 | 1,3400 | 1,2900 | 3.108 | ,00 |
| 18/4/2008 | 1,3200 | 1,54% | 1,3100 | 1,3300 | 1,3000 | 4.603 | ,00 |
| 17/4/2008 | 1,3000 | 1,56% | 1,2900 | 1,3100 | 1,2900 | 1.902 | ,00 |
| 16/4/2008 | 1,2800 | -1,54% | 1,3000 | 1,3200 | 1,2800 | 6.356 | ,00 |
| 15/4/2008 | 1,3000 | 1,56% | 1,3100 | 1,3100 | 1,2800 | 2.617 | ,00 |
| 14/4/2008 | 1,2800 | -0,78% | 1,2800 | 1,3000 | 1,2800 | 3.695 | ,00 |
| 11/4/2008 | 1,2900 | -0,77% | 1,3200 | 1,3200 | 1,2800 | 4.336 | ,00 |
| 10/4/2008 | 1,3000 | -2,26% | 1,3400 | 1,3400 | 1,2800 | 3.458 | ,00 |
| 09/4/2008 | 1,3300 | -1,48% | 1,3400 | 1,4100 | 1,3200 | 28.622 | ,00 |
| 08/4/2008 | 1,3500 | -2,88% | 1,3500 | 1,3500 | 1,3400 | 2.407 | ,00 |
| 07/4/2008 | 1,3900 | -0,71% | 1,4000 | 1,4100 | 1,3800 | 2.827 | ,00 |
| 04/4/2008 | 1,4000 | 2,19% | 1,4000 | 1,4000 | 1,4000 | 1.342 | ,00 |
| 03/4/2008 | 1,3700 | -1,44% | 1,3800 | 1,3800 | 1,3700 | 655 | ,00 |
| 02/4/2008 | 1,3900 | -2,11% | 1,4000 | 1,4000 | 1,3800 | 3.108 | ,00 |
| 01/4/2008 | 1,4200 | 5,19% | 1,3800 | 1,4200 | 1,3800 | 660 | ,00 |
| 31/3/2008 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3300 | 1.029 | ,00 |
| 28/3/2008 | 1,3800 | 2,22% | 1,3900 | 1,3900 | 1,3400 | 3.957 | ,00 |
| 27/3/2008 | 1,3500 | 2,27% | 1,2900 | 1,3500 | 1,2900 | 3.155 | ,00 |
| 26/3/2008 | 1,3200 | 3,13% | 1,3000 | 1,3200 | 1,2800 | 4.097 | ,00 |
| 20/3/2008 | 1,2800 | -1,54% | 1,2800 | 1,2800 | 1,2800 | 1.287 | ,00 |
| 19/3/2008 | 1,3000 | -2,26% | 1,3200 | 1,3200 | 1,3000 | 1.636 | ,00 |
| 18/3/2008 | 1,3300 | 0,00% | 1,3400 | 1,3400 | 1,3300 | 2.500 | ,00 |
| 17/3/2008 | 1,3300 | -3,62% | 1,3500 | 1,3700 | 1,3000 | 3.294 | ,00 |
| 14/3/2008 | 1,3800 | 0,73% | 1,3900 | 1,3900 | 1,3800 | 4.089 | ,00 |
| 13/3/2008 | 1,3700 | -2,14% | 1,4000 | 1,4000 | 1,3700 | 1.683 | ,00 |
| 12/3/2008 | 1,4000 | 0,00% | 1,4000 | 1,4300 | 1,4000 | 12.984 | ,00 |
| 11/3/2008 | 1,4000 | -3,45% | 1,4000 | 1,4300 | 1,3800 | 778 | ,00 |
| 07/3/2008 | 1,4500 | 5,84% | 1,3300 | 1,4500 | 1,3300 | 2.226 | ,00 |
| 06/3/2008 | 1,3700 | 0,00% | 1,3700 | 1,4000 | 1,3300 | 1.951 | ,00 |
| 03/3/2008 | 1,3700 | -0,72% | 1,3500 | 1,3700 | 1,3300 | 7.616 | ,00 |
| 29/2/2008 | 1,3800 | -1,43% | 1,3800 | 1,4000 | 1,3000 | 3.062 | ,00 |
| 28/2/2008 | 1,4000 | -2,10% | 1,4000 | 1,4000 | 1,3700 | 1.196 | ,00 |
| 27/2/2008 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,4300 | 1.167 | ,00 |
| 26/2/2008 | 1,4400 | -1,37% | 1,4900 | 1,5400 | 1,4400 | 4.977 | ,00 |
| 25/2/2008 | 1,4600 | -1,35% | 1,4300 | 1,4800 | 1,4300 | 3.903 | ,00 |
