| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΠ | 3,7900 | -3,81 % | -0,1500 | 20.653 |
| ΝΑΚΑΣ | 3,5400 | -3,80 % | -0,1400 | 211 |
| ΣΑΡ | 13,5000 | -3,57 % | -0,5000 | 38.302 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 38.515 |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | -0,0600 | 4.788 |
| TREK | 3,1600 | -2,77 % | -0,0900 | 2.903 |
| ΠΛΑΚΡ | 14,9000 | -2,61 % | -0,4000 | 272 |
| EVR | 2,2400 | -2,61 % | -0,0600 | 145.410 |
| ΟΛΥΜΠ | 2,4800 | -2,36 % | -0,0600 | 4.668 |
| ΕΛΛΑΚΤΩΡ | 1,3600 | -2,16 % | -0,0300 | 360.802 |
Συνεχης ενημερωση
ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)
2,3900 €
0,0100 (0,42%)
- Άνοιγμα 2,2900
- Υψηλό 2,3900
- Χαμηλό 2,2900
- Όγκος 7.749
- Τζίρος 18.323 €
- Πράξεις 53
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/1/2009 | 0,5400 | -3,57% | 0,5400 | 0,5400 | 0,5400 | 1.915 | ,00 |
| 20/1/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 2.000 | ,00 |
| 19/1/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 16/1/2009 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 2.000 | ,00 |
| 15/1/2009 | 0,5600 | 0,00% | 0,5600 | 0,5700 | 0,5600 | 2.500 | ,00 |
| 14/1/2009 | 0,5600 | 3,70% | 0,5200 | 0,5600 | 0,5200 | 2.500 | ,00 |
| 13/1/2009 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 4 | ,00 |
| 12/1/2009 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 1.050 | ,00 |
| 09/1/2009 | 0,5400 | -1,82% | 0,5700 | 0,5700 | 0,5000 | 4.410 | ,00 |
| 08/1/2009 | 0,5500 | 5,77% | 0,5500 | 0,5500 | 0,5500 | 100 | ,00 |
| 07/1/2009 | 0,5200 | 0,00% | 0,5200 | 0,5200 | 0,5200 | 2.015 | ,00 |
| 05/1/2009 | 0,5200 | -3,70% | 0,5000 | 0,5200 | 0,5000 | 4.000 | ,00 |
| 02/1/2009 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 2.000 | ,00 |
| 31/12/2008 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | ,00 | |
| 30/12/2008 | 0,5400 | 3,85% | 0,5400 | 0,5400 | 0,5400 | 2.000 | ,00 |
| 29/12/2008 | 0,5200 | 8,33% | 0,5200 | 0,5200 | 0,5200 | 50 | ,00 |
| 24/12/2008 | 0,4800 | 4,35% | 0,4800 | 0,4800 | 0,4800 | 501 | ,00 |
| 23/12/2008 | 0,4600 | -4,17% | 0,5200 | 0,5200 | 0,4600 | 385 | ,00 |
| 22/12/2008 | 0,4800 | 0,00% | 0,4800 | 0,4800 | 0,4800 | 900 | ,00 |
| 19/12/2008 | 0,4800 | 2,13% | 0,4800 | 0,4800 | 0,4800 | 3.816 | ,00 |
| 18/12/2008 | 0,4700 | 2,17% | 0,4800 | 0,4800 | 0,4500 | 9.977 | ,00 |
| 17/12/2008 | 0,4600 | -8,00% | 0,4600 | 0,4800 | 0,4500 | 7.390 | ,00 |
| 16/12/2008 | 0,5000 | -9,09% | 0,5000 | 0,5000 | 0,5000 | 15 | ,00 |
| 15/12/2008 | 0,5500 | 0,00% | 0,5500 | 0,5500 | 0,5500 | ,00 | |
| 12/12/2008 | 0,5500 | 1,85% | 0,5200 | 0,5500 | 0,5200 | 5.000 | ,00 |
| 11/12/2008 | 0,5400 | -3,57% | 0,5100 | 0,5400 | 0,5100 | 6.619 | ,00 |
| 10/12/2008 | 0,5600 | 9,80% | 0,5600 | 0,5600 | 0,5600 | 3 | ,00 |
| 09/12/2008 | 0,5100 | -1,92% | 0,4800 | 0,5100 | 0,4800 | 4.035 | ,00 |
| 08/12/2008 | 0,5200 | 0,00% | 0,5100 | 0,5300 | 0,5100 | 3.015 | ,00 |
| 05/12/2008 | 0,5200 | 0,00% | 0,4900 | 0,5200 | 0,4900 | 3.000 | ,00 |
| 04/12/2008 | 0,5200 | 1,96% | 0,5200 | 0,5200 | 0,5200 | 4.000 | ,00 |
| 03/12/2008 | 0,5100 | -5,56% | 0,5500 | 0,5500 | 0,4900 | 6.085 | ,00 |
| 02/12/2008 | 0,5400 | 3,85% | 0,5100 | 0,5500 | 0,5100 | 5.879 | ,00 |
| 01/12/2008 | 0,5200 | -1,89% | 0,5400 | 0,5400 | 0,4900 | 7.200 | ,00 |
