| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΕΔΡΑΣΗ - Χ. ΨΑΛΛΙΔΑΣ Α.Τ.Ε. (ΕΔΡΑ)
0,1500 €
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 | 1,2000 | -3,23% | 1,2000 | 1,2400 | 1,1600 | 3.932 | ,00 |
| 20/3/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 201 | ,00 |
| 19/3/2009 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2000 | 1.028 | ,00 |
| 18/3/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 50 | ,00 |
| 17/3/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 50 | ,00 |
| 16/3/2009 | 1,2800 | 3,23% | 1,2400 | 1,2800 | 1,1600 | 4.470 | ,00 |
| 13/3/2009 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,2000 | 2.160 | ,00 |
| 12/3/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1600 | 1.265 | ,00 |
| 11/3/2009 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 2.198 | ,00 |
| 10/3/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1600 | 4.152 | ,00 |
| 09/3/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1600 | 1.388 | ,00 |
| 06/3/2009 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 2.761 | ,00 |
| 05/3/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1600 | 400 | ,00 |
| 04/3/2009 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 2.393 | ,00 |
| 03/3/2009 | 1,2000 | -3,23% | 1,1600 | 1,2400 | 1,1600 | 5.585 | ,00 |
| 27/2/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 775 | ,00 |
| 26/2/2009 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,1600 | 3.785 | ,00 |
| 25/2/2009 | 1,2000 | 0,00% | 1,1600 | 1,2400 | 1,1600 | 3.312 | ,00 |
| 24/2/2009 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 343 | ,00 |
| 23/2/2009 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 514 | ,00 |
| 20/2/2009 | 1,2000 | 0,00% | 1,1200 | 1,2000 | 1,1200 | 7.556 | ,00 |
| 19/2/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.250 | ,00 |
| 18/2/2009 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,1600 | 1.327 | ,00 |
| 17/2/2009 | 1,2400 | 0,00% | 1,2800 | 1,2800 | 1,2000 | 488 | ,00 |
| 16/2/2009 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2000 | 3.350 | ,00 |
| 13/2/2009 | 1,2800 | 3,23% | 1,2800 | 1,2800 | 1,2400 | 3.000 | ,00 |
| 12/2/2009 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 1.949 | ,00 |
| 11/2/2009 | 1,2400 | 3,33% | 1,1200 | 1,2400 | 1,1200 | 3.113 | ,00 |
| 10/2/2009 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,1600 | 3.117 | ,00 |
| 09/2/2009 | 1,2400 | 0,00% | 1,2000 | 1,2800 | 1,2000 | 1.720 | ,00 |
| 06/2/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,1600 | 2.731 | ,00 |
| 05/2/2009 | 1,2400 | 3,33% | 1,1600 | 1,2400 | 1,1600 | 2.175 | ,00 |
| 04/2/2009 | 1,2000 | 0,00% | 1,1200 | 1,2400 | 1,1200 | 4.294 | ,00 |
| 03/2/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1200 | 1.925 | ,00 |
