| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,4000 €
-0,0300 (-1,23%)
- Άνοιγμα 2,4600
- Υψηλό 2,4600
- Χαμηλό 2,3800
- Όγκος 3.162
- Τζίρος 7.571 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/11/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 18/11/2008 | 2,7600 | -0,72% | 2,7700 | 2,7700 | 2,7600 | 3.670 | ,00 |
| 17/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 14/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 13/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 12/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 11/11/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 10/11/2008 | 2,7800 | 0,72% | 2,7700 | 2,7800 | 2,7700 | 965 | ,00 |
| 07/11/2008 | 2,7600 | -2,13% | 2,7600 | 2,7600 | 2,7600 | 108 | ,00 |
| 06/11/2008 | 2,8200 | -2,08% | 2,8200 | 2,8400 | 2,8000 | 2.872 | ,00 |
| 05/11/2008 | 2,8800 | -1,03% | 2,8400 | 2,8800 | 2,8200 | 1.468 | ,00 |
| 04/11/2008 | 2,9100 | 1,04% | 2,8800 | 2,9100 | 2,8400 | 3.514 | ,00 |
| 03/11/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 31/10/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 431 | ,00 |
| 30/10/2008 | 2,8800 | 0,00% | 3,0200 | 3,0200 | 2,7800 | 4.645 | ,00 |
| 29/10/2008 | 2,8800 | -1,03% | 2,6900 | 2,9500 | 2,6900 | 1.132 | ,00 |
| 27/10/2008 | 2,9100 | -1,36% | 2,9500 | 2,9700 | 2,7800 | 2.371 | ,00 |
| 24/10/2008 | 2,9500 | -15,47% | 3,1900 | 3,4300 | 2,8000 | 4.973 | ,00 |
| 23/10/2008 | 3,4900 | -3,06% | 3,2500 | 3,6200 | 3,2500 | 4.311 | ,00 |
| 22/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 21/10/2008 | 3,6000 | -1,10% | 3,3400 | 3,6600 | 3,3400 | 2.921 | ,00 |
| 20/10/2008 | 3,6400 | -3,96% | 3,4900 | 3,6900 | 3,4900 | 1.229 | ,00 |
| 17/10/2008 | 3,7900 | -2,82% | 3,7900 | 3,8800 | 3,7900 | 2.210 | ,00 |
| 16/10/2008 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 15/10/2008 | 3,9000 | 0,00% | 3,5300 | 3,9000 | 3,5300 | 108 | ,00 |
| 14/10/2008 | 3,9000 | 5,12% | 3,8800 | 3,9000 | 3,7500 | 1.239 | ,00 |
| 13/10/2008 | 3,7100 | 2,49% | 3,4300 | 3,8800 | 3,4300 | 2.554 | ,00 |
| 10/10/2008 | 3,6200 | -7,65% | 3,5400 | 3,6200 | 3,5400 | 183 | ,00 |
| 09/10/2008 | 3,9200 | 0,00% | 3,9500 | 4,0600 | 3,7500 | 2.307 | ,00 |
| 08/10/2008 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 07/10/2008 | 3,9200 | -3,21% | 3,6700 | 3,9500 | 3,6700 | 3.320 | ,00 |
| 06/10/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 03/10/2008 | 4,0500 | -1,70% | 3,7300 | 4,1400 | 3,7300 | 3.988 | ,00 |
| 02/10/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 01/10/2008 | 4,1200 | 2,23% | 4,0600 | 4,2500 | 4,0600 | 722 | ,00 |
| 30/9/2008 | 4,0300 | 0,50% | 3,9900 | 4,0300 | 3,9900 | 1.617 | ,00 |
| 29/9/2008 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 26/9/2008 | 4,0100 | 3,35% | 3,9700 | 4,0300 | 3,8200 | 417 | ,00 |
