| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)
2,6000 €
0,0000 (0,00%)
- Άνοιγμα 2,5600
- Υψηλό 2,6200
- Χαμηλό 2,5200
- Όγκος 15.476
- Τζίρος 39.353 €
- Πράξεις 84
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 0,7400 | 4,23% | 0,7600 | 0,7600 | 0,7300 | 27.320 | ,00 |
| 18/9/2008 | 0,7100 | -2,74% | 0,7000 | 0,7200 | 0,7000 | 3.170 | ,00 |
| 17/9/2008 | 0,7300 | 4,29% | 0,7400 | 0,7500 | 0,7200 | 29.768 | ,00 |
| 16/9/2008 | 0,7000 | -18,60% | 0,7900 | 0,8500 | 0,6900 | 33.258 | ,00 |
| 15/9/2008 | 0,8600 | -9,47% | 0,9200 | 0,9200 | 0,8000 | 9.087 | ,00 |
| 12/9/2008 | 0,9500 | -7,77% | 1,0500 | 1,0500 | 0,9400 | 17.243 | ,00 |
| 11/9/2008 | 1,0300 | -4,63% | 1,0100 | 1,0700 | 1,0000 | 2.120 | ,00 |
| 10/9/2008 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0500 | 271 | ,00 |
| 09/9/2008 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0400 | 500 | ,00 |
| 08/9/2008 | 1,1000 | 0,92% | 1,0200 | 1,1000 | 1,0200 | 971 | ,00 |
| 05/9/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 04/9/2008 | 1,0900 | -1,80% | 1,0700 | 1,1000 | 1,0700 | 2.900 | ,00 |
| 03/9/2008 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,0800 | 400 | ,00 |
| 02/9/2008 | 1,1200 | 0,00% | 1,0800 | 1,1200 | 1,0700 | 1.650 | ,00 |
| 01/9/2008 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 3.620 | ,00 |
| 29/8/2008 | 1,1000 | 0,00% | 1,1200 | 1,1200 | 1,1000 | 1.290 | ,00 |
| 28/8/2008 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.500 | ,00 |
| 27/8/2008 | 1,1000 | -3,51% | 1,1000 | 1,1100 | 1,1000 | 1.285 | ,00 |
| 26/8/2008 | 1,1400 | 1,79% | 1,1300 | 1,1400 | 1,1300 | 4.342 | ,00 |
| 25/8/2008 | 1,1200 | 0,00% | 1,1100 | 1,1200 | 1,1100 | 1.549 | ,00 |
| 22/8/2008 | 1,1200 | -2,61% | 1,1100 | 1,1200 | 1,1100 | 4.500 | ,00 |
| 21/8/2008 | 1,1500 | 4,55% | 1,1000 | 1,1600 | 1,1000 | 14.107 | ,00 |
| 20/8/2008 | 1,1000 | -3,51% | 1,1500 | 1,1500 | 1,0900 | 19.737 | ,00 |
| 19/8/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 30 | ,00 |
| 18/8/2008 | 1,1400 | -0,87% | 1,2000 | 1,2100 | 1,1000 | 7.360 | ,00 |
| 14/8/2008 | 1,1500 | -2,54% | 1,2000 | 1,2000 | 1,1300 | 10.030 | ,00 |
| 13/8/2008 | 1,1800 | 0,00% | 1,2100 | 1,2300 | 1,1700 | 5.608 | ,00 |
| 12/8/2008 | 1,1800 | -3,28% | 1,2000 | 1,2300 | 1,1700 | 2.650 | ,00 |
| 11/8/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 08/8/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 07/8/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 06/8/2008 | 1,2200 | 1,67% | 1,2300 | 1,2500 | 1,2100 | 5.666 | ,00 |
| 05/8/2008 | 1,2000 | 0,00% | 1,2000 | 1,2300 | 1,1800 | 9.590 | ,00 |
| 04/8/2008 | 1,2000 | -4,00% | 1,2200 | 1,2200 | 1,2000 | 400 | ,00 |
| 01/8/2008 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,1800 | 880 | ,00 |
| 31/7/2008 | 1,2400 | -0,80% | 1,2000 | 1,2400 | 1,2000 | 1.193 | ,00 |
