| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)
2,3000 €
0,0200 (0,88%)
- Άνοιγμα 2,2800
- Υψηλό 2,3600
- Χαμηλό 2,2500
- Όγκος 22.471
- Τζίρος 52.313 €
- Πράξεις 62
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 01/11/2007 | 1,6700 | -1,76% | 1,7100 | 1,7200 | 1,6500 | 36.915 | 62.450,93 |
| 31/10/2007 | 1,7000 | 0,59% | 1,6900 | 1,7100 | 1,6800 | 33.032 | 55.969,23 |
| 30/10/2007 | 1,6900 | -2,31% | 1,7200 | 1,7200 | 1,6900 | 48.735 | 80.993,00 |
| 29/10/2007 | 1,7300 | -1,70% | 1,7500 | 1,7600 | 1,7100 | 46.870 | 81.501,20 |
| 26/10/2007 | 1,7600 | -1,12% | 1,7800 | 1,7800 | 1,7500 | 17.221 | 30.268,92 |
| 25/10/2007 | 1,7800 | -0,56% | 1,7500 | 1,7900 | 1,7500 | 21.144 | 37.388,00 |
| 24/10/2007 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7500 | 31.030 | 54.709,00 |
| 23/10/2007 | 1,7900 | 1,13% | 1,8000 | 1,8000 | 1,7900 | 36.475 | 65.397,85 |
| 22/10/2007 | 1,7700 | -1,12% | 1,7600 | 1,7900 | 1,7500 | 27.636 | 48.911,30 |
| 19/10/2007 | 1,7900 | 1,13% | 1,7800 | 1,8200 | 1,7800 | 22.496 | 38.536,13 |
| 18/10/2007 | 1,7700 | -1,12% | 1,7900 | 1,8500 | 1,7600 | 74.339 | 133.259,00 |
| 17/10/2007 | 1,7900 | 0,56% | 1,7800 | 1,8000 | 1,7800 | 26.479 | 47.360,68 |
| 16/10/2007 | 1,7800 | -1,66% | 1,7900 | 1,7900 | 1,7700 | 31.890 | 56.848,04 |
| 15/10/2007 | 1,8100 | -1,09% | 1,8500 | 1,8500 | 1,8000 | 27.917 | 50.703,20 |
| 12/10/2007 | 1,8300 | -0,54% | 1,8400 | 1,8500 | 1,8000 | 60.883 | 110.839,00 |
| 11/10/2007 | 1,8400 | 5,14% | 1,7400 | 1,8700 | 1,7400 | 104.372 | 191.424,50 |
| 10/10/2007 | 1,7500 | -3,31% | 1,8200 | 1,8300 | 1,7400 | 83.880 | 148.878,75 |
| 09/10/2007 | 1,8100 | -2,16% | 1,8200 | 1,8600 | 1,8100 | 41.170 | 75.218,30 |
| 08/10/2007 | 1,8500 | -1,60% | 1,8800 | 1,9100 | 1,8300 | 47.797 | 88.463,75 |
| 05/10/2007 | 1,8800 | 0,53% | 1,8700 | 1,9200 | 1,8700 | 27.070 | 51.411,83 |
| 04/10/2007 | 1,8700 | -0,53% | 1,8800 | 1,9200 | 1,8400 | 50.142 | 93.716,00 |
| 03/10/2007 | 1,8800 | -3,59% | 1,8900 | 1,9300 | 1,8700 | 189.295 | 357.872,77 |
| 02/10/2007 | 1,9500 | -2,01% | 1,9900 | 2,0600 | 1,9400 | 97.241 | 191.980,02 |
| 01/10/2007 | 1,9900 | -1,49% | 1,9900 | 2,0500 | 1,9800 | 38.745 | 77.424,39 |
| 28/9/2007 | 2,0200 | -0,98% | 2,0200 | 2,0600 | 2,0100 | 39.821 | 78.844,77 |
| 27/9/2007 | 2,0400 | -0,97% | 2,1100 | 2,1400 | 2,0300 | 47.602 | 99.494,88 |