| 25/9/2008 | 3,8800 | 2,37% | 3,6200 | 3,9500 | 3,6200 | 7.545 | ,00 |
| 24/9/2008 | 3,7900 | -3,56% | 3,8000 | 3,8200 | 3,5800 | 12.212 | ,00 |
| 23/9/2008 | 3,9300 | 0,77% | 3,9300 | 3,9300 | 3,9300 | 54 | ,00 |
| 22/9/2008 | 3,9000 | -6,70% | 3,9200 | 3,9700 | 3,8600 | 4.473 | ,00 |
| 19/9/2008 | 4,1800 | 0,97% | 4,1200 | 4,1800 | 4,1200 | 16.706 | ,00 |
| 18/9/2008 | 4,1400 | 0,00% | 4,1200 | 4,1400 | 4,1200 | 16.706 | ,00 |
| 17/9/2008 | 4,1400 | 0,98% | 3,9500 | 4,1800 | 3,9500 | 16.232 | ,00 |
| 16/9/2008 | 4,1000 | -3,07% | 4,1800 | 4,2100 | 3,9700 | 8.407 | ,00 |
| 15/9/2008 | 4,2300 | 0,00% | 4,2300 | 4,2300 | 4,2300 | ,00 | |
| 12/9/2008 | 4,2300 | 3,68% | 4,1800 | 4,2300 | 4,1800 | 16.167 | ,00 |
| 11/9/2008 | 4,0800 | -1,92% | 3,9300 | 4,1400 | 3,9000 | 20.856 | ,00 |
| 10/9/2008 | 4,1600 | -0,72% | 4,0100 | 4,1800 | 4,0100 | 18.754 | ,00 |
| 09/9/2008 | 4,1900 | 0,00% | 4,1600 | 4,2100 | 4,1600 | 20.479 | ,00 |
| 08/9/2008 | 4,1900 | 0,72% | 4,1400 | 4,2100 | 4,1400 | 29.101 | ,00 |
| 05/9/2008 | 4,1600 | -1,19% | 3,9000 | 4,1800 | 3,9000 | 12.697 | ,00 |
| 04/9/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 03/9/2008 | 4,2100 | -0,47% | 4,1900 | 4,2100 | 4,1900 | 3.772 | ,00 |
| 02/9/2008 | 4,2300 | 0,48% | 4,1600 | 4,2300 | 4,1600 | 10.778 | ,00 |
| 01/9/2008 | 4,2100 | 0,72% | 4,1400 | 4,2100 | 4,1400 | 13.769 | ,00 |
| 29/8/2008 | 4,1800 | 0,48% | 4,1600 | 4,1800 | 4,1600 | 1.681 | ,00 |
| 28/8/2008 | 4,1600 | 0,48% | 4,1400 | 4,1800 | 4,1400 | 2.156 | ,00 |
| 27/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 26/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 25/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 22/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 21/8/2008 | 4,1400 | 0,00% | 3,9500 | 4,1400 | 3,9500 | 1.056 | ,00 |
| 20/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 19/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 593 | ,00 |
| 18/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 14/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 13/8/2008 | 4,1400 | 0,00% | 3,9900 | 4,1400 | 3,9900 | 2.005 | ,00 |
| 12/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 216 | ,00 |
| 11/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 08/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 07/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 323 | ,00 |
| 06/8/2008 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 808 | ,00 |
| 05/8/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 3,9900 | 1.455 | ,00 |
| 04/8/2008 | 4,1200 | -0,48% | 4,1400 | 4,1400 | 4,1200 | 163 | ,00 |
