| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,5500 €
0,1000 (1,83%)
- Άνοιγμα 5,4500
- Υψηλό 5,5500
- Χαμηλό 5,4500
- Όγκος 202
- Τζίρος 1.101 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/1/2009 | 3,1900 | -1,85% | 3,1200 | 3,1900 | 3,0000 | 135 | ,00 |
| 23/1/2009 | 3,2500 | -0,91% | 3,0900 | 3,2500 | 3,0900 | 302 | ,00 |
| 22/1/2009 | 3,2800 | -0,91% | 3,3400 | 3,3800 | 3,2800 | 135 | ,00 |
| 21/1/2009 | 3,3100 | -6,23% | 3,4400 | 3,5300 | 3,3100 | 466 | ,00 |
| 20/1/2009 | 3,5300 | -1,94% | 3,3400 | 3,5300 | 3,3400 | 334 | ,00 |
| 19/1/2009 | 3,6000 | -2,44% | 3,4100 | 3,6000 | 3,4100 | 953 | ,00 |
| 16/1/2009 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 15/1/2009 | 3,6900 | 2,50% | 3,2800 | 3,7500 | 3,2800 | 6.519 | ,00 |
| 14/1/2009 | 3,6000 | 0,00% | 3,6600 | 3,6600 | 3,2500 | 493 | ,00 |
| 13/1/2009 | 3,6000 | 4,65% | 3,6000 | 3,6000 | 3,6000 | 3 | ,00 |
| 12/1/2009 | 3,4400 | -8,27% | 3,6900 | 3,6900 | 3,4400 | 495 | ,00 |
| 09/1/2009 | 3,7500 | 0,00% | 3,4100 | 3,7900 | 3,3800 | 6.359 | ,00 |
| 08/1/2009 | 3,7500 | 8,07% | 3,4100 | 3,7500 | 3,4100 | 2.190 | ,00 |
| 07/1/2009 | 3,4700 | 4,83% | 3,3100 | 3,5600 | 3,2800 | 4.855 | ,00 |
| 05/1/2009 | 3,3100 | 3,76% | 3,2800 | 3,3100 | 3,2800 | 468 | ,00 |
| 02/1/2009 | 3,1900 | 3,24% | 3,1200 | 3,2800 | 3,0300 | 21.430 | ,00 |
| 31/12/2008 | 3,0900 | 3,00% | 2,9600 | 3,0900 | 2,9600 | 1.207 | ,00 |
| 30/12/2008 | 3,0000 | 1,35% | 2,7400 | 3,0000 | 2,7100 | 4.533 | ,00 |
| 29/12/2008 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 24/12/2008 | 2,9600 | 3,14% | 2,9600 | 3,0000 | 2,9600 | 154 | ,00 |
| 23/12/2008 | 2,8700 | 4,74% | 2,6200 | 2,9000 | 2,5900 | 5.583 | ,00 |
| 22/12/2008 | 2,7400 | 0,00% | 2,6200 | 2,7400 | 2,5900 | 545 | ,00 |
| 19/12/2008 | 2,7400 | 0,00% | 2,6200 | 2,7400 | 2,5900 | 587 | ,00 |
| 18/12/2008 | 2,7400 | 0,00% | 2,6500 | 2,7400 | 2,6500 | 38 | ,00 |
| 17/12/2008 | 2,7400 | 2,24% | 2,7800 | 2,7800 | 2,5900 | 468 | ,00 |
| 16/12/2008 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 15/12/2008 | 2,6800 | 0,00% | 2,6500 | 2,6800 | 2,6200 | 1.684 | ,00 |
| 12/12/2008 | 2,6800 | -3,60% | 2,6800 | 2,6800 | 2,6200 | 592 | ,00 |
| 11/12/2008 | 2,7800 | -2,11% | 2,7800 | 2,7800 | 2,7800 | 207 | ,00 |
| 10/12/2008 | 2,8400 | 4,80% | 2,5900 | 2,8400 | 2,5900 | 1.069 | ,00 |
| 09/12/2008 | 2,7100 | -3,56% | 2,6800 | 2,7800 | 2,6800 | 881 | ,00 |
| 08/12/2008 | 2,8100 | 2,55% | 2,6200 | 2,8400 | 2,5900 | 2.630 | ,00 |
| 05/12/2008 | 2,7400 | 3,40% | 2,6200 | 2,7400 | 2,6200 | 618 | ,00 |
| 04/12/2008 | 2,6500 | -1,12% | 2,4900 | 2,6500 | 2,4900 | 1.092 | ,00 |
| 03/12/2008 | 2,6800 | 3,47% | 2,4900 | 2,6800 | 2,4900 | 2.870 | ,00 |
| 02/12/2008 | 2,5900 | 2,78% | 2,5600 | 2,5900 | 2,5200 | 485 | ,00 |