| 28/11/2008 | 0,5300 | -3,64% | 0,5100 | 0,5300 | 0,5100 | 9.831 | ,00 |
| 27/11/2008 | 0,5500 | -1,79% | 0,5500 | 0,5600 | 0,5500 | 5.450 | ,00 |
| 26/11/2008 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 25/11/2008 | 0,5600 | 3,70% | 0,5600 | 0,5700 | 0,5600 | 3.085 | ,00 |
| 24/11/2008 | 0,5400 | 1,89% | 0,5400 | 0,5400 | 0,5400 | 2.081 | ,00 |
| 21/11/2008 | 0,5300 | 3,92% | 0,5200 | 0,5300 | 0,5200 | 7.430 | ,00 |
| 20/11/2008 | 0,5100 | 0,00% | 0,4900 | 0,5100 | 0,4800 | 7.658 | ,00 |
| 19/11/2008 | 0,5100 | -1,92% | 0,5000 | 0,5300 | 0,5000 | 9.039 | ,00 |
| 18/11/2008 | 0,5200 | -7,14% | 0,5600 | 0,5600 | 0,5100 | 27.817 | ,00 |
| 17/11/2008 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 14/11/2008 | 0,5600 | 3,70% | 0,5500 | 0,5800 | 0,5500 | 5.700 | ,00 |
| 13/11/2008 | 0,5400 | -6,90% | 0,5300 | 0,5800 | 0,5300 | 10.245 | ,00 |
| 12/11/2008 | 0,5800 | -1,69% | 0,5900 | 0,6000 | 0,5800 | 5.015 | ,00 |
| 11/11/2008 | 0,5900 | -9,23% | 0,6000 | 0,6000 | 0,5900 | 800 | ,00 |
| 10/11/2008 | 0,6500 | 8,33% | 0,6200 | 0,6500 | 0,6200 | 1.110 | ,00 |
| 07/11/2008 | 0,6000 | 0,00% | 0,5600 | 0,6500 | 0,5600 | 5.607 | ,00 |
| 06/11/2008 | 0,6000 | -7,69% | 0,6400 | 0,6400 | 0,6000 | 1.705 | ,00 |
| 05/11/2008 | 0,6500 | 1,56% | 0,6400 | 0,6600 | 0,6400 | 8.580 | ,00 |
| 04/11/2008 | 0,6400 | 4,92% | 0,6100 | 0,6500 | 0,6100 | 9.450 | ,00 |
| 03/11/2008 | 0,6100 | 0,00% | 0,6500 | 0,6500 | 0,6100 | 10.880 | ,00 |
| 31/10/2008 | 0,6100 | -1,61% | 0,6100 | 0,6200 | 0,5800 | 8.570 | ,00 |
| 30/10/2008 | 0,6200 | -6,06% | 0,6300 | 0,6800 | 0,6100 | 12.985 | ,00 |
| 29/10/2008 | 0,6600 | -4,35% | 0,7100 | 0,7300 | 0,6500 | 16.876 | ,00 |
| 27/10/2008 | 0,6900 | -15,85% | 0,6600 | 0,7100 | 0,6600 | 54.558 | ,00 |
| 24/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 23/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 22/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 21/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 20/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 17/10/2008 | 0,8200 | 7,89% | 0,8200 | 0,8200 | 0,8200 | 150 | ,00 |
| 16/10/2008 | 0,7600 | -1,30% | 0,7400 | 0,7700 | 0,7400 | 5.304 | ,00 |
| 15/10/2008 | 0,7700 | -2,53% | 0,7400 | 0,7800 | 0,7400 | 11.250 | ,00 |
| 14/10/2008 | 0,7900 | 9,72% | 0,7600 | 0,8200 | 0,7400 | 10.335 | ,00 |
| 13/10/2008 | 0,7200 | 9,09% | 0,6800 | 0,7200 | 0,6700 | 4.065 | ,00 |
| 10/10/2008 | 0,6600 | -2,94% | 0,6800 | 0,6800 | 0,6200 | 10.200 | ,00 |
| 09/10/2008 | 0,6800 | 4,62% | 0,6900 | 0,7000 | 0,6500 | 3.515 | ,00 |
| 08/10/2008 | 0,6500 | -7,14% | 0,6300 | 0,7000 | 0,6300 | 18.115 | ,00 |
| 07/10/2008 | 0,7000 | -2,78% | 0,7200 | 0,7200 | 0,6600 | 16.280 | ,00 |
| 06/10/2008 | 0,7200 | -7,69% | 0,7200 | 0,7200 | 0,7200 | 3.920 | ,00 |
| 03/10/2008 | 0,7800 | -1,27% | 0,7700 | 0,7900 | 0,7700 | 4.500 | ,00 |
| 02/10/2008 | 0,7900 | -2,47% | 0,8100 | 0,8800 | 0,7800 | 13.609 | ,00 |
| 01/10/2008 | 0,8100 | 2,53% | 0,7200 | 0,8100 | 0,7200 | 5.865 | ,00 |
| 30/9/2008 | 0,7900 | -8,14% | 0,7800 | 0,8300 | 0,7800 | 10.550 | ,00 |
| 29/9/2008 | 0,8600 | 0,00% | 0,7800 | 0,8700 | 0,7800 | 1.715 | ,00 |
| 26/9/2008 | 0,8600 | 3,61% | 0,8300 | 0,8900 | 0,8300 | 2.001 | ,00 |