| 22/2/2008 | 1,4800 | 4,96% | 1,3800 | 1,4900 | 1,3800 | 2.192 | ,00 |
| 21/2/2008 | 1,4100 | 4,44% | 1,3800 | 1,4100 | 1,3700 | 3.317 | ,00 |
| 20/2/2008 | 1,3500 | -2,17% | 1,4000 | 1,4000 | 1,3500 | 1.550 | ,00 |
| 19/2/2008 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3600 | 3.148 | ,00 |
| 18/2/2008 | 1,4000 | -2,10% | 1,4400 | 1,4400 | 1,4000 | 936 | ,00 |
| 15/2/2008 | 1,4300 | -4,03% | 1,4400 | 1,4500 | 1,3800 | 5.691 | ,00 |
| 14/2/2008 | 1,4900 | 6,43% | 1,4000 | 1,4900 | 1,4000 | 4.607 | ,00 |
| 13/2/2008 | 1,4000 | 2,94% | 1,3400 | 1,4100 | 1,3400 | 7.897 | ,00 |
| 12/2/2008 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3400 | 281 | ,00 |
| 11/2/2008 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3300 | 1.683 | ,00 |
| 08/2/2008 | 1,3300 | 0,76% | 1,3100 | 1,3300 | 1,3100 | 1.191 | ,00 |
| 07/2/2008 | 1,3200 | -0,75% | 1,3000 | 1,3500 | 1,3000 | 3.345 | ,00 |
| 06/2/2008 | 1,3300 | -0,75% | 1,2800 | 1,3700 | 1,2800 | 17.115 | ,00 |
| 05/2/2008 | 1,3400 | -6,29% | 1,4200 | 1,4200 | 1,3000 | 20.328 | ,00 |
| 04/2/2008 | 1,4300 | -0,69% | 1,4600 | 1,4600 | 1,4300 | 139 | ,00 |
| 01/2/2008 | 1,4400 | 2,86% | 1,3900 | 1,4500 | 1,3900 | 10.424 | ,00 |
| 31/1/2008 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3400 | 4.886 | ,00 |
| 30/1/2008 | 1,4000 | 2,19% | 1,3700 | 1,4200 | 1,3700 | 4.370 | ,00 |
| 29/1/2008 | 1,3700 | 3,01% | 1,3200 | 1,3700 | 1,3200 | 1.923 | ,00 |
| 28/1/2008 | 1,3300 | 0,76% | 1,2800 | 1,3700 | 1,2200 | 4.020 | ,00 |
| 25/1/2008 | 1,3200 | 3,94% | 1,3000 | 1,3600 | 1,2800 | 7.197 | ,00 |
| 24/1/2008 | 1,2700 | 6,72% | 1,2100 | 1,3000 | 1,2100 | 23.326 | ,00 |
| 23/1/2008 | 1,1900 | -9,16% | 1,3900 | 1,3900 | 1,1800 | 18.227 | ,00 |
| 22/1/2008 | 1,3100 | -5,76% | 1,3400 | 1,3900 | 1,2500 | 11.683 | ,00 |
| 21/1/2008 | 1,3900 | -2,80% | 1,4700 | 1,4700 | 1,3300 | 9.665 | ,00 |
| 18/1/2008 | 1,4300 | 0,00% | 1,4300 | 1,5500 | 1,4000 | 18.135 | ,00 |
| 17/1/2008 | 1,4300 | 0,00% | 1,5100 | 1,5100 | 1,4100 | 10.282 | ,00 |
| 16/1/2008 | 1,4300 | -4,67% | 1,5200 | 1,5200 | 1,3900 | 14.688 | ,00 |
| 15/1/2008 | 1,5000 | -4,46% | 1,6000 | 1,6000 | 1,4600 | 12.268 | ,00 |
| 14/1/2008 | 1,5700 | 6,08% | 1,4900 | 1,6300 | 1,4600 | 4.789 | ,00 |
| 11/1/2008 | 1,4800 | -1,99% | 1,5700 | 1,5700 | 1,4800 | 5.769 | ,00 |
| 10/1/2008 | 1,5100 | -3,21% | 1,5600 | 1,5700 | 1,4400 | 10.152 | ,00 |
| 09/1/2008 | 1,5600 | -4,29% | 1,6200 | 1,6200 | 1,5600 | 3.081 | ,00 |
| 08/1/2008 | 1,6300 | -1,21% | 1,6800 | 1,6800 | 1,6100 | 3.341 | ,00 |