| 01/12/2008 | 2,5200 | 2,44% | 2,4600 | 2,5200 | 2,4600 | 756 | ,00 |
| 28/11/2008 | 2,4600 | -2,38% | 2,4900 | 2,5200 | 2,3300 | 1.091 | ,00 |
| 27/11/2008 | 2,5200 | 1,20% | 2,4600 | 2,5600 | 2,3300 | 6.325 | ,00 |
| 26/11/2008 | 2,4900 | 6,87% | 2,2700 | 2,4900 | 2,2700 | 4.842 | ,00 |
| 25/11/2008 | 2,3300 | 1,30% | 2,3000 | 2,3300 | 2,2100 | 3.874 | ,00 |
| 24/11/2008 | 2,3000 | -5,35% | 2,4900 | 2,5200 | 2,3000 | 836 | ,00 |
| 21/11/2008 | 2,4300 | 1,25% | 2,4600 | 2,4600 | 2,4300 | 357 | ,00 |
| 20/11/2008 | 2,4000 | 0,00% | 2,3300 | 2,4300 | 2,2100 | 151 | ,00 |
| 19/11/2008 | 2,4000 | 1,27% | 2,2700 | 2,4000 | 2,2700 | 318 | ,00 |
| 18/11/2008 | 2,3700 | 8,72% | 2,0800 | 2,4000 | 2,0800 | 2.964 | ,00 |
| 17/11/2008 | 2,1800 | -5,22% | 2,1400 | 2,2400 | 2,1100 | 505 | ,00 |
| 14/11/2008 | 2,3000 | 1,32% | 2,3000 | 2,4000 | 2,2400 | 808 | ,00 |
| 13/11/2008 | 2,2700 | -6,58% | 2,2700 | 2,3000 | 2,2100 | 1.073 | ,00 |
| 12/11/2008 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,3700 | 1.760 | ,00 |
| 11/11/2008 | 2,4300 | -7,25% | 2,4600 | 2,5200 | 2,4000 | 4.820 | ,00 |
| 10/11/2008 | 2,6200 | -1,13% | 2,6800 | 2,7400 | 2,6200 | 5.024 | ,00 |
| 07/11/2008 | 2,6500 | 1,15% | 2,6200 | 2,6500 | 2,5200 | 413 | ,00 |
| 06/11/2008 | 2,6200 | -5,76% | 2,6200 | 2,6800 | 2,5600 | 788 | ,00 |
| 05/11/2008 | 2,7800 | 3,73% | 2,6500 | 2,8400 | 2,6200 | 3.015 | ,00 |
| 04/11/2008 | 2,6800 | 3,47% | 2,6200 | 2,7100 | 2,6200 | 3.866 | ,00 |
| 03/11/2008 | 2,5900 | 5,28% | 2,5600 | 2,6500 | 2,4600 | 10.832 | ,00 |
| 31/10/2008 | 2,4600 | -1,20% | 2,2400 | 2,5200 | 2,2400 | 3.855 | ,00 |
| 30/10/2008 | 2,4900 | 2,47% | 2,4600 | 2,4900 | 2,3000 | 2.965 | ,00 |
| 29/10/2008 | 2,4300 | 18,54% | 2,0500 | 2,4600 | 2,0500 | 7.712 | ,00 |
| 27/10/2008 | 2,0500 | 6,77% | 1,7700 | 2,0800 | 1,7700 | 4.674 | ,00 |
| 24/10/2008 | 1,9200 | -13,12% | 2,0200 | 2,0200 | 1,8000 | 10.087 | ,00 |
| 23/10/2008 | 2,2100 | -12,30% | 2,4300 | 2,5600 | 2,1400 | 10.505 | ,00 |
| 22/10/2008 | 2,5200 | -5,97% | 2,8700 | 2,8700 | 2,4900 | 6.668 | ,00 |
| 21/10/2008 | 2,6800 | -6,62% | 2,9000 | 2,9000 | 2,6800 | 1.780 | ,00 |
| 20/10/2008 | 2,8700 | -2,05% | 2,7400 | 2,9000 | 2,7100 | 1.382 | ,00 |
| 17/10/2008 | 2,9300 | -1,01% | 2,7800 | 3,0000 | 2,7400 | 5.577 | ,00 |
| 16/10/2008 | 2,9600 | -1,33% | 2,7100 | 2,9600 | 2,7100 | 1.979 | ,00 |
| 15/10/2008 | 3,0000 | -2,91% | 3,0000 | 3,0000 | 3,0000 | 2.006 | ,00 |
| 14/10/2008 | 3,0900 | 0,98% | 3,2200 | 3,2200 | 3,0900 | 18.594 | ,00 |
| 13/10/2008 | 3,0600 | 3,38% | 3,1200 | 3,2200 | 3,0000 | 24.370 | ,00 |
| 10/10/2008 | 2,9600 | -8,92% | 2,9600 | 3,0900 | 2,9000 | 5.616 | ,00 |
| 09/10/2008 | 3,2500 | 0,00% | 3,3100 | 3,3100 | 3,0900 | 889 | ,00 |
| 08/10/2008 | 3,2500 | 1,88% | 2,9000 | 3,3400 | 2,8700 | 15.506 | ,00 |