| 01/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 31/7/2008 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 216 | ,00 |
| 30/7/2008 | 4,1200 | -0,48% | 4,0800 | 4,1200 | 4,0800 | 1.725 | ,00 |
| 29/7/2008 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 216 | ,00 |
| 28/7/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 539 | ,00 |
| 25/7/2008 | 4,1200 | 0,00% | 4,0800 | 4,1200 | 4,0800 | 323 | ,00 |
| 24/7/2008 | 4,1200 | 0,00% | 3,8800 | 4,1200 | 3,8800 | 1.444 | ,00 |
| 23/7/2008 | 4,1200 | -0,48% | 3,8000 | 4,1400 | 3,8000 | 3.351 | ,00 |
| 22/7/2008 | 4,1400 | -0,24% | 4,1400 | 4,1400 | 4,1400 | 65 | ,00 |
| 21/7/2008 | 4,1500 | -0,72% | 4,1400 | 4,1500 | 4,1400 | 1.110 | ,00 |
| 18/7/2008 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 17/7/2008 | 4,1800 | -0,71% | 4,1800 | 4,1800 | 4,1800 | 1.076 | ,00 |
| 16/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 15/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 14/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 11/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 10/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 09/7/2008 | 4,2100 | 0,24% | 4,1800 | 4,2100 | 4,1800 | 3.226 | ,00 |
| 08/7/2008 | 4,2000 | 0,00% | 4,1800 | 4,2000 | 4,1800 | 559 | ,00 |
| 07/7/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 04/7/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 03/7/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 02/7/2008 | 4,2000 | 0,00% | 3,9600 | 4,2000 | 3,9600 | 3.011 | ,00 |
| 01/7/2008 | 4,2000 | 0,00% | 3,9500 | 4,2000 | 3,9300 | 3.055 | ,00 |
| 30/6/2008 | 4,2000 | 0,48% | 4,0500 | 4,2000 | 4,0500 | 3.269 | ,00 |
| 27/6/2008 | 4,1800 | -1,18% | 3,9800 | 4,1800 | 3,9800 | 1.979 | ,00 |
| 26/6/2008 | 4,2300 | 0,00% | 4,2300 | 4,2300 | 4,2300 | ,00 | |
| 25/6/2008 | 4,2300 | 1,68% | 4,1100 | 4,2300 | 4,1100 | 4.517 | ,00 |
| 24/6/2008 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 23/6/2008 | 4,1600 | -1,42% | 4,0800 | 4,1600 | 3,9500 | 3.420 | ,00 |
| 20/6/2008 | 4,2200 | -0,24% | 4,0700 | 4,2300 | 4,0500 | 10.774 | ,00 |
| 19/6/2008 | 4,2300 | -1,63% | 4,0500 | 4,2400 | 4,0500 | 6.063 | ,00 |
| 18/6/2008 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 17/6/2008 | 4,3000 | 0,94% | 4,2600 | 4,3000 | 4,0000 | 3.014 | ,00 |
| 13/6/2008 | 4,2600 | -0,47% | 4,1100 | 4,2600 | 4,1100 | 4.624 | ,00 |
| 12/6/2008 | 4,2800 | 0,23% | 4,2400 | 4,3000 | 4,0500 | 14.518 | ,00 |
| 11/6/2008 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | ,00 | |
| 10/6/2008 | 4,2700 | -0,23% | 4,2700 | 4,2800 | 4,0800 | 1.828 | ,00 |
| 09/6/2008 | 4,2800 | 0,00% | 4,0300 | 4,2800 | 4,0300 | 4.947 | ,00 |
| 06/6/2008 | 4,2800 | 1,90% | 4,2300 | 4,3000 | 4,0600 | 10.323 | ,00 |
| 05/6/2008 | 4,2000 | 1,69% | 4,1200 | 4,2700 | 3,9700 | 19.574 | ,00 |
