| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΔΟΥΡΟΣ Α.Ε. (ΔΟΥΡΟ)
0,2500 €
0,0000 (0,00%)
- Άνοιγμα 0,2500
- Υψηλό 0,2500
- Χαμηλό 0,2500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2008 | 0,8200 | 9,33% | 0,7300 | 0,8200 | 0,7300 | 265 | ,00 |
| 07/11/2008 | 0,7500 | -5,06% | 0,8600 | 0,8600 | 0,7500 | 180 | ,00 |
| 06/11/2008 | 0,7900 | -9,20% | 0,8000 | 0,8400 | 0,7900 | 5.007 | ,00 |
| 05/11/2008 | 0,8700 | 12,99% | 0,7900 | 0,8900 | 0,7900 | 3.500 | ,00 |
| 04/11/2008 | 0,7700 | 10,00% | 0,7000 | 0,8400 | 0,7000 | 815 | ,00 |
| 03/11/2008 | 0,7000 | 6,06% | 0,6800 | 0,7000 | 0,6800 | 1.620 | ,00 |
| 31/10/2008 | 0,6600 | 6,45% | 0,6800 | 0,7400 | 0,6400 | 1.060 | ,00 |
| 30/10/2008 | 0,6200 | 8,77% | 0,6200 | 0,6200 | 0,6200 | 4.510 | ,00 |
| 29/10/2008 | 0,5700 | 3,64% | 0,6000 | 0,6000 | 0,5600 | 37.680 | ,00 |
| 27/10/2008 | 0,5500 | -3,51% | 0,6200 | 0,6200 | 0,5500 | 3.510 | ,00 |
| 24/10/2008 | 0,5700 | -19,72% | 0,7100 | 0,7100 | 0,5700 | 49.575 | ,00 |
| 23/10/2008 | 0,7100 | -7,79% | 0,7100 | 0,7400 | 0,6500 | 8.347 | ,00 |
| 22/10/2008 | 0,7700 | -7,23% | 0,8900 | 0,8900 | 0,7500 | 5.005 | ,00 |
| 21/10/2008 | 0,8300 | 6,41% | 0,8300 | 0,8300 | 0,8300 | 30 | ,00 |
| 20/10/2008 | 0,7800 | 0,00% | 0,7200 | 0,8400 | 0,7200 | 50 | ,00 |
| 17/10/2008 | 0,7800 | 0,00% | 0,7100 | 0,7800 | 0,7100 | 1.800 | ,00 |
| 16/10/2008 | 0,7800 | -2,50% | 0,8000 | 0,8000 | 0,7800 | 3.500 | ,00 |
| 15/10/2008 | 0,8000 | -6,98% | 0,9200 | 0,9200 | 0,8000 | 7.380 | ,00 |
| 14/10/2008 | 0,8600 | 1,18% | 0,8600 | 0,8900 | 0,8400 | 7.720 | ,00 |
| 13/10/2008 | 0,8500 | 4,94% | 0,8900 | 0,8900 | 0,8300 | 5.370 | ,00 |
| 10/10/2008 | 0,8100 | -10,00% | 0,9300 | 0,9300 | 0,8100 | 4.135 | ,00 |
| 09/10/2008 | 0,9000 | 0,00% | 0,9500 | 0,9500 | 0,8700 | 2.600 | ,00 |
| 08/10/2008 | 0,9000 | -9,09% | 1,0700 | 1,0700 | 0,9000 | 6.417 | ,00 |
| 07/10/2008 | 0,9900 | -1,98% | 1,0900 | 1,0900 | 0,9700 | 4.188 | ,00 |
| 06/10/2008 | 1,0100 | -3,81% | 1,0000 | 1,0500 | 0,9500 | 4.134 | ,00 |
| 03/10/2008 | 1,0500 | -0,94% | 1,0000 | 1,0600 | 1,0000 | 1.802 | ,00 |
| 02/10/2008 | 1,0600 | -8,62% | 1,1600 | 1,1600 | 1,0600 | 2.190 | ,00 |
| 01/10/2008 | 1,1600 | 8,41% | 1,1600 | 1,1600 | 1,1600 | 10 | ,00 |
| 30/9/2008 | 1,0700 | -5,31% | 1,1200 | 1,1200 | 1,0700 | 1.924 | ,00 |
| 29/9/2008 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 26/9/2008 | 1,1300 | -4,24% | 1,1500 | 1,1500 | 1,1300 | 4.000 | ,00 |
| 25/9/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/9/2008 | 1,1800 | 5,36% | 1,1100 | 1,1900 | 1,1000 | 551 | ,00 |
| 23/9/2008 | 1,1200 | -5,88% | 1,1100 | 1,1600 | 1,1100 | 561 | ,00 |
| 22/9/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 30 | ,00 |
| 19/9/2008 | 1,1900 | 11,21% | 1,1500 | 1,2800 | 1,1400 | 1.970 | ,00 |