| 07/10/2008 | 3,1900 | -1,85% | 3,0300 | 3,1900 | 3,0300 | 2.122 | ,00 |
| 06/10/2008 | 3,2500 | -9,72% | 3,4400 | 3,4400 | 3,2200 | 4.681 | ,00 |
| 03/10/2008 | 3,6000 | -1,64% | 3,5300 | 3,6000 | 3,4100 | 1.225 | ,00 |
| 02/10/2008 | 3,6600 | 0,00% | 3,5300 | 3,6600 | 3,5300 | 219 | ,00 |
| 01/10/2008 | 3,6600 | -0,81% | 3,6900 | 3,7500 | 3,5300 | 2.881 | ,00 |
| 30/9/2008 | 3,6900 | -1,60% | 3,6000 | 3,7500 | 3,6000 | 14.777 | ,00 |
| 29/9/2008 | 3,7500 | -4,82% | 3,8200 | 3,8200 | 3,6600 | 2.417 | ,00 |
| 26/9/2008 | 3,9400 | -0,76% | 3,9100 | 3,9400 | 3,9100 | 35 | ,00 |
| 25/9/2008 | 3,9700 | 0,76% | 3,9400 | 3,9700 | 3,8500 | 498 | ,00 |
| 24/9/2008 | 3,9400 | 0,77% | 3,8800 | 3,9700 | 3,7500 | 1.573 | ,00 |
| 23/9/2008 | 3,9100 | -0,76% | 3,8500 | 3,9100 | 3,8500 | 471 | ,00 |
| 22/9/2008 | 3,9400 | -3,19% | 4,0700 | 4,0700 | 3,7900 | 2.834 | ,00 |
| 19/9/2008 | 4,0700 | 6,54% | 3,9400 | 4,1300 | 3,8800 | 4.683 | ,00 |
| 18/9/2008 | 3,8200 | 0,00% | 3,6000 | 3,8200 | 3,5300 | 3.531 | ,00 |
| 17/9/2008 | 3,8200 | -0,78% | 3,7200 | 3,9400 | 3,6900 | 2.801 | ,00 |
| 16/9/2008 | 3,8500 | -0,77% | 3,9700 | 3,9700 | 3,6600 | 3.500 | ,00 |
| 15/9/2008 | 3,8800 | -7,62% | 3,9100 | 4,1000 | 3,7900 | 2.309 | ,00 |
| 12/9/2008 | 4,2000 | -2,10% | 4,2900 | 4,2900 | 4,1300 | 2.687 | ,00 |
| 11/9/2008 | 4,2900 | -2,05% | 4,2900 | 4,3200 | 4,2900 | 452 | ,00 |
| 10/9/2008 | 4,3800 | -2,23% | 4,3500 | 4,4500 | 4,2000 | 2.668 | ,00 |
| 09/9/2008 | 4,4800 | -0,67% | 4,4500 | 4,4800 | 4,4500 | 583 | ,00 |
| 08/9/2008 | 4,5100 | 2,04% | 4,4800 | 4,5100 | 4,3800 | 1.087 | ,00 |
| 05/9/2008 | 4,4200 | 1,61% | 4,2300 | 4,4800 | 4,2300 | 1.886 | ,00 |
| 04/9/2008 | 4,3500 | -4,19% | 4,4500 | 4,5700 | 4,1600 | 12.740 | ,00 |
| 03/9/2008 | 4,5400 | -1,52% | 4,4800 | 4,5700 | 4,3800 | 1.519 | ,00 |
| 02/9/2008 | 4,6100 | 0,00% | 4,5700 | 4,6100 | 4,4800 | 20.084 | ,00 |
| 01/9/2008 | 4,6100 | -4,55% | 4,7600 | 4,7900 | 4,6100 | 36.542 | ,00 |
| 29/8/2008 | 4,8300 | -0,62% | 4,7900 | 4,8300 | 4,7900 | 918 | ,00 |
| 28/8/2008 | 4,8600 | 0,00% | 4,6400 | 4,8600 | 4,5100 | 1.405 | ,00 |
| 27/8/2008 | 4,8600 | -1,22% | 4,8600 | 4,8900 | 4,8300 | 665 | ,00 |
| 26/8/2008 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 25/8/2008 | 4,9200 | 1,23% | 4,9200 | 4,9200 | 4,9200 | 167 | ,00 |
| 22/8/2008 | 4,8600 | 3,40% | 4,6100 | 4,8600 | 4,6100 | 1.481 | ,00 |
| 21/8/2008 | 4,7000 | 0,64% | 4,6100 | 4,7000 | 4,6100 | 401 | ,00 |
| 20/8/2008 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,5700 | 535 | ,00 |
| 19/8/2008 | 4,6700 | 0,00% | 4,5400 | 4,6700 | 4,5400 | 841 | ,00 |
| 18/8/2008 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6100 | 700 | ,00 |
| 14/8/2008 | 4,6700 | 0,00% | 4,7900 | 4,7900 | 4,6100 | 336 | ,00 |
| 13/8/2008 | 4,6700 | -0,64% | 4,6100 | 4,6700 | 4,5700 | 1.237 | ,00 |