| 07/1/2008 | 1,6500 | -1,79% | 1,6100 | 1,6500 | 1,6000 | 3.458 | ,00 |
| 04/1/2008 | 1,6800 | -1,75% | 1,7000 | 1,7000 | 1,6200 | 4.040 | ,00 |
| 03/1/2008 | 1,7100 | 1,18% | 1,6900 | 1,8100 | 1,6900 | 11.746 | ,00 |
| 02/1/2008 | 1,6900 | 2,42% | 1,6500 | 1,6900 | 1,6300 | 1.937 | ,00 |
| 31/12/2007 | 1,6500 | 7,14% | 1,5300 | 1,6500 | 1,5100 | 6.721 | 10.351,58 |
| 28/12/2007 | 1,5400 | 2,67% | 1,5400 | 1,5600 | 1,4800 | 2.157 | 3.280,18 |
| 27/12/2007 | 1,5000 | -3,23% | 1,5800 | 1,6200 | 1,4700 | 3.302 | 5.127,06 |
| 24/12/2007 | 1,5500 | 0,65% | 1,6000 | 1,6000 | 1,5500 | 2.453 | 3.806,20 |
| 21/12/2007 | 1,5400 | -4,35% | 1,6100 | 1,6100 | 1,5200 | 31.823 | 49.713,66 |
| 20/12/2007 | 1,6100 | -3,01% | 1,6100 | 1,6100 | 1,6100 | 233 | 376,00 |
| 19/12/2007 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 11.915 | 19.788,00 |
| 18/12/2007 | 1,6600 | 5,06% | 1,6600 | 1,6600 | 1,6600 | 162 | 271,60 |
| 17/12/2007 | 1,5800 | -3,07% | 1,5700 | 1,6300 | 1,5700 | 2.049 | 3.244,40 |
| 14/12/2007 | 1,6300 | 0,00% | 1,6300 | 1,6900 | 1,6200 | 4.295 | 7.118,82 |
| 13/12/2007 | 1,6300 | -1,81% | 1,6500 | 1,6700 | 1,5900 | 5.958 | 9.654,96 |
| 12/12/2007 | 1,6600 | -1,19% | 1,6400 | 1,6800 | 1,6000 | 5.175 | 8.374,42 |
| 11/12/2007 | 1,6800 | -4,00% | 1,6800 | 1,6800 | 1,6800 | 117 | 196,00 |
| 10/12/2007 | 1,7500 | 4,17% | 1,7400 | 1,7500 | 1,7100 | 1.169 | 2.028,98 |
| 07/12/2007 | 1,6800 | 1,82% | 1,6800 | 1,6800 | 1,6800 | 46 | 78,80 |
| 06/12/2007 | 1,6500 | -1,79% | 1,6500 | 1,7100 | 1,6400 | 3.757 | 6.248,46 |
| 05/12/2007 | 1,6800 | 3,07% | 1,6300 | 1,6800 | 1,6300 | 1.408 | 2.325,64 |
| 04/12/2007 | 1,6300 | -1,81% | 1,6300 | 1,6300 | 1,6300 | 2.805 | 4.560,00 |
| 03/12/2007 | 1,6600 | -2,92% | 1,6900 | 1,6900 | 1,6600 | 2.196 | 3.669,20 |
| 30/11/2007 | 1,7100 | 1,18% | 1,5800 | 1,7400 | 1,5800 | 7.709 | 13.143,00 |
| 29/11/2007 | 1,6900 | -0,59% | 1,7000 | 1,7100 | 1,6100 | 5.677 | 9.499,80 |
| 28/11/2007 | 1,7000 | -1,73% | 1,6300 | 1,7300 | 1,5600 | 7.038 | 11.662,32 |
| 27/11/2007 | 1,7300 | -0,57% | 1,6600 | 1,7300 | 1,6600 | 1.448 | 2.464,80 |
| 26/11/2007 | 1,7400 | -3,33% | 1,7600 | 1,7600 | 1,6800 | 1.472 | 2.589,60 |
| 23/11/2007 | 1,8000 | 5,88% | 1,7100 | 1,8000 | 1,6600 | 2.639 | ,00 |
| 22/11/2007 | 1,7000 | 0,00% | 1,7800 | 1,8000 | 1,6100 | 5.933 | 14.526,90 |
| 21/11/2007 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,5800 | 5.082 | 8.468,10 |
| 20/11/2007 | 1,7000 | 1,19% | 1,7000 | 1,7300 | 1,7000 | 15.875 | 27.176,30 |