| 04/6/2008 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 03/6/2008 | 4,1300 | 0,73% | 4,0900 | 4,1300 | 4,0900 | 4.302 | ,00 |
| 02/6/2008 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 30/5/2008 | 4,1000 | 0,99% | 4,0600 | 4,1000 | 4,0600 | 1.720 | ,00 |
| 29/5/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 28/5/2008 | 4,0600 | -1,93% | 4,0900 | 4,1200 | 3,9100 | 7.423 | ,00 |
| 27/5/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 26/5/2008 | 4,1400 | 0,73% | 4,1300 | 4,1400 | 4,1300 | 1.076 | ,00 |
| 23/5/2008 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 3.334 | ,00 |
| 22/5/2008 | 4,1100 | 0,74% | 4,0800 | 4,1100 | 4,0500 | 6.237 | ,00 |
| 21/5/2008 | 4,0800 | 4,08% | 4,0700 | 4,0800 | 4,0700 | 430 | ,00 |
| 20/5/2008 | 3,9200 | -3,69% | 4,0700 | 4,0700 | 3,9200 | 538 | ,00 |
| 19/5/2008 | 4,0700 | 0,49% | 3,9900 | 4,0700 | 3,9900 | 4.517 | ,00 |
| 16/5/2008 | 4,0500 | -0,25% | 3,9500 | 4,0600 | 3,9500 | 6.948 | ,00 |
| 15/5/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 14/5/2008 | 4,0600 | 0,25% | 4,0500 | 4,0600 | 4,0500 | 1.333 | ,00 |
| 13/5/2008 | 4,0500 | 0,00% | 4,0000 | 4,0500 | 4,0000 | 1.290 | ,00 |
| 12/5/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 09/5/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 3,7900 | 2.236 | ,00 |
| 08/5/2008 | 4,0500 | 7,14% | 3,7800 | 4,0500 | 3,7800 | 21.508 | ,00 |
| 07/5/2008 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 06/5/2008 | 3,7800 | -0,26% | 3,7800 | 3,7800 | 3,7800 | 443 | ,00 |
| 05/5/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7800 | 1.140 | ,00 |
| 02/5/2008 | 3,7900 | 0,00% | 3,7200 | 3,7900 | 3,7200 | 2.366 | ,00 |
| 30/4/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 216 | ,00 |
| 29/4/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 108 | ,00 |
| 24/4/2008 | 3,7900 | -0,79% | 3,7900 | 3,7900 | 3,6500 | 3.678 | ,00 |
| 23/4/2008 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 22/4/2008 | 3,8200 | 0,00% | 3,8100 | 3,8200 | 3,7900 | 4.474 | ,00 |
| 21/4/2008 | 3,8200 | 0,00% | 3,8100 | 3,8600 | 3,8100 | 5.485 | ,00 |
| 18/4/2008 | 3,8200 | -4,26% | 3,8600 | 3,8600 | 3,7900 | 8.292 | ,00 |
| 17/4/2008 | 3,9900 | 0,50% | 3,9900 | 4,0500 | 3,8700 | 2.323 | ,00 |
| 16/4/2008 | 3,9700 | -1,73% | 3,8200 | 4,0200 | 3,7800 | 11.926 | ,00 |
| 15/4/2008 | 4,0400 | 0,50% | 4,0200 | 4,0400 | 4,0200 | 2.581 | ,00 |
| 14/4/2008 | 4,0200 | -0,25% | 4,0100 | 4,0200 | 4,0100 | 1.290 | ,00 |
| 11/4/2008 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 10/4/2008 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 09/4/2008 | 4,0300 | -0,25% | 3,8500 | 4,0300 | 3,8500 | 2.368 | ,00 |
| 08/4/2008 | 4,0400 | 0,00% | 3,7900 | 4,0400 | 3,7900 | 5.807 | ,00 |