| 02/2/2009 | 1,2000 | 0,00% | 1,2400 | 1,2400 | 1,0800 | 10.957 | ,00 |
| 30/1/2009 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,1600 | 1.512 | ,00 |
| 29/1/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 1.446 | ,00 |
| 28/1/2009 | 1,2400 | 3,33% | 1,1600 | 1,2400 | 1,1600 | 2.177 | ,00 |
| 27/1/2009 | 1,2000 | -3,23% | 1,2000 | 1,2400 | 1,2000 | 4.129 | ,00 |
| 26/1/2009 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,2000 | 1.300 | ,00 |
| 23/1/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1200 | 2.428 | ,00 |
| 22/1/2009 | 1,2000 | 0,00% | 1,2400 | 1,2400 | 1,1600 | 702 | ,00 |
| 21/1/2009 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,0800 | 8.600 | ,00 |
| 20/1/2009 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,2000 | 575 | ,00 |
| 19/1/2009 | 1,2400 | -3,13% | 1,2000 | 1,2400 | 1,1600 | 8.293 | ,00 |
| 16/1/2009 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2000 | 4.864 | ,00 |
| 15/1/2009 | 1,3200 | 6,45% | 1,2000 | 1,3200 | 1,2000 | 962 | ,00 |
| 14/1/2009 | 1,2400 | -6,06% | 1,3200 | 1,3600 | 1,2000 | 7.161 | ,00 |
| 13/1/2009 | 1,3200 | -5,71% | 1,4000 | 1,4000 | 1,2800 | 6.402 | ,00 |
| 12/1/2009 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,3600 | 1.390 | ,00 |
| 09/1/2009 | 1,4400 | 2,86% | 1,3600 | 1,4400 | 1,3200 | 3.800 | ,00 |
| 08/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 2.060 | ,00 |
| 07/1/2009 | 1,4000 | 6,06% | 1,3200 | 1,4000 | 1,3200 | 4.229 | ,00 |
| 05/1/2009 | 1,3200 | -5,71% | 1,4400 | 1,4400 | 1,3200 | 2.364 | ,00 |
| 02/1/2009 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 800 | ,00 |
| 31/12/2008 | 1,4400 | 2,86% | 1,4000 | 1,4400 | 1,2800 | 2.907 | ,00 |
| 30/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 1.855 | ,00 |
| 29/12/2008 | 1,4000 | 9,38% | 1,2800 | 1,4000 | 1,2800 | 4.092 | ,00 |
| 24/12/2008 | 1,2800 | 0,00% | 1,3200 | 1,3200 | 1,2400 | 855 | ,00 |
| 23/12/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 2.488 | ,00 |
| 22/12/2008 | 1,2800 | 0,00% | 1,1600 | 1,3200 | 1,1600 | 992 | ,00 |
| 19/12/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 1.250 | ,00 |
| 18/12/2008 | 1,2800 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 1.125 | ,00 |
| 17/12/2008 | 1,2800 | -3,03% | 1,2800 | 1,2800 | 1,2800 | 3.088 | ,00 |
| 16/12/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 153 | ,00 |
| 15/12/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 408 | ,00 |
| 12/12/2008 | 1,3200 | -5,71% | 1,4000 | 1,4000 | 1,2800 | 2.650 | ,00 |
| 11/12/2008 | 1,4000 | -5,41% | 1,4000 | 1,4400 | 1,3600 | 3.503 | ,00 |
| 10/12/2008 | 1,4800 | -2,63% | 1,4400 | 1,4800 | 1,4000 | 3.975 | ,00 |
| 09/12/2008 | 1,5200 | 5,56% | 1,3600 | 1,5200 | 1,3200 | 7.125 | ,00 |
| 08/12/2008 | 1,4400 | 5,88% | 1,4400 | 1,4400 | 1,4400 | 275 | ,00 |