| 18/9/2008 | 1,0700 | -7,76% | 1,1000 | 1,1000 | 1,0600 | 3.284 | ,00 |
| 17/9/2008 | 1,1600 | 0,87% | 1,2300 | 1,2300 | 1,1100 | 640 | ,00 |
| 16/9/2008 | 1,1500 | 0,00% | 1,0400 | 1,1800 | 1,0400 | 2.350 | ,00 |
| 15/9/2008 | 1,1500 | -9,45% | 1,2200 | 1,2200 | 1,1500 | 9.790 | ,00 |
| 12/9/2008 | 1,2700 | -0,78% | 1,2300 | 1,2700 | 1,2200 | 2.040 | ,00 |
| 11/9/2008 | 1,2800 | 0,79% | 1,2300 | 1,2800 | 1,2300 | 330 | ,00 |
| 10/9/2008 | 1,2700 | -2,31% | 1,2800 | 1,3200 | 1,2100 | 4.860 | ,00 |
| 09/9/2008 | 1,3000 | 1,56% | 1,2800 | 1,3500 | 1,2800 | 1.255 | ,00 |
| 08/9/2008 | 1,2800 | -5,88% | 1,3000 | 1,3600 | 1,2800 | 1.670 | ,00 |
| 05/9/2008 | 1,3600 | -2,16% | 1,3100 | 1,3600 | 1,3000 | 860 | ,00 |
| 04/9/2008 | 1,3900 | 0,72% | 1,4000 | 1,4600 | 1,3900 | 387 | ,00 |
| 03/9/2008 | 1,3800 | 2,22% | 1,3700 | 1,3800 | 1,3700 | 1.650 | ,00 |
| 02/9/2008 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3500 | 5.813 | ,00 |
| 01/9/2008 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 3.200 | ,00 |
| 29/8/2008 | 1,4000 | 0,72% | 1,3700 | 1,4000 | 1,3700 | 1.000 | ,00 |
| 28/8/2008 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 121 | ,00 |
| 27/8/2008 | 1,3600 | -2,86% | 1,4400 | 1,4400 | 1,3600 | 5.820 | ,00 |
| 26/8/2008 | 1,4000 | -4,76% | 1,4000 | 1,4000 | 1,3400 | 620 | ,00 |
| 25/8/2008 | 1,4700 | 5,76% | 1,3400 | 1,4700 | 1,3400 | 2.961 | ,00 |
| 22/8/2008 | 1,3900 | 3,73% | 1,3400 | 1,3900 | 1,3000 | 5.120 | ,00 |
| 21/8/2008 | 1,3400 | -2,90% | 1,3800 | 1,3800 | 1,3400 | 20 | ,00 |
| 20/8/2008 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 1.500 | ,00 |
| 19/8/2008 | 1,3900 | -0,71% | 1,3400 | 1,3900 | 1,3400 | 53 | ,00 |
| 18/8/2008 | 1,4000 | 2,94% | 1,3700 | 1,4000 | 1,3500 | 4.000 | ,00 |
| 14/8/2008 | 1,3600 | -2,86% | 1,3800 | 1,4000 | 1,3500 | 8.460 | ,00 |
| 13/8/2008 | 1,4000 | 0,00% | 1,4000 | 1,4400 | 1,3900 | 7.750 | ,00 |
| 12/8/2008 | 1,4000 | -1,41% | 1,4000 | 1,4600 | 1,3900 | 15.902 | ,00 |
| 11/8/2008 | 1,4200 | 3,65% | 1,4500 | 1,4500 | 1,3900 | 12.101 | ,00 |
| 08/8/2008 | 1,3700 | -2,14% | 1,3900 | 1,4200 | 1,3500 | 18.900 | ,00 |
| 07/8/2008 | 1,4000 | 0,00% | 1,3900 | 1,4100 | 1,3600 | 16.546 | ,00 |
| 06/8/2008 | 1,4000 | 0,72% | 1,3500 | 1,4200 | 1,3500 | 8.476 | ,00 |
| 05/8/2008 | 1,3900 | 5,30% | 1,3500 | 1,3900 | 1,3500 | 510 | ,00 |
| 04/8/2008 | 1,3200 | 1,54% | 1,3100 | 1,3600 | 1,3100 | 2.080 | ,00 |
| 01/8/2008 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 5.002 | ,00 |
| 31/7/2008 | 1,3500 | 3,05% | 1,3200 | 1,3600 | 1,2900 | 1.020 | ,00 |
| 30/7/2008 | 1,3100 | 1,55% | 1,2700 | 1,3100 | 1,2700 | 3.220 | ,00 |
| 29/7/2008 | 1,2900 | 0,78% | 1,2800 | 1,3000 | 1,2800 | 11.547 | ,00 |
| 28/7/2008 | 1,2800 | 3,23% | 1,2800 | 1,2800 | 1,2800 | 200 | ,00 |
| 25/7/2008 | 1,2400 | -6,77% | 1,2900 | 1,2900 | 1,2400 | 9.060 | ,00 |
