| 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
Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)
0,0750 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/3/2009 | 1,1200 | 1,82% | 1,0800 | 1,1700 | 1,0800 | 23.933 | ,00 |
| 20/3/2009 | 1,1000 | -1,79% | 1,1100 | 1,1200 | 1,0900 | 8.220 | ,00 |
| 19/3/2009 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1100 | 7.815 | ,00 |
| 18/3/2009 | 1,1000 | 0,92% | 1,1200 | 1,1200 | 1,1000 | 3.800 | ,00 |
| 17/3/2009 | 1,0900 | -0,91% | 1,1400 | 1,1400 | 1,0900 | 2.010 | ,00 |
| 16/3/2009 | 1,1000 | 0,92% | 1,0900 | 1,1500 | 1,0900 | 8.457 | ,00 |
| 13/3/2009 | 1,0900 | 0,93% | 1,1200 | 1,1200 | 1,0800 | 9.850 | ,00 |
| 12/3/2009 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0800 | 2.832 | ,00 |
| 11/3/2009 | 1,1000 | -0,90% | 1,1100 | 1,1200 | 1,0800 | 27.993 | ,00 |
| 10/3/2009 | 1,1100 | 1,83% | 1,0900 | 1,1500 | 1,0900 | 15.032 | ,00 |
| 09/3/2009 | 1,0900 | 0,93% | 1,0800 | 1,1000 | 1,0600 | 7.620 | ,00 |
| 06/3/2009 | 1,0800 | -5,26% | 1,1000 | 1,1500 | 1,0700 | 25.313 | ,00 |
| 05/3/2009 | 1,1400 | 0,88% | 1,1100 | 1,1600 | 1,1100 | 6.720 | ,00 |
| 04/3/2009 | 1,1300 | 2,73% | 1,1200 | 1,1500 | 1,0800 | 19.240 | ,00 |
| 03/3/2009 | 1,1000 | -0,90% | 1,0400 | 1,1100 | 1,0400 | 15.028 | ,00 |
| 27/2/2009 | 1,1100 | -5,13% | 1,1500 | 1,1500 | 1,1000 | 16.080 | ,00 |
| 26/2/2009 | 1,1700 | 0,00% | 1,1700 | 1,2000 | 1,1500 | 10.020 | ,00 |
| 25/2/2009 | 1,1700 | -2,50% | 1,2300 | 1,2400 | 1,1500 | 16.081 | ,00 |
| 24/2/2009 | 1,2000 | -3,23% | 1,2400 | 1,2500 | 1,1900 | 25.234 | ,00 |
| 23/2/2009 | 1,2400 | 0,81% | 1,2200 | 1,2900 | 1,2200 | 51.860 | ,00 |
| 20/2/2009 | 1,2300 | -1,60% | 1,1700 | 1,2300 | 1,1700 | 12.877 | ,00 |
| 19/2/2009 | 1,2500 | 2,46% | 1,2500 | 1,2800 | 1,2000 | 39.850 | ,00 |
| 18/2/2009 | 1,2200 | 1,67% | 1,1800 | 1,2400 | 1,1600 | 40.328 | ,00 |
| 17/2/2009 | 1,2000 | -0,83% | 1,2100 | 1,2400 | 1,1700 | 39.430 | ,00 |
| 16/2/2009 | 1,2100 | 0,00% | 1,1800 | 1,2100 | 1,1800 | 5.226 | ,00 |
| 13/2/2009 | 1,2100 | -0,82% | 1,2100 | 1,2200 | 1,2000 | 10.769 | ,00 |
| 12/2/2009 | 1,2200 | -2,40% | 1,2000 | 1,2800 | 1,2000 | 19.875 | ,00 |
| 11/2/2009 | 1,2500 | 4,17% | 1,1600 | 1,2700 | 1,1600 | 29.121 | ,00 |
| 10/2/2009 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,1700 | 2.640 | ,00 |
| 09/2/2009 | 1,2000 | 1,69% | 1,1900 | 1,2300 | 1,1800 | 6.370 | ,00 |
| 06/2/2009 | 1,1800 | 0,00% | 1,2300 | 1,2300 | 1,1500 | 4.910 | ,00 |
| 05/2/2009 | 1,1800 | -0,84% | 1,1900 | 1,2000 | 1,1800 | 9.957 | ,00 |
| 04/2/2009 | 1,1900 | -0,83% | 1,1700 | 1,2100 | 1,1700 | 5.840 | ,00 |
| 03/2/2009 | 1,2000 | 1,69% | 1,1600 | 1,2000 | 1,1600 | 2.940 | ,00 |
| 02/2/2009 | 1,1800 | -3,28% | 1,2000 | 1,2200 | 1,1600 | 5.376 | ,00 |