| 05/12/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,2800 | 899 | ,00 |
| 04/12/2008 | 1,3600 | -2,86% | 1,3600 | 1,3600 | 1,2800 | 2.638 | ,00 |
| 03/12/2008 | 1,4000 | 0,00% | 1,4400 | 1,4400 | 1,4000 | 2.525 | ,00 |
| 02/12/2008 | 1,4000 | 0,00% | 1,3600 | 1,5200 | 1,3600 | 8.950 | ,00 |
| 01/12/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,2800 | 992 | ,00 |
| 28/11/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 491 | ,00 |
| 27/11/2008 | 1,4000 | -2,78% | 1,4800 | 1,4800 | 1,3600 | 3.125 | ,00 |
| 26/11/2008 | 1,4400 | -2,70% | 1,4800 | 1,4800 | 1,4400 | 625 | ,00 |
| 25/11/2008 | 1,4800 | 5,71% | 1,4800 | 1,4800 | 1,4000 | 1.269 | ,00 |
| 24/11/2008 | 1,4000 | 6,06% | 1,4000 | 1,4000 | 1,3600 | 475 | ,00 |
| 21/11/2008 | 1,3200 | 0,00% | 1,3600 | 1,3600 | 1,2800 | 2.234 | ,00 |
| 20/11/2008 | 1,3200 | -5,71% | 1,2800 | 1,3600 | 1,2800 | 2.800 | ,00 |
| 19/11/2008 | 1,4000 | -2,78% | 1,5200 | 1,5200 | 1,3600 | 5.225 | ,00 |
| 18/11/2008 | 1,4400 | 5,88% | 1,2800 | 1,4400 | 1,2800 | 2.215 | ,00 |
| 17/11/2008 | 1,3600 | -5,56% | 1,4000 | 1,4000 | 1,2800 | 1.413 | ,00 |
| 14/11/2008 | 1,4400 | 0,00% | 1,5200 | 1,5200 | 1,4000 | 5.605 | ,00 |
| 13/11/2008 | 1,4400 | -2,70% | 1,4800 | 1,4800 | 1,3600 | 11.105 | ,00 |
| 12/11/2008 | 1,4800 | 0,00% | 1,5600 | 1,5600 | 1,4400 | 4.710 | ,00 |
| 11/11/2008 | 1,4800 | -7,50% | 1,6000 | 1,6000 | 1,4800 | 3.865 | ,00 |
| 10/11/2008 | 1,6000 | 2,56% | 1,6000 | 1,6800 | 1,5600 | 5.405 | ,00 |
| 07/11/2008 | 1,5600 | 2,63% | 1,5600 | 1,5600 | 1,5200 | 3.663 | ,00 |
| 06/11/2008 | 1,5200 | -7,32% | 1,6400 | 1,6400 | 1,4800 | 11.630 | ,00 |
| 05/11/2008 | 1,6400 | 13,89% | 1,5600 | 1,7200 | 1,5600 | 19.341 | ,00 |
| 04/11/2008 | 1,4400 | 5,88% | 1,4000 | 1,4800 | 1,4000 | 10.083 | ,00 |
| 03/11/2008 | 1,3600 | 9,68% | 1,3600 | 1,3600 | 1,3200 | 9.971 | ,00 |
| 31/10/2008 | 1,2400 | 14,81% | 1,1600 | 1,2800 | 1,1600 | 11.469 | ,00 |
| 30/10/2008 | 1,0800 | 8,00% | 1,0000 | 1,2000 | 1,0000 | 27.317 | ,00 |
| 29/10/2008 | 1,0000 | 4,17% | 1,0400 | 1,0400 | 0,9600 | 18.405 | ,00 |
| 27/10/2008 | 0,9600 | -7,69% | 0,9600 | 1,0400 | 0,9600 | 13.846 | ,00 |
| 24/10/2008 | 1,0400 | -18,75% | 1,2000 | 1,2400 | 1,0400 | 42.642 | ,00 |
| 23/10/2008 | 1,2800 | -3,03% | 1,2400 | 1,4000 | 1,2000 | 18.026 | ,00 |
| 22/10/2008 | 1,3200 | -8,33% | 1,3200 | 1,4400 | 1,3200 | 11.413 | ,00 |
| 21/10/2008 | 1,4400 | -2,70% | 1,5200 | 1,5600 | 1,4000 | 10.415 | ,00 |
| 20/10/2008 | 1,4800 | -7,50% | 1,5600 | 1,6000 | 1,4800 | 7.155 | ,00 |
| 17/10/2008 | 1,6000 | 0,00% | 1,6800 | 1,7200 | 1,4800 | 15.631 | ,00 |
| 16/10/2008 | 1,6000 | -6,98% | 1,6800 | 1,6800 | 1,5600 | 19.566 | ,00 |
| 15/10/2008 | 1,7200 | -8,51% | 1,8400 | 1,8400 | 1,7200 | 9.350 | ,00 |
| 14/10/2008 | 1,8800 | 4,44% | 1,9200 | 1,9600 | 1,8000 | 13.740 | ,00 |