| 07/4/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 04/4/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 03/4/2008 | 4,0400 | -0,49% | 3,9500 | 4,0400 | 3,9500 | 25.982 | ,00 |
| 02/4/2008 | 4,0600 | 0,00% | 4,0400 | 4,0600 | 4,0400 | 24.949 | ,00 |
| 01/4/2008 | 4,0600 | -2,17% | 3,8700 | 4,1600 | 3,8700 | 35.763 | ,00 |
| 31/3/2008 | 4,1500 | -0,24% | 4,1500 | 4,1500 | 4,1500 | 21.508 | ,00 |
| 28/3/2008 | 4,1600 | -3,93% | 4,1800 | 4,1800 | 4,1600 | 2.731 | ,00 |
| 27/3/2008 | 4,3300 | -0,23% | 4,2200 | 4,3300 | 4,2100 | 2.783 | ,00 |
| 26/3/2008 | 4,3400 | -0,23% | 4,2100 | 4,3400 | 4,2100 | 4.323 | ,00 |
| 20/3/2008 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 19/3/2008 | 4,3500 | -0,68% | 4,2500 | 4,3700 | 4,2300 | 3.247 | ,00 |
| 18/3/2008 | 4,3800 | -0,23% | 4,2100 | 4,3800 | 4,2100 | 1.355 | ,00 |
| 17/3/2008 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | 1.076 | ,00 |
| 14/3/2008 | 4,3900 | -0,45% | 4,3700 | 4,3900 | 4,3700 | 4.302 | ,00 |
| 13/3/2008 | 4,4100 | -0,45% | 4,3800 | 4,4100 | 4,3800 | 1.720 | ,00 |
| 12/3/2008 | 4,4300 | 0,00% | 4,4200 | 4,4300 | 4,4200 | 2.151 | ,00 |
| 11/3/2008 | 4,4300 | 0,23% | 4,3200 | 4,4300 | 4,3200 | 3.243 | ,00 |
| 07/3/2008 | 4,4200 | 1,14% | 4,3600 | 4,4200 | 4,3600 | 5.592 | ,00 |
| 06/3/2008 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | ,00 | |
| 03/3/2008 | 4,3700 | -0,68% | 4,3700 | 4,3700 | 4,3700 | 19.358 | ,00 |
| 29/2/2008 | 4,4000 | -1,35% | 4,3700 | 4,4000 | 4,3700 | 5.592 | ,00 |
| 28/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 27/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 26/2/2008 | 4,4600 | 0,00% | 4,4400 | 4,4600 | 4,4400 | 6.453 | ,00 |
| 25/2/2008 | 4,4600 | 0,22% | 4,3900 | 4,4600 | 4,3900 | 2.258 | ,00 |
| 22/2/2008 | 4,4500 | -0,22% | 4,4500 | 4,4500 | 4,4500 | 646 | ,00 |
| 21/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.720 | ,00 |
| 20/2/2008 | 4,4600 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 860 | ,00 |
| 19/2/2008 | 4,4600 | -0,22% | 4,4500 | 4,4600 | 4,4500 | 1.720 | ,00 |
| 18/2/2008 | 4,4700 | 0,22% | 4,4500 | 4,4700 | 4,4500 | 1.076 | ,00 |
| 15/2/2008 | 4,4600 | 0,00% | 4,4200 | 4,4600 | 4,4200 | 1.290 | ,00 |
| 14/2/2008 | 4,4600 | 0,90% | 4,4400 | 4,4600 | 4,4400 | 430 | ,00 |
| 13/2/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | 430 | ,00 |
| 12/2/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 11/2/2008 | 4,4200 | -0,23% | 4,4200 | 4,4200 | 4,4200 | 3.226 | ,00 |
| 08/2/2008 | 4,4300 | 0,23% | 4,4300 | 4,4300 | 4,4300 | 3.226 | ,00 |
| 07/2/2008 | 4,4200 | -0,90% | 4,2900 | 4,4300 | 4,2000 | 11.982 | ,00 |
| 06/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 05/2/2008 | 4,4600 | 0,00% | 4,3100 | 4,4600 | 4,3000 | 1.398 | ,00 |