| 12/8/2008 | 4,7000 | 0,00% | 4,4800 | 4,7300 | 4,3800 | 1.354 | ,00 |
| 11/8/2008 | 4,7000 | 0,00% | 4,5400 | 4,7300 | 4,4800 | 1.171 | ,00 |
| 08/8/2008 | 4,7000 | -1,26% | 4,6400 | 4,7000 | 4,5700 | 1.000 | ,00 |
| 07/8/2008 | 4,7600 | -2,06% | 4,7000 | 4,7900 | 4,6700 | 569 | ,00 |
| 06/8/2008 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 201 | ,00 |
| 05/8/2008 | 4,8600 | -0,61% | 4,7300 | 4,8600 | 4,7300 | 1.732 | ,00 |
| 04/8/2008 | 4,8900 | -0,61% | 4,9200 | 4,9200 | 4,8600 | 134 | ,00 |
| 01/8/2008 | 4,9200 | 0,00% | 4,7900 | 4,9200 | 4,7900 | 1.036 | ,00 |
| 31/7/2008 | 4,9200 | 0,00% | 4,7900 | 4,9200 | 4,7900 | 1.197 | ,00 |
| 30/7/2008 | 4,9200 | 1,23% | 4,8600 | 4,9200 | 4,8600 | 2.373 | ,00 |
| 29/7/2008 | 4,8600 | 0,62% | 4,5400 | 4,8900 | 4,5400 | 1.178 | ,00 |
| 28/7/2008 | 4,8300 | 0,00% | 4,5100 | 4,9200 | 4,5100 | 2.691 | ,00 |
| 25/7/2008 | 4,8300 | -1,83% | 4,6100 | 4,8900 | 4,6100 | 90 | ,00 |
| 24/7/2008 | 4,9200 | 7,66% | 4,5100 | 4,9200 | 4,5100 | 9.035 | ,00 |
| 23/7/2008 | 4,5700 | 5,06% | 4,3500 | 4,6400 | 4,2900 | 4.237 | ,00 |
| 22/7/2008 | 4,3500 | 0,00% | 4,3200 | 4,3500 | 4,2000 | 1.140 | ,00 |
| 21/7/2008 | 4,3500 | 2,11% | 4,2000 | 4,3500 | 4,2000 | 1.783 | ,00 |
| 18/7/2008 | 4,2600 | 0,71% | 4,3200 | 4,3200 | 4,1600 | 3.390 | ,00 |
| 17/7/2008 | 4,2300 | -0,70% | 4,3500 | 4,3500 | 4,2000 | 1.792 | ,00 |
| 16/7/2008 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2000 | 1.003 | ,00 |
| 15/7/2008 | 4,2600 | -4,27% | 4,2000 | 4,3500 | 4,1600 | 2.332 | ,00 |
| 14/7/2008 | 4,4500 | -0,67% | 4,3500 | 4,4500 | 4,2000 | 2.132 | ,00 |
| 11/7/2008 | 4,4800 | -1,32% | 4,4800 | 4,4800 | 4,3800 | 735 | ,00 |
| 10/7/2008 | 4,5400 | -2,16% | 4,3800 | 4,5400 | 4,3500 | 2.253 | ,00 |
| 09/7/2008 | 4,6400 | 7,41% | 4,3200 | 4,7000 | 4,2900 | 5.703 | ,00 |
| 08/7/2008 | 4,3200 | -0,69% | 4,2600 | 4,3200 | 4,2000 | 1.842 | ,00 |
| 07/7/2008 | 4,3500 | 0,69% | 4,3500 | 4,3800 | 4,2000 | 3.701 | ,00 |
| 04/7/2008 | 4,3200 | 1,41% | 4,2900 | 4,3500 | 4,2300 | 1.458 | ,00 |
| 03/7/2008 | 4,2600 | -0,70% | 4,1000 | 4,2600 | 3,8800 | 10.105 | ,00 |
| 02/7/2008 | 4,2900 | 0,00% | 4,2900 | 4,3500 | 3,9700 | 10.140 | ,00 |
| 01/7/2008 | 4,2900 | -6,94% | 4,5100 | 4,5100 | 4,2900 | 2.465 | ,00 |
| 30/6/2008 | 4,6100 | -2,54% | 4,5400 | 4,6400 | 4,5100 | 2.367 | ,00 |
| 27/6/2008 | 4,7300 | -2,67% | 4,6700 | 4,7300 | 4,6400 | 989 | ,00 |
| 26/6/2008 | 4,8600 | 0,62% | 4,8300 | 4,9200 | 4,7300 | 2.993 | ,00 |
| 25/6/2008 | 4,8300 | -1,83% | 4,9200 | 4,9200 | 4,7900 | 4.918 | ,00 |
| 24/6/2008 | 4,9200 | -0,61% | 4,9800 | 4,9800 | 4,6400 | 5.250 | ,00 |
| 23/6/2008 | 4,9500 | -0,60% | 4,9200 | 4,9500 | 4,9200 | 605 | ,00 |
| 20/6/2008 | 4,9800 | 0,00% | 4,9800 | 5,0200 | 4,9200 | 1.421 | ,00 |