| 26/9/2007 | 2,0600 | 0,00% | 2,1100 | 2,1100 | 2,0300 | 47.912 | 99.059,00 |
| 25/9/2007 | 2,0600 | -3,74% | 2,1400 | 2,1800 | 2,0400 | 62.779 | 132.552,00 |
| 24/9/2007 | 2,1400 | 12,63% | 1,9100 | 2,1700 | 1,9100 | 136.553 | 270.428,68 |
| 21/9/2007 | 1,9000 | 0,53% | 1,8700 | 1,9600 | 1,8600 | 40.909 | 78.292,84 |
| 20/9/2007 | 1,8900 | 1,61% | 1,8700 | 1,9000 | 1,8600 | 4.549 | 8.549,57 |
| 19/9/2007 | 1,8600 | 2,76% | 1,8800 | 1,9100 | 1,8300 | 16.817 | 30.588,12 |
| 18/9/2007 | 1,8100 | -1,63% | 1,8300 | 1,8500 | 1,7800 | 35.369 | 64.028,00 |
| 17/9/2007 | 1,8400 | -2,13% | 1,9300 | 1,9400 | 1,8200 | 36.345 | 65.525,95 |
| 14/9/2007 | 1,8800 | -1,57% | 1,9000 | 1,9000 | 1,8700 | 17.619 | 33.157,83 |
| 13/9/2007 | 1,9100 | 1,06% | 1,8700 | 1,9200 | 1,8500 | 61.469 | 116.868,75 |
| 12/9/2007 | 1,8900 | -0,53% | 1,8900 | 1,9000 | 1,8900 | 26.835 | 50.872,00 |
| 11/9/2007 | 1,9000 | -0,52% | 1,9000 | 1,9400 | 1,8900 | 50.057 | 95.362,50 |
| 10/9/2007 | 1,9100 | -1,04% | 1,9100 | 1,9100 | 1,8800 | 38.938 | 74.104,03 |
| 07/9/2007 | 1,9300 | -1,53% | 1,9600 | 1,9900 | 1,9200 | 31.135 | 58.757,55 |
| 06/9/2007 | 1,9600 | 1,03% | 1,9400 | 2,0000 | 1,9200 | 44.702 | 86.769,64 |
| 05/9/2007 | 1,9400 | -1,52% | 1,8900 | 1,9700 | 1,8900 | 62.604 | 121.314,26 |
| 04/9/2007 | 1,9700 | 0,00% | 1,9400 | 1,9700 | 1,9400 | 55.430 | 108.814,04 |
| 03/9/2007 | 1,9700 | -2,48% | 2,0200 | 2,0200 | 1,9600 | 48.824 | 96.667,92 |
| 31/8/2007 | 2,0200 | 2,02% | 1,9800 | 2,0300 | 1,9800 | 19.499 | 39.334,00 |
| 30/8/2007 | 1,9800 | 0,00% | 1,9800 | 2,0300 | 1,9800 | 37.407 | 74.594,82 |
| 29/8/2007 | 1,9800 | -1,98% | 2,0000 | 2,0000 | 1,9500 | 67.550 | 133.216,30 |
| 28/8/2007 | 2,0200 | -1,46% | 2,0600 | 2,0600 | 2,0000 | 28.505 | 53.979,80 |
| 27/8/2007 | 2,0500 | 0,00% | 2,0500 | 2,1000 | 2,0300 | 55.615 | 114.309,75 |
| 24/8/2007 | 2,0500 | 0,99% | 2,0300 | 2,0700 | 2,0200 | 53.964 | 110.042,62 |
| 23/8/2007 | 2,0300 | 1,00% | 2,0600 | 2,0900 | 2,0200 | 84.865 | 174.415,75 |
| 22/8/2007 | 2,0100 | 3,08% | 1,9900 | 2,0300 | 1,9800 | 57.903 | 116.356,93 |
| 21/8/2007 | 1,9500 | 0,00% | 1,9500 | 1,9900 | 1,9200 | 89.379 | 174.932,96 |
| 20/8/2007 | 1,9500 | -0,51% | 1,9600 | 2,0300 | 1,9400 | 97.437 | 191.803,40 |
| 17/8/2007 | 1,9600 | 3,16% | 1,9000 | 1,9800 | 1,8800 | 117.575 | 227.623,05 |
| 16/8/2007 | 1,9000 | -6,86% | 1,9600 | 1,9600 | 1,8900 | 63.214 | 121.160,75 |