| 04/2/2008 | 4,4600 | 0,00% | 4,1200 | 4,4600 | 4,1000 | 2.265 | ,00 |
| 01/2/2008 | 4,4600 | 0,00% | 4,4200 | 4,4600 | 4,2400 | 5.403 | ,00 |
| 31/1/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 30/1/2008 | 4,4600 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 860 | ,00 |
| 29/1/2008 | 4,4600 | 0,90% | 4,3700 | 4,4600 | 4,3700 | 4.517 | ,00 |
| 28/1/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 25/1/2008 | 4,4200 | 0,00% | 4,2300 | 4,4200 | 4,2300 | 1.080 | ,00 |
| 24/1/2008 | 4,4200 | 1,38% | 4,3600 | 4,4200 | 4,1800 | 3.011 | ,00 |
| 23/1/2008 | 4,3600 | 0,93% | 4,3100 | 4,3600 | 4,3100 | 1.720 | ,00 |
| 22/1/2008 | 4,3200 | -3,79% | 4,0900 | 4,3600 | 4,0900 | 2.215 | ,00 |
| 21/1/2008 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | ,00 | |
| 18/1/2008 | 4,4900 | 0,00% | 4,4600 | 4,4900 | 4,4600 | 860 | ,00 |
| 17/1/2008 | 4,4900 | -0,44% | 4,4900 | 4,5000 | 4,2900 | 6.562 | ,00 |
| 16/1/2008 | 4,5100 | -1,96% | 4,3000 | 4,5200 | 4,3000 | 860 | ,00 |
| 15/1/2008 | 4,6000 | 3,14% | 4,1800 | 4,6000 | 4,1800 | 2.211 | ,00 |
| 14/1/2008 | 4,4600 | 0,90% | 4,3700 | 4,5800 | 4,3700 | 11.864 | ,00 |
| 11/1/2008 | 4,4200 | -4,95% | 4,3900 | 4,6000 | 4,3900 | 5.960 | ,00 |
| 10/1/2008 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | 752 | ,00 |
| 09/1/2008 | 4,6500 | 0,00% | 4,6800 | 4,6900 | 4,4400 | 3.768 | ,00 |
| 08/1/2008 | 4,6500 | -1,48% | 4,6500 | 4,6500 | 4,6500 | 216 | ,00 |
| 07/1/2008 | 4,7200 | -0,21% | 4,7100 | 4,7300 | 4,4300 | 1.504 | ,00 |
| 04/1/2008 | 4,7300 | 3,50% | 4,7300 | 4,7300 | 4,5600 | 1.613 | ,00 |
| 03/1/2008 | 4,5700 | 2,01% | 4,5400 | 4,7400 | 4,4800 | 22.584 | ,00 |
| 02/1/2008 | 4,4800 | -7,05% | 4,4700 | 4,6200 | 4,4600 | 14.067 | ,00 |
| 31/12/2007 | 4,8200 | 2,99% | 4,8200 | 4,8200 | 4,8200 | 1.076 | 5.180,00 |
| 28/12/2007 | 4,6800 | 1,96% | 4,5600 | 4,6900 | 4,4600 | 42.909 | 197.831,28 |
| 27/12/2007 | 4,5900 | 1,77% | 4,5000 | 4,5900 | 4,4600 | 4.732 | 21.379,20 |
| 24/12/2007 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 21/12/2007 | 4,5100 | 0,00% | 4,3900 | 4,5100 | 4,3700 | 19.583 | 86.438,00 |
| 20/12/2007 | 4,5100 | 0,00% | 4,3000 | 4,5100 | 4,3000 | 2.817 | 12.473,70 |
| 19/12/2007 | 4,5100 | 0,00% | 4,5000 | 4,5100 | 4,5000 | 1.290 | 5.809,40 |
| 18/12/2007 | 4,5100 | 2,04% | 4,2800 | 4,5100 | 4,2800 | 1.506 | 6.667,92 |
| 17/12/2007 | 4,4200 | -1,78% | 4,5000 | 4,6500 | 4,2400 | 4.086 | 18.712,60 |
| 14/12/2007 | 4,5000 | -0,88% | 4,5400 | 4,6000 | 4,3600 | 26.795 | 119.127,72 |
| 13/12/2007 | 4,5400 | 1,34% | 4,4900 | 4,5400 | 4,4900 | 2.151 | 9.684,60 |
| 12/12/2007 | 4,4800 | 0,45% | 4,2600 | 4,4800 | 4,2600 | 3.634 | 16.179,00 |
| 11/12/2007 | 4,4600 | 3,24% | 4,4300 | 4,4600 | 4,2300 | 3.441 | 15.060,70 |