| 30/7/2008 | 1,2500 | -2,34% | 1,2000 | 1,2500 | 1,1900 | 2.800 | ,00 |
| 29/7/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 400 | ,00 |
| 28/7/2008 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 100 | ,00 |
| 25/7/2008 | 1,2500 | -0,79% | 1,2500 | 1,2600 | 1,2500 | 870 | ,00 |
| 24/7/2008 | 1,2600 | -3,08% | 1,2400 | 1,2600 | 1,2400 | 820 | ,00 |
| 23/7/2008 | 1,3000 | 2,36% | 1,2800 | 1,3000 | 1,2700 | 2.880 | ,00 |
| 22/7/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 21/7/2008 | 1,2700 | 0,00% | 1,1800 | 1,2700 | 1,1800 | 5.620 | ,00 |
| 18/7/2008 | 1,2700 | 8,55% | 1,2400 | 1,2700 | 1,1800 | 1.173 | ,00 |
| 17/7/2008 | 1,1700 | -6,40% | 1,2700 | 1,2700 | 1,1700 | 2.800 | ,00 |
| 16/7/2008 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,1200 | 4.403 | ,00 |
| 15/7/2008 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 2 | ,00 |
| 14/7/2008 | 1,2800 | 3,23% | 1,2600 | 1,2800 | 1,2600 | 2.788 | ,00 |
| 11/7/2008 | 1,2400 | -7,46% | 1,2700 | 1,3200 | 1,2200 | 8.100 | ,00 |
| 10/7/2008 | 1,3400 | -2,90% | 1,2600 | 1,3700 | 1,2600 | 1.341 | ,00 |
| 09/7/2008 | 1,3800 | 1,47% | 1,3800 | 1,3800 | 1,3800 | 20 | ,00 |
| 08/7/2008 | 1,3600 | 0,00% | 1,3200 | 1,3600 | 1,3200 | 1.300 | ,00 |
| 07/7/2008 | 1,3600 | 2,26% | 1,3200 | 1,3600 | 1,3200 | 2.000 | ,00 |
| 04/7/2008 | 1,3300 | 3,91% | 1,2800 | 1,3400 | 1,2800 | 11.210 | ,00 |
| 03/7/2008 | 1,2800 | -1,54% | 1,1900 | 1,2900 | 1,1700 | 16.952 | ,00 |
| 02/7/2008 | 1,3000 | 2,36% | 1,1900 | 1,3000 | 1,1900 | 5.790 | ,00 |
| 01/7/2008 | 1,2700 | -7,30% | 1,3200 | 1,3200 | 1,2400 | 15.000 | ,00 |
| 30/6/2008 | 1,3700 | -1,44% | 1,3400 | 1,3900 | 1,3200 | 5.030 | ,00 |
| 27/6/2008 | 1,3900 | 0,00% | 1,3700 | 1,4000 | 1,3700 | 2.836 | ,00 |
| 26/6/2008 | 1,3900 | -2,11% | 1,3800 | 1,4400 | 1,3800 | 11.219 | ,00 |
| 25/6/2008 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,4000 | 6.591 | ,00 |
| 24/6/2008 | 1,4000 | -1,41% | 1,4900 | 1,4900 | 1,3600 | 8.399 | ,00 |
| 23/6/2008 | 1,4200 | -3,40% | 1,4500 | 1,4500 | 1,4200 | 2.100 | ,00 |
| 20/6/2008 | 1,4700 | -3,92% | 1,5000 | 1,5000 | 1,4700 | 3.360 | ,00 |
| 19/6/2008 | 1,5300 | 0,66% | 1,5000 | 1,5300 | 1,5000 | 1.570 | ,00 |
| 18/6/2008 | 1,5200 | -4,40% | 1,5900 | 1,5900 | 1,5200 | 1.177 | ,00 |
| 17/6/2008 | 1,5900 | -0,62% | 1,6000 | 1,6000 | 1,5300 | 190 | ,00 |
| 13/6/2008 | 1,6000 | 0,00% | 1,5400 | 1,6000 | 1,5100 | 2.380 | ,00 |
| 12/6/2008 | 1,6000 | -1,84% | 1,5300 | 1,6100 | 1,5300 | 31 | ,00 |
| 11/6/2008 | 1,6300 | 1,24% | 1,6300 | 1,6400 | 1,5700 | 2.535 | ,00 |
| 10/6/2008 | 1,6100 | -1,83% | 1,5800 | 1,6600 | 1,5100 | 22.151 | ,00 |
| 09/6/2008 | 1,6400 | 5,81% | 1,5500 | 1,6400 | 1,5500 | 10.031 | ,00 |
| 06/6/2008 | 1,5500 | -4,32% | 1,6600 | 1,6700 | 1,5500 | 4.430 | ,00 |
| 05/6/2008 | 1,6200 | 0,00% | 1,5900 | 1,6200 | 1,5900 | 450 | ,00 |
| 04/6/2008 | 1,6200 | -1,22% | 1,6600 | 1,6600 | 1,6000 | 6.580 | ,00 |