| 19/11/2007 | 1,6800 | -4,00% | 1,8400 | 1,8800 | 1,6800 | 8.416 | 14.594,62 |
| 16/11/2007 | 1,7500 | -2,78% | 1,8000 | 1,8000 | 1,7400 | 7.990 | 14.077,64 |
| 15/11/2007 | 1,8000 | 2,86% | 1,7900 | 1,8100 | 1,7900 | 7.547 | 13.587,42 |
| 14/11/2007 | 1,7500 | 2,34% | 1,7500 | 1,8000 | 1,7500 | 8.178 | 14.400,00 |
| 13/11/2007 | 1,7100 | -1,72% | 1,7400 | 1,7400 | 1,7100 | 6.652 | 11.402,40 |
| 12/11/2007 | 1,7400 | -3,33% | 1,7400 | 1,7400 | 1,7400 | 1.022 | 1.787,04 |
| 09/11/2007 | 1,8000 | -1,10% | 1,8200 | 1,8400 | 1,7400 | 7.921 | 14.052,34 |
| 08/11/2007 | 1,8200 | 0,00% | 1,7100 | 1,8500 | 1,7100 | 11.182 | 20.018,10 |
| 07/11/2007 | 1,8200 | -1,09% | 1,8400 | 1,8700 | 1,7500 | 15.687 | 28.227,26 |
| 06/11/2007 | 1,8400 | 5,14% | 1,8000 | 1,9000 | 1,7500 | 25.851 | 46.762,76 |
| 05/11/2007 | 1,7500 | 0,57% | 1,6800 | 1,8100 | 1,6800 | 8.743 | 15.253,48 |
| 02/11/2007 | 1,7400 | 0,00% | 1,6400 | 1,7400 | 1,6400 | 1.418 | 2.361,28 |
| 01/11/2007 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7400 | 69 | 122,40 |
| 31/10/2007 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 188 | 328,00 |
| 30/10/2007 | 1,7500 | -3,31% | 1,7200 | 1,7500 | 1,7200 | 3.766 | 6.489,20 |
| 29/10/2007 | 1,8100 | 0,56% | 1,7100 | 1,8100 | 1,7100 | 1.426 | 2.442,40 |
| 26/10/2007 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 25/10/2007 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/10/2007 | 1,8000 | 5,26% | 1,8000 | 1,8000 | 1,8000 | 24 | 42,00 |
| 23/10/2007 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 22/10/2007 | 1,7100 | -2,84% | 1,7500 | 1,7500 | 1,7100 | 2.598 | 4.463,00 |
| 19/10/2007 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 1.326 | 2.340,16 |
| 18/10/2007 | 1,7600 | -2,76% | 1,7800 | 1,7800 | 1,7600 | 4.561 | 8.083,04 |
| 17/10/2007 | 1,8100 | 1,12% | 1,7400 | 1,8100 | 1,7400 | 5.456 | 9.561,64 |
| 16/10/2007 | 1,7900 | -1,10% | 1,7200 | 1,7900 | 1,7200 | 2.233 | 3.928,08 |
| 15/10/2007 | 1,8100 | 4,02% | 1,8100 | 1,8100 | 1,7200 | 7.684 | 13.532,90 |
| 12/10/2007 | 1,7400 | -1,69% | 1,7500 | 1,7800 | 1,7400 | 2.022 | 3.536,30 |
| 11/10/2007 | 1,7700 | 0,57% | 1,7500 | 1,7800 | 1,7500 | 5.283 | 9.307,56 |
| 10/10/2007 | 1,7600 | -1,68% | 1,7900 | 1,8100 | 1,7600 | 2.966 | 5.338,56 |
| 09/10/2007 | 1,7900 | -1,10% | 1,7500 | 1,7900 | 1,7400 | 4.277 | 7.534,40 |
| 08/10/2007 | 1,8100 | -1,09% | 1,7700 | 1,8200 | 1,7700 | 5.725 | 10.354,16 |
| 05/10/2007 | 1,8300 | 1,67% | 1,8000 | 1,8300 | 1,7800 | 7.794 | 14.058,08 |