| 10/12/2007 | 4,3200 | -1,82% | 4,3600 | 4,4600 | 4,2300 | 4.624 | 20.230,20 |
| 07/12/2007 | 4,4000 | 1,15% | 4,3500 | 4,4300 | 4,2800 | 5.885 | 25.364,44 |
| 06/12/2007 | 4,3500 | 1,87% | 4,2600 | 4,3500 | 4,0400 | 3.658 | 15.698,96 |
| 05/12/2007 | 4,2700 | 1,18% | 4,2200 | 4,2800 | 3,9600 | 10.152 | 42.190,30 |
| 04/12/2007 | 4,2200 | 0,00% | 4,1800 | 4,2200 | 4,1800 | 1.076 | 4.511,04 |
| 03/12/2007 | 4,2200 | 0,00% | 4,0900 | 4,2200 | 4,0900 | 2.581 | 10.601,60 |
| 30/11/2007 | 4,2200 | 0,96% | 4,1800 | 4,2200 | 4,0900 | 2.796 | 11.620,76 |
| 29/11/2007 | 4,1800 | 0,24% | 4,1800 | 4,1800 | 4,1700 | 4.302 | 17.945,00 |
| 28/11/2007 | 4,1700 | 2,46% | 3,8700 | 4,1700 | 3,8700 | 860 | 3.447,08 |
| 27/11/2007 | 4,0700 | 0,00% | 4,0600 | 4,0700 | 3,9500 | 4.947 | 19.998,00 |
| 26/11/2007 | 4,0700 | 3,04% | 4,0000 | 4,1100 | 3,8400 | 2.620 | 10.599,20 |
| 23/11/2007 | 3,9500 | 6,18% | 3,9000 | 3,9500 | 3,6600 | 16.422 | ,00 |
| 22/11/2007 | 3,7200 | 4,49% | 3,5600 | 3,7200 | 3,5600 | 7.121 | 88.170,40 |
| 21/11/2007 | 3,5600 | 1,71% | 3,5000 | 3,5600 | 3,4400 | 8.603 | 29.972,44 |
| 20/11/2007 | 3,5000 | -6,42% | 3,6400 | 3,6500 | 3,4400 | 72.472 | 256.602,20 |
| 19/11/2007 | 3,7400 | -2,09% | 3,7100 | 3,8000 | 3,6500 | 13.894 | 51.936,30 |
| 16/11/2007 | 3,8200 | -2,55% | 3,9900 | 4,0700 | 3,7000 | 48.615 | 183.816,32 |
| 15/11/2007 | 3,9200 | -3,21% | 3,9300 | 4,0600 | 3,8000 | 15.043 | 58.758,90 |
| 14/11/2007 | 4,0500 | -1,46% | 4,2000 | 4,2400 | 3,9200 | 41.689 | 167.801,00 |
| 13/11/2007 | 4,1100 | -0,24% | 4,2200 | 4,2600 | 3,9300 | 42.050 | 174.116,00 |
| 12/11/2007 | 4,1200 | 1,23% | 4,0900 | 4,2800 | 4,0000 | 16.346 | 66.756,30 |
| 09/11/2007 | 4,0700 | -4,91% | 4,2600 | 4,2700 | 4,0200 | 38.508 | 157.642,36 |
| 08/11/2007 | 4,2800 | 2,39% | 4,2400 | 4,2900 | 4,1900 | 2.688 | 11.441,00 |
| 07/11/2007 | 4,1800 | -5,22% | 4,4000 | 4,4200 | 4,1800 | 34.817 | 151.203,14 |
| 06/11/2007 | 4,4100 | 1,85% | 4,3100 | 4,4200 | 4,3100 | 31.617 | 138.891,40 |
| 05/11/2007 | 4,3300 | 0,70% | 4,3000 | 4,3300 | 4,3000 | 1.076 | 4.647,00 |
| 02/11/2007 | 4,3000 | 0,00% | 4,1800 | 4,3100 | 4,1700 | 8.640 | 36.584,22 |
| 01/11/2007 | 4,3000 | -2,05% | 4,3300 | 4,3500 | 4,1800 | 35.596 | 153.725,20 |
| 31/10/2007 | 4,3900 | 1,86% | 4,3100 | 4,3900 | 4,3100 | 2.151 | 9.347,92 |
| 30/10/2007 | 4,3100 | -0,23% | 4,3100 | 4,3100 | 4,3000 | 10.863 | 46.777,28 |
| 29/10/2007 | 4,3200 | 0,23% | 4,4300 | 4,5000 | 4,2900 | 3.011 | 13.190,60 |
| 26/10/2007 | 4,3100 | -4,22% | 4,4200 | 4,5700 | 4,3100 | 44.737 | 200.246,42 |
| 25/10/2007 | 4,5000 | 3,21% | 4,4200 | 4,5000 | 4,4200 | 45.403 | 202.587,80 |
| 24/10/2007 | 4,3600 | -0,68% | 4,4200 | 4,4300 | 4,3000 | 2.484 | 10.875,14 |