| 03/6/2008 | 1,6400 | 4,46% | 1,5400 | 1,6600 | 1,5300 | 24.201 | ,00 |
| 02/6/2008 | 1,5700 | -1,26% | 1,5900 | 1,5900 | 1,5300 | 7.133 | ,00 |
| 30/5/2008 | 1,5900 | -3,05% | 1,6600 | 1,6600 | 1,5900 | 410 | ,00 |
| 29/5/2008 | 1,6400 | 0,61% | 1,6300 | 1,6400 | 1,6000 | 3.660 | ,00 |
| 28/5/2008 | 1,6300 | -0,61% | 1,6100 | 1,6300 | 1,6100 | 201 | ,00 |
| 27/5/2008 | 1,6400 | 0,61% | 1,6000 | 1,6400 | 1,5700 | 3.560 | ,00 |
| 26/5/2008 | 1,6300 | -2,98% | 1,6600 | 1,6600 | 1,6200 | 712 | ,00 |
| 23/5/2008 | 1,6800 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 4.293 | ,00 |
| 22/5/2008 | 1,6800 | 0,60% | 1,6700 | 1,7000 | 1,6700 | 6.822 | ,00 |
| 21/5/2008 | 1,6700 | -3,47% | 1,7400 | 1,7400 | 1,6600 | 3.980 | ,00 |
| 20/5/2008 | 1,7300 | -0,57% | 1,6800 | 1,7300 | 1,6600 | 5.168 | ,00 |
| 19/5/2008 | 1,7400 | 0,00% | 1,7400 | 1,7500 | 1,7000 | 10.390 | ,00 |
| 16/5/2008 | 1,7400 | 1,75% | 1,6400 | 1,7400 | 1,6400 | 5.770 | ,00 |
| 15/5/2008 | 1,7100 | 0,00% | 1,6800 | 1,7100 | 1,6700 | 4.160 | ,00 |
| 14/5/2008 | 1,7100 | -1,72% | 1,7600 | 1,7600 | 1,7100 | 5.590 | ,00 |
| 13/5/2008 | 1,7400 | -2,79% | 1,8000 | 1,8000 | 1,7400 | 8.200 | ,00 |
| 12/5/2008 | 1,7900 | 3,47% | 1,7400 | 1,8000 | 1,6700 | 34.775 | ,00 |
| 09/5/2008 | 1,7300 | 1,17% | 1,7400 | 1,7400 | 1,7000 | 7.930 | ,00 |
| 08/5/2008 | 1,7100 | -0,58% | 1,6600 | 1,7500 | 1,6600 | 25.653 | ,00 |
| 07/5/2008 | 1,7200 | 4,24% | 1,6200 | 1,7400 | 1,6200 | 19.503 | ,00 |
| 06/5/2008 | 1,6500 | 0,61% | 1,6600 | 1,6600 | 1,5500 | 4.957 | ,00 |
| 05/5/2008 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6200 | 6.178 | ,00 |
| 02/5/2008 | 1,6300 | 0,62% | 1,6000 | 1,6300 | 1,6000 | 3.800 | ,00 |
| 30/4/2008 | 1,6200 | 1,25% | 1,5600 | 1,6200 | 1,5600 | 320 | ,00 |
| 29/4/2008 | 1,6000 | -1,23% | 1,6200 | 1,6300 | 1,6000 | 3.838 | ,00 |
| 24/4/2008 | 1,6200 | 2,53% | 1,6200 | 1,6200 | 1,6200 | 100 | ,00 |
| 23/4/2008 | 1,5800 | -1,25% | 1,5400 | 1,6100 | 1,5400 | 2.000 | ,00 |
| 22/4/2008 | 1,6000 | 0,63% | 1,6000 | 1,6200 | 1,5900 | 4.007 | ,00 |
| 21/4/2008 | 1,5900 | -3,05% | 1,6400 | 1,6500 | 1,5800 | 14.875 | ,00 |
| 18/4/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 17/4/2008 | 1,6400 | -1,80% | 1,6800 | 1,6800 | 1,5600 | 7.112 | ,00 |
| 16/4/2008 | 1,6700 | 1,83% | 1,6700 | 1,6700 | 1,6700 | 200 | ,00 |
| 15/4/2008 | 1,6400 | 6,49% | 1,6000 | 1,6500 | 1,5400 | 13.300 | ,00 |
| 14/4/2008 | 1,5400 | -3,75% | 1,5100 | 1,6000 | 1,5100 | 6.081 | ,00 |
| 11/4/2008 | 1,6000 | 0,63% | 1,5400 | 1,6100 | 1,5400 | 3.479 | ,00 |
| 10/4/2008 | 1,5900 | -0,62% | 1,5500 | 1,6000 | 1,5500 | 4.471 | ,00 |
| 09/4/2008 | 1,6000 | 1,27% | 1,5600 | 1,6200 | 1,5200 | 15.410 | ,00 |
| 08/4/2008 | 1,5800 | -1,25% | 1,6000 | 1,6200 | 1,5800 | 12.650 | ,00 |
| 07/4/2008 | 1,6000 | -2,44% | 1,6000 | 1,6400 | 1,6000 | 6.370 | ,00 |