| 30/1/2009 | 1,2200 | 1,67% | 1,1900 | 1,2200 | 1,1900 | 1.150 | ,00 |
| 29/1/2009 | 1,2000 | -1,64% | 1,2400 | 1,2600 | 1,1800 | 14.235 | ,00 |
| 28/1/2009 | 1,2200 | 5,17% | 1,1800 | 1,2400 | 1,1600 | 29.167 | ,00 |
| 27/1/2009 | 1,1600 | 2,65% | 1,1200 | 1,1600 | 1,1200 | 1.941 | ,00 |
| 26/1/2009 | 1,1300 | 1,80% | 1,1000 | 1,1600 | 1,0900 | 465 | ,00 |
| 23/1/2009 | 1,1100 | -3,48% | 1,1200 | 1,1700 | 1,1100 | 1.700 | ,00 |
| 22/1/2009 | 1,1500 | -0,86% | 1,2300 | 1,2300 | 1,1400 | 2.430 | ,00 |
| 21/1/2009 | 1,1600 | 0,87% | 1,1300 | 1,1800 | 1,1300 | 4.060 | ,00 |
| 20/1/2009 | 1,1500 | 3,60% | 1,1100 | 1,1800 | 1,1100 | 3.614 | ,00 |
| 19/1/2009 | 1,1100 | -7,50% | 1,1700 | 1,1900 | 1,1100 | 12.659 | ,00 |
| 16/1/2009 | 1,2000 | 0,00% | 1,1800 | 1,2400 | 1,1700 | 3.788 | ,00 |
| 15/1/2009 | 1,2000 | 2,56% | 1,1300 | 1,2100 | 1,1300 | 9.529 | ,00 |
| 14/1/2009 | 1,1700 | -8,59% | 1,3000 | 1,3400 | 1,1600 | 15.881 | ,00 |
| 13/1/2009 | 1,2800 | 1,59% | 1,2300 | 1,2800 | 1,2300 | 2.620 | ,00 |
| 12/1/2009 | 1,2600 | -1,56% | 1,2800 | 1,3000 | 1,2500 | 6.808 | ,00 |
| 09/1/2009 | 1,2800 | 4,07% | 1,2300 | 1,3200 | 1,2300 | 20.675 | ,00 |
| 08/1/2009 | 1,2300 | -3,15% | 1,2500 | 1,2500 | 1,2000 | 14.139 | ,00 |
| 07/1/2009 | 1,2700 | 1,60% | 1,3300 | 1,3400 | 1,2500 | 16.430 | ,00 |
| 05/1/2009 | 1,2500 | 9,65% | 1,1500 | 1,2500 | 1,1400 | 19.689 | ,00 |
| 02/1/2009 | 1,1400 | 0,00% | 1,1400 | 1,1600 | 1,1300 | 4.098 | ,00 |
| 31/12/2008 | 1,1400 | 1,79% | 1,1700 | 1,1800 | 1,1300 | 8.332 | ,00 |
| 30/12/2008 | 1,1200 | 1,82% | 1,1800 | 1,1800 | 1,1100 | 3.530 | ,00 |
| 29/12/2008 | 1,1000 | -0,90% | 1,1600 | 1,1600 | 1,1000 | 3.700 | ,00 |
| 24/12/2008 | 1,1100 | 0,00% | 1,1100 | 1,1200 | 1,1000 | 3.345 | ,00 |
| 23/12/2008 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,1000 | 7.880 | ,00 |
| 22/12/2008 | 1,1300 | 3,67% | 1,1000 | 1,1400 | 1,1000 | 11.628 | ,00 |
| 19/12/2008 | 1,0900 | 0,00% | 1,0700 | 1,1100 | 1,0600 | 7.680 | ,00 |
| 18/12/2008 | 1,0900 | 1,87% | 1,0900 | 1,1100 | 1,0700 | 13.175 | ,00 |
| 17/12/2008 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0600 | 11.430 | ,00 |
| 16/12/2008 | 1,1000 | -0,90% | 1,1000 | 1,1200 | 1,0700 | 10.045 | ,00 |
| 15/12/2008 | 1,1100 | -1,77% | 1,1300 | 1,1500 | 1,0900 | 12.680 | ,00 |
| 12/12/2008 | 1,1300 | -0,88% | 1,1000 | 1,1400 | 1,1000 | 2.306 | ,00 |
| 11/12/2008 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 1.300 | ,00 |
| 10/12/2008 | 1,1400 | 1,79% | 1,1200 | 1,1600 | 1,1200 | 1.483 | ,00 |
| 09/12/2008 | 1,1200 | -3,45% | 1,1600 | 1,1600 | 1,1200 | 1.220 | ,00 |
| 08/12/2008 | 1,1600 | 2,65% | 1,1800 | 1,1900 | 1,1400 | 11.151 | ,00 |
| 05/12/2008 | 1,1300 | -4,24% | 1,1500 | 1,1800 | 1,1200 | 7.817 | ,00 |
| 04/12/2008 | 1,1800 | -1,67% | 1,2200 | 1,2200 | 1,1500 | 4.497 | ,00 |