| 19/6/2008 | 4,9800 | -0,80% | 4,8600 | 5,0500 | 4,8300 | 2.662 | ,00 |
| 18/6/2008 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 17/6/2008 | 5,0200 | -0,59% | 4,9200 | 5,0200 | 4,8600 | 912 | ,00 |
| 13/6/2008 | 5,0500 | 1,41% | 4,8600 | 5,0500 | 4,7600 | 2.949 | ,00 |
| 12/6/2008 | 4,9800 | -0,80% | 4,9200 | 4,9800 | 4,9200 | 785 | ,00 |
| 11/6/2008 | 5,0200 | -1,76% | 5,0800 | 5,0800 | 4,9200 | 3.945 | ,00 |
| 10/6/2008 | 5,1100 | -3,04% | 5,0500 | 5,1400 | 4,9500 | 7.615 | ,00 |
| 09/6/2008 | 5,2700 | -1,68% | 5,1400 | 5,2700 | 5,0200 | 2.992 | ,00 |
| 06/6/2008 | 5,3600 | -0,56% | 5,4600 | 5,4900 | 5,2700 | 10.999 | ,00 |
| 05/6/2008 | 5,3900 | 0,00% | 5,3300 | 5,3900 | 5,2400 | 2.357 | ,00 |
| 04/6/2008 | 5,3900 | 0,56% | 5,2400 | 5,4600 | 5,1400 | 4.179 | ,00 |
| 03/6/2008 | 5,3600 | 5,51% | 5,1700 | 5,3900 | 5,0200 | 15.350 | ,00 |
| 02/6/2008 | 5,0800 | 4,53% | 4,8600 | 5,1100 | 4,7600 | 9.418 | ,00 |
| 30/5/2008 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,7000 | 2.648 | ,00 |
| 29/5/2008 | 4,8600 | 0,62% | 4,8900 | 4,8900 | 4,7300 | 2.606 | ,00 |
| 28/5/2008 | 4,8300 | 2,77% | 4,7000 | 4,8300 | 4,7000 | 3.085 | ,00 |
| 27/5/2008 | 4,7000 | -5,62% | 4,9800 | 4,9800 | 4,6400 | 12.776 | ,00 |
| 26/5/2008 | 4,9800 | -0,80% | 5,0200 | 5,0200 | 4,9200 | 1.504 | ,00 |
| 23/5/2008 | 5,0200 | -1,18% | 4,9800 | 5,0200 | 4,9200 | 1.215 | ,00 |
| 22/5/2008 | 5,0800 | -1,74% | 4,9800 | 5,1100 | 4,9200 | 4.216 | ,00 |
| 21/5/2008 | 5,1700 | -1,34% | 5,0500 | 5,2000 | 4,9200 | 2.838 | ,00 |
| 20/5/2008 | 5,2400 | -1,69% | 5,4300 | 5,4300 | 5,0200 | 10.696 | ,00 |
| 19/5/2008 | 5,3300 | 3,70% | 5,1700 | 5,4300 | 5,1700 | 15.746 | ,00 |
| 16/5/2008 | 5,1400 | 2,39% | 4,9500 | 5,1400 | 4,9500 | 3.309 | ,00 |
| 15/5/2008 | 5,0200 | -1,18% | 4,9800 | 5,1100 | 4,9800 | 1.687 | ,00 |
| 14/5/2008 | 5,0800 | 1,20% | 5,0200 | 5,1700 | 4,9500 | 5.378 | ,00 |
| 13/5/2008 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | 334 | ,00 |
| 12/5/2008 | 5,0200 | -1,18% | 5,1100 | 5,1100 | 4,8600 | 3.059 | ,00 |
| 09/5/2008 | 5,0800 | -0,59% | 5,0500 | 5,0800 | 4,9800 | 1.227 | ,00 |
| 08/5/2008 | 5,1100 | -0,58% | 5,0500 | 5,1400 | 4,9800 | 4.105 | ,00 |
| 07/5/2008 | 5,1400 | 3,84% | 5,0200 | 5,1700 | 4,9800 | 7.106 | ,00 |
| 06/5/2008 | 4,9500 | -1,98% | 5,0500 | 5,0500 | 4,8900 | 4.926 | ,00 |
| 05/5/2008 | 5,0500 | 1,41% | 5,0500 | 5,0800 | 4,9200 | 5.127 | ,00 |
| 02/5/2008 | 4,9800 | 3,11% | 4,9200 | 5,1100 | 4,7900 | 16.598 | ,00 |
| 30/4/2008 | 4,8300 | 1,47% | 4,8600 | 4,8600 | 4,7300 | 5.926 | ,00 |
| 29/4/2008 | 4,7600 | -0,63% | 4,7900 | 4,7900 | 4,7300 | 2.071 | ,00 |
| 24/4/2008 | 4,7900 | 0,00% | 4,7900 | 4,7900 | 4,7000 | 702 | ,00 |
| 23/4/2008 | 4,7900 | -1,44% | 4,6700 | 4,7900 | 4,6700 | 1.144 | ,00 |