| 25/9/2008 | 0,8300 | -6,74% | 0,9600 | 0,9600 | 0,8300 | 391 | ,00 |
| 24/9/2008 | 0,8900 | 3,49% | 0,9000 | 0,9000 | 0,8800 | 4.510 | ,00 |
| 23/9/2008 | 0,8600 | -2,27% | 0,8000 | 0,8600 | 0,8000 | 1.701 | ,00 |
| 22/9/2008 | 0,8800 | 6,02% | 0,7500 | 0,9000 | 0,7500 | 1.816 | ,00 |
| 19/9/2008 | 0,8300 | 6,41% | 0,8400 | 0,8500 | 0,8200 | 5.090 | ,00 |
| 18/9/2008 | 0,7800 | -2,50% | 0,7500 | 0,7800 | 0,7500 | 3.133 | ,00 |
| 17/9/2008 | 0,8000 | 5,26% | 0,7000 | 0,8200 | 0,7000 | 16.265 | ,00 |
| 16/9/2008 | 0,7600 | -3,80% | 0,7600 | 0,7700 | 0,7600 | 9.887 | ,00 |
| 15/9/2008 | 0,7900 | -7,06% | 0,7900 | 0,8300 | 0,7800 | 7.441 | ,00 |
| 12/9/2008 | 0,8500 | 0,00% | 0,8600 | 0,8600 | 0,8400 | 8.721 | ,00 |
| 11/9/2008 | 0,8500 | -2,30% | 0,8600 | 0,8600 | 0,8500 | 8.150 | ,00 |
| 10/9/2008 | 0,8700 | -4,40% | 0,8800 | 0,8900 | 0,8600 | 26.010 | ,00 |
| 09/9/2008 | 0,9100 | -1,09% | 0,9000 | 0,9200 | 0,9000 | 8.451 | ,00 |
| 08/9/2008 | 0,9200 | -1,08% | 0,9200 | 0,9600 | 0,9200 | 7.560 | ,00 |
| 05/9/2008 | 0,9300 | 0,00% | 0,9000 | 0,9300 | 0,9000 | 12.039 | ,00 |
| 04/9/2008 | 0,9300 | -5,10% | 0,9400 | 0,9800 | 0,9200 | 9.751 | ,00 |
| 03/9/2008 | 0,9800 | -2,00% | 0,9700 | 0,9800 | 0,9700 | 2.320 | ,00 |
| 02/9/2008 | 1,0000 | -1,96% | 1,0000 | 1,0400 | 1,0000 | 3.550 | ,00 |
| 01/9/2008 | 1,0200 | -2,86% | 0,9500 | 1,0200 | 0,9500 | 779 | ,00 |
| 29/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/8/2008 | 1,0500 | 9,38% | 0,9700 | 1,0500 | 0,9700 | 4.845 | ,00 |
| 27/8/2008 | 0,9600 | 3,23% | 0,9200 | 0,9600 | 0,9200 | 2.104 | ,00 |
| 26/8/2008 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9200 | 4.800 | ,00 |
| 25/8/2008 | 0,9300 | -1,06% | 0,9200 | 0,9400 | 0,9200 | 7.495 | ,00 |
| 22/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9500 | 0,9400 | 6.821 | ,00 |
| 21/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 3.713 | ,00 |
| 20/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9200 | 6.200 | ,00 |
| 19/8/2008 | 0,9400 | -2,08% | 0,9200 | 0,9400 | 0,9200 | 4.500 | ,00 |
| 18/8/2008 | 0,9600 | -1,03% | 0,9400 | 0,9600 | 0,9400 | 945 | ,00 |
| 14/8/2008 | 0,9700 | 1,04% | 0,9900 | 0,9900 | 0,9600 | 6.600 | ,00 |
| 13/8/2008 | 0,9600 | -1,03% | 0,9900 | 0,9900 | 0,9600 | 5.950 | ,00 |
| 12/8/2008 | 0,9700 | 0,00% | 0,9700 | 0,9800 | 0,9700 | 6.301 | ,00 |
| 11/8/2008 | 0,9700 | -5,83% | 0,9800 | 1,0100 | 0,9600 | 4.960 | ,00 |
| 08/8/2008 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0200 | 5.595 | ,00 |
| 07/8/2008 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 0,9900 | 6.000 | ,00 |
| 06/8/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1.030 | ,00 |
| 05/8/2008 | 1,0600 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 18.025 | ,00 |
| 04/8/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 01/8/2008 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0600 | 4.400 | ,00 |
| 31/7/2008 | 1,0700 | -0,93% | 1,0400 | 1,0700 | 1,0400 | 660 | ,00 |
| 30/7/2008 | 1,0800 | 3,85% | 1,1000 | 1,1000 | 1,0300 | 320 | ,00 |
| 29/7/2008 | 1,0400 | -2,80% | 0,9700 | 1,0700 | 0,9700 | 4.303 | ,00 |
| 28/7/2008 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 13 | ,00 |
| 25/7/2008 | 1,0500 | -6,25% | 1,0500 | 1,0800 | 1,0500 | 14.000 | ,00 |