| 13/10/2008 | 1,8000 | 7,14% | 1,8000 | 1,8800 | 1,8000 | 7.214 | ,00 |
| 10/10/2008 | 1,6800 | -8,70% | 1,7200 | 1,7200 | 1,6800 | 10.789 | ,00 |
| 09/10/2008 | 1,8400 | 2,22% | 1,7600 | 1,9600 | 1,7600 | 8.711 | ,00 |
| 08/10/2008 | 1,8000 | -4,26% | 1,7600 | 1,8800 | 1,7200 | 7.781 | ,00 |
| 07/10/2008 | 1,8800 | -2,08% | 1,8800 | 1,9200 | 1,8800 | 3.418 | ,00 |
| 06/10/2008 | 1,9200 | -7,69% | 2,0000 | 2,0000 | 1,8800 | 7.501 | ,00 |
| 03/10/2008 | 2,0800 | -1,89% | 2,1200 | 2,1200 | 2,0000 | 3.688 | ,00 |
| 02/10/2008 | 2,1200 | 1,92% | 2,1200 | 2,1200 | 2,0000 | 5.191 | ,00 |
| 01/10/2008 | 2,0800 | -3,70% | 2,1600 | 2,2000 | 1,9600 | 16.854 | ,00 |
| 30/9/2008 | 2,1600 | -3,57% | 2,0800 | 2,1600 | 2,0400 | 3.514 | ,00 |
| 29/9/2008 | 2,2400 | -9,68% | 2,3600 | 2,3600 | 2,2400 | 2.807 | ,00 |
| 26/9/2008 | 2,4800 | 0,00% | 2,3200 | 2,6000 | 2,3200 | 7.811 | ,00 |
| 25/9/2008 | 2,4800 | 6,90% | 2,3200 | 2,5200 | 2,2400 | 5.969 | ,00 |
| 24/9/2008 | 2,3200 | 9,43% | 2,1200 | 2,3200 | 2,1200 | 3.692 | ,00 |
| 23/9/2008 | 2,1200 | -1,85% | 2,0400 | 2,1600 | 2,0400 | 3.790 | ,00 |
| 22/9/2008 | 2,1600 | 0,00% | 2,2000 | 2,2000 | 2,1200 | 2.828 | ,00 |
| 19/9/2008 | 2,1600 | 8,00% | 2,1200 | 2,2000 | 2,0800 | 6.134 | ,00 |
| 18/9/2008 | 2,0000 | 0,00% | 1,9200 | 2,0000 | 1,9200 | 4.504 | ,00 |
| 17/9/2008 | 2,0000 | 0,00% | 2,0800 | 2,0800 | 2,0000 | 5.056 | ,00 |
| 16/9/2008 | 2,0000 | 0,00% | 1,9600 | 2,0000 | 1,9200 | 9.096 | ,00 |
| 15/9/2008 | 2,0000 | -7,41% | 2,1200 | 2,1200 | 2,0000 | 7.145 | ,00 |
| 12/9/2008 | 2,1600 | 1,89% | 2,1200 | 2,2000 | 2,0400 | 4.961 | ,00 |
| 11/9/2008 | 2,1200 | -3,64% | 2,3600 | 2,3600 | 2,0400 | 6.160 | ,00 |
| 10/9/2008 | 2,2000 | 0,00% | 2,1600 | 2,2800 | 2,1200 | 17.200 | ,00 |
| 09/9/2008 | 2,2000 | -6,78% | 2,3200 | 2,4000 | 2,2000 | 19.522 | ,00 |
| 08/9/2008 | 2,3600 | 0,00% | 2,3600 | 2,4800 | 2,3200 | 10.758 | ,00 |
| 05/9/2008 | 2,3600 | -3,28% | 2,4000 | 2,4400 | 2,2800 | 9.850 | ,00 |
| 04/9/2008 | 2,4400 | -6,15% | 2,5600 | 2,5600 | 2,4000 | 11.176 | ,00 |
| 03/9/2008 | 2,6000 | -4,41% | 2,7600 | 2,7600 | 2,5600 | 3.412 | ,00 |
| 02/9/2008 | 2,7200 | -2,86% | 2,8000 | 2,8000 | 2,7200 | 3.737 | ,00 |
| 01/9/2008 | 2,8000 | -1,41% | 2,8000 | 2,8000 | 2,7200 | 1.905 | ,00 |
| 29/8/2008 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8000 | 566 | ,00 |
| 28/8/2008 | 2,8400 | -1,39% | 2,8000 | 2,8400 | 2,7200 | 2.704 | ,00 |
| 27/8/2008 | 2,8800 | 2,86% | 2,8400 | 2,8800 | 2,7600 | 569 | ,00 |
| 26/8/2008 | 2,8000 | 0,00% | 2,8000 | 2,8400 | 2,7600 | 710 | ,00 |
| 25/8/2008 | 2,8000 | -2,78% | 2,8800 | 2,8800 | 2,7600 | 985 | ,00 |
| 22/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8400 | 524 | ,00 |
| 21/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8400 | 487 | ,00 |
| 20/8/2008 | 2,8800 | 2,86% | 2,8000 | 2,8800 | 2,8000 | 1.639 | ,00 |