| 22/4/2008 | 4,8600 | 0,62% | 4,8300 | 4,8900 | 4,6100 | 4.329 | ,00 |
| 21/4/2008 | 4,8300 | -0,62% | 4,9200 | 4,9200 | 4,7900 | 3.714 | ,00 |
| 18/4/2008 | 4,8600 | 2,75% | 4,8300 | 4,8600 | 4,7300 | 6.708 | ,00 |
| 17/4/2008 | 4,7300 | 0,64% | 4,7900 | 4,8900 | 4,7000 | 10.881 | ,00 |
| 16/4/2008 | 4,7000 | 4,91% | 4,6700 | 4,7600 | 4,5400 | 9.775 | ,00 |
| 15/4/2008 | 4,4800 | 2,28% | 4,4800 | 4,7000 | 4,4800 | 35.790 | ,00 |
| 14/4/2008 | 4,3800 | 0,00% | 4,3500 | 4,4500 | 4,2600 | 16.351 | ,00 |
| 11/4/2008 | 4,3800 | -2,23% | 4,6100 | 4,6100 | 4,3500 | 33.465 | ,00 |
| 10/4/2008 | 4,4800 | -8,94% | 4,8900 | 4,8900 | 4,4500 | 41.619 | ,00 |
| 09/4/2008 | 4,9200 | -0,61% | 4,7900 | 4,9200 | 4,7900 | 15.610 | ,00 |
| 08/4/2008 | 4,9500 | -1,98% | 4,9800 | 4,9800 | 4,9200 | 1.311 | ,00 |
| 07/4/2008 | 5,0500 | -1,75% | 5,1700 | 5,1700 | 5,0200 | 6.793 | ,00 |
| 04/4/2008 | 5,1400 | 1,18% | 5,1700 | 5,1700 | 5,0200 | 2.258 | ,00 |
| 03/4/2008 | 5,0800 | -1,74% | 5,0200 | 5,2000 | 5,0200 | 3.337 | ,00 |
| 02/4/2008 | 5,1700 | 0,58% | 5,1400 | 5,3000 | 5,0200 | 31.505 | ,00 |
| 01/4/2008 | 5,1400 | 2,39% | 5,0800 | 5,3300 | 5,0200 | 14.363 | ,00 |
| 31/3/2008 | 5,0200 | 0,00% | 4,9800 | 5,0200 | 4,8300 | 1.371 | ,00 |
| 28/3/2008 | 5,0200 | -2,33% | 5,1700 | 5,3000 | 4,9500 | 2.632 | ,00 |
| 27/3/2008 | 5,1400 | 0,59% | 5,1100 | 5,1400 | 4,9800 | 1.722 | ,00 |
| 26/3/2008 | 5,1100 | -1,73% | 5,1700 | 5,1700 | 5,0800 | 3.014 | ,00 |
| 20/3/2008 | 5,2000 | -2,99% | 4,8900 | 5,3000 | 4,8900 | 1.613 | ,00 |
| 19/3/2008 | 5,3600 | -2,37% | 5,4900 | 5,4900 | 5,3000 | 2.136 | ,00 |
| 18/3/2008 | 5,4900 | 0,00% | 5,4900 | 5,5500 | 5,2400 | 1.642 | ,00 |
| 17/3/2008 | 5,4900 | 0,00% | 5,3900 | 5,4900 | 5,2700 | 1.899 | ,00 |
| 14/3/2008 | 5,4900 | 7,44% | 5,2700 | 5,4900 | 5,2400 | 7.966 | ,00 |
| 13/3/2008 | 5,1100 | 1,79% | 4,7000 | 5,2000 | 4,7000 | 9.977 | ,00 |
| 12/3/2008 | 5,0200 | -1,18% | 5,1400 | 5,1700 | 5,0200 | 1.926 | ,00 |
| 11/3/2008 | 5,0800 | 3,25% | 4,8600 | 5,1400 | 4,7000 | 1.336 | ,00 |
| 07/3/2008 | 4,9200 | -0,61% | 4,7900 | 4,9200 | 4,6700 | 3.330 | ,00 |
| 06/3/2008 | 4,9500 | 0,61% | 4,7900 | 4,9500 | 4,7900 | 1.374 | ,00 |
| 03/3/2008 | 4,9200 | -1,20% | 4,7900 | 5,0800 | 4,7900 | 1.010 | ,00 |
| 29/2/2008 | 4,9800 | 0,61% | 5,0500 | 5,0500 | 4,8900 | 1.583 | ,00 |
| 28/2/2008 | 4,9500 | -4,26% | 5,2400 | 5,2400 | 4,9500 | 3.447 | ,00 |
| 27/2/2008 | 5,1700 | -5,83% | 5,3600 | 5,3900 | 5,1700 | 7.604 | ,00 |
| 26/2/2008 | 5,4900 | -2,14% | 5,5200 | 5,5200 | 5,3900 | 4.478 | ,00 |
| 25/2/2008 | 5,6100 | -1,23% | 5,7700 | 5,7700 | 5,4600 | 4.319 | ,00 |
| 22/2/2008 | 5,6800 | 0,53% | 5,6500 | 5,6800 | 5,4300 | 562 | ,00 |
| 21/2/2008 | 5,6500 | 2,91% | 5,5200 | 5,6500 | 5,4900 | 2.118 | ,00 |
| 20/2/2008 | 5,4900 | 0,55% | 5,4600 | 5,4900 | 5,3900 | 1.867 | ,00 |