| 04/4/2008 | 1,6400 | -1,80% | 1,6600 | 1,6600 | 1,6200 | 490 | ,00 |
| 03/4/2008 | 1,6700 | -2,91% | 1,6100 | 1,6800 | 1,6100 | 5.101 | ,00 |
| 02/4/2008 | 1,7200 | 1,78% | 1,6900 | 1,7400 | 1,6500 | 7.603 | ,00 |
| 01/4/2008 | 1,6900 | 2,42% | 1,6000 | 1,6900 | 1,6000 | 29.549 | ,00 |
| 31/3/2008 | 1,6500 | -2,37% | 1,6000 | 1,7000 | 1,6000 | 12.297 | ,00 |
| 28/3/2008 | 1,6900 | -2,31% | 1,7000 | 1,7400 | 1,6200 | 19.190 | ,00 |
| 27/3/2008 | 1,7300 | -2,81% | 1,7400 | 1,8000 | 1,7300 | 18.263 | ,00 |
| 26/3/2008 | 1,7800 | 0,56% | 1,7900 | 1,8500 | 1,7800 | 6.560 | ,00 |
| 20/3/2008 | 1,7700 | -4,84% | 1,7300 | 1,7900 | 1,7200 | 11.220 | ,00 |
| 19/3/2008 | 1,8600 | -1,06% | 1,9200 | 1,9300 | 1,8500 | 1.526 | ,00 |
| 18/3/2008 | 1,8800 | 4,44% | 1,8400 | 1,8800 | 1,8400 | 11.900 | ,00 |
| 17/3/2008 | 1,8000 | -4,76% | 1,8000 | 1,9300 | 1,8000 | 15.205 | ,00 |
| 14/3/2008 | 1,8900 | 2,72% | 1,8600 | 1,9100 | 1,8600 | 12.078 | ,00 |
| 13/3/2008 | 1,8400 | -0,54% | 1,8500 | 1,8500 | 1,7700 | 6.122 | ,00 |
| 12/3/2008 | 1,8500 | 3,35% | 1,7600 | 1,8500 | 1,7600 | 4.250 | ,00 |
| 11/3/2008 | 1,7900 | 0,56% | 1,8000 | 1,8500 | 1,7900 | 3.800 | ,00 |
| 07/3/2008 | 1,7800 | 3,49% | 1,6500 | 1,8200 | 1,6500 | 34.490 | ,00 |
| 06/3/2008 | 1,7200 | -2,82% | 1,7500 | 1,7500 | 1,7200 | 1.200 | ,00 |
| 03/3/2008 | 1,7700 | -4,32% | 1,8000 | 1,8500 | 1,7500 | 6.160 | ,00 |
| 29/2/2008 | 1,8500 | -1,07% | 1,9400 | 1,9700 | 1,8500 | 17.022 | ,00 |
| 28/2/2008 | 1,8700 | 0,54% | 1,8200 | 1,9900 | 1,8000 | 61.308 | ,00 |
| 27/2/2008 | 1,8600 | -0,53% | 1,8600 | 1,8800 | 1,8000 | 8.320 | ,00 |
| 26/2/2008 | 1,8700 | -0,53% | 1,8200 | 1,8700 | 1,8200 | 1.800 | ,00 |
| 25/2/2008 | 1,8800 | -1,05% | 1,9400 | 1,9400 | 1,8800 | 24.875 | ,00 |
| 22/2/2008 | 1,9000 | 2,70% | 1,8600 | 1,9200 | 1,7900 | 10.271 | ,00 |
| 21/2/2008 | 1,8500 | 0,54% | 1,8600 | 1,9000 | 1,8400 | 15.262 | ,00 |
| 20/2/2008 | 1,8400 | -0,54% | 1,8500 | 1,8600 | 1,8000 | 10.768 | ,00 |
| 19/2/2008 | 1,8500 | 1,09% | 1,8000 | 1,8600 | 1,7900 | 5.088 | ,00 |
| 18/2/2008 | 1,8300 | 1,67% | 1,9200 | 1,9200 | 1,8000 | 560 | ,00 |
| 15/2/2008 | 1,8000 | -0,55% | 1,8200 | 1,8600 | 1,7500 | 5.069 | ,00 |
| 14/2/2008 | 1,8100 | 10,37% | 1,7100 | 1,9000 | 1,7100 | 46.481 | ,00 |
| 13/2/2008 | 1,6400 | -2,96% | 1,6400 | 1,6900 | 1,6200 | 13.480 | ,00 |
| 12/2/2008 | 1,6900 | -1,17% | 1,7500 | 1,7600 | 1,6700 | 38.201 | ,00 |
| 11/2/2008 | 1,7100 | -4,47% | 1,7900 | 1,7900 | 1,6600 | 16.521 | ,00 |
| 08/2/2008 | 1,7900 | 0,56% | 1,8300 | 1,8300 | 1,7000 | 17.091 | ,00 |
| 07/2/2008 | 1,7800 | -1,66% | 1,7900 | 1,8600 | 1,7700 | 17.980 | ,00 |
| 06/2/2008 | 1,8100 | -0,55% | 1,7200 | 1,8800 | 1,7100 | 29.941 | ,00 |
| 05/2/2008 | 1,8200 | -1,62% | 1,8200 | 1,8500 | 1,7600 | 12.822 | ,00 |
| 04/2/2008 | 1,8500 | 3,35% | 1,8000 | 1,9200 | 1,8000 | 23.366 | ,00 |
| 01/2/2008 | 1,7900 | 2,87% | 1,7100 | 1,9100 | 1,7100 | 109.029 | ,00 |