| 03/12/2008 | 1,2000 | 2,56% | 1,2000 | 1,2200 | 1,1800 | 10.685 | ,00 |
| 02/12/2008 | 1,1700 | -6,40% | 1,1800 | 1,2400 | 1,1600 | 21.370 | ,00 |
| 01/12/2008 | 1,2500 | -2,34% | 1,2400 | 1,3000 | 1,2400 | 2.600 | ,00 |
| 28/11/2008 | 1,2800 | 0,00% | 1,2800 | 1,2900 | 1,2500 | 6.980 | ,00 |
| 27/11/2008 | 1,2800 | 1,59% | 1,2800 | 1,3500 | 1,2700 | 6.160 | ,00 |
| 26/11/2008 | 1,2600 | -4,55% | 1,3000 | 1,3000 | 1,2600 | 12.100 | ,00 |
| 25/11/2008 | 1,3200 | -1,49% | 1,3900 | 1,4100 | 1,3100 | 32.520 | ,00 |
| 24/11/2008 | 1,3400 | 0,00% | 1,3600 | 1,3800 | 1,3300 | 19.189 | ,00 |
| 21/11/2008 | 1,3400 | -0,74% | 1,4100 | 1,4100 | 1,3200 | 19.804 | ,00 |
| 20/11/2008 | 1,3500 | 0,75% | 1,2600 | 1,3800 | 1,2200 | 7.025 | ,00 |
| 19/11/2008 | 1,3400 | 1,52% | 1,2900 | 1,3600 | 1,2900 | 9.180 | ,00 |
| 18/11/2008 | 1,3200 | 0,00% | 1,3300 | 1,3300 | 1,3100 | 3.693 | ,00 |
| 17/11/2008 | 1,3200 | -5,04% | 1,3900 | 1,4000 | 1,2900 | 13.833 | ,00 |
| 14/11/2008 | 1,3900 | 0,72% | 1,4000 | 1,4500 | 1,3900 | 12.129 | ,00 |
| 13/11/2008 | 1,3800 | 0,00% | 1,4100 | 1,4200 | 1,3700 | 5.093 | ,00 |
| 12/11/2008 | 1,3800 | 0,00% | 1,3800 | 1,4200 | 1,3700 | 6.724 | ,00 |
| 11/11/2008 | 1,3800 | -7,38% | 1,4000 | 1,4400 | 1,3600 | 23.410 | ,00 |
| 10/11/2008 | 1,4900 | 2,76% | 1,5500 | 1,5500 | 1,4800 | 14.166 | ,00 |
| 07/11/2008 | 1,4500 | 0,69% | 1,3500 | 1,4700 | 1,3200 | 39.328 | ,00 |
| 06/11/2008 | 1,4400 | -8,86% | 1,5200 | 1,5200 | 1,4300 | 29.950 | ,00 |
| 05/11/2008 | 1,5800 | -1,86% | 1,6200 | 1,6700 | 1,5200 | 52.168 | ,00 |
| 04/11/2008 | 1,6100 | 1,90% | 1,6200 | 1,6700 | 1,5400 | 41.766 | ,00 |
| 03/11/2008 | 1,5800 | 5,33% | 1,5500 | 1,6200 | 1,5500 | 39.310 | ,00 |
| 31/10/2008 | 1,5000 | 4,90% | 1,4600 | 1,5600 | 1,4100 | 85.965 | ,00 |
| 30/10/2008 | 1,4300 | 11,72% | 1,3000 | 1,4600 | 1,3000 | 101.919 | ,00 |
| 29/10/2008 | 1,2800 | 13,27% | 1,2400 | 1,3000 | 1,0500 | 73.486 | ,00 |
| 27/10/2008 | 1,1300 | 7,62% | 1,0000 | 1,1500 | 0,9500 | 93.111 | ,00 |
| 24/10/2008 | 1,0500 | -19,23% | 1,1700 | 1,2000 | 1,0400 | 62.054 | ,00 |
| 23/10/2008 | 1,3000 | -15,03% | 1,5100 | 1,5100 | 1,2500 | 43.812 | ,00 |
| 22/10/2008 | 1,5300 | -8,38% | 1,6700 | 1,6700 | 1,5100 | 27.259 | ,00 |
| 21/10/2008 | 1,6700 | 0,00% | 1,7100 | 1,7100 | 1,6400 | 8.048 | ,00 |
| 20/10/2008 | 1,6700 | -1,18% | 1,7500 | 1,7600 | 1,6500 | 11.914 | ,00 |
| 17/10/2008 | 1,6900 | -3,43% | 1,8100 | 1,8100 | 1,6800 | 18.418 | ,00 |
| 16/10/2008 | 1,7500 | -4,89% | 1,7600 | 1,8000 | 1,7100 | 17.020 | ,00 |
| 15/10/2008 | 1,8400 | -6,60% | 1,9000 | 1,9500 | 1,8400 | 11.666 | ,00 |
| 14/10/2008 | 1,9700 | 3,68% | 1,9800 | 2,0200 | 1,9200 | 44.054 | ,00 |
| 13/10/2008 | 1,9000 | 7,95% | 1,8000 | 1,9300 | 1,8000 | 15.033 | ,00 |
| 10/10/2008 | 1,7600 | -6,88% | 1,7100 | 1,7800 | 1,7100 | 12.635 | ,00 |