| 19/8/2008 | 2,8000 | -1,41% | 2,8000 | 2,8400 | 2,8000 | 1.233 | ,00 |
| 18/8/2008 | 2,8400 | -1,39% | 2,8800 | 2,8800 | 2,8000 | 3.681 | ,00 |
| 14/8/2008 | 2,8800 | -1,37% | 2,8800 | 2,8800 | 2,8400 | 2.763 | ,00 |
| 13/8/2008 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,8800 | 368 | ,00 |
| 12/8/2008 | 2,9200 | -1,35% | 2,9200 | 2,9200 | 2,8400 | 818 | ,00 |
| 11/8/2008 | 2,9600 | 2,78% | 2,8800 | 2,9600 | 2,8800 | 521 | ,00 |
| 08/8/2008 | 2,8800 | -2,70% | 2,9200 | 2,9200 | 2,8800 | 732 | ,00 |
| 07/8/2008 | 2,9600 | -2,63% | 3,0000 | 3,0400 | 2,8800 | 3.632 | ,00 |
| 06/8/2008 | 3,0400 | -1,30% | 3,0400 | 3,0800 | 3,0000 | 3.631 | ,00 |
| 05/8/2008 | 3,0800 | 1,32% | 3,0400 | 3,0800 | 3,0000 | 1.958 | ,00 |
| 04/8/2008 | 3,0400 | -2,56% | 3,1200 | 3,1200 | 3,0400 | 634 | ,00 |
| 01/8/2008 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | 1.636 | ,00 |
| 31/7/2008 | 3,1200 | -1,27% | 3,1600 | 3,1600 | 3,0800 | 2.223 | ,00 |
| 30/7/2008 | 3,1600 | 0,00% | 3,1600 | 3,2000 | 3,1200 | 5.332 | ,00 |
| 29/7/2008 | 3,1600 | -1,25% | 3,1200 | 3,1600 | 3,0800 | 6.148 | ,00 |
| 28/7/2008 | 3,2000 | -1,23% | 3,2800 | 3,3200 | 3,1600 | 2.145 | ,00 |
| 25/7/2008 | 3,2400 | 0,00% | 3,1600 | 3,2800 | 3,1200 | 2.462 | ,00 |
| 24/7/2008 | 3,2400 | 1,25% | 3,2400 | 3,4000 | 3,1600 | 10.176 | ,00 |
| 23/7/2008 | 3,2000 | 8,11% | 2,9600 | 3,2400 | 2,9600 | 18.141 | ,00 |
| 22/7/2008 | 2,9600 | 0,00% | 2,9200 | 2,9600 | 2,8800 | 2.859 | ,00 |
| 21/7/2008 | 2,9600 | 1,37% | 2,9200 | 3,0400 | 2,8800 | 5.307 | ,00 |
| 18/7/2008 | 2,9200 | -2,67% | 2,9600 | 2,9600 | 2,9200 | 1.473 | ,00 |
| 17/7/2008 | 3,0000 | 2,74% | 2,8800 | 3,0400 | 2,8800 | 6.886 | ,00 |
| 16/7/2008 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,8400 | 5.113 | ,00 |
| 15/7/2008 | 2,9200 | -6,41% | 2,9600 | 2,9600 | 2,8800 | 8.777 | ,00 |
| 14/7/2008 | 3,1200 | 1,30% | 3,0800 | 3,1200 | 2,9600 | 4.898 | ,00 |
| 11/7/2008 | 3,0800 | 1,32% | 3,0000 | 3,0800 | 2,8800 | 9.936 | ,00 |
| 10/7/2008 | 3,0400 | 1,33% | 2,9200 | 3,0800 | 2,9200 | 5.444 | ,00 |
| 09/7/2008 | 3,0000 | 1,35% | 2,9600 | 3,1600 | 2,9600 | 5.823 | ,00 |
| 08/7/2008 | 2,9600 | 2,78% | 2,8800 | 3,0800 | 2,7600 | 12.488 | ,00 |
| 07/7/2008 | 2,8800 | 7,46% | 2,7200 | 2,9200 | 2,7200 | 14.111 | ,00 |
| 04/7/2008 | 2,6800 | 4,69% | 2,6000 | 2,7200 | 2,5600 | 7.950 | ,00 |
| 03/7/2008 | 2,5600 | 1,59% | 2,4400 | 2,5600 | 2,3200 | 10.968 | ,00 |
| 02/7/2008 | 2,5200 | -5,97% | 2,6800 | 2,7200 | 2,5200 | 8.685 | ,00 |
| 01/7/2008 | 2,6800 | -5,63% | 2,8400 | 2,8400 | 2,6400 | 20.162 | ,00 |
| 30/6/2008 | 2,8400 | -4,05% | 2,9600 | 2,9600 | 2,8000 | 12.109 | ,00 |
| 27/6/2008 | 2,9600 | -9,76% | 3,0800 | 3,1200 | 2,9600 | 23.425 | ,00 |
| 26/6/2008 | 3,2800 | -1,20% | 3,3200 | 3,3200 | 3,1600 | 1.930 | ,00 |
