| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | -0,1600 | 255.204 |
| REALCONS | 6,1000 | -4,39 % | -0,2800 | 30.022 |
| TITC | 54,6000 | -3,87 % | -2,2000 | 184.184 |
| ΠΑΠ | 3,7000 | -3,39 % | -0,1300 | 35.598 |
| ΜΙΝ | 0,7000 | -3,31 % | -0,0240 | 7.549 |
| ΙΝΤΕΤ | 1,3950 | -3,13 % | -0,0450 | 4.000 |
| ΒΙΝΤΑ | 7,8000 | -1,89 % | -0,1500 | 210 |
| ΑΒΕ | 0,4690 | -1,88 % | -0,0090 | 39.513 |
| ΜΕΝΤΙ | 2,6500 | -1,85 % | -0,0500 | 11.976 |
| ΑΒΑΞ | 3,4200 | -1,72 % | -0,0600 | 342.606 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,4020 €
-0,0080 (-0,57%)
- Άνοιγμα 1,4320
- Υψηλό 1,4320
- Χαμηλό 1,3880
- Όγκος 125.640
- Τζίρος 176.273 €
- Πράξεις 203
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/2/2009 | 3,8800 | -2,51% | 3,9000 | 3,9800 | 3,8800 | 81.224 | ,00 |
| 11/2/2009 | 3,9800 | -1,00% | 3,9400 | 4,0000 | 3,9000 | 61.530 | ,00 |
| 10/2/2009 | 4,0200 | -0,99% | 4,0800 | 4,0800 | 3,9600 | 78.935 | ,00 |
| 09/2/2009 | 4,0600 | 2,01% | 3,9800 | 4,1000 | 3,9200 | 218.705 | ,00 |
| 06/2/2009 | 3,9800 | 2,58% | 3,9400 | 3,9800 | 3,8800 | 81.242 | ,00 |
| 05/2/2009 | 3,8800 | 1,04% | 3,8200 | 3,9200 | 3,8000 | 142.901 | ,00 |
| 04/2/2009 | 3,8400 | -1,54% | 3,9200 | 3,9400 | 3,8400 | 132.279 | ,00 |
| 03/2/2009 | 3,9000 | 0,52% | 3,8400 | 3,9400 | 3,8400 | 131.721 | ,00 |
| 02/2/2009 | 3,8800 | -1,52% | 3,8600 | 3,9200 | 3,8200 | 86.431 | ,00 |
| 30/1/2009 | 3,9400 | -0,51% | 3,9800 | 4,0000 | 3,8600 | 200.688 | ,00 |
| 29/1/2009 | 3,9600 | -2,46% | 4,0800 | 4,0800 | 3,9600 | 193.862 | ,00 |
| 28/1/2009 | 4,0600 | 0,00% | 4,1000 | 4,1000 | 3,9400 | 392.142 | ,00 |
| 27/1/2009 | 4,0600 | 6,28% | 3,8600 | 4,0600 | 3,8600 | 250.916 | ,00 |
| 26/1/2009 | 3,8200 | 6,70% | 3,5800 | 3,8600 | 3,5800 | 134.221 | ,00 |
| 23/1/2009 | 3,5800 | -3,24% | 3,6000 | 3,7200 | 3,5800 | 110.924 | ,00 |
| 22/1/2009 | 3,7000 | -1,60% | 3,8000 | 3,8600 | 3,6800 | 83.200 | ,00 |
| 21/1/2009 | 3,7600 | 5,62% | 3,5000 | 3,7600 | 3,4000 | 314.866 | ,00 |
| 20/1/2009 | 3,5600 | -3,26% | 3,6800 | 3,6800 | 3,5000 | 274.292 | ,00 |
| 19/1/2009 | 3,6800 | -5,64% | 3,9400 | 3,9400 | 3,5200 | 367.649 | ,00 |
| 16/1/2009 | 3,9000 | 1,56% | 3,9400 | 3,9400 | 3,8200 | 171.879 | ,00 |
| 15/1/2009 | 3,8400 | -1,54% | 3,8800 | 3,9400 | 3,7400 | 272.324 | ,00 |
| 14/1/2009 | 3,9000 | -4,88% | 4,1000 | 4,1000 | 3,8400 | 249.037 | ,00 |
| 13/1/2009 | 4,1000 | -1,91% | 4,1400 | 4,1600 | 4,0800 | 130.839 | ,00 |
| 12/1/2009 | 4,1800 | -2,79% | 4,3000 | 4,3000 | 4,1800 | 87.418 | ,00 |