| 09/10/2008 | 1,8900 | 5,00% | 1,8200 | 1,9200 | 1,8200 | 8.582 | ,00 |
| 08/10/2008 | 1,8000 | -5,26% | 1,7400 | 1,8500 | 1,7100 | 26.970 | ,00 |
| 07/10/2008 | 1,9000 | -2,06% | 1,9800 | 1,9900 | 1,7900 | 19.010 | ,00 |
| 06/10/2008 | 1,9400 | -5,37% | 1,9700 | 1,9800 | 1,8900 | 20.903 | ,00 |
| 03/10/2008 | 2,0500 | 1,49% | 2,0200 | 2,1000 | 2,0000 | 15.320 | ,00 |
| 02/10/2008 | 2,0200 | -1,94% | 2,0800 | 2,0800 | 2,0100 | 17.196 | ,00 |
| 01/10/2008 | 2,0600 | -0,96% | 2,1100 | 2,1700 | 2,0300 | 10.140 | ,00 |
| 30/9/2008 | 2,0800 | 2,97% | 2,0000 | 2,1200 | 1,8600 | 55.197 | ,00 |
| 29/9/2008 | 2,0200 | -6,91% | 2,1000 | 2,1000 | 2,0000 | 14.586 | ,00 |
| 26/9/2008 | 2,1700 | -3,13% | 2,1800 | 2,2000 | 2,1500 | 3.631 | ,00 |
| 25/9/2008 | 2,2400 | 1,82% | 2,2200 | 2,2900 | 2,2000 | 7.431 | ,00 |
| 24/9/2008 | 2,2000 | 0,46% | 2,1900 | 2,3000 | 2,1500 | 18.864 | ,00 |
| 23/9/2008 | 2,1900 | -2,23% | 2,2000 | 2,3700 | 2,1400 | 19.207 | ,00 |
| 22/9/2008 | 2,2400 | 2,28% | 2,2500 | 2,2700 | 2,1900 | 12.265 | ,00 |
| 19/9/2008 | 2,1900 | 6,31% | 2,1700 | 2,2200 | 1,9200 | 39.530 | ,00 |
| 18/9/2008 | 2,0600 | -2,83% | 2,0200 | 2,1100 | 2,0200 | 22.304 | ,00 |
| 17/9/2008 | 2,1200 | 0,47% | 2,1600 | 2,1900 | 2,1100 | 28.988 | ,00 |
| 16/9/2008 | 2,1100 | -3,65% | 2,1900 | 2,1900 | 2,1000 | 22.714 | ,00 |
| 15/9/2008 | 2,1900 | -6,81% | 2,2400 | 2,2500 | 2,1500 | 44.355 | ,00 |
| 12/9/2008 | 2,3500 | -2,49% | 2,5600 | 2,5600 | 2,3100 | 10.996 | ,00 |
| 11/9/2008 | 2,4100 | -3,98% | 2,5200 | 2,5200 | 2,4000 | 13.280 | ,00 |
| 10/9/2008 | 2,5100 | -2,71% | 2,5700 | 2,6300 | 2,4800 | 14.448 | ,00 |
| 09/9/2008 | 2,5800 | 1,18% | 2,5900 | 2,6300 | 2,5600 | 16.652 | ,00 |
| 08/9/2008 | 2,5500 | 2,82% | 2,5100 | 2,5900 | 2,5000 | 16.141 | ,00 |
| 05/9/2008 | 2,4800 | -3,13% | 2,4600 | 2,5500 | 2,4500 | 18.978 | ,00 |
| 04/9/2008 | 2,5600 | -2,29% | 2,6100 | 2,6600 | 2,5500 | 14.194 | ,00 |
| 03/9/2008 | 2,6200 | -2,60% | 2,7000 | 2,7000 | 2,6100 | 10.659 | ,00 |
| 02/9/2008 | 2,6900 | 0,75% | 2,6500 | 2,7200 | 2,6500 | 15.392 | ,00 |
| 01/9/2008 | 2,6700 | 0,00% | 2,7100 | 2,7200 | 2,6500 | 7.560 | ,00 |
| 29/8/2008 | 2,6700 | 1,52% | 2,6800 | 2,7200 | 2,6400 | 26.142 | ,00 |
| 28/8/2008 | 2,6300 | -1,87% | 2,7100 | 2,7100 | 2,6000 | 33.716 | ,00 |
| 27/8/2008 | 2,6800 | -1,11% | 2,7800 | 2,8000 | 2,6800 | 13.354 | ,00 |
| 26/8/2008 | 2,7100 | -1,45% | 2,7600 | 2,7800 | 2,6000 | 39.820 | ,00 |
| 25/8/2008 | 2,7500 | -1,43% | 2,7600 | 2,8500 | 2,7100 | 28.104 | ,00 |
| 22/8/2008 | 2,7900 | -0,71% | 2,8000 | 2,8100 | 2,7400 | 31.858 | ,00 |
| 21/8/2008 | 2,8100 | -2,77% | 2,8300 | 2,8500 | 2,7500 | 31.276 | ,00 |
| 20/8/2008 | 2,8900 | -2,03% | 3,0000 | 3,0200 | 2,8200 | 53.729 | ,00 |
| 19/8/2008 | 2,9500 | 0,00% | 2,9200 | 2,9800 | 2,9200 | 16.801 | ,00 |