| 19/2/2008 | 5,4600 | 0,00% | 5,4900 | 5,5200 | 5,3900 | 3.314 | ,00 |
| 18/2/2008 | 5,4600 | -1,09% | 5,4300 | 5,5200 | 5,3000 | 4.266 | ,00 |
| 15/2/2008 | 5,5200 | -1,60% | 5,5500 | 5,5500 | 5,4600 | 2.564 | ,00 |
| 14/2/2008 | 5,6100 | 5,85% | 5,4600 | 5,7400 | 5,2700 | 7.475 | ,00 |
| 13/2/2008 | 5,3000 | 1,92% | 5,2400 | 5,3000 | 5,1400 | 1.080 | ,00 |
| 12/2/2008 | 5,2000 | 1,76% | 5,0500 | 5,2000 | 5,0500 | 2.400 | ,00 |
| 11/2/2008 | 5,1100 | -4,13% | 4,9200 | 5,2400 | 4,9200 | 4.787 | ,00 |
| 08/2/2008 | 5,3300 | 0,00% | 5,2000 | 5,3300 | 5,2000 | 3.603 | ,00 |
| 07/2/2008 | 5,3300 | 0,57% | 5,2000 | 5,3600 | 5,1100 | 3.591 | ,00 |
| 06/2/2008 | 5,3000 | -1,12% | 5,2000 | 5,3000 | 5,1400 | 1.964 | ,00 |
| 05/2/2008 | 5,3600 | -2,37% | 5,4300 | 5,4300 | 5,2700 | 2.364 | ,00 |
| 04/2/2008 | 5,4900 | -0,54% | 5,5800 | 5,5800 | 5,4300 | 2.055 | ,00 |
| 01/2/2008 | 5,5200 | 0,55% | 5,5200 | 5,5200 | 5,4600 | 7.914 | ,00 |
| 31/1/2008 | 5,4900 | 0,55% | 5,5800 | 5,5800 | 5,2400 | 4.290 | ,00 |
| 30/1/2008 | 5,4600 | -2,67% | 5,6500 | 5,6800 | 5,3900 | 4.025 | ,00 |
| 29/1/2008 | 5,6100 | 1,63% | 5,5200 | 5,6800 | 5,4600 | 5.579 | ,00 |
| 28/1/2008 | 5,5200 | -4,83% | 5,4600 | 5,6800 | 5,3000 | 5.377 | ,00 |
| 25/1/2008 | 5,8000 | 2,11% | 5,7700 | 5,8400 | 5,3900 | 10.258 | ,00 |
| 24/1/2008 | 5,6800 | 2,34% | 5,7400 | 5,8400 | 5,4600 | 8.926 | ,00 |
| 23/1/2008 | 5,5500 | -3,31% | 5,9000 | 5,9000 | 5,2400 | 13.976 | ,00 |
| 22/1/2008 | 5,7400 | -4,17% | 5,6800 | 5,7700 | 5,4600 | 5.923 | ,00 |
| 21/1/2008 | 5,9900 | -9,52% | 6,2100 | 6,2100 | 5,9900 | 6.944 | ,00 |
| 18/1/2008 | 6,6200 | 0,91% | 6,2500 | 6,6600 | 6,0900 | 5.478 | ,00 |
| 17/1/2008 | 6,5600 | 0,00% | 6,5600 | 6,5900 | 6,2500 | 11.127 | ,00 |
| 16/1/2008 | 6,5600 | -1,50% | 6,6600 | 6,6900 | 6,3400 | 1.753 | ,00 |
| 15/1/2008 | 6,6600 | -1,77% | 6,7800 | 6,7800 | 6,3400 | 5.107 | ,00 |
| 14/1/2008 | 6,7800 | 0,44% | 6,8400 | 6,8400 | 6,5000 | 6.813 | ,00 |
| 11/1/2008 | 6,7500 | 0,00% | 6,9100 | 6,9100 | 6,5900 | 9.249 | ,00 |
| 10/1/2008 | 6,7500 | -2,74% | 6,8800 | 6,8800 | 6,5900 | 15.586 | ,00 |
| 09/1/2008 | 6,9400 | -5,96% | 7,1900 | 7,1900 | 6,8400 | 25.328 | ,00 |
| 08/1/2008 | 7,3800 | -5,26% | 7,7000 | 7,7000 | 7,3500 | 6.772 | ,00 |
| 07/1/2008 | 7,7900 | -0,76% | 7,7000 | 7,7900 | 7,5700 | 3.494 | ,00 |
| 04/1/2008 | 7,8500 | -2,73% | 8,0700 | 8,3300 | 7,7600 | 9.111 | ,00 |
| 03/1/2008 | 8,0700 | -1,22% | 8,1700 | 8,1700 | 8,0100 | 8.675 | ,00 |
| 02/1/2008 | 8,1700 | -0,73% | 8,2300 | 8,2300 | 8,0400 | 787 | ,00 |
| 31/12/2007 | 8,2300 | 0,00% | 7,9200 | 8,2300 | 7,9200 | 2.909 | 23.708,00 |
| 28/12/2007 | 8,2300 | 1,98% | 7,8200 | 8,2300 | 7,8200 | 3.281 | 26.593,46 |
| 27/12/2007 | 8,0700 | 0,00% | 8,0400 | 8,1400 | 7,7600 | 6.100 | 48.404,60 |