| 24/7/2008 | 1,3300 | 3,10% | 1,2100 | 1,3300 | 1,2100 | 1.226 | ,00 |
| 23/7/2008 | 1,2900 | 0,00% | 1,3000 | 1,3500 | 1,2900 | 12.256 | ,00 |
| 22/7/2008 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2500 | 2.345 | ,00 |
| 21/7/2008 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2300 | 9.730 | ,00 |
| 18/7/2008 | 1,2400 | 0,81% | 1,1900 | 1,2400 | 1,1900 | 1.010 | ,00 |
| 17/7/2008 | 1,2300 | 2,50% | 1,2100 | 1,2300 | 1,1800 | 2.310 | ,00 |
| 16/7/2008 | 1,2000 | 0,00% | 1,1600 | 1,2400 | 1,1500 | 6.611 | ,00 |
| 15/7/2008 | 1,2000 | -2,44% | 1,1900 | 1,2100 | 1,1600 | 3.210 | ,00 |
| 14/7/2008 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2200 | 4.239 | ,00 |
| 11/7/2008 | 1,2500 | 0,81% | 1,2900 | 1,2900 | 1,1900 | 180 | ,00 |
| 10/7/2008 | 1,2400 | -3,88% | 1,2400 | 1,2400 | 1,2100 | 2.699 | ,00 |
| 09/7/2008 | 1,2900 | 4,88% | 1,2400 | 1,2900 | 1,2300 | 1.307 | ,00 |
| 08/7/2008 | 1,2300 | 0,82% | 1,1700 | 1,2300 | 1,1600 | 4.811 | ,00 |
| 07/7/2008 | 1,2200 | 0,83% | 1,1800 | 1,2200 | 1,1700 | 260 | ,00 |
| 04/7/2008 | 1,2100 | 1,68% | 1,2300 | 1,2300 | 1,1700 | 2.165 | ,00 |
| 03/7/2008 | 1,1900 | -3,25% | 1,1700 | 1,2000 | 1,1700 | 4.570 | ,00 |
| 02/7/2008 | 1,2300 | 2,50% | 1,1800 | 1,2300 | 1,1800 | 2.310 | ,00 |
| 01/7/2008 | 1,2000 | -4,00% | 1,1700 | 1,2900 | 1,1700 | 3.540 | ,00 |
| 30/6/2008 | 1,2500 | -3,10% | 1,2500 | 1,2500 | 1,2200 | 1.890 | ,00 |
| 27/6/2008 | 1,2900 | 2,38% | 1,3200 | 1,3200 | 1,1500 | 7.060 | ,00 |
| 26/6/2008 | 1,2600 | 3,28% | 1,2000 | 1,3100 | 1,2000 | 7.898 | ,00 |
| 25/6/2008 | 1,2200 | 2,52% | 1,2100 | 1,2200 | 1,2100 | 50 | ,00 |
| 24/6/2008 | 1,1900 | -2,46% | 1,1500 | 1,2000 | 1,1500 | 4.644 | ,00 |
| 23/6/2008 | 1,2200 | -1,61% | 1,2000 | 1,2400 | 1,2000 | 8.750 | ,00 |
| 20/6/2008 | 1,2400 | 5,98% | 1,1900 | 1,2400 | 1,1900 | 4.090 | ,00 |
| 19/6/2008 | 1,1700 | -9,30% | 1,2200 | 1,2900 | 1,1700 | 4.603 | ,00 |
| 18/6/2008 | 1,2900 | 0,78% | 1,2400 | 1,2900 | 1,2300 | 220 | ,00 |
| 17/6/2008 | 1,2800 | 0,79% | 1,2200 | 1,2800 | 1,2200 | 50 | ,00 |
| 13/6/2008 | 1,2700 | -0,78% | 1,2500 | 1,2700 | 1,2300 | 3.128 | ,00 |
| 12/6/2008 | 1,2800 | -0,78% | 1,2700 | 1,2800 | 1,2500 | 2.015 | ,00 |
| 11/6/2008 | 1,2900 | 1,57% | 1,3100 | 1,3100 | 1,2900 | 1.200 | ,00 |
| 10/6/2008 | 1,2700 | 0,79% | 1,2200 | 1,2800 | 1,2000 | 8.501 | ,00 |
| 09/6/2008 | 1,2600 | -5,26% | 1,2900 | 1,3000 | 1,2100 | 7.060 | ,00 |
| 06/6/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3000 | 760 | ,00 |
| 05/6/2008 | 1,3300 | 0,00% | 1,3000 | 1,3300 | 1,3000 | 1.110 | ,00 |
| 04/6/2008 | 1,3300 | -0,75% | 1,2500 | 1,3400 | 1,2500 | 3.519 | ,00 |
| 03/6/2008 | 1,3400 | 7,20% | 1,1800 | 1,3400 | 1,1800 | 1.770 | ,00 |
| 02/6/2008 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2400 | 1.940 | ,00 |