| 18/8/2008 | 2,9500 | 0,68% | 3,0000 | 3,0200 | 2,9300 | 25.222 | ,00 |
| 14/8/2008 | 2,9300 | -0,34% | 3,0000 | 3,0600 | 2,8800 | 26.965 | ,00 |
| 13/8/2008 | 2,9400 | 1,03% | 2,8800 | 2,9900 | 2,8300 | 35.790 | ,00 |
| 12/8/2008 | 2,9100 | 0,34% | 3,0000 | 3,0000 | 2,8000 | 26.800 | ,00 |
| 11/8/2008 | 2,9000 | 0,00% | 2,9800 | 2,9800 | 2,8200 | 19.765 | ,00 |
| 08/8/2008 | 2,9000 | -3,01% | 2,9900 | 3,0000 | 2,8600 | 24.035 | ,00 |
| 07/8/2008 | 2,9900 | 0,67% | 2,9700 | 3,0600 | 2,9300 | 40.290 | ,00 |
| 06/8/2008 | 2,9700 | 6,45% | 2,8400 | 2,9900 | 2,8400 | 87.461 | ,00 |
| 05/8/2008 | 2,7900 | 2,57% | 2,7200 | 2,8000 | 2,7200 | 22.828 | ,00 |
| 04/8/2008 | 2,7200 | -1,09% | 2,8200 | 2,8200 | 2,7000 | 14.295 | ,00 |
| 01/8/2008 | 2,7500 | -1,08% | 2,7000 | 2,8000 | 2,6900 | 13.550 | ,00 |
| 31/7/2008 | 2,7800 | -1,42% | 2,8600 | 2,8800 | 2,7400 | 24.005 | ,00 |
| 30/7/2008 | 2,8200 | 0,71% | 2,8400 | 2,8800 | 2,7100 | 32.423 | ,00 |
| 29/7/2008 | 2,8000 | 2,19% | 2,7400 | 2,8200 | 2,6900 | 60.053 | ,00 |
| 28/7/2008 | 2,7400 | 4,18% | 2,6300 | 2,7500 | 2,6300 | 15.800 | ,00 |
| 25/7/2008 | 2,6300 | -0,38% | 2,6200 | 2,6400 | 2,5600 | 8.695 | ,00 |
| 24/7/2008 | 2,6400 | -1,49% | 2,6800 | 2,6900 | 2,6200 | 21.750 | ,00 |
| 23/7/2008 | 2,6800 | 1,52% | 2,7100 | 2,7500 | 2,6700 | 21.771 | ,00 |
| 22/7/2008 | 2,6400 | -3,30% | 2,7300 | 2,7800 | 2,6300 | 45.473 | ,00 |
| 21/7/2008 | 2,7300 | 10,08% | 2,4100 | 2,7800 | 2,4100 | 110.084 | ,00 |
| 18/7/2008 | 2,4800 | -0,80% | 2,5000 | 2,5600 | 2,4600 | 25.881 | ,00 |
| 17/7/2008 | 2,5000 | 3,73% | 2,5300 | 2,5400 | 2,4800 | 23.360 | ,00 |
| 16/7/2008 | 2,4100 | -0,82% | 2,4300 | 2,5400 | 2,4000 | 32.376 | ,00 |
| 15/7/2008 | 2,4300 | -7,95% | 2,6000 | 2,6000 | 2,4100 | 41.613 | ,00 |
| 14/7/2008 | 2,6400 | -1,49% | 2,6800 | 2,6800 | 2,5700 | 42.172 | ,00 |
| 11/7/2008 | 2,6800 | -4,63% | 2,7400 | 2,7400 | 2,6700 | 18.925 | ,00 |
| 10/7/2008 | 2,8100 | -2,09% | 2,8200 | 2,8500 | 2,7500 | 9.772 | ,00 |
| 09/7/2008 | 2,8700 | -0,69% | 2,8700 | 2,9500 | 2,8100 | 19.458 | ,00 |
| 08/7/2008 | 2,8900 | -1,70% | 2,8900 | 2,8900 | 2,8100 | 13.005 | ,00 |
| 07/7/2008 | 2,9400 | -0,68% | 2,9400 | 2,9600 | 2,8800 | 9.473 | ,00 |
| 04/7/2008 | 2,9600 | -2,63% | 3,0000 | 3,0600 | 2,9500 | 20.546 | ,00 |
| 03/7/2008 | 3,0400 | 6,29% | 2,6800 | 3,0800 | 2,6700 | 38.956 | ,00 |
| 02/7/2008 | 2,8600 | -2,72% | 2,9900 | 3,0600 | 2,8400 | 43.582 | ,00 |
| 01/7/2008 | 2,9400 | -7,55% | 3,1800 | 3,2200 | 2,9400 | 29.681 | ,00 |
| 30/6/2008 | 3,1800 | -4,22% | 3,2000 | 3,3200 | 2,9900 | 23.580 | ,00 |
| 27/6/2008 | 3,3200 | -2,35% | 3,3200 | 3,4000 | 3,2600 | 12.081 | ,00 |
| 26/6/2008 | 3,4000 | -5,03% | 3,4800 | 3,5400 | 3,3400 | 24.370 | ,00 |
| 25/6/2008 | 3,5800 | 2,87% | 3,5600 | 3,5800 | 3,5200 | 11.150 | ,00 |