| 31/1/2008 | 1,7400 | 2,35% | 1,6400 | 1,7400 | 1,6400 | 1.870 | ,00 |
| 30/1/2008 | 1,7000 | -2,30% | 1,6800 | 1,7400 | 1,6800 | 7.149 | ,00 |
| 29/1/2008 | 1,7400 | 4,19% | 1,7000 | 1,7600 | 1,6300 | 11.620 | ,00 |
| 28/1/2008 | 1,6700 | -2,34% | 1,6300 | 1,6800 | 1,5700 | 15.280 | ,00 |
| 25/1/2008 | 1,7100 | -1,16% | 1,7300 | 1,7300 | 1,6800 | 8.804 | ,00 |
| 24/1/2008 | 1,7300 | 3,59% | 1,7000 | 1,7900 | 1,7000 | 20.120 | ,00 |
| 23/1/2008 | 1,6700 | -4,57% | 1,8200 | 1,8200 | 1,6000 | 36.430 | ,00 |
| 22/1/2008 | 1,7500 | 4,79% | 1,6700 | 1,7500 | 1,5100 | 50.180 | ,00 |
| 21/1/2008 | 1,6700 | -10,22% | 1,7500 | 1,7900 | 1,6000 | 44.746 | ,00 |
| 18/1/2008 | 1,8600 | 5,68% | 1,8000 | 1,8900 | 1,7200 | 22.630 | ,00 |
| 17/1/2008 | 1,7600 | -0,56% | 1,8300 | 1,8300 | 1,7200 | 17.132 | ,00 |
| 16/1/2008 | 1,7700 | 2,91% | 1,7200 | 1,8000 | 1,6000 | 55.752 | ,00 |
| 15/1/2008 | 1,7200 | -6,52% | 1,8200 | 1,8200 | 1,7100 | 6.510 | ,00 |
| 14/1/2008 | 1,8400 | 3,37% | 1,7800 | 1,8400 | 1,7100 | 24.696 | ,00 |
| 11/1/2008 | 1,7800 | -1,11% | 1,8100 | 1,9000 | 1,7500 | 96.144 | ,00 |
| 10/1/2008 | 1,8000 | 4,65% | 1,7200 | 1,8000 | 1,6600 | 82.636 | ,00 |
| 09/1/2008 | 1,7200 | -4,97% | 1,7500 | 1,8100 | 1,6800 | 97.217 | ,00 |
| 08/1/2008 | 1,8100 | -3,21% | 1,8100 | 1,9600 | 1,7700 | 108.074 | ,00 |
| 07/1/2008 | 1,8700 | 19,87% | 1,5600 | 1,8700 | 1,4600 | 140.433 | ,00 |
| 04/1/2008 | 1,5600 | -9,30% | 1,7900 | 1,8100 | 1,5500 | 53.409 | ,00 |
| 03/1/2008 | 1,7200 | 19,44% | 1,3900 | 1,7200 | 1,3900 | 85.947 | ,00 |
| 02/1/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4000 | 570 | ,00 |
| 31/12/2007 | 1,4400 | 0,00% | 1,3900 | 1,4400 | 1,3800 | 3.546 | 5.022,78 |
| 28/12/2007 | 1,4400 | -1,37% | 1,3900 | 1,4400 | 1,3900 | 360 | 508,70 |
| 27/12/2007 | 1,4600 | -0,68% | 1,4500 | 1,4600 | 1,4000 | 10.590 | 14.993,00 |
| 24/12/2007 | 1,4700 | 2,80% | 1,4100 | 1,4700 | 1,4100 | 60 | 85,20 |
| 21/12/2007 | 1,4300 | -1,38% | 1,4200 | 1,4500 | 1,4000 | 2.180 | 3.084,40 |
| 20/12/2007 | 1,4500 | 2,84% | 1,3900 | 1,4500 | 1,3900 | 1.070 | 1.549,30 |
| 19/12/2007 | 1,4100 | -2,08% | 1,4200 | 1,4400 | 1,4100 | 7.620 | 10.807,60 |
| 18/12/2007 | 1,4400 | -1,37% | 1,4500 | 1,4500 | 1,4300 | 5.400 | 7.778,00 |
| 17/12/2007 | 1,4600 | -3,31% | 1,5000 | 1,5000 | 1,4300 | 6.370 | 9.350,80 |
| 14/12/2007 | 1,5100 | 2,03% | 1,4800 | 1,5200 | 1,4800 | 3.820 | 5.699,00 |
| 13/12/2007 | 1,4800 | -4,52% | 1,5800 | 1,6100 | 1,4800 | 26.270 | 40.561,78 |
| 12/12/2007 | 1,5500 | 9,15% | 1,4000 | 1,5500 | 1,3900 | 41.208 | 60.878,86 |
| 11/12/2007 | 1,4200 | 4,41% | 1,4400 | 1,4400 | 1,3900 | 12.337 | 17.415,41 |
| 10/12/2007 | 1,3600 | 1,49% | 1,3400 | 1,3900 | 1,3400 | 2.449 | 3.342,26 |
| 07/12/2007 | 1,3400 | -3,60% | 1,4100 | 1,4100 | 1,3100 | 11.709 | 16.018,37 |