| 24/7/2008 | 1,1200 | 0,00% | 1,0700 | 1,1200 | 1,0700 | 1.045 | ,00 |
| 23/7/2008 | 1,1200 | 4,67% | 1,0700 | 1,1300 | 1,0600 | 8.600 | ,00 |
| 22/7/2008 | 1,0700 | -1,83% | 1,0500 | 1,0800 | 1,0500 | 4.005 | ,00 |
| 21/7/2008 | 1,0900 | 0,93% | 1,0200 | 1,0900 | 1,0200 | 5.000 | ,00 |
| 18/7/2008 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 17/7/2008 | 1,0800 | 6,93% | 1,0100 | 1,0800 | 1,0000 | 12.649 | ,00 |
| 16/7/2008 | 1,0100 | -1,94% | 1,0000 | 1,0200 | 0,9500 | 10.740 | ,00 |
| 15/7/2008 | 1,0300 | -4,63% | 0,9900 | 1,0300 | 0,9800 | 9.990 | ,00 |
| 14/7/2008 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 11/7/2008 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0000 | 3.165 | ,00 |
| 10/7/2008 | 1,0800 | -3,57% | 1,0800 | 1,0800 | 1,0700 | 3.996 | ,00 |
| 09/7/2008 | 1,1200 | 8,74% | 1,1100 | 1,1200 | 1,0700 | 20.399 | ,00 |
| 08/7/2008 | 1,0300 | -3,74% | 1,0700 | 1,0700 | 1,0300 | 2.000 | ,00 |
| 07/7/2008 | 1,0700 | 0,94% | 1,0900 | 1,1000 | 1,0200 | 1.640 | ,00 |
| 04/7/2008 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0200 | 5.253 | ,00 |
| 03/7/2008 | 1,0700 | -0,93% | 1,0100 | 1,0700 | 1,0100 | 5.720 | ,00 |
| 02/7/2008 | 1,0800 | -1,82% | 1,0100 | 1,1100 | 1,0100 | 11.490 | ,00 |
| 01/7/2008 | 1,1000 | -4,35% | 1,1100 | 1,1300 | 1,0900 | 23.895 | ,00 |
| 30/6/2008 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1000 | 4.160 | ,00 |
| 27/6/2008 | 1,1600 | -2,52% | 1,1000 | 1,1700 | 1,1000 | 6.030 | ,00 |
| 26/6/2008 | 1,1900 | -1,65% | 1,1700 | 1,2200 | 1,1300 | 3.400 | ,00 |
| 25/6/2008 | 1,2100 | 2,54% | 1,2200 | 1,2300 | 1,1100 | 5.035 | ,00 |
| 24/6/2008 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1200 | 3.520 | ,00 |
| 23/6/2008 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,2000 | 9.102 | ,00 |
| 20/6/2008 | 1,2700 | 1,60% | 1,2500 | 1,2700 | 1,2300 | 2.150 | ,00 |
| 19/6/2008 | 1,2500 | -0,79% | 1,2200 | 1,2600 | 1,2200 | 8.358 | ,00 |
| 18/6/2008 | 1,2600 | -0,79% | 1,2300 | 1,2600 | 1,2300 | 1.700 | ,00 |
| 17/6/2008 | 1,2700 | 0,00% | 1,2200 | 1,2700 | 1,2200 | 5.965 | ,00 |
| 13/6/2008 | 1,2700 | -0,78% | 1,2200 | 1,2800 | 1,2200 | 6.980 | ,00 |
| 12/6/2008 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2700 | 2.032 | ,00 |
| 11/6/2008 | 1,2600 | -0,79% | 1,2400 | 1,2700 | 1,2100 | 6.600 | ,00 |
| 10/6/2008 | 1,2700 | -6,62% | 1,2700 | 1,3200 | 1,2700 | 4.645 | ,00 |
| 09/6/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/6/2008 | 1,3600 | 0,74% | 1,3500 | 1,4000 | 1,3400 | 16.930 | ,00 |
| 05/6/2008 | 1,3500 | 5,47% | 1,2900 | 1,4200 | 1,2900 | 48.549 | ,00 |
| 04/6/2008 | 1,2800 | -0,78% | 1,2200 | 1,2800 | 1,2200 | 7.674 | ,00 |
| 03/6/2008 | 1,2900 | -0,77% | 1,3000 | 1,3100 | 1,2500 | 4.415 | ,00 |
| 02/6/2008 | 1,3000 | 0,00% | 1,1800 | 1,3000 | 1,1800 | 2.900 | ,00 |
| 30/5/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/5/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 23 | ,00 |
| 28/5/2008 | 1,3000 | 0,78% | 1,2500 | 1,3400 | 1,2500 | 5.459 | ,00 |
| 27/5/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 2.635 | ,00 |
| 26/5/2008 | 1,2900 | 0,00% | 1,2700 | 1,2900 | 1,2700 | 2.015 | ,00 |
| 23/5/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 22/5/2008 | 1,2900 | 0,00% | 1,2800 | 1,3100 | 1,2500 | 2.570 | ,00 |