| 30/5/2008 | 1,2400 | 4,20% | 1,2300 | 1,2400 | 1,2300 | 62 | ,00 |
| 29/5/2008 | 1,1900 | -4,80% | 1,2500 | 1,2500 | 1,1900 | 5.640 | ,00 |
| 28/5/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2400 | 1.709 | ,00 |
| 27/5/2008 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2500 | 2.000 | ,00 |
| 26/5/2008 | 1,2600 | -1,56% | 1,2200 | 1,2600 | 1,2100 | 150 | ,00 |
| 23/5/2008 | 1,2800 | 4,07% | 1,2300 | 1,2800 | 1,2300 | 40 | ,00 |
| 22/5/2008 | 1,2300 | -4,65% | 1,2600 | 1,2600 | 1,2300 | 2.583 | ,00 |
| 21/5/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 20/5/2008 | 1,2900 | 1,57% | 1,3000 | 1,3500 | 1,2800 | 7.740 | ,00 |
| 19/5/2008 | 1,2700 | 6,72% | 1,2300 | 1,4100 | 1,2300 | 9.302 | ,00 |
| 16/5/2008 | 1,1900 | -4,03% | 1,1300 | 1,2700 | 1,1300 | 3.311 | ,00 |
| 15/5/2008 | 1,2400 | 0,81% | 1,2800 | 1,2800 | 1,1900 | 1.105 | ,00 |
| 14/5/2008 | 1,2300 | -3,91% | 1,2400 | 1,2700 | 1,2300 | 4.658 | ,00 |
| 13/5/2008 | 1,2800 | 4,07% | 1,2200 | 1,2800 | 1,2200 | 7.277 | ,00 |
| 12/5/2008 | 1,2300 | 0,82% | 1,1600 | 1,2300 | 1,1600 | 301 | ,00 |
| 09/5/2008 | 1,2200 | 0,00% | 1,2100 | 1,2200 | 1,2100 | 1.870 | ,00 |
| 08/5/2008 | 1,2200 | 2,52% | 1,2500 | 1,2500 | 1,1800 | 804 | ,00 |
| 07/5/2008 | 1,1900 | -5,56% | 1,1900 | 1,2600 | 1,1900 | 2.338 | ,00 |
| 06/5/2008 | 1,2600 | -3,82% | 1,2000 | 1,2600 | 1,2000 | 542 | ,00 |
| 05/5/2008 | 1,3100 | 3,97% | 1,1500 | 1,3100 | 1,1500 | 3 | ,00 |
| 02/5/2008 | 1,2600 | 7,69% | 1,1700 | 1,2600 | 1,1700 | 603 | ,00 |
| 30/4/2008 | 1,1700 | -5,65% | 1,3000 | 1,3000 | 1,1600 | 10.722 | ,00 |
| 29/4/2008 | 1,2400 | 5,98% | 1,1900 | 1,2700 | 1,1900 | 945 | ,00 |
| 24/4/2008 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 791 | ,00 |
| 23/4/2008 | 1,1500 | 4,55% | 1,1200 | 1,1500 | 1,0900 | 8.410 | ,00 |
| 22/4/2008 | 1,1000 | -1,79% | 1,0800 | 1,1200 | 1,0800 | 1.602 | ,00 |
| 21/4/2008 | 1,1200 | 0,00% | 1,1100 | 1,1200 | 1,1000 | 4.025 | ,00 |
| 18/4/2008 | 1,1200 | 0,00% | 1,0700 | 1,1200 | 1,0200 | 2.036 | ,00 |
| 17/4/2008 | 1,1200 | 1,82% | 1,0800 | 1,1200 | 1,0800 | 1.005 | ,00 |
| 16/4/2008 | 1,1000 | 3,77% | 1,1200 | 1,1200 | 1,0600 | 6.809 | ,00 |
| 15/4/2008 | 1,0600 | -7,02% | 1,1000 | 1,1100 | 1,0600 | 2.444 | ,00 |
| 14/4/2008 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,0900 | 2.655 | ,00 |
| 11/4/2008 | 1,1400 | -1,72% | 1,1700 | 1,1800 | 1,1100 | 1.841 | ,00 |
| 10/4/2008 | 1,1600 | -4,13% | 1,2800 | 1,2800 | 1,1000 | 4.260 | ,00 |
| 09/4/2008 | 1,2100 | 4,31% | 1,2100 | 1,2100 | 1,2100 | 5 | ,00 |
| 08/4/2008 | 1,1600 | 3,57% | 1,0800 | 1,1600 | 1,0800 | 2.389 | ,00 |
| 07/4/2008 | 1,1200 | 0,90% | 1,0700 | 1,1500 | 1,0700 | 2.940 | ,00 |
| 04/4/2008 | 1,1100 | -4,31% | 1,0800 | 1,1700 | 1,0700 | 1.385 | ,00 |
| 03/4/2008 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 02/4/2008 | 1,1600 | 0,00% | 1,1100 | 1,1900 | 1,1100 | 2.436 | ,00 |