| 06/12/2007 | 1,3900 | 3,73% | 1,3400 | 1,3900 | 1,3400 | 3.687 | 5.073,25 |
| 05/12/2007 | 1,3400 | -2,90% | 1,3800 | 1,4000 | 1,3400 | 5.889 | 7.979,65 |
| 04/12/2007 | 1,3800 | -2,82% | 1,3500 | 1,4100 | 1,3500 | 642 | 883,14 |
| 03/12/2007 | 1,4200 | -0,70% | 1,3900 | 1,4300 | 1,3800 | 3.300 | 4.640,30 |
| 30/11/2007 | 1,4300 | 1,42% | 1,4400 | 1,4400 | 1,3800 | 4.595 | 6.508,52 |
| 29/11/2007 | 1,4100 | -2,08% | 1,4400 | 1,4400 | 1,4000 | 8.547 | 12.261,90 |
| 28/11/2007 | 1,4400 | 4,35% | 1,3700 | 1,4500 | 1,3700 | 2.840 | 4.010,54 |
| 27/11/2007 | 1,3800 | -3,50% | 1,3300 | 1,4300 | 1,3300 | 15.686 | 21.603,20 |
| 26/11/2007 | 1,4300 | 0,00% | 1,4300 | 1,5000 | 1,4300 | 1.100 | 159.300,00 |
| 23/11/2007 | 1,4300 | 6,72% | 1,3400 | 1,4400 | 1,3400 | 13.177 | 18.385,46 |
| 22/11/2007 | 1,3400 | -1,47% | 1,2900 | 1,3800 | 1,2900 | 9.805 | 13.259,15 |
| 21/11/2007 | 1,3600 | -6,85% | 1,4200 | 1,4200 | 1,3600 | 21.261 | 29.296,00 |
| 20/11/2007 | 1,4600 | 2,82% | 1,4000 | 1,4700 | 1,3900 | 16.122 | 2.308.852,00 |
| 19/11/2007 | 1,4200 | -4,70% | 1,4900 | 1,4900 | 1,4200 | 14.360 | 20.499,40 |
| 16/11/2007 | 1,4900 | 0,00% | 1,5000 | 1,5000 | 1,4500 | 25.370 | 37.399,07 |
| 15/11/2007 | 1,4900 | -2,61% | 1,5600 | 1,5600 | 1,4800 | 14.241 | 21.282,61 |
| 14/11/2007 | 1,5300 | -1,92% | 1,5600 | 1,5800 | 1,5200 | 17.720 | 26.537,70 |
| 13/11/2007 | 1,5600 | -1,89% | 1,5400 | 1,5800 | 1,5300 | 11.500 | 1.773.410,00 |
| 12/11/2007 | 1,5900 | -2,45% | 1,6200 | 1,6200 | 1,5100 | 11.110 | 15.599,30 |
| 09/11/2007 | 1,6300 | -2,40% | 1,6200 | 1,6800 | 1,6000 | 15.192 | 22.807,87 |
| 08/11/2007 | 1,6700 | 0,60% | 1,6200 | 1,6700 | 1,6200 | 7.820 | 12.889,70 |
| 07/11/2007 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6300 | 8.995 | 14.756,35 |
| 06/11/2007 | 1,6800 | 0,60% | 1,6400 | 1,7000 | 1,6400 | 4.840 | 8.096,00 |
| 05/11/2007 | 1,6700 | -4,02% | 1,7100 | 1,7100 | 1,6600 | 10.720 | 17.948,20 |
| 02/11/2007 | 1,7400 | 0,58% | 1,6800 | 1,7400 | 1,6800 | 1.790 | 3.029,00 |
| 01/11/2007 | 1,7300 | -1,14% | 1,7200 | 1,7300 | 1,6900 | 1.770 | 3.037,10 |
| 31/10/2007 | 1,7500 | 1,74% | 1,7100 | 1,7500 | 1,7100 | 360 | 619,40 |
| 30/10/2007 | 1,7200 | -1,15% | 1,7100 | 1,7800 | 1,7100 | 7.290 | 12.779,00 |
| 29/10/2007 | 1,7400 | 0,58% | 1,7100 | 1,7800 | 1,7100 | 8.110 | 14.125,40 |
| 26/10/2007 | 1,7300 | 1,17% | 1,6700 | 1,7800 | 1,6700 | 2.711 | 4.636,50 |
| 25/10/2007 | 1,7100 | -1,16% | 1,6900 | 1,7800 | 1,6900 | 2.836 | 4.866,50 |
| 24/10/2007 | 1,7300 | 0,00% | 1,7100 | 1,7400 | 1,6900 | 8.395 | 14.404,28 |
| 23/10/2007 | 1,7300 | 1,17% | 1,6800 | 1,7800 | 1,6800 | 9.310 | 16.194,55 |
| 22/10/2007 | 1,7100 | -3,39% | 1,7100 | 1,7300 | 1,7100 | 17.521 | 30.026,00 |
| 19/10/2007 | 1,7700 | 0,00% | 1,8000 | 1,8000 | 1,7400 | 7.290 | 12.871,00 |
| 18/10/2007 | 1,7700 | -2,21% | 1,8200 | 1,8200 | 1,7700 | 7.500 | 13.347,00 |