| 21/5/2008 | 1,2900 | -0,77% | 1,2800 | 1,3000 | 1,2800 | 4.850 | ,00 |
| 20/5/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2800 | 9.570 | ,00 |
| 19/5/2008 | 1,3000 | 0,78% | 1,2600 | 1,3000 | 1,2600 | 4.684 | ,00 |
| 16/5/2008 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 1.627 | ,00 |
| 15/5/2008 | 1,3000 | 1,56% | 1,2500 | 1,3000 | 1,2500 | 3.335 | ,00 |
| 14/5/2008 | 1,2800 | -1,54% | 1,2300 | 1,2900 | 1,2200 | 21.264 | ,00 |
| 13/5/2008 | 1,3000 | -0,76% | 1,3100 | 1,3200 | 1,2600 | 6.865 | ,00 |
| 12/5/2008 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,2400 | 6.855 | ,00 |
| 09/5/2008 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,2600 | 9.015 | ,00 |
| 08/5/2008 | 1,3400 | 4,69% | 1,2600 | 1,3400 | 1,2400 | 9.392 | ,00 |
| 07/5/2008 | 1,2800 | -0,78% | 1,2700 | 1,3000 | 1,2600 | 10.234 | ,00 |
| 06/5/2008 | 1,2900 | 0,00% | 1,2300 | 1,2900 | 1,2300 | 5.935 | ,00 |
| 05/5/2008 | 1,2900 | 3,20% | 1,3500 | 1,3500 | 1,2800 | 19.745 | ,00 |
| 02/5/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2300 | 6.176 | ,00 |
| 30/4/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2300 | 610 | ,00 |
| 29/4/2008 | 1,2500 | 0,00% | 1,2000 | 1,2900 | 1,2000 | 2.500 | ,00 |
| 24/4/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 23/4/2008 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2200 | 5.040 | ,00 |
| 22/4/2008 | 1,2600 | 7,69% | 1,1600 | 1,2800 | 1,1600 | 4.150 | ,00 |
| 21/4/2008 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1600 | 128 | ,00 |
| 18/4/2008 | 1,1600 | 0,87% | 1,1800 | 1,1900 | 1,1500 | 13.117 | ,00 |
| 17/4/2008 | 1,1500 | 0,00% | 1,1800 | 1,1800 | 1,1500 | 13.900 | ,00 |
| 16/4/2008 | 1,1500 | 5,50% | 1,0900 | 1,1500 | 1,0900 | 7.214 | ,00 |
| 15/4/2008 | 1,0900 | 0,93% | 1,0600 | 1,1300 | 1,0600 | 4.615 | ,00 |
| 14/4/2008 | 1,0800 | -5,26% | 1,1000 | 1,1100 | 1,0800 | 16.982 | ,00 |
| 11/4/2008 | 1,1400 | -0,87% | 1,1000 | 1,1900 | 1,1000 | 3.815 | ,00 |
| 10/4/2008 | 1,1500 | -2,54% | 1,2000 | 1,2100 | 1,1500 | 5.920 | ,00 |
| 09/4/2008 | 1,1800 | 2,61% | 1,1500 | 1,2200 | 1,1500 | 27.486 | ,00 |
| 08/4/2008 | 1,1500 | 1,77% | 1,1200 | 1,1500 | 1,1200 | 1.215 | ,00 |
| 07/4/2008 | 1,1300 | 7,62% | 1,0800 | 1,1500 | 1,0800 | 19.652 | ,00 |
| 04/4/2008 | 1,0500 | 2,94% | 1,0300 | 1,0500 | 1,0200 | 6.370 | ,00 |
| 03/4/2008 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0000 | 16.348 | ,00 |
| 02/4/2008 | 1,0400 | 0,97% | 1,0400 | 1,0500 | 1,0200 | 5.310 | ,00 |
| 01/4/2008 | 1,0300 | 5,10% | 0,9600 | 1,0300 | 0,9600 | 5.050 | ,00 |
| 31/3/2008 | 0,9800 | -2,00% | 0,9700 | 1,0200 | 0,9700 | 12.909 | ,00 |
| 28/3/2008 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 13.482 | ,00 |
| 27/3/2008 | 1,0200 | 3,03% | 1,0000 | 1,0300 | 1,0000 | 5.000 | ,00 |
| 26/3/2008 | 0,9900 | 6,45% | 1,0000 | 1,0000 | 0,9900 | 9.300 | ,00 |
| 20/3/2008 | 0,9300 | -4,12% | 0,9200 | 0,9600 | 0,9200 | 10.144 | ,00 |
| 19/3/2008 | 0,9700 | -3,00% | 0,9800 | 1,0000 | 0,9700 | 5.351 | ,00 |
| 18/3/2008 | 1,0000 | 7,53% | 0,9500 | 1,0000 | 0,9500 | 21.320 | ,00 |
| 17/3/2008 | 0,9300 | -7,00% | 0,9800 | 0,9800 | 0,9000 | 36.180 | ,00 |
| 14/3/2008 | 1,0000 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 23.890 | ,00 |