| 01/4/2008 | 1,1600 | 5,45% | 1,1300 | 1,1600 | 1,1300 | 2.000 | ,00 |
| 31/3/2008 | 1,1000 | -1,79% | 1,0300 | 1,1000 | 1,0300 | 510 | ,00 |
| 28/3/2008 | 1,1200 | -3,45% | 1,1100 | 1,1200 | 1,0700 | 17.851 | ,00 |
| 27/3/2008 | 1,1600 | 6,42% | 1,1000 | 1,1600 | 1,1000 | 4.160 | ,00 |
| 26/3/2008 | 1,0900 | 0,93% | 1,0800 | 1,1000 | 1,0600 | 6.824 | ,00 |
| 20/3/2008 | 1,0800 | -5,26% | 1,1300 | 1,1300 | 1,0800 | 5.050 | ,00 |
| 19/3/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/3/2008 | 1,1400 | 3,64% | 1,0500 | 1,1400 | 1,0500 | 1.091 | ,00 |
| 17/3/2008 | 1,1000 | -9,84% | 1,1400 | 1,1400 | 1,1000 | 2.435 | ,00 |
| 14/3/2008 | 1,2200 | 2,52% | 1,2200 | 1,2200 | 1,2100 | 205 | ,00 |
| 13/3/2008 | 1,1900 | -0,83% | 1,1100 | 1,1900 | 1,1100 | 60 | ,00 |
| 12/3/2008 | 1,2000 | 0,84% | 1,1800 | 1,2000 | 1,1800 | 3.226 | ,00 |
| 11/3/2008 | 1,1900 | -0,83% | 1,1300 | 1,1900 | 1,1300 | 1.400 | ,00 |
| 07/3/2008 | 1,2000 | -6,25% | 1,2800 | 1,2800 | 1,1600 | 11.009 | ,00 |
| 06/3/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/3/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,1800 | 30 | ,00 |
| 29/2/2008 | 1,2800 | 0,00% | 1,2000 | 1,2800 | 1,2000 | 80 | ,00 |
| 28/2/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 710 | ,00 |
| 27/2/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 26/2/2008 | 1,2800 | -1,54% | 1,2900 | 1,2900 | 1,2100 | 21 | ,00 |
| 25/2/2008 | 1,3000 | 2,36% | 1,2200 | 1,3000 | 1,2200 | 351 | ,00 |
| 22/2/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2600 | 530 | ,00 |
| 21/2/2008 | 1,2700 | 3,25% | 1,2800 | 1,3300 | 1,2700 | 3.125 | ,00 |
| 20/2/2008 | 1,2300 | 0,00% | 1,1900 | 1,2300 | 1,1500 | 31 | ,00 |
| 19/2/2008 | 1,2300 | 3,36% | 1,2100 | 1,2300 | 1,1900 | 2.760 | ,00 |
| 18/2/2008 | 1,1900 | -3,25% | 1,1900 | 1,1900 | 1,1900 | 470 | ,00 |
| 15/2/2008 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 20 | ,00 |
| 14/2/2008 | 1,2100 | 5,22% | 1,1800 | 1,2400 | 1,1500 | 9.159 | ,00 |
| 13/2/2008 | 1,1500 | -2,54% | 1,1900 | 1,1900 | 1,1400 | 1.415 | ,00 |
| 12/2/2008 | 1,1800 | 0,00% | 1,1900 | 1,1900 | 1,1400 | 3.965 | ,00 |
| 11/2/2008 | 1,1800 | 1,72% | 1,1600 | 1,1800 | 1,1200 | 300 | ,00 |
| 08/2/2008 | 1,1600 | 1,75% | 1,1200 | 1,1600 | 1,1200 | 20 | ,00 |
| 07/2/2008 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 10.500 | ,00 |
| 06/2/2008 | 1,1400 | 1,79% | 1,0900 | 1,1400 | 1,0900 | 4.661 | ,00 |
| 05/2/2008 | 1,1200 | -0,88% | 1,1400 | 1,1400 | 1,1100 | 13.550 | ,00 |
| 04/2/2008 | 1,1300 | -1,74% | 1,1200 | 1,1600 | 1,1200 | 6.290 | ,00 |
| 01/2/2008 | 1,1500 | 0,00% | 1,2000 | 1,2000 | 1,1400 | 5.155 | ,00 |
| 31/1/2008 | 1,1500 | -4,96% | 1,2400 | 1,2400 | 1,1400 | 3.760 | ,00 |
| 30/1/2008 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 200 | ,00 |