| 24/6/2008 | 3,4800 | -2,25% | 3,5200 | 3,5200 | 3,3200 | 43.947 | ,00 |
| 23/6/2008 | 3,5600 | -2,73% | 3,6600 | 3,7800 | 3,5000 | 14.845 | ,00 |
| 20/6/2008 | 3,6600 | -0,54% | 3,7400 | 3,7400 | 3,6600 | 15.414 | ,00 |
| 19/6/2008 | 3,6800 | -6,60% | 3,8000 | 3,8800 | 3,6400 | 61.732 | ,00 |
| 18/6/2008 | 3,9400 | 5,35% | 3,7400 | 4,0400 | 3,7200 | 41.046 | ,00 |
| 17/6/2008 | 3,7400 | -1,58% | 3,8000 | 3,8200 | 3,7200 | 3.694 | ,00 |
| 13/6/2008 | 3,8000 | 3,26% | 3,7000 | 3,8000 | 3,6800 | 14.985 | ,00 |
| 12/6/2008 | 3,6800 | 0,00% | 3,6200 | 3,8400 | 3,6200 | 13.400 | ,00 |
| 11/6/2008 | 3,6800 | -2,13% | 3,8400 | 3,8400 | 3,6600 | 11.260 | ,00 |
| 10/6/2008 | 3,7600 | -4,57% | 3,8800 | 3,8800 | 3,7400 | 24.430 | ,00 |
| 09/6/2008 | 3,9400 | -1,99% | 3,9600 | 4,0000 | 3,8800 | 13.900 | ,00 |
| 06/6/2008 | 4,0200 | -0,50% | 4,0400 | 4,1000 | 3,9600 | 15.231 | ,00 |
| 05/6/2008 | 4,0400 | 0,50% | 4,0400 | 4,1400 | 4,0200 | 47.260 | ,00 |
| 04/6/2008 | 4,0200 | -0,99% | 4,0800 | 4,1200 | 3,9600 | 14.890 | ,00 |
| 03/6/2008 | 4,0600 | 3,57% | 3,9000 | 4,1200 | 3,9000 | 34.496 | ,00 |
| 02/6/2008 | 3,9200 | -1,51% | 3,9200 | 3,9400 | 3,9000 | 11.270 | ,00 |
| 30/5/2008 | 3,9800 | 1,02% | 3,9400 | 4,0000 | 3,9400 | 11.771 | ,00 |
| 29/5/2008 | 3,9400 | 0,00% | 3,9800 | 4,0000 | 3,9400 | 9.041 | ,00 |
| 28/5/2008 | 3,9400 | 1,03% | 3,9000 | 4,0000 | 3,9000 | 9.328 | ,00 |
| 27/5/2008 | 3,9000 | 0,00% | 3,9400 | 3,9400 | 3,8800 | 16.008 | ,00 |
| 26/5/2008 | 3,9000 | -2,50% | 4,0000 | 4,0800 | 3,8800 | 21.775 | ,00 |
| 23/5/2008 | 4,0000 | 0,00% | 4,0400 | 4,0400 | 3,9600 | 13.250 | ,00 |
| 22/5/2008 | 4,0000 | -0,99% | 4,0000 | 4,0400 | 3,9800 | 16.532 | ,00 |
| 21/5/2008 | 4,0400 | -0,98% | 4,1000 | 4,1000 | 4,0000 | 10.433 | ,00 |
| 20/5/2008 | 4,0800 | -1,92% | 4,1600 | 4,2600 | 4,0600 | 19.040 | ,00 |
| 19/5/2008 | 4,1600 | 1,96% | 4,1000 | 4,1600 | 4,0600 | 17.019 | ,00 |
| 16/5/2008 | 4,0800 | 0,49% | 4,1400 | 4,1600 | 4,0800 | 13.840 | ,00 |
| 15/5/2008 | 4,0600 | -3,79% | 4,2600 | 4,2600 | 4,0000 | 20.903 | ,00 |
| 14/5/2008 | 4,2200 | 2,93% | 4,1000 | 4,3000 | 4,1000 | 60.410 | ,00 |
| 13/5/2008 | 4,1000 | 2,50% | 4,0000 | 4,1400 | 3,9600 | 16.320 | ,00 |
| 12/5/2008 | 4,0000 | -0,99% | 4,1000 | 4,1200 | 4,0000 | 9.790 | ,00 |
| 09/5/2008 | 4,0400 | -1,94% | 4,0800 | 4,0800 | 4,0200 | 8.320 | ,00 |
| 08/5/2008 | 4,1200 | -0,48% | 4,0000 | 4,1600 | 4,0000 | 11.360 | ,00 |
| 07/5/2008 | 4,1400 | 1,97% | 4,0200 | 4,1600 | 4,0200 | 13.584 | ,00 |
| 06/5/2008 | 4,0600 | -0,98% | 4,1200 | 4,1200 | 4,0000 | 13.043 | ,00 |
| 05/5/2008 | 4,1000 | -2,38% | 4,1400 | 4,2200 | 4,0800 | 13.906 | ,00 |
| 02/5/2008 | 4,2000 | 0,96% | 4,2600 | 4,2800 | 4,1600 | 37.812 | ,00 |
| 30/4/2008 | 4,1600 | 4,52% | 4,1400 | 4,2000 | 4,0600 | 87.291 | ,00 |