| 24/12/2007 | 8,0700 | 0,00% | 7,9500 | 8,1400 | 7,9200 | 2.037 | 16.412,60 |
| 21/12/2007 | 8,0700 | -1,59% | 8,2300 | 8,2600 | 7,8900 | 2.156 | 17.393,42 |
| 20/12/2007 | 8,2000 | 0,74% | 8,1700 | 8,2300 | 7,9500 | 95.403 | 760.079,60 |
| 19/12/2007 | 8,1400 | 2,39% | 7,9500 | 8,1400 | 7,7300 | 4.262 | 33.883,76 |
| 18/12/2007 | 7,9500 | 1,27% | 7,8500 | 7,9800 | 7,6700 | 5.145 | 40.296,50 |
| 17/12/2007 | 7,8500 | -3,21% | 7,8900 | 7,9200 | 7,6700 | 4.254 | 33.318,05 |
| 14/12/2007 | 8,1100 | 0,50% | 8,0700 | 8,2000 | 7,7600 | 14.295 | 113.876,85 |
| 13/12/2007 | 8,0700 | -0,86% | 7,8500 | 8,1100 | 7,5700 | 14.334 | 112.606,25 |
| 12/12/2007 | 8,1400 | -0,37% | 7,5700 | 8,1700 | 7,5700 | 5.304 | 42.406,15 |
| 11/12/2007 | 8,1700 | 5,28% | 7,7600 | 8,3300 | 7,7600 | 18.079 | 145.603,94 |
| 10/12/2007 | 7,7600 | 2,11% | 7,6000 | 7,7600 | 7,3200 | 12.006 | 90.722,39 |
| 07/12/2007 | 7,6000 | 0,80% | 7,4800 | 7,7600 | 7,4400 | 3.974 | 30.168,02 |
| 06/12/2007 | 7,5400 | 1,34% | 7,4400 | 7,7000 | 7,3500 | 6.888 | 51.738,49 |
| 05/12/2007 | 7,4400 | 3,48% | 7,2500 | 7,4800 | 7,1900 | 7.817 | 57.403,34 |
| 04/12/2007 | 7,1900 | -0,83% | 7,1900 | 7,2500 | 7,0700 | 7.648 | 54.941,30 |
| 03/12/2007 | 7,2500 | 0,00% | 7,2200 | 7,2900 | 6,9400 | 4.102 | 29.458,80 |
| 30/11/2007 | 7,2500 | 0,42% | 7,2200 | 7,2500 | 7,1300 | 3.820 | 27.470,54 |
| 29/11/2007 | 7,2200 | 3,59% | 7,0300 | 7,2200 | 6,8800 | 6.738 | 47.362,28 |
| 28/11/2007 | 6,9700 | 2,35% | 6,8800 | 7,0000 | 6,6900 | 3.796 | 26.128,35 |
| 27/11/2007 | 6,8100 | -1,02% | 6,8800 | 6,8800 | 6,6600 | 1.622 | 10.959,08 |
| 26/11/2007 | 6,8800 | 0,00% | 7,0000 | 7,0700 | 6,8100 | 7.900 | 54.468,71 |
| 23/11/2007 | 6,8800 | 3,30% | 6,8100 | 6,8800 | 6,5000 | 16.269 | ,00 |
| 22/11/2007 | 6,6600 | 2,94% | 6,0200 | 6,6600 | 5,9900 | 3.230 | 131.668,71 |
| 21/11/2007 | 6,4700 | -5,41% | 6,6900 | 6,7200 | 6,3100 | 7.086 | 46.263,60 |
| 20/11/2007 | 6,8400 | -0,58% | 6,7500 | 6,8800 | 6,6200 | 3.617 | 24.372,82 |
| 19/11/2007 | 6,8800 | -3,91% | 6,9400 | 6,9400 | 6,7500 | 7.925 | 54.188,00 |
| 16/11/2007 | 7,1600 | -0,83% | 6,8800 | 7,1900 | 6,8800 | 1.675 | 11.888,40 |
| 15/11/2007 | 7,2200 | -0,96% | 7,0300 | 7,2500 | 6,8800 | 3.277 | 23.101,30 |
| 14/11/2007 | 7,2900 | 0,97% | 7,6000 | 7,6000 | 6,8800 | 5.605 | 40.475,10 |
| 13/11/2007 | 7,2200 | -3,86% | 7,3500 | 7,3500 | 7,1900 | 6.252 | 45.618,79 |
| 12/11/2007 | 7,5100 | -2,47% | 7,4800 | 7,6300 | 7,1900 | 3.933 | 29.267,35 |
| 09/11/2007 | 7,7000 | -2,78% | 7,7600 | 7,8900 | 7,5400 | 8.050 | 61.443,84 |
| 08/11/2007 | 7,9200 | -1,12% | 7,9200 | 7,9200 | 7,7900 | 1.237 | 9.675,00 |
| 07/11/2007 | 8,0100 | 0,00% | 7,8900 | 8,0100 | 7,7900 | 1.981 | 15.638,85 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|