| 13/3/2008 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 0,9900 | 35.729 | ,00 |
| 12/3/2008 | 1,0400 | 1,96% | 1,0400 | 1,0900 | 1,0200 | 16.582 | ,00 |
| 11/3/2008 | 1,0200 | 0,99% | 0,9400 | 1,1000 | 0,9400 | 13.216 | ,00 |
| 07/3/2008 | 1,0100 | -3,81% | 1,0000 | 1,0400 | 0,9800 | 7.430 | ,00 |
| 06/3/2008 | 1,0500 | -3,67% | 1,0500 | 1,0500 | 1,0200 | 3.150 | ,00 |
| 03/3/2008 | 1,0900 | -2,68% | 1,1000 | 1,1000 | 1,0900 | 3.000 | ,00 |
| 29/2/2008 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 10.573 | ,00 |
| 28/2/2008 | 1,1200 | -1,75% | 1,1400 | 1,1700 | 1,1000 | 10.216 | ,00 |
| 27/2/2008 | 1,1400 | -0,87% | 1,1800 | 1,1800 | 1,1400 | 7.012 | ,00 |
| 26/2/2008 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1500 | 21.000 | ,00 |
| 25/2/2008 | 1,1800 | 0,00% | 1,1900 | 1,2200 | 1,1800 | 33.511 | ,00 |
| 22/2/2008 | 1,1800 | -1,67% | 1,1900 | 1,2000 | 1,1800 | 8.310 | ,00 |
| 21/2/2008 | 1,2000 | 1,69% | 1,1600 | 1,2000 | 1,1600 | 10.409 | ,00 |
| 20/2/2008 | 1,1800 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 6.412 | ,00 |
| 19/2/2008 | 1,1800 | 0,85% | 1,1800 | 1,1900 | 1,1600 | 10.600 | ,00 |
| 18/2/2008 | 1,1700 | 2,63% | 1,1400 | 1,1700 | 1,1400 | 6.820 | ,00 |
| 15/2/2008 | 1,1400 | -1,72% | 1,1300 | 1,1400 | 1,1300 | 2.500 | ,00 |
| 14/2/2008 | 1,1600 | 0,87% | 1,1500 | 1,1800 | 1,1500 | 3.172 | ,00 |
| 13/2/2008 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 2.884 | ,00 |
| 12/2/2008 | 1,1300 | 2,73% | 1,1000 | 1,1300 | 1,0700 | 10.095 | ,00 |
| 11/2/2008 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0200 | 23.463 | ,00 |
| 08/2/2008 | 1,1000 | -4,35% | 1,1500 | 1,2000 | 1,1000 | 5.845 | ,00 |
| 07/2/2008 | 1,1500 | -4,96% | 1,1900 | 1,1900 | 1,1400 | 11.770 | ,00 |
| 06/2/2008 | 1,2100 | 1,68% | 1,1600 | 1,2100 | 1,1400 | 7.995 | ,00 |
| 05/2/2008 | 1,1900 | -4,03% | 1,2300 | 1,2400 | 1,1900 | 6.368 | ,00 |
| 04/2/2008 | 1,2400 | 0,00% | 1,2500 | 1,2500 | 1,1800 | 7.300 | ,00 |
| 01/2/2008 | 1,2400 | 5,08% | 1,1800 | 1,2500 | 1,1800 | 17.782 | ,00 |
| 31/1/2008 | 1,1800 | 1,72% | 1,1500 | 1,1900 | 1,1200 | 11.980 | ,00 |
| 30/1/2008 | 1,1600 | 1,75% | 1,1500 | 1,1600 | 1,1500 | 6.400 | ,00 |
| 29/1/2008 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,0600 | 30.359 | ,00 |
| 28/1/2008 | 1,1200 | -3,45% | 1,0600 | 1,1500 | 1,0500 | 35.400 | ,00 |
| 25/1/2008 | 1,1600 | 9,43% | 1,0800 | 1,1600 | 1,0600 | 62.615 | ,00 |
| 24/1/2008 | 1,0600 | 15,22% | 0,9700 | 1,0600 | 0,9500 | 37.010 | ,00 |
| 23/1/2008 | 0,9200 | -15,60% | 1,1000 | 1,1200 | 0,9000 | 57.755 | ,00 |
| 22/1/2008 | 1,0900 | -3,54% | 1,0600 | 1,0900 | 1,0200 | 51.800 | ,00 |
| 21/1/2008 | 1,1300 | -7,38% | 1,2000 | 1,2000 | 1,1000 | 46.510 | ,00 |
| 18/1/2008 | 1,2200 | 0,83% | 1,1900 | 1,2500 | 1,1800 | 10.415 | ,00 |
| 17/1/2008 | 1,2100 | -1,63% | 1,3100 | 1,3100 | 1,1800 | 15.945 | ,00 |
| 16/1/2008 | 1,2300 | -3,15% | 1,2200 | 1,2400 | 1,1900 | 20.770 | ,00 |
| 15/1/2008 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2600 | 14.735 | ,00 |
| 14/1/2008 | 1,3200 | 0,76% | 1,3200 | 1,3300 | 1,2600 | 17.071 | ,00 |
| 11/1/2008 | 1,3100 | -7,09% | 1,3800 | 1,3800 | 1,3100 | 11.005 | ,00 |
| 10/1/2008 | 1,4100 | -2,76% | 1,4500 | 1,4900 | 1,4000 | 9.545 | ,00 |