| 29/1/2008 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,1200 | 990 | ,00 |
| 28/1/2008 | 1,2000 | -0,83% | 1,1600 | 1,2000 | 1,1600 | 40 | ,00 |
| 25/1/2008 | 1,2100 | 3,42% | 1,1800 | 1,2300 | 1,1700 | 1.600 | ,00 |
| 24/1/2008 | 1,1700 | 8,33% | 1,1400 | 1,1800 | 1,0800 | 5.273 | ,00 |
| 23/1/2008 | 1,0800 | -2,70% | 1,1300 | 1,1400 | 1,0800 | 2.810 | ,00 |
| 22/1/2008 | 1,1100 | -3,48% | 1,0800 | 1,1900 | 1,0400 | 17.255 | ,00 |
| 21/1/2008 | 1,1500 | -9,45% | 1,1600 | 1,2500 | 1,1500 | 6.701 | ,00 |
| 18/1/2008 | 1,2700 | 2,42% | 1,2400 | 1,2800 | 1,2400 | 3.596 | ,00 |
| 17/1/2008 | 1,2400 | 5,98% | 1,1700 | 1,2400 | 1,1700 | 3.925 | ,00 |
| 16/1/2008 | 1,1700 | 0,86% | 1,1400 | 1,2100 | 1,1300 | 6.044 | ,00 |
| 15/1/2008 | 1,1600 | -3,33% | 1,2000 | 1,2400 | 1,1600 | 2.671 | ,00 |
| 14/1/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/1/2008 | 1,2000 | -4,76% | 1,1600 | 1,2800 | 1,1600 | 5.001 | ,00 |
| 10/1/2008 | 1,2600 | -3,08% | 1,2300 | 1,2800 | 1,2100 | 7.160 | ,00 |
| 09/1/2008 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2700 | 7.163 | ,00 |
| 08/1/2008 | 1,2900 | 0,78% | 1,2800 | 1,3000 | 1,2400 | 7.810 | ,00 |
| 07/1/2008 | 1,2800 | 1,59% | 1,2800 | 1,3300 | 1,2800 | 5.950 | ,00 |
| 04/1/2008 | 1,2600 | 0,80% | 1,2500 | 1,3100 | 1,2500 | 12.600 | ,00 |
| 03/1/2008 | 1,2500 | 2,46% | 1,2000 | 1,2500 | 1,1900 | 6.029 | ,00 |
| 02/1/2008 | 1,2200 | -2,40% | 1,2300 | 1,2300 | 1,2200 | 320 | ,00 |
| 31/12/2007 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2000 | 190 | 236,30 |
| 28/12/2007 | 1,2400 | -0,80% | 1,2000 | 1,2500 | 1,1900 | 18.104 | 22.204,16 |
| 27/12/2007 | 1,2500 | 1,63% | 1,2400 | 1,2500 | 1,2400 | 970 | 1.207,50 |
| 24/12/2007 | 1,2300 | 2,50% | 1,2200 | 1,2300 | 1,2200 | 3.800 | 4.659,60 |
| 21/12/2007 | 1,2000 | -4,00% | 1,2500 | 1,2500 | 1,1700 | 7.790 | 9.268,80 |
| 20/12/2007 | 1,2500 | 0,00% | 1,2800 | 1,2800 | 1,2100 | 24.122 | 30.105,92 |
| 19/12/2007 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 160 | 200,00 |
| 18/12/2007 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 120 | 153,60 |
| 17/12/2007 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2200 | 289 | 366,72 |
| 14/12/2007 | 1,2900 | -2,27% | 1,2900 | 1,3200 | 1,2900 | 8.820 | 11.437,20 |
| 13/12/2007 | 1,3200 | 2,33% | 1,3200 | 1,3200 | 1,2900 | 220 | 286,50 |
| 12/12/2007 | 1,2900 | -5,15% | 1,3000 | 1,3600 | 1,2900 | 8.508 | 11.075,29 |
| 11/12/2007 | 1,3600 | 1,49% | 1,2800 | 1,3600 | 1,2800 | 19.324 | 25.263,81 |
| 10/12/2007 | 1,3400 | 3,08% | 1,3000 | 1,3400 | 1,2500 | 934 | 1.243,46 |
| 07/12/2007 | 1,3000 | -5,80% | 1,3400 | 1,3900 | 1,3000 | 3.298 | 4.365,30 |
| 06/12/2007 | 1,3800 | 0,00% | 1,3400 | 1,4000 | 1,3300 | 2.330 | 3.141,50 |
| 05/12/2007 | 1,3800 | 9,52% | 1,2900 | 1,3800 | 1,2600 | 18.865 | 24.951,51 |