| 17/10/2007 | 1,8100 | 0,56% | 1,8000 | 1,8200 | 1,7800 | 4.980 | 8.930,00 |
| 16/10/2007 | 1,8000 | 1,12% | 1,7700 | 1,8100 | 1,7700 | 4.272 | 7.592,00 |
| 15/10/2007 | 1,7800 | -0,56% | 1,8800 | 1,8800 | 1,7700 | 8.376 | 15.138,78 |
| 12/10/2007 | 1,7900 | 0,00% | 1,7800 | 1,8500 | 1,7700 | 10.400 | 18.598,66 |
| 11/10/2007 | 1,7900 | -1,10% | 1,8000 | 1,8100 | 1,7900 | 4.186 | 7.513,94 |
| 10/10/2007 | 1,8100 | 0,00% | 1,8100 | 1,8400 | 1,7800 | 1.039 | 1.887,00 |
| 09/10/2007 | 1,8100 | 1,12% | 1,7600 | 1,8100 | 1,7600 | 2.710 | 4.831,50 |
| 08/10/2007 | 1,7900 | -0,56% | 1,8400 | 1,8400 | 1,7900 | 3.570 | 6.425,50 |
| 05/10/2007 | 1,8000 | 0,56% | 1,8000 | 1,8200 | 1,7800 | 5.474 | 9.834,20 |
| 04/10/2007 | 1,7900 | -0,56% | 1,8000 | 1,8300 | 1,7800 | 13.120 | 23.697,00 |
| 03/10/2007 | 1,8000 | -0,55% | 1,8100 | 1,8300 | 1,8000 | 12.100 | 21.991,90 |
| 02/10/2007 | 1,8100 | 0,00% | 1,8400 | 1,8500 | 1,7800 | 51.040 | 92.220,43 |
| 01/10/2007 | 1,8100 | 0,56% | 1,7900 | 1,8300 | 1,7900 | 8.900 | 16.244,00 |
| 28/9/2007 | 1,8000 | -5,26% | 1,8600 | 1,8700 | 1,8000 | 40.480 | 73.779,00 |
| 27/9/2007 | 1,9000 | -2,56% | 1,9000 | 1,9600 | 1,8800 | 11.180 | 21.525,50 |
| 26/9/2007 | 1,9500 | 4,28% | 1,9000 | 1,9500 | 1,8700 | 11.858 | 22.466,55 |
| 25/9/2007 | 1,8700 | 1,63% | 1,8400 | 1,9100 | 1,8400 | 42.788 | 80.487,74 |
| 24/9/2007 | 1,8400 | 2,79% | 1,8600 | 1,8700 | 1,7700 | 32.386 | 53.692,00 |
| 21/9/2007 | 1,7900 | -1,65% | 1,8400 | 1,8400 | 1,7900 | 3.249 | 5.853,00 |
| 20/9/2007 | 1,8200 | -2,15% | 1,8100 | 1,8300 | 1,8000 | 4.570 | 8.283,00 |
| 19/9/2007 | 1,8600 | -1,59% | 1,9200 | 1,9200 | 1,8500 | 2.831 | 5.338,00 |
| 18/9/2007 | 1,8900 | -4,55% | 1,8500 | 1,9200 | 1,8500 | 13.950 | 15.976,00 |
| 17/9/2007 | 1,9800 | 7,61% | 1,7700 | 1,9900 | 1,7600 | 9.867 | 18.203,80 |
| 14/9/2007 | 1,8400 | 2,22% | 1,8000 | 1,8400 | 1,7900 | 2.920 | 5.276,00 |
| 13/9/2007 | 1,8000 | -1,10% | 1,7800 | 1,8000 | 1,7600 | 17.105 | 30.305,00 |
| 12/9/2007 | 1,8200 | -2,15% | 1,8600 | 1,8700 | 1,8200 | 9.801 | 18.171,00 |
| 11/9/2007 | 1,8600 | 0,54% | 1,8300 | 1,8600 | 1,8100 | 2.650 | 4.855,00 |
| 10/9/2007 | 1,8500 | 4,52% | 1,7700 | 1,8500 | 1,7700 | 20.654 | 37.695,92 |
| 07/9/2007 | 1,7700 | -3,28% | 1,8900 | 1,8900 | 1,7700 | 2.647 | 4.709,85 |
| 06/9/2007 | 1,8300 | 0,00% | 1,8100 | 1,8600 | 1,7700 | 33.619 | 60.780,00 |
| 05/9/2007 | 1,8300 | -2,14% | 1,8900 | 1,8900 | 1,8200 | 26.407 | 48.366,66 |
| 04/9/2007 | 1,8700 | -2,60% | 1,8700 | 1,9200 | 1,8400 | 10.795 | 20.055,00 |
| 03/9/2007 | 1,9200 | 0,00% | 1,9500 | 1,9500 | 1,8600 | 7.336 | 13.796,00 |
| 31/8/2007 | 1,9200 | 0,52% | 1,9400 | 1,9400 | 1,8500 | 9.059 | 17.099,00 |
| 30/8/2007 | 1,9100 | 0,00% | 1,9700 | 1,9800 | 1,8700 | 6.774 | 13.070,82 |
| 29/8/2007 | 1,9100 | -1,55% | 1,8900 | 1,9500 | 1,8900 | 12.832 | 24.680,50 |
| 28/8/2007 | 1,9400 | -3,48% | 1,9600 | 1,9800 | 1,8900 | 27.252 | 43.741,41 |