| 09/1/2008 | 1,4500 | -2,03% | 1,4300 | 1,4800 | 1,4200 | 15.662 | ,00 |
| 08/1/2008 | 1,4800 | -1,99% | 1,4900 | 1,5300 | 1,4600 | 19.750 | ,00 |
| 07/1/2008 | 1,5100 | 0,00% | 1,5000 | 1,5200 | 1,4800 | 14.450 | ,00 |
| 04/1/2008 | 1,5100 | -1,95% | 1,5400 | 1,5600 | 1,5000 | 19.895 | ,00 |
| 03/1/2008 | 1,5400 | -2,53% | 1,5900 | 1,5900 | 1,5200 | 12.880 | ,00 |
| 02/1/2008 | 1,5800 | -0,63% | 1,5900 | 1,6100 | 1,5600 | 10.700 | ,00 |
| 31/12/2007 | 1,5900 | 1,27% | 1,5700 | 1,6000 | 1,5400 | 8.330 | 13.056,71 |
| 28/12/2007 | 1,5700 | 1,95% | 1,5700 | 1,5700 | 1,5200 | 10.757 | 16.674,49 |
| 27/12/2007 | 1,5400 | 0,65% | 1,6600 | 1,6600 | 1,5400 | 40.096 | 64.185,62 |
| 24/12/2007 | 1,5300 | 1,32% | 1,5000 | 1,5300 | 1,4800 | 24.786 | 37.309,94 |
| 21/12/2007 | 1,5100 | -3,21% | 1,5600 | 1,5600 | 1,5000 | 13.164 | 19.985,86 |
| 20/12/2007 | 1,5600 | -1,27% | 1,5500 | 1,6000 | 1,5200 | 13.468 | 20.781,36 |
| 19/12/2007 | 1,5800 | -0,63% | 1,6300 | 1,6300 | 1,5700 | 10.700 | 17.056,80 |
| 18/12/2007 | 1,5900 | 1,27% | 1,6600 | 1,6600 | 1,5600 | 14.436 | 23.084,82 |
| 17/12/2007 | 1,5700 | -5,42% | 1,6800 | 1,6800 | 1,5500 | 38.734 | 61.774,20 |
| 14/12/2007 | 1,6600 | 9,21% | 1,5100 | 1,7400 | 1,5100 | 955.121 | 1.449.335,98 |
| 13/12/2007 | 1,5200 | 0,00% | 1,5000 | 1,5400 | 1,5000 | 16.044 | 24.378,41 |
| 12/12/2007 | 1,5200 | 2,01% | 1,4900 | 1,5300 | 1,4900 | 9.805 | 14.758,41 |
| 11/12/2007 | 1,4900 | -0,67% | 1,5300 | 1,5300 | 1,4900 | 31.600 | 47.730,30 |
| 10/12/2007 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4700 | 18.023 | 26.832,88 |
| 07/12/2007 | 1,4900 | 0,00% | 1,5000 | 1,5100 | 1,4800 | 23.339 | 34.891,55 |
| 06/12/2007 | 1,4900 | 0,00% | 1,5000 | 1,5200 | 1,4600 | 65.095 | 96.925,54 |
| 05/12/2007 | 1,4900 | 0,00% | 1,4900 | 1,5200 | 1,4800 | 34.568 | 52.067,82 |
| 04/12/2007 | 1,4900 | -1,32% | 1,5000 | 1,5000 | 1,4700 | 17.205 | 25.579,11 |
| 03/12/2007 | 1,5100 | -2,58% | 1,5500 | 1,5500 | 1,5000 | 19.175 | 29.130,75 |
| 30/11/2007 | 1,5500 | -0,64% | 1,5500 | 1,5600 | 1,5400 | 15.500 | 24.030,00 |
| 29/11/2007 | 1,5600 | 0,65% | 1,5700 | 1,6000 | 1,5600 | 18.700 | 29.375,00 |
| 28/11/2007 | 1,5500 | 2,65% | 1,5100 | 1,5500 | 1,5000 | 15.677 | 23.937,21 |
| 27/11/2007 | 1,5100 | -1,31% | 1,5100 | 1,5100 | 1,4900 | 13.790 | 20.708,10 |
| 26/11/2007 | 1,5300 | 0,00% | 1,5500 | 1,6200 | 1,5300 | 24.030 | 3.278.565,00 |
| 23/11/2007 | 1,5300 | 4,08% | 1,4700 | 1,5500 | 1,4700 | 20.255 | 27.635,90 |
| 22/11/2007 | 1,4700 | -2,00% | 1,5000 | 1,5000 | 1,3700 | 33.571 | 48.961,62 |
| 21/11/2007 | 1,5000 | -5,66% | 1,5800 | 1,6000 | 1,4600 | 65.520 | 99.636,00 |
| 20/11/2007 | 1,5900 | -1,85% | 1,6100 | 1,6100 | 1,5800 | 22.120 | 3.532.858,00 |
| 19/11/2007 | 1,6200 | -3,57% | 1,6600 | 1,6600 | 1,6100 | 22.570 | 36.809,05 |
| 16/11/2007 | 1,6800 | 1,82% | 1,6100 | 1,6900 | 1,6100 | 38.697 | 63.932,37 |
| 15/11/2007 | 1,6500 | -0,60% | 1,6200 | 1,6600 | 1,5900 | 25.985 | 38.881,20 |
| 14/11/2007 | 1,6600 | 3,75% | 1,6200 | 1,6600 | 1,6100 | 33.755 | 53.966,77 |
| 13/11/2007 | 1,6000 | 0,63% | 1,5900 | 1,6000 | 1,5500 | 19.825 | 3.131.420,00 |
| 12/11/2007 | 1,5900 | -1,24% | 1,5900 | 1,6100 | 1,5700 | 65.390 | 103.280,70 |
| 09/11/2007 | 1,6100 | -1,83% | 1,6400 | 1,6700 | 1,6000 | 44.351 | 72.426,15 |