| 04/12/2007 | 1,2600 | -5,26% | 1,2700 | 1,3000 | 1,2600 | 2.820 | 3.653,00 |
| 03/12/2007 | 1,3300 | -1,48% | 1,2900 | 1,3300 | 1,2900 | 40 | 52,40 |
| 30/11/2007 | 1,3500 | 1,50% | 1,2600 | 1,3500 | 1,2600 | 2.100 | 2.799,80 |
| 29/11/2007 | 1,3300 | 1,53% | 1,2700 | 1,3300 | 1,2700 | 80 | 105,70 |
| 28/11/2007 | 1,3100 | 0,77% | 1,2400 | 1,3100 | 1,2400 | 1.147 | 1.452,28 |
| 27/11/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.500 | 1.950,00 |
| 26/11/2007 | 1,3000 | -5,80% | 1,3200 | 1,3200 | 1,3000 | 2.200 | 286.900,00 |
| 23/11/2007 | 1,3800 | 4,55% | 1,3200 | 1,3900 | 1,2800 | 3.795 | 4.893,45 |
| 22/11/2007 | 1,3200 | 3,13% | 1,2500 | 1,3200 | 1,2500 | 263 | 329,22 |
| 21/11/2007 | 1,2800 | -3,76% | 1,3000 | 1,3000 | 1,2500 | 5.236 | 6.659,00 |
| 20/11/2007 | 1,3300 | 0,00% | 1,3100 | 1,3300 | 1,2900 | 1.820 | 220.040,00 |
| 19/11/2007 | 1,3300 | -6,34% | 1,3600 | 1,3600 | 1,2900 | 3.594 | 4.736,82 |
| 16/11/2007 | 1,4200 | 6,77% | 1,3000 | 1,4300 | 1,2900 | 10.057 | 13.696,93 |
| 15/11/2007 | 1,3300 | -8,28% | 1,4500 | 1,4500 | 1,3300 | 6.670 | 9.090,70 |
| 14/11/2007 | 1,4500 | -3,33% | 1,4700 | 1,4700 | 1,4500 | 15.590 | 22.638,20 |
| 13/11/2007 | 1,5000 | 0,00% | 1,4700 | 1,5000 | 1,4600 | 1.610 | 240.510,00 |
| 12/11/2007 | 1,5000 | 0,00% | 1,4500 | 1,5000 | 1,4500 | 482 | 720,00 |
| 09/11/2007 | 1,5000 | 0,67% | 1,4700 | 1,5000 | 1,4500 | 105 | 153,50 |
| 08/11/2007 | 1,4900 | 1,36% | 1,3500 | 1,5000 | 1,3500 | 779 | 1.118,21 |
| 07/11/2007 | 1,4700 | -2,00% | 1,4300 | 1,4800 | 1,4300 | 1.151 | 1.666,50 |
| 06/11/2007 | 1,5000 | 0,67% | 1,3700 | 1,5300 | 1,3700 | 1.141 | 1.712,00 |
| 05/11/2007 | 1,4900 | 0,00% | 1,4300 | 1,4900 | 1,4300 | 350 | 507,60 |
| 02/11/2007 | 1,4900 | 2,76% | 1,4100 | 1,4900 | 1,4100 | 1.020 | 1.517,00 |
| 01/11/2007 | 1,4500 | -7,64% | 1,4900 | 1,5300 | 1,4400 | 5.970 | 8.818,80 |
| 31/10/2007 | 1,5700 | -0,63% | 1,4900 | 1,5700 | 1,4800 | 1.110 | 1.688,00 |
| 30/10/2007 | 1,5800 | 0,00% | 1,5600 | 1,5800 | 1,4800 | 360 | 554,00 |
| 29/10/2007 | 1,5800 | -1,25% | 1,5500 | 1,5800 | 1,5500 | 60 | 93,80 |
| 26/10/2007 | 1,6000 | 0,63% | 1,5400 | 1,6000 | 1,5400 | 540 | 863,00 |
| 25/10/2007 | 1,5900 | -0,62% | 1,5300 | 1,6000 | 1,5300 | 4.320 | 6.865,00 |
| 24/10/2007 | 1,6000 | 3,90% | 1,4700 | 1,6500 | 1,4500 | 18.879 | 27.909,00 |
| 23/10/2007 | 1,5400 | 0,65% | 1,5300 | 1,5400 | 1,5300 | 280 | 430,80 |
| 22/10/2007 | 1,5300 | -2,55% | 1,4700 | 1,5400 | 1,4700 | 1.021 | 1.504,53 |
| 19/10/2007 | 1,5700 | -1,26% | 1,5300 | 1,5800 | 1,5300 | 1.020 | 1.606,00 |
| 18/10/2007 | 1,5900 | -3,05% | 1,6000 | 1,6300 | 1,5500 | 17.360 | 27.769,80 |
| 17/10/2007 | 1,6400 | 0,00% | 1,5200 | 1,6400 | 1,5200 | 3.540 | 5.696,20 |
| 16/10/2007 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,5600 | 4.830 | 7.700,00 |