| 27/8/2007 | 2,0100 | -2,90% | 2,0400 | 2,1100 | 2,0000 | 5.160 | 10.463,20 |
| 24/8/2007 | 2,0700 | -1,43% | 2,0700 | 2,0900 | 2,0300 | 14.105 | 29.089,85 |
| 23/8/2007 | 2,1000 | -1,41% | 2,1300 | 2,1400 | 2,0900 | 19.750 | 41.744,40 |
| 22/8/2007 | 2,1300 | 5,45% | 1,9700 | 2,1500 | 1,9700 | 8.954 | 18.500,70 |
| 21/8/2007 | 2,0200 | -0,49% | 1,9700 | 2,0200 | 1,9700 | 2.306 | 4.585,07 |
| 20/8/2007 | 2,0300 | 0,50% | 2,1000 | 2,1000 | 1,9600 | 9.365 | 18.540,00 |
| 17/8/2007 | 2,0200 | 1,51% | 1,9200 | 2,0400 | 1,8500 | 46.595 | 91.981,04 |
| 16/8/2007 | 1,9900 | -3,86% | 1,9500 | 1,9900 | 1,8700 | 12.373 | 23.538,39 |
| 14/8/2007 | 2,0700 | 1,97% | 2,0300 | 2,0700 | 1,9400 | 29.290 | 58.818,93 |
| 13/8/2007 | 2,0300 | -0,98% | 2,0500 | 2,1100 | 1,9900 | 13.214 | 26.638,21 |
| 10/8/2007 | 2,0500 | -8,07% | 2,0900 | 2,1200 | 1,9200 | 41.760 | 85.596,70 |
| 09/8/2007 | 2,2300 | -2,62% | 2,3200 | 2,3200 | 2,1200 | 25.295 | 56.703,35 |
| 08/8/2007 | 2,2900 | 0,88% | 2,2700 | 2,4000 | 2,2200 | 127.785 | 299.552,55 |
| 07/8/2007 | 2,2700 | 0,44% | 2,3000 | 2,3200 | 2,1800 | 26.455 | 59.213,20 |
| 06/8/2007 | 2,2600 | -0,44% | 2,2500 | 2,3200 | 2,2000 | 21.811 | 49.528,01 |
| 03/8/2007 | 2,2700 | 3,65% | 2,2000 | 2,3000 | 2,1600 | 28.555 | 63.960,35 |
| 02/8/2007 | 2,1900 | 0,92% | 2,1200 | 2,2200 | 2,1200 | 8.570 | 18.744,00 |
| 01/8/2007 | 2,1700 | -3,13% | 2,2400 | 2,2400 | 2,1100 | 37.245 | 80.361,00 |
| 31/7/2007 | 2,2400 | 3,70% | 2,2400 | 2,2700 | 2,2000 | 56.719 | 113.181,58 |
| 30/7/2007 | 2,1600 | -1,37% | 2,1700 | 2,2300 | 2,1300 | 23.530 | 50.190,90 |
| 27/7/2007 | 2,1900 | -4,37% | 2,2600 | 2,3700 | 2,1600 | 68.304 | 153.257,59 |
| 26/7/2007 | 2,2900 | -6,53% | 2,4000 | 2,4300 | 2,2600 | 38.565 | 87.803,80 |
| 25/7/2007 | 2,4500 | -1,61% | 2,4100 | 2,4900 | 2,3600 | 55.195 | 134.089,25 |
| 24/7/2007 | 2,4900 | -4,23% | 2,6000 | 2,6600 | 2,4700 | 61.315 | 139.234,00 |
| 23/7/2007 | 2,6000 | -0,38% | 2,6900 | 2,7000 | 2,6000 | 17.417 | 46.016,75 |
| 20/7/2007 | 2,6100 | -1,51% | 2,6500 | 2,7100 | 2,5500 | 64.530 | 149.296,68 |
| 19/7/2007 | 2,6500 | 3,11% | 2,5700 | 2,8100 | 2,5700 | 140.115 | 377.881,10 |
| 18/7/2007 | 2,5700 | 8,44% | 2,3500 | 2,5800 | 2,2800 | 108.112 | 220.067,41 |
| 17/7/2007 | 2,3700 | 1,28% | 2,2700 | 2,3700 | 2,2700 | 62.495 | 146.380,00 |
| 16/7/2007 | 2,3400 | 6,85% | 2,2700 | 2,4800 | 2,2700 | 319.890 | 754.270,75 |
| 13/7/2007 | 2,1900 | 7,88% | 2,0300 | 2,2000 | 1,9700 | 127.010 | 267.684,24 |
| 12/7/2007 | 2,0300 | 2,01% | 1,9900 | 2,0500 | 1,9600 | 25.115 | 50.749,59 |
| 11/7/2007 | 1,9900 | -1,49% | 1,9800 | 2,0600 | 1,9000 | 119.833 | 236.527,88 |
| 10/7/2007 | 2,0200 | -4,27% | 2,0800 | 2,1600 | 2,0100 | 94.026 | 194.144,42 |
| 09/7/2007 | 2,1100 | 0,00% | 2,1300 | 2,1700 | 2,0800 | 32.020 | 68.330,83 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|