| 09/1/2009 | 4,3000 | 0,47% | 4,2800 | 4,4000 | 4,2800 | 134.401 | ,00 |
| 08/1/2009 | 4,2800 | 0,94% | 4,1400 | 4,3400 | 4,1400 | 87.175 | ,00 |
| 07/1/2009 | 4,2400 | 0,95% | 4,1600 | 4,3000 | 4,1400 | 278.407 | ,00 |
| 05/1/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,1400 | 147.224 | ,00 |
| 02/1/2009 | 4,2000 | -1,87% | 4,2200 | 4,2600 | 4,1400 | 143.000 | ,00 |
| 31/12/2008 | 4,2800 | 0,47% | 4,3000 | 4,4000 | 4,2000 | 70.278 | ,00 |
| 30/12/2008 | 4,2600 | 5,45% | 4,0000 | 4,3000 | 4,0000 | 120.580 | ,00 |
| 29/12/2008 | 4,0400 | -0,98% | 4,0000 | 4,0600 | 3,9800 | 146.936 | ,00 |
| 24/12/2008 | 4,0800 | 5,70% | 3,8600 | 4,1400 | 3,8000 | 68.005 | ,00 |
| 23/12/2008 | 3,8600 | -1,53% | 3,8800 | 4,0000 | 3,8200 | 250.659 | ,00 |
| 22/12/2008 | 3,9200 | -1,01% | 3,9600 | 4,0000 | 3,9200 | 55.656 | ,00 |
| 19/12/2008 | 3,9600 | -0,50% | 3,9800 | 4,0000 | 3,8000 | 200.763 | ,00 |
| 18/12/2008 | 3,9800 | 1,02% | 3,9000 | 4,0000 | 3,8600 | 90.230 | ,00 |
| 17/12/2008 | 3,9400 | -3,90% | 4,1400 | 4,1400 | 3,8600 | 202.892 | ,00 |
| 16/12/2008 | 4,1000 | 0,99% | 4,1000 | 4,1000 | 4,0000 | 101.329 | ,00 |
| 15/12/2008 | 4,0600 | 0,50% | 4,0800 | 4,1200 | 4,0400 | 69.227 | ,00 |
| 12/12/2008 | 4,0400 | 1,00% | 3,9000 | 4,0800 | 3,8600 | 157.309 | ,00 |
| 11/12/2008 | 4,0000 | 1,52% | 3,9400 | 4,0400 | 3,9200 | 111.328 | ,00 |
| 10/12/2008 | 3,9400 | 1,55% | 3,9600 | 4,0000 | 3,8200 | 142.663 | ,00 |
| 09/12/2008 | 3,8800 | 4,86% | 3,6600 | 3,9200 | 3,6400 | 287.835 | ,00 |
| 08/12/2008 | 3,7000 | 5,11% | 3,6200 | 3,7000 | 3,4600 | 249.702 | ,00 |
| 05/12/2008 | 3,5200 | -1,68% | 3,5200 | 3,5600 | 3,4600 | 191.699 | ,00 |
| 04/12/2008 | 3,5800 | 2,87% | 3,5400 | 3,6600 | 3,5200 | 123.513 | ,00 |
| 03/12/2008 | 3,4800 | 2,35% | 3,4000 | 3,5600 | 3,3400 | 224.312 | ,00 |
| 02/12/2008 | 3,4000 | -1,73% | 3,3000 | 3,4600 | 3,3000 | 396.758 | ,00 |
| 01/12/2008 | 3,4600 | -4,42% | 3,5600 | 3,6000 | 3,4000 | 674.094 | ,00 |
| 28/11/2008 | 3,6200 | -0,55% | 3,7000 | 3,7200 | 3,5600 | 901.308 | ,00 |
| 27/11/2008 | 3,6400 | -3,70% | 3,8800 | 3,9600 | 3,5000 | 789.610 | ,00 |
| 26/11/2008 | 3,7800 | -5,50% | 4,0000 | 4,0000 | 3,7200 | 202.870 | ,00 |
| 25/11/2008 | 4,0000 | 0,00% | 4,0000 | 4,0600 | 3,9800 | 353.077 | ,00 |
| 24/11/2008 | 4,0000 | 0,00% | 4,0400 | 4,0600 | 3,9600 | 128.946 | ,00 |
| 21/11/2008 | 4,0000 | 1,52% | 3,9400 | 4,0600 | 3,8800 | 198.103 | ,00 |
| 20/11/2008 | 3,9400 | -3,43% | 3,8600 | 4,1000 | 3,8600 | 199.135 | ,00 |
| 19/11/2008 | 4,0800 | -0,49% | 4,1600 | 4,1600 | 3,9600 | 116.892 | ,00 |