| 15/10/2007 | 1,6000 | 5,96% | 1,5100 | 1,6200 | 1,5100 | 6.170 | 9.896,00 |
| 12/10/2007 | 1,5100 | -3,82% | 1,5200 | 1,5900 | 1,4900 | 1.330 | 2.017,70 |
| 11/10/2007 | 1,5700 | -0,63% | 1,5000 | 1,5800 | 1,5000 | 2.329 | 3.655,43 |
| 10/10/2007 | 1,5800 | 1,28% | 1,5200 | 1,5900 | 1,5200 | 571 | 898,00 |
| 09/10/2007 | 1,5600 | -2,50% | 1,6000 | 1,6000 | 1,4900 | 2.235 | 3.438,95 |
| 08/10/2007 | 1,6000 | -2,44% | 1,6100 | 1,6600 | 1,6000 | 2.800 | 4.503,00 |
| 05/10/2007 | 1,6400 | -0,61% | 1,5600 | 1,6700 | 1,5600 | 3.135 | 5.085,00 |
| 04/10/2007 | 1,6500 | 0,61% | 1,6400 | 1,6700 | 1,5900 | 2.340 | 3.806,00 |
| 03/10/2007 | 1,6400 | -1,80% | 1,6500 | 1,6900 | 1,6400 | 2.530 | 4.160,20 |
| 02/10/2007 | 1,6700 | 6,37% | 1,5400 | 1,7200 | 1,5400 | 38.858 | 64.787,50 |
| 01/10/2007 | 1,5700 | -2,48% | 1,5800 | 1,5800 | 1,5400 | 2.055 | 3.235,15 |
| 28/9/2007 | 1,6100 | 3,21% | 1,5100 | 1,6100 | 1,5100 | 180 | 283,70 |
| 27/9/2007 | 1,5600 | -3,70% | 1,5900 | 1,6400 | 1,5600 | 5.820 | 9.265,90 |
| 26/9/2007 | 1,6200 | 0,00% | 1,5400 | 1,6800 | 1,5400 | 2.540 | 4.114,20 |
| 25/9/2007 | 1,6200 | -2,41% | 1,6800 | 1,6800 | 1,6200 | 6.300 | 10.430,00 |
| 24/9/2007 | 1,6600 | 6,41% | 1,5800 | 1,6600 | 1,5700 | 15.700 | 25.871,00 |
| 21/9/2007 | 1,5600 | 1,30% | 1,5000 | 1,5600 | 1,4800 | 3.380 | 5.202,00 |
| 20/9/2007 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5300 | 2.020 | 3.105,00 |
| 19/9/2007 | 1,5400 | 3,36% | 1,5500 | 1,5500 | 1,4900 | 10.171 | 15.516,00 |
| 18/9/2007 | 1,4900 | -3,25% | 1,5300 | 1,5400 | 1,4900 | 1.510 | 2.316,90 |
| 17/9/2007 | 1,5400 | 4,76% | 1,5000 | 1,5500 | 1,5000 | 4.300 | 6.575,00 |
| 14/9/2007 | 1,4700 | -3,29% | 1,5100 | 1,5300 | 1,4700 | 5.010 | 7.469,70 |
| 13/9/2007 | 1,5200 | 4,83% | 1,4500 | 1,5200 | 1,3900 | 830 | 1.181,00 |
| 12/9/2007 | 1,4500 | -4,61% | 1,5100 | 1,5100 | 1,4500 | 1.400 | 2.059,10 |
| 11/9/2007 | 1,5200 | 0,66% | 1,4400 | 1,5300 | 1,4400 | 1.970 | 2.909,40 |
| 10/9/2007 | 1,5100 | -1,95% | 1,4300 | 1,5100 | 1,4300 | 16.600 | 24.081,50 |
| 07/9/2007 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,4700 | 1.980 | 2.946,90 |
| 06/9/2007 | 1,5000 | -0,66% | 1,4300 | 1,5000 | 1,4300 | 776 | 432,36 |
| 05/9/2007 | 1,5100 | 0,00% | 1,4300 | 1,5100 | 1,4000 | 3.010 | 4.411,10 |
| 04/9/2007 | 1,5100 | -0,66% | 1,5000 | 1,5100 | 1,4400 | 2.104 | 3.135,90 |
| 03/9/2007 | 1,5200 | -3,80% | 1,4500 | 1,5600 | 1,4500 | 8.515 | 12.794,00 |
| 31/8/2007 | 1,5800 | -0,63% | 1,4600 | 1,5800 | 1,4600 | 561 | 883,98 |
| 30/8/2007 | 1,5900 | 3,92% | 1,5100 | 1,5900 | 1,5100 | 425 | 662,00 |
| 29/8/2007 | 1,5300 | 0,66% | 1,5200 | 1,5300 | 1,5200 | 9.000 | 13.690,00 |
| 28/8/2007 | 1,5200 | 0,00% | 1,5000 | 1,5500 | 1,5000 | 6.820 | 6.869,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|