| 25/6/2008 | 3,3200 | 2,47% | 3,2400 | 3,3200 | 3,2400 | 2.251 | ,00 |
| 24/6/2008 | 3,2400 | 2,53% | 3,1200 | 3,2800 | 3,1200 | 2.549 | ,00 |
| 23/6/2008 | 3,1600 | -3,66% | 3,3200 | 3,3200 | 3,1200 | 3.541 | ,00 |
| 20/6/2008 | 3,2800 | -1,20% | 3,3200 | 3,3200 | 3,2400 | 734 | ,00 |
| 19/6/2008 | 3,3200 | 1,22% | 3,2400 | 3,3200 | 3,2400 | 1.142 | ,00 |
| 18/6/2008 | 3,2800 | -1,20% | 3,2400 | 3,2800 | 3,2000 | 2.819 | ,00 |
| 17/6/2008 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,2400 | 1.759 | ,00 |
| 13/6/2008 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,2400 | 2.398 | ,00 |
| 12/6/2008 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,2800 | 2.739 | ,00 |
| 11/6/2008 | 3,3200 | 0,00% | 3,3200 | 3,3600 | 3,2800 | 1.654 | ,00 |
| 10/6/2008 | 3,3200 | -2,35% | 3,3600 | 3,3600 | 3,3200 | 7.680 | ,00 |
| 09/6/2008 | 3,4000 | -1,16% | 3,3200 | 3,4000 | 3,3200 | 3.350 | ,00 |
| 06/6/2008 | 3,4400 | 0,00% | 3,4800 | 3,4800 | 3,3600 | 1.699 | ,00 |
| 05/6/2008 | 3,4400 | 1,18% | 3,4800 | 3,5200 | 3,4000 | 3.594 | ,00 |
| 04/6/2008 | 3,4000 | -1,16% | 3,4800 | 3,5200 | 3,4000 | 3.879 | ,00 |
| 03/6/2008 | 3,4400 | 1,18% | 3,3600 | 3,4800 | 3,3200 | 5.073 | ,00 |
| 02/6/2008 | 3,4000 | 0,00% | 3,4400 | 3,4400 | 3,3600 | 1.538 | ,00 |
| 30/5/2008 | 3,4000 | -1,16% | 3,4000 | 3,4800 | 3,3200 | 4.840 | ,00 |
| 29/5/2008 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,3600 | 2.299 | ,00 |
| 28/5/2008 | 3,4400 | -1,15% | 3,4800 | 3,4800 | 3,4000 | 6.227 | ,00 |
| 27/5/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4000 | 2.392 | ,00 |
| 26/5/2008 | 3,4800 | 0,00% | 3,5200 | 3,5200 | 3,4400 | 2.493 | ,00 |
| 23/5/2008 | 3,4800 | -1,14% | 3,4800 | 3,5200 | 3,4800 | 4.501 | ,00 |
| 22/5/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,4400 | 1.787 | ,00 |
| 21/5/2008 | 3,5200 | 1,15% | 3,4800 | 3,5200 | 3,4400 | 9.540 | ,00 |
| 20/5/2008 | 3,4800 | -1,14% | 3,5200 | 3,5600 | 3,4400 | 5.103 | ,00 |
| 19/5/2008 | 3,5200 | 2,33% | 3,4400 | 3,6000 | 3,4400 | 13.759 | ,00 |
| 16/5/2008 | 3,4400 | 0,00% | 3,4000 | 3,4400 | 3,3200 | 10.960 | ,00 |
| 15/5/2008 | 3,4400 | 1,18% | 3,4000 | 3,4400 | 3,3600 | 6.636 | ,00 |
| 14/5/2008 | 3,4000 | -3,41% | 3,5600 | 3,5600 | 3,4000 | 3.008 | ,00 |
| 13/5/2008 | 3,5200 | 1,15% | 3,4400 | 3,5600 | 3,3600 | 12.246 | ,00 |
| 12/5/2008 | 3,4800 | -1,14% | 3,5600 | 3,5600 | 3,3600 | 7.442 | ,00 |
| 09/5/2008 | 3,5200 | 0,00% | 3,5600 | 3,5600 | 3,4400 | 6.024 | ,00 |
| 08/5/2008 | 3,5200 | 2,33% | 3,4400 | 3,6000 | 3,4400 | 22.995 | ,00 |
| 07/5/2008 | 3,4400 | -2,27% | 3,5600 | 3,5600 | 3,3200 | 90.909 | ,00 |
| 06/5/2008 | 3,5200 | -4,35% | 3,7200 | 3,7200 | 3,4000 | 29.062 | ,00 |
| 05/5/2008 | 3,6800 | -2,13% | 3,6800 | 3,7200 | 3,6000 | 8.938 | ,00 |