| 29/4/2008 | 3,9800 | -0,50% | 3,9800 | 4,1000 | 3,9600 | 15.760 | ,00 |
| 24/4/2008 | 4,0000 | -0,99% | 4,0400 | 4,0400 | 3,9200 | 16.930 | ,00 |
| 23/4/2008 | 4,0400 | 2,54% | 4,0200 | 4,1800 | 4,0000 | 41.047 | ,00 |
| 22/4/2008 | 3,9400 | -1,01% | 3,9800 | 4,0000 | 3,9200 | 14.570 | ,00 |
| 21/4/2008 | 3,9800 | 1,02% | 3,9800 | 4,1000 | 3,9400 | 41.735 | ,00 |
| 18/4/2008 | 3,9400 | 1,55% | 3,9200 | 3,9600 | 3,8000 | 25.094 | ,00 |
| 17/4/2008 | 3,8800 | 0,00% | 3,9200 | 4,0000 | 3,8200 | 24.240 | ,00 |
| 16/4/2008 | 3,8800 | 1,57% | 3,9000 | 3,9400 | 3,8200 | 21.430 | ,00 |
| 15/4/2008 | 3,8200 | 1,60% | 3,8200 | 3,9000 | 3,7400 | 22.802 | ,00 |
| 14/4/2008 | 3,7600 | 0,53% | 3,6800 | 3,8200 | 3,6600 | 30.826 | ,00 |
| 11/4/2008 | 3,7400 | -2,09% | 3,9400 | 3,9400 | 3,6800 | 44.782 | ,00 |
| 10/4/2008 | 3,8200 | -4,98% | 4,0000 | 4,0000 | 3,8000 | 36.386 | ,00 |
| 09/4/2008 | 4,0200 | -1,47% | 3,9400 | 4,1000 | 3,9200 | 30.503 | ,00 |
| 08/4/2008 | 4,0800 | -8,11% | 4,5200 | 4,5200 | 4,0200 | 62.082 | ,00 |
| 07/4/2008 | 4,4400 | 0,91% | 4,5600 | 4,6400 | 4,4000 | 97.696 | ,00 |
| 04/4/2008 | 4,4000 | 4,27% | 4,3000 | 4,4000 | 4,1600 | 82.619 | ,00 |
| 03/4/2008 | 4,2200 | 3,94% | 4,0600 | 4,3800 | 4,0000 | 58.845 | ,00 |
| 02/4/2008 | 4,0600 | 1,50% | 4,2200 | 4,2200 | 4,0000 | 34.102 | ,00 |
| 01/4/2008 | 4,0000 | 1,01% | 4,0000 | 4,0600 | 3,9800 | 22.031 | ,00 |
| 31/3/2008 | 3,9600 | 0,00% | 3,9800 | 4,0000 | 3,8600 | 14.466 | ,00 |
| 28/3/2008 | 3,9600 | 5,32% | 3,8200 | 4,0800 | 3,8000 | 53.865 | ,00 |
| 27/3/2008 | 3,7600 | 1,08% | 3,7400 | 3,8600 | 3,7000 | 32.466 | ,00 |
| 26/3/2008 | 3,7200 | 3,91% | 3,6200 | 3,8000 | 3,6200 | 14.126 | ,00 |
| 20/3/2008 | 3,5800 | -0,56% | 3,5800 | 3,6200 | 3,4000 | 19.474 | ,00 |
| 19/3/2008 | 3,6000 | -2,17% | 3,7400 | 3,7400 | 3,6000 | 20.092 | ,00 |
| 18/3/2008 | 3,6800 | 2,79% | 3,6200 | 3,7200 | 3,6200 | 13.387 | ,00 |
| 17/3/2008 | 3,5800 | -6,28% | 3,7400 | 3,7400 | 3,5400 | 38.440 | ,00 |
| 14/3/2008 | 3,8200 | 0,53% | 3,9000 | 4,0000 | 3,7600 | 14.420 | ,00 |
| 13/3/2008 | 3,8000 | -5,00% | 3,9000 | 3,9400 | 3,8000 | 31.459 | ,00 |
| 12/3/2008 | 4,0000 | 4,17% | 4,0200 | 4,0800 | 3,9000 | 22.336 | ,00 |
| 11/3/2008 | 3,8400 | 4,92% | 3,6000 | 3,9200 | 3,6000 | 25.459 | ,00 |
| 07/3/2008 | 3,6600 | -2,14% | 3,6600 | 3,8400 | 3,5600 | 29.043 | ,00 |
| 06/3/2008 | 3,7400 | -4,10% | 3,9400 | 3,8000 | 3,6800 | 29.944 | ,00 |
| 03/3/2008 | 3,9000 | -5,34% | 4,0200 | 4,0200 | 3,8400 | 17.239 | ,00 |
| 29/2/2008 | 4,1200 | -1,44% | 4,1400 | 4,3000 | 3,9800 | 51.611 | ,00 |
| 28/2/2008 | 4,1800 | -4,57% | 4,5000 | 4,5800 | 4,0600 | 92.805 | ,00 |
| 27/2/2008 | 4,3800 | 15,26% | 3,7800 | 4,4400 | 3,7600 | 109.385 | ,00 |
| 26/2/2008 | 3,8000 | -1,55% | 3,9400 | 3,9400 | 3,7800 | 17.173 | ,00 |