| 08/11/2007 | 1,6400 | -2,96% | 1,6100 | 1,7200 | 1,6100 | 54.665 | 90.762,27 |
| 07/11/2007 | 1,6900 | -2,87% | 1,7300 | 1,7300 | 1,6600 | 41.570 | 70.272,00 |
| 06/11/2007 | 1,7400 | -1,69% | 1,7700 | 1,8100 | 1,7400 | 40.584 | 71.395,66 |
| 05/11/2007 | 1,7700 | 5,99% | 1,6600 | 1,8200 | 1,6600 | 59.430 | 103.356,00 |
| 02/11/2007 | 1,6700 | 0,00% | 1,6300 | 1,6900 | 1,6300 | 52.820 | 88.366,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 809.962 |
| ΝΑΥΠ | 1,6700 | 2,77 % | 0,0450 | 10.628 |
| ΓΚΜΕΖΖ | 0,4820 | 2,55 % | 0,0120 | 131.501 |
| ΕΛΙΝ | 2,5700 | 1,98 % | 0,0500 | 25.805 |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 0,0085 | 1.095.975 |
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 8.839.417 |
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 0,0300 | 214.199 |
| AEM | 6,1650 | 1,65 % | 0,1000 | 51.805 |
| ΦΡΙΓΟ | 0,4570 | 1,56 % | 0,0070 | 54.026 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 1,46 % | 0,4000 | 33 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 68.687.361 |
| ΕΤΕ | 14,2850 | 0,60 % | 0,0850 | 38.852.159 |
| ΑΛΦΑ | 3,9900 | -0,18 % | -0,0070 | 35.897.283 |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | -0,0180 | 25.152.418 |
| TITC | 55,1000 | 1,29 % | 0,7000 | 14.394.649 |
| ΟΠΑΠ | 18,2800 | -0,38 % | -0,0700 | 10.193.183 |
| ΔΕΗ | 18,1500 | -1,57 % | -0,2900 | 10.140.834 |
| ΜΠΕΛΑ | 27,7000 | 0,36 % | 0,1000 | 8.078.557 |
| ΟΤΕ | 16,8500 | -0,18 % | -0,0300 | 7.681.494 |
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 7.092.370 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 35,90εκ. |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 68,69εκ. |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | 6.644.326 | 25,15εκ. |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 38,85εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,00 % | 1.835.051 | 1,97εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 497,7χιλ. |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 7,09εκ. |
| ΦΒΜΕΖΖ | 0,0714 | 0,14 % | 715.841 | 50.436 |
| ΔΕΗ | 18,1500 | -1,57 % | 556.915 | 10,14εκ. |
| ΟΠΑΠ | 18,2800 | -0,38 % | 555.718 | 10,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 214.199 | 0,98 % |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 0,72 % |
| DIMAND | 11,2000 | 1,36 % | 133.476 | 0,71 % |
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 0,35 % |
| EIS | 1,9940 | -0,10 % | 54.295 | 0,35 % |
| TITC | 55,1000 | 1,29 % | 262.463 | 0,34 % |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 0,30 % |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 0,27 % |
| ΣΑΝΜΕΖΖ | 0,1904 | 0,11 % | 470.872 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2000 | 0,00 % | 180 | 9,72 % |
| TREK | 3,1600 | -2,77 % | 2.903 | 6,77 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 0,00 % | 18.397 | 6,25 % |
| ΝΑΥΠ | 1,6700 | 2,77 % | 10.628 | 6,15 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 6,02 % |
| ΠΑΙΡ | 0,9500 | -1,86 % | 4.114 | 5,37 % |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | 4.788 | 5,34 % |
| ΚΕΚΡ | 2,0700 | -3,27 % | 38.515 | 5,14 % |
| ΣΕΝΤΡ | 0,3610 | 1,12 % | 35.271 | 5,04 % |
| ΙΛΥΔΑ | 5,2800 | -1,49 % | 13.611 | 4,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|