| 02/5/2008 | 3,7600 | 2,17% | 3,6000 | 3,7600 | 3,6000 | 2.930 | ,00 |
| 30/4/2008 | 3,6800 | 2,22% | 3,6000 | 3,6800 | 3,5600 | 4.031 | ,00 |
| 29/4/2008 | 3,6000 | 1,12% | 3,6000 | 3,6000 | 3,5200 | 1.383 | ,00 |
| 24/4/2008 | 3,5600 | 0,00% | 3,5600 | 3,6000 | 3,4800 | 2.778 | ,00 |
| 23/4/2008 | 3,5600 | 0,00% | 3,6000 | 3,6000 | 3,5200 | 3.239 | ,00 |
| 22/4/2008 | 3,5600 | 0,00% | 3,5600 | 3,6000 | 3,5200 | 6.947 | ,00 |
| 21/4/2008 | 3,5600 | -3,26% | 3,6800 | 3,7200 | 3,5200 | 5.160 | ,00 |
| 18/4/2008 | 3,6800 | 1,10% | 3,6000 | 3,6800 | 3,6000 | 5.156 | ,00 |
| 17/4/2008 | 3,6400 | -3,19% | 3,7600 | 3,7600 | 3,6000 | 7.425 | ,00 |
| 16/4/2008 | 3,7600 | 2,17% | 3,6800 | 3,7600 | 3,5200 | 4.693 | ,00 |
| 15/4/2008 | 3,6800 | 3,37% | 3,6400 | 3,6800 | 3,6000 | 4.885 | ,00 |
| 14/4/2008 | 3,5600 | -1,11% | 3,4800 | 3,6800 | 3,4000 | 9.348 | ,00 |
| 11/4/2008 | 3,6000 | -2,17% | 3,6800 | 3,7600 | 3,5600 | 10.639 | ,00 |
| 10/4/2008 | 3,6800 | 0,00% | 3,6400 | 3,6800 | 3,5600 | 4.603 | ,00 |
| 09/4/2008 | 3,6800 | 1,10% | 3,5200 | 3,6800 | 3,5200 | 7.523 | ,00 |
| 08/4/2008 | 3,6400 | -4,21% | 3,7200 | 3,7200 | 3,6000 | 10.611 | ,00 |
| 07/4/2008 | 3,8000 | -1,04% | 3,8400 | 3,8800 | 3,6800 | 27.417 | ,00 |
| 04/4/2008 | 3,8400 | 3,23% | 3,7600 | 3,8400 | 3,6400 | 15.505 | ,00 |
| 03/4/2008 | 3,7200 | -1,06% | 3,7200 | 3,7600 | 3,6000 | 9.488 | ,00 |
| 02/4/2008 | 3,7600 | 1,08% | 3,8000 | 3,8000 | 3,6800 | 12.010 | ,00 |
| 01/4/2008 | 3,7200 | 6,90% | 3,4800 | 3,8000 | 3,4000 | 21.669 | ,00 |
| 31/3/2008 | 3,4800 | 1,16% | 3,3600 | 3,4800 | 3,3200 | 7.121 | ,00 |
| 28/3/2008 | 3,4400 | -1,15% | 3,4800 | 3,4800 | 3,3600 | 3.115 | ,00 |
| 27/3/2008 | 3,4800 | 4,82% | 3,3600 | 3,5200 | 3,3200 | 4.306 | ,00 |
| 26/3/2008 | 3,3200 | 1,22% | 3,3600 | 3,4000 | 3,3200 | 2.305 | ,00 |
| 20/3/2008 | 3,2800 | -1,20% | 3,2800 | 3,3200 | 3,2400 | 6.028 | ,00 |
| 19/3/2008 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,2800 | 2.396 | ,00 |
| 18/3/2008 | 3,3200 | 0,00% | 3,3600 | 3,4000 | 3,2800 | 3.483 | ,00 |
| 17/3/2008 | 3,3200 | 0,00% | 3,2400 | 3,3200 | 3,2000 | 7.614 | ,00 |
| 14/3/2008 | 3,3200 | 0,00% | 3,4000 | 3,4800 | 3,3200 | 7.624 | ,00 |
| 13/3/2008 | 3,3200 | -7,78% | 3,4800 | 3,5200 | 3,3200 | 6.096 | ,00 |
| 12/3/2008 | 3,6000 | 1,12% | 3,6400 | 3,7600 | 3,6000 | 5.468 | ,00 |
| 11/3/2008 | 3,5600 | 1,14% | 3,5200 | 3,5600 | 3,4400 | 2.793 | ,00 |
| 07/3/2008 | 3,5200 | -3,30% | 3,5200 | 3,5200 | 3,4400 | 3.283 | ,00 |
| 06/3/2008 | 3,6400 | -2,15% | 3,6800 | 3,6800 | 3,6400 | 791 | ,00 |
| 03/3/2008 | 3,7200 | 0,00% | 3,6800 | 3,7200 | 3,6400 | 723 | ,00 |
| 29/2/2008 | 3,7200 | -1,06% | 3,7600 | 3,7600 | 3,5200 | 6.978 | ,00 |
| 28/2/2008 | 3,7600 | -3,09% | 3,9200 | 3,9600 | 3,7200 | 2.041 | ,00 |
| 27/2/2008 | 3,8800 | 1,04% | 3,9200 | 3,9600 | 3,8000 | 3.069 | ,00 |