| 14/8/2007 | 2,0400 | 2,00% | 2,0200 | 2,0600 | 1,9900 | 23.545 | 47.892,15 |
| 13/8/2007 | 2,0000 | 1,52% | 2,0300 | 2,0700 | 1,9500 | 68.444 | 137.666,65 |
| 10/8/2007 | 1,9700 | -5,74% | 2,0400 | 2,0500 | 1,9400 | 114.715 | 227.191,41 |
| 09/8/2007 | 2,0900 | -6,28% | 2,2300 | 2,2500 | 2,0800 | 102.310 | 222.849,60 |
| 08/8/2007 | 2,2300 | -0,45% | 2,2600 | 2,2700 | 2,2200 | 27.783 | 62.259,79 |
| 07/8/2007 | 2,2400 | -0,44% | 2,3100 | 2,3400 | 2,2300 | 67.447 | 153.369,52 |
| 06/8/2007 | 2,2500 | -0,88% | 2,2500 | 2,2800 | 2,2400 | 74.687 | 168.266,98 |
| 03/8/2007 | 2,2700 | -0,44% | 2,2900 | 2,3200 | 2,2700 | 57.030 | 130.383,20 |
| 02/8/2007 | 2,2800 | -0,87% | 2,3500 | 2,3500 | 2,2700 | 55.389 | 122.850,08 |
| 01/8/2007 | 2,3000 | -3,36% | 2,3200 | 2,3400 | 2,2600 | 115.636 | 264.328,00 |
| 31/7/2007 | 2,3800 | 3,03% | 2,3100 | 2,4300 | 2,3100 | 115.765 | 247.691,65 |
| 30/7/2007 | 2,3100 | -0,86% | 2,3000 | 2,3700 | 2,2700 | 76.150 | 143.461,52 |
| 27/7/2007 | 2,3300 | -0,85% | 2,3000 | 2,3700 | 2,2800 | 100.115 | 232.642,10 |
| 26/7/2007 | 2,3500 | -6,00% | 2,5200 | 2,5200 | 2,3300 | 96.256 | 218.570,63 |
| 25/7/2007 | 2,5000 | 0,00% | 2,4800 | 2,5300 | 2,4500 | 51.969 | 129.280,44 |
| 24/7/2007 | 2,5000 | -2,72% | 2,6300 | 2,6600 | 2,4900 | 110.152 | 275.242,81 |
| 23/7/2007 | 2,5700 | 1,98% | 2,5000 | 2,6400 | 2,4900 | 146.270 | 378.221,35 |
| 20/7/2007 | 2,5200 | -0,79% | 2,5400 | 2,5800 | 2,5100 | 108.200 | 267.491,10 |
| 19/7/2007 | 2,5400 | 2,01% | 2,4900 | 2,6000 | 2,4900 | 141.549 | 361.662,28 |
| 18/7/2007 | 2,4900 | -3,11% | 2,5700 | 2,5900 | 2,4800 | 160.609 | 389.283,59 |
| 17/7/2007 | 2,5700 | -0,77% | 2,6200 | 2,6400 | 2,5500 | 185.267 | 482.105,50 |
| 16/7/2007 | 2,5900 | 5,71% | 2,5000 | 2,6900 | 2,5000 | 357.199 | 932.834,17 |
| 13/7/2007 | 2,4500 | -3,54% | 2,5400 | 2,5900 | 2,4400 | 155.944 | 391.741,64 |
| 12/7/2007 | 2,5400 | -2,31% | 2,7000 | 2,7200 | 0,0000 | 192.914 | 460.782,52 |
| 11/7/2007 | 2,6000 | 3,59% | 2,7000 | 2,7200 | 2,5400 | 276.678 | 714.263,62 |
| 10/7/2007 | 2,5100 | -1,57% | 2,5200 | 2,6300 | 2,5000 | 133.775 | 329.714,90 |
| 09/7/2007 | 2,5500 | -0,78% | 2,5500 | 2,6300 | 2,5200 | 111.814 | 288.096,27 |
| 06/7/2007 | 2,5700 | 0,00% | 2,5800 | 2,6600 | 2,5500 | 118.672 | 292.993,55 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|