| 04/10/2007 | 1,8000 | 1,69% | 1,7700 | 1,8000 | 1,7700 | 2.316 | 4.138,78 |
| 03/10/2007 | 1,7700 | -1,67% | 1,8100 | 1,8200 | 1,7600 | 9.198 | 16.425,78 |
| 02/10/2007 | 1,8000 | -1,64% | 1,8500 | 1,8800 | 1,7500 | 6.648 | 11.997,42 |
| 01/10/2007 | 1,8300 | 2,81% | 1,8500 | 1,8500 | 1,8300 | 3.037 | 5.606,00 |
| 28/9/2007 | 1,7800 | -1,66% | 1,8100 | 1,8100 | 1,7800 | 1.370 | 2.449,96 |
| 27/9/2007 | 1,8100 | 0,56% | 1,8300 | 1,8300 | 1,7400 | 1.379 | 2.464,18 |
| 26/9/2007 | 1,8000 | 2,86% | 1,7400 | 1,8000 | 1,7400 | 16.362 | 29.181,66 |
| 25/9/2007 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1.086 | 1.906,50 |
| 24/9/2007 | 1,7500 | 4,17% | 1,7000 | 1,7500 | 1,6900 | 11.125 | 19.319,90 |
| 21/9/2007 | 1,6800 | 0,00% | 1,6700 | 1,7400 | 1,6700 | 13.799 | 23.162,36 |
| 20/9/2007 | 1,6800 | 2,44% | 1,6500 | 1,6800 | 1,6400 | 785 | 1.305,64 |
| 19/9/2007 | 1,6400 | 2,50% | 1,6700 | 1,6900 | 1,6000 | 16.809 | 27.164,04 |
| 18/9/2007 | 1,6000 | 1,27% | 1,6400 | 1,6400 | 1,4900 | 14.806 | 22.482,52 |
| 17/9/2007 | 1,5800 | -5,39% | 1,6800 | 1,6800 | 1,5800 | 14.070 | 22.713,78 |
| 14/9/2007 | 1,6700 | -1,76% | 1,6700 | 1,7100 | 1,6700 | 8.621 | 14.598,40 |
| 13/9/2007 | 1,7000 | -3,95% | 1,7200 | 1,7500 | 1,6300 | 3.690 | 6.254,58 |
| 12/9/2007 | 1,7700 | -1,67% | 1,8300 | 1,8300 | 1,7700 | 4.211 | 7.602,42 |
| 11/9/2007 | 1,8000 | 1,69% | 1,7800 | 1,8300 | 1,7800 | 831 | 1.509,32 |
| 10/9/2007 | 1,7700 | 1,14% | 1,7400 | 1,7700 | 1,6800 | 3.329 | 5.740,40 |
| 07/9/2007 | 1,7500 | -3,85% | 1,8400 | 1,8900 | 1,7400 | 2.417 | 4.268,48 |
| 06/9/2007 | 1,8200 | 1,11% | 1,8200 | 1,8800 | 1,7500 | 2.050 | 3.692,30 |
| 05/9/2007 | 1,8000 | -0,55% | 1,8100 | 1,8100 | 1,8000 | 8.778 | 15.855,34 |
| 04/9/2007 | 1,8100 | -2,16% | 1,8300 | 1,9300 | 1,8000 | 14.160 | 26.072,78 |
| 03/9/2007 | 1,8500 | -4,15% | 1,9500 | 2,0000 | 1,8500 | 7.222 | 14.003,24 |
| 31/8/2007 | 1,9300 | -4,46% | 2,1300 | 2,1300 | 1,9200 | 26.256 | 50.901,40 |
| 30/8/2007 | 2,0200 | -4,72% | 2,1400 | 2,2700 | 2,0100 | 12.189 | 25.931,06 |
| 29/8/2007 | 2,1200 | 3,41% | 2,0000 | 2,1200 | 2,0000 | 5.727 | 11.986,36 |
| 28/8/2007 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 1.167 | 2.390,00 |
| 27/8/2007 | 2,0500 | 2,50% | 2,0600 | 2,0600 | 2,0400 | 5.189 | 10.629,04 |
| 24/8/2007 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 959 | 1.910,60 |
| 23/8/2007 | 2,0000 | 1,01% | 2,0000 | 2,0300 | 2,0000 | 7.867 | 15.759,30 |
| 22/8/2007 | 1,9800 | -1,49% | 2,0600 | 2,0600 | 1,9700 | 3.622 | 7.215,52 |