| 23/10/2007 | 4,3900 | 0,46% | 4,3700 | 4,3900 | 4,3700 | 2.151 | 9.412,44 |
| 22/10/2007 | 4,3700 | 0,00% | 4,3400 | 4,3700 | 4,3400 | 1.720 | 7.506,00 |
| 19/10/2007 | 4,3700 | 0,00% | 4,3600 | 4,3700 | 4,3600 | 5.592 | 24.436,00 |
| 18/10/2007 | 4,3700 | -1,80% | 4,3700 | 4,3700 | 4,3400 | 4.717 | 20.606,42 |
| 17/10/2007 | 4,4500 | 0,23% | 4,4300 | 4,4500 | 4,4300 | 2.581 | 11.465,40 |
| 16/10/2007 | 4,4400 | 0,45% | 4,4300 | 4,4400 | 4,4300 | 1.076 | 4.776,00 |
| 15/10/2007 | 4,4200 | -1,78% | 4,4500 | 4,4500 | 4,4200 | 5.656 | 25.009,00 |
| 12/10/2007 | 4,5000 | 0,90% | 4,4400 | 4,5000 | 4,4400 | 3.441 | 15.383,20 |
| 11/10/2007 | 4,4600 | -1,11% | 4,4300 | 4,4600 | 4,4100 | 12.959 | 57.472,40 |
| 10/10/2007 | 4,5100 | 0,45% | 4,4300 | 4,5100 | 4,4100 | 4.409 | 19.633,20 |
| 09/10/2007 | 4,4900 | -0,88% | 4,4300 | 4,4900 | 4,4100 | 16.070 | 71.488,04 |
| 08/10/2007 | 4,5300 | -0,22% | 4,4500 | 4,5400 | 4,4200 | 14.088 | 62.853,88 |
| 05/10/2007 | 4,5400 | 1,11% | 4,4600 | 4,5400 | 4,4600 | 2.174 | 9.814,56 |
| 04/10/2007 | 4,4900 | -1,10% | 4,4500 | 4,4900 | 4,4200 | 13.227 | 58.973,40 |
| 03/10/2007 | 4,5400 | -0,87% | 4,4700 | 4,5600 | 4,4300 | 12.023 | 53.935,56 |
| 02/10/2007 | 4,5800 | -0,22% | 4,4300 | 4,5800 | 4,4300 | 5.056 | 22.775,52 |
| 01/10/2007 | 4,5900 | 2,46% | 4,3800 | 4,5900 | 4,3800 | 3.379 | 15.257,46 |
| 28/9/2007 | 4,4800 | 0,00% | 4,4200 | 4,4800 | 4,4200 | 4.302 | 19.123,40 |
| 27/9/2007 | 4,4800 | 0,22% | 4,5100 | 4,5100 | 4,4700 | 2.452 | 11.009,00 |
| 26/9/2007 | 4,4700 | 0,22% | 4,4000 | 4,4700 | 4,3800 | 11.725 | 51.985,36 |
| 25/9/2007 | 4,4600 | -2,19% | 4,4400 | 4,5400 | 4,3700 | 17.636 | 78.160,00 |
| 24/9/2007 | 4,5600 | 2,47% | 4,3500 | 4,5600 | 4,3500 | 3.200 | 14.204,12 |
| 21/9/2007 | 4,4500 | -0,89% | 4,3800 | 4,4600 | 4,3300 | 19.334 | 85.229,62 |
| 20/9/2007 | 4,4900 | 2,75% | 4,3700 | 4,4900 | 4,3700 | 5.442 | 24.009,20 |
| 19/9/2007 | 4,3700 | -1,80% | 4,5000 | 4,5000 | 4,3200 | 28.821 | 125.799,86 |
| 18/9/2007 | 4,4500 | 0,68% | 4,4500 | 4,5000 | 4,3100 | 10.550 | 46.326,20 |
| 17/9/2007 | 4,4200 | -2,86% | 4,4300 | 4,4700 | 4,3200 | 28.305 | 123.904,62 |
| 14/9/2007 | 4,5500 | 2,02% | 4,3600 | 4,5500 | 4,3100 | 4.541 | 20.058,18 |
| 13/9/2007 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,3200 | 8.821 | 39.047,44 |
| 12/9/2007 | 4,4600 | 0,45% | 4,4300 | 4,4600 | 4,3300 | 6.022 | 26.586,60 |
| 11/9/2007 | 4,4400 | -2,42% | 4,4400 | 4,4400 | 4,3700 | 8.830 | 38.675,40 |
| 10/9/2007 | 4,5500 | 0,00% | 4,4300 | 4,5500 | 4,3800 | 3.764 | 16.859,00 |
| 07/9/2007 | 4,5500 | 0,00% | 4,6000 | 4,6500 | 4,4200 | 9.333 | 42.293,50 |
| 06/9/2007 | 4,5500 | 0,00% | 4,4800 | 4,5500 | 4,4800 | 3.011 | 13.625,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|