| 25/2/2008 | 3,8600 | 0,52% | 3,9000 | 3,9200 | 3,8400 | 2.180 | ,00 |
| 22/2/2008 | 3,8400 | -1,54% | 3,8200 | 3,8600 | 3,8000 | 18.041 | ,00 |
| 21/2/2008 | 3,9000 | 1,56% | 3,8600 | 3,9200 | 3,8400 | 21.910 | ,00 |
| 20/2/2008 | 3,8400 | -2,04% | 3,8400 | 3,9000 | 3,7600 | 17.550 | ,00 |
| 19/2/2008 | 3,9200 | 2,62% | 3,8600 | 3,9600 | 3,8200 | 25.016 | ,00 |
| 18/2/2008 | 3,8200 | 2,69% | 3,7600 | 3,8800 | 3,7600 | 8.760 | ,00 |
| 15/2/2008 | 3,7200 | -2,62% | 3,7600 | 3,8600 | 3,6800 | 32.515 | ,00 |
| 14/2/2008 | 3,8200 | 1,60% | 3,8400 | 3,9000 | 3,6800 | 26.517 | ,00 |
| 13/2/2008 | 3,7600 | -1,05% | 3,8200 | 3,9600 | 3,7600 | 30.121 | ,00 |
| 12/2/2008 | 3,8000 | 6,74% | 3,6200 | 3,8000 | 3,6000 | 32.416 | ,00 |
| 11/2/2008 | 3,5600 | -1,11% | 3,5600 | 3,6400 | 3,5000 | 23.888 | ,00 |
| 08/2/2008 | 3,6000 | -0,55% | 3,7200 | 3,7400 | 3,5800 | 24.483 | ,00 |
| 07/2/2008 | 3,6200 | -1,09% | 3,7000 | 3,7400 | 3,5800 | 24.837 | ,00 |
| 06/2/2008 | 3,6600 | -1,08% | 3,6600 | 3,7400 | 3,6000 | 34.353 | ,00 |
| 05/2/2008 | 3,7000 | -2,12% | 3,6800 | 3,8000 | 3,6800 | 20.551 | ,00 |
| 04/2/2008 | 3,7800 | -2,58% | 3,9200 | 4,0000 | 3,7800 | 14.829 | ,00 |
| 01/2/2008 | 3,8800 | -0,51% | 4,0400 | 4,0600 | 3,8200 | 35.906 | ,00 |
| 31/1/2008 | 3,9000 | -3,94% | 4,1600 | 4,1800 | 3,8600 | 46.325 | ,00 |
| 30/1/2008 | 4,0600 | 2,01% | 4,0000 | 4,1600 | 3,9800 | 96.429 | ,00 |
| 29/1/2008 | 3,9800 | 5,29% | 3,8800 | 4,0200 | 3,8400 | 55.900 | ,00 |
| 28/1/2008 | 3,7800 | -1,56% | 3,7800 | 3,8200 | 3,6400 | 28.891 | ,00 |
| 25/1/2008 | 3,8400 | 4,35% | 3,8800 | 3,9000 | 3,7200 | 57.423 | ,00 |
| 24/1/2008 | 3,6800 | 6,98% | 3,4600 | 3,7400 | 3,4600 | 45.128 | ,00 |
| 23/1/2008 | 3,4400 | -7,53% | 3,8600 | 3,9400 | 3,3800 | 48.170 | ,00 |
| 22/1/2008 | 3,7200 | -3,12% | 3,5200 | 3,8800 | 3,4600 | 67.979 | ,00 |
| 21/1/2008 | 3,8400 | -11,93% | 4,3400 | 4,3400 | 3,7400 | 44.427 | ,00 |
| 18/1/2008 | 4,3600 | 0,00% | 4,1800 | 4,5200 | 4,1800 | 12.604 | ,00 |
| 17/1/2008 | 4,3600 | 0,46% | 4,5200 | 4,6000 | 4,1600 | 29.223 | ,00 |
| 16/1/2008 | 4,3400 | -3,13% | 4,3400 | 4,5000 | 4,2200 | 41.813 | ,00 |
| 15/1/2008 | 4,4800 | -8,57% | 4,8000 | 4,9200 | 4,4200 | 30.705 | ,00 |
| 14/1/2008 | 4,9000 | -2,00% | 4,9200 | 5,0600 | 4,8400 | 23.153 | ,00 |
| 11/1/2008 | 5,0000 | 1,21% | 4,9000 | 5,0400 | 4,7000 | 52.220 | ,00 |
| 10/1/2008 | 4,9400 | -5,00% | 5,2600 | 5,3000 | 4,7600 | 96.879 | ,00 |
| 09/1/2008 | 5,2000 | -3,35% | 5,3000 | 5,4600 | 5,1400 | 61.732 | ,00 |
| 08/1/2008 | 5,3800 | 2,28% | 5,2600 | 5,4200 | 5,1400 | 41.056 | ,00 |
| 07/1/2008 | 5,2600 | 0,00% | 5,1200 | 5,3000 | 5,1000 | 61.088 | ,00 |
| 04/1/2008 | 5,2600 | 0,00% | 5,3200 | 5,5400 | 5,0200 | 204.732 | ,00 |
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.% |
|---|