| 21/8/2007 | 2,0100 | 0,50% | 2,0100 | 2,0100 | 1,9300 | 10.000 | 19.801,60 |
| 20/8/2007 | 2,0000 | 2,56% | 2,0600 | 2,0600 | 1,9500 | 5.090 | 10.216,02 |
| 17/8/2007 | 1,9500 | 7,73% | 1,7800 | 1,9700 | 1,7600 | 26.802 | 49.171,20 |
| 16/8/2007 | 1,8100 | -5,73% | 1,8500 | 1,8500 | 1,7600 | 6.728 | 12.124,40 |
| 14/8/2007 | 1,9200 | 1,59% | 1,8900 | 1,9400 | 1,8900 | 12.771 | 24.464,90 |
| 13/8/2007 | 1,8900 | 4,42% | 1,8900 | 1,8900 | 1,7200 | 19.074 | 34.538,30 |
| 10/8/2007 | 1,8100 | -9,50% | 1,8700 | 1,9300 | 1,8000 | 41.545 | 76.545,40 |
| 09/8/2007 | 2,0000 | 0,00% | 1,9800 | 2,0000 | 1,8900 | 6.950 | 13.589,00 |
| 08/8/2007 | 2,0000 | -0,99% | 2,0200 | 2,0600 | 1,9800 | 7.225 | 14.680,44 |
| 07/8/2007 | 2,0200 | -3,81% | 2,1000 | 2,1400 | 2,0200 | 3.062 | 6.350,00 |
| 06/8/2007 | 2,1000 | 1,45% | 2,1300 | 2,1300 | 2,0100 | 2.439 | 5.011,12 |
| 03/8/2007 | 2,0700 | -3,27% | 2,1400 | 2,1400 | 2,0500 | 4.216 | 8.801,96 |
| 02/8/2007 | 2,1400 | 0,94% | 2,1400 | 2,1400 | 2,1400 | 1.260 | 2.700,00 |
| 01/8/2007 | 2,1200 | -3,20% | 2,1300 | 2,1300 | 2,0100 | 23.869 | 49.860,70 |
| 31/7/2007 | 2,1900 | 2,82% | 2,1300 | 2,3000 | 2,1300 | 8.447 | 18.640,10 |
| 30/7/2007 | 2,1300 | -2,29% | 2,1400 | 2,1400 | 2,0200 | 6.799 | 14.163,20 |
| 27/7/2007 | 2,1800 | -1,80% | 2,0000 | 2,2200 | 2,0000 | 42.270 | 89.278,00 |
| 26/7/2007 | 2,2200 | -5,13% | 2,4400 | 2,4400 | 2,1800 | 18.264 | 41.070,02 |
| 25/7/2007 | 2,3400 | -2,50% | 2,3900 | 2,4000 | 2,3100 | 14.684 | 34.516,32 |
| 24/7/2007 | 2,4000 | -3,61% | 2,6100 | 2,6100 | 2,3700 | 19.228 | 47.762,56 |
| 23/7/2007 | 2,4900 | 1,22% | 2,5200 | 2,5200 | 2,4800 | 17.640 | 44.211,04 |
| 20/7/2007 | 2,4600 | 7,42% | 2,3100 | 2,5100 | 2,2900 | 128.807 | 307.703,60 |
| 19/7/2007 | 2,2900 | 0,00% | 2,2700 | 2,2900 | 2,2300 | 21.612 | 48.671,80 |
| 18/7/2007 | 2,2900 | 0,00% | 2,3000 | 2,3100 | 2,2700 | 7.293 | 16.737,34 |
| 17/7/2007 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2700 | 5.598 | 12.787,60 |
| 16/7/2007 | 2,2900 | -0,43% | 2,3000 | 2,3100 | 2,2000 | 6.848 | 15.600,98 |
| 13/7/2007 | 2,3000 | 0,44% | 2,3100 | 2,3100 | 2,2700 | 18.719 | 43.057,58 |
| 12/7/2007 | 2,2900 | 2,23% | 2,2400 | 2,2900 | 2,2400 | 12.849 | 29.049,00 |
| 11/7/2007 | 2,2400 | 0,00% | 2,2100 | 2,2500 | 2,1700 | 14.581 | 32.316,68 |
| 10/7/2007 | 2,2400 | -2,18% | 2,2900 | 2,2900 | 2,2400 | 13.776 | 31.181,86 |
| 09/7/2007 | 2,2900 | 0,00% | 2,3100 | 2,3100 | 2,2800 | 19.641 | 45.169,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|