| 26/2/2008 | 3,8400 | -4,95% | 4,0400 | 4,0400 | 3,8000 | 5.488 | ,00 |
| 25/2/2008 | 4,0400 | 3,06% | 4,0000 | 4,0400 | 3,8800 | 3.682 | ,00 |
| 22/2/2008 | 3,9200 | 0,00% | 3,9200 | 4,0000 | 3,8800 | 2.709 | ,00 |
| 21/2/2008 | 3,9200 | 0,00% | 3,9200 | 4,0400 | 3,8800 | 4.046 | ,00 |
| 20/2/2008 | 3,9200 | -3,92% | 3,9600 | 4,0000 | 3,8800 | 1.985 | ,00 |
| 19/2/2008 | 4,0800 | 4,08% | 3,8400 | 4,0800 | 3,8400 | 4.159 | ,00 |
| 18/2/2008 | 3,9200 | 0,00% | 3,9200 | 4,0000 | 3,7600 | 1.780 | ,00 |
| 15/2/2008 | 3,9200 | 0,00% | 3,9200 | 3,9600 | 3,8400 | 3.208 | ,00 |
| 14/2/2008 | 3,9200 | 1,03% | 3,9600 | 4,0000 | 3,7600 | 8.972 | ,00 |
| 13/2/2008 | 3,8800 | 8,99% | 3,6000 | 3,8800 | 3,5600 | 22.501 | ,00 |
| 12/2/2008 | 3,5600 | 0,00% | 3,4800 | 3,6400 | 3,4800 | 3.347 | ,00 |
| 11/2/2008 | 3,5600 | -1,11% | 3,4800 | 3,5600 | 3,4800 | 1.920 | ,00 |
| 08/2/2008 | 3,6000 | 5,88% | 3,4400 | 3,6000 | 3,4400 | 4.448 | ,00 |
| 07/2/2008 | 3,4000 | -3,41% | 3,5200 | 3,5200 | 3,3200 | 5.833 | ,00 |
| 06/2/2008 | 3,5200 | -2,22% | 3,4800 | 3,5600 | 3,4800 | 6.499 | ,00 |
| 05/2/2008 | 3,6000 | -3,23% | 3,7600 | 3,7600 | 3,5600 | 3.144 | ,00 |
| 04/2/2008 | 3,7200 | 1,09% | 3,7600 | 3,7600 | 3,6400 | 2.457 | ,00 |
| 01/2/2008 | 3,6800 | -1,08% | 3,6800 | 3,7600 | 3,6800 | 3.831 | ,00 |
| 31/1/2008 | 3,7200 | -2,11% | 3,7200 | 3,7600 | 3,6800 | 2.378 | ,00 |
| 30/1/2008 | 3,8000 | 0,00% | 3,8000 | 3,8400 | 3,7600 | 4.074 | ,00 |
| 29/1/2008 | 3,8000 | 1,06% | 3,7200 | 3,8400 | 3,6400 | 8.644 | ,00 |
| 28/1/2008 | 3,7600 | 1,08% | 3,5600 | 3,7600 | 3,3200 | 5.124 | ,00 |
| 25/1/2008 | 3,7200 | 1,09% | 3,6800 | 3,7600 | 3,5600 | 12.515 | ,00 |
| 24/1/2008 | 3,6800 | 15,00% | 3,4000 | 3,7200 | 3,2400 | 18.797 | ,00 |
| 23/1/2008 | 3,2000 | -5,88% | 3,5600 | 3,6000 | 3,1200 | 13.211 | ,00 |
| 22/1/2008 | 3,4000 | -1,16% | 3,1200 | 3,4800 | 3,1200 | 18.176 | ,00 |
| 21/1/2008 | 3,4400 | -14,00% | 4,0000 | 4,0000 | 3,2800 | 16.624 | ,00 |
| 18/1/2008 | 4,0000 | 5,26% | 3,8400 | 4,0400 | 3,8400 | 5.853 | ,00 |
| 17/1/2008 | 3,8000 | -3,06% | 4,0400 | 4,0400 | 3,7600 | 9.660 | ,00 |
| 16/1/2008 | 3,9200 | 0,00% | 3,7600 | 3,9600 | 3,7600 | 11.992 | ,00 |
| 15/1/2008 | 3,9200 | -2,97% | 4,0000 | 4,0800 | 3,8800 | 2.373 | ,00 |
| 14/1/2008 | 4,0400 | 0,00% | 4,1600 | 4,1600 | 4,0000 | 3.865 | ,00 |
| 11/1/2008 | 4,0400 | -3,81% | 4,1600 | 4,2000 | 4,0400 | 13.013 | ,00 |
| 10/1/2008 | 4,2000 | -3,67% | 4,3600 | 4,3600 | 4,1200 | 8.122 | ,00 |
| 09/1/2008 | 4,3600 | -0,91% | 4,4400 | 4,5200 | 4,2800 | 2.909 | ,00 |
| 08/1/2008 | 4,4000 | -1,79% | 4,4400 | 4,4800 | 4,4000 | 1.662 | ,00 |
| 07/1/2008 | 4,4800 | -0,88% | 4,5200 | 4,5200 | 4,4000 | 2.419 | ,00 |
| 04/1/2008 | 4,5200 | 0,00% | 4,5200 | 4,6000 | 4,5200 | 1.166 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|