| 18/11/2008 | 4,1000 | 2,50% | 4,0000 | 4,1800 | 3,8600 | 211.284 | ,00 |
| 17/11/2008 | 4,0000 | -1,48% | 4,0600 | 4,0800 | 3,8200 | 258.525 | ,00 |
| 14/11/2008 | 4,0600 | 3,05% | 4,0400 | 4,1800 | 3,9400 | 432.493 | ,00 |
| 13/11/2008 | 3,9400 | -1,01% | 3,9800 | 3,9800 | 3,8400 | 93.162 | ,00 |
| 12/11/2008 | 3,9800 | -1,97% | 4,1200 | 4,1400 | 3,8600 | 326.131 | ,00 |
| 11/11/2008 | 4,0600 | -4,25% | 4,1000 | 4,1600 | 3,9800 | 446.725 | ,00 |
| 10/11/2008 | 4,2400 | 3,92% | 4,2000 | 4,3200 | 4,1600 | 177.007 | ,00 |
| 07/11/2008 | 4,0800 | 4,62% | 3,9000 | 4,1400 | 3,8200 | 265.245 | ,00 |
| 06/11/2008 | 3,9000 | -4,88% | 3,9000 | 4,0200 | 3,8200 | 259.723 | ,00 |
| 05/11/2008 | 4,1000 | -0,97% | 4,0400 | 4,3600 | 3,9800 | 852.952 | ,00 |
| 04/11/2008 | 4,1400 | 1,97% | 4,0200 | 4,2800 | 4,0200 | 484.468 | ,00 |
| 03/11/2008 | 4,0600 | 3,57% | 3,9600 | 4,1200 | 3,9600 | 615.826 | ,00 |
| 31/10/2008 | 3,9200 | 0,00% | 3,9000 | 4,1000 | 3,8200 | 830.799 | ,00 |
| 30/10/2008 | 3,9200 | 1,55% | 4,0000 | 4,1000 | 3,8800 | 521.930 | ,00 |
| 29/10/2008 | 3,8600 | 12,21% | 3,9600 | 3,9600 | 3,7200 | 475.859 | ,00 |
| 27/10/2008 | 3,4400 | 8,86% | 2,9600 | 3,4400 | 2,8400 | 512.097 | ,00 |
| 24/10/2008 | 3,1600 | -16,40% | 3,4800 | 3,5200 | 2,9400 | 1.768.717 | ,00 |
| 23/10/2008 | 3,7800 | -4,55% | 3,8800 | 3,9400 | 3,6800 | 387.882 | ,00 |
| 22/10/2008 | 3,9600 | -4,35% | 4,0200 | 4,0800 | 3,8800 | 956.444 | ,00 |
| 21/10/2008 | 4,1400 | -0,96% | 4,2000 | 4,3000 | 4,1200 | 515.942 | ,00 |
| 20/10/2008 | 4,1800 | -7,52% | 4,5000 | 4,6000 | 4,0600 | 830.778 | ,00 |
| 17/10/2008 | 4,5200 | -9,60% | 5,1000 | 5,1200 | 4,5200 | 481.967 | ,00 |
| 16/10/2008 | 5,0000 | -4,58% | 5,2000 | 5,2000 | 4,9200 | 327.090 | ,00 |
| 15/10/2008 | 5,2400 | -8,39% | 5,7200 | 5,7200 | 5,1800 | 197.850 | ,00 |
| 14/10/2008 | 5,7200 | 1,78% | 5,8600 | 6,0800 | 5,7200 | 275.044 | ,00 |
| 13/10/2008 | 5,6200 | 6,44% | 5,3600 | 5,6400 | 5,3600 | 384.960 | ,00 |
| 10/10/2008 | 5,2800 | -0,75% | 4,7600 | 5,2800 | 4,7600 | 314.613 | ,00 |
| 09/10/2008 | 5,3200 | 0,38% | 5,3000 | 5,4600 | 5,2000 | 138.579 | ,00 |
| 08/10/2008 | 5,3000 | -2,93% | 5,1800 | 5,5800 | 4,9800 | 373.766 | ,00 |
| 07/10/2008 | 5,4600 | 3,41% | 5,2800 | 5,6000 | 5,1000 | 407.463 | ,00 |
| 06/10/2008 | 5,2800 | -6,38% | 5,1400 | 5,5400 | 5,1000 | 521.793 | ,00 |
| 03/10/2008 | 5,6400 | -5,69% | 5,8200 | 5,8800 | 5,6200 | 602.363 | ,00 |
| 02/10/2008 | 5,9800 | -8,00% | 6,5000 | 6,5000 | 5,9800 | 218.616 | ,00 |
| 01/10/2008 | 6,5000 | -0,31% | 6,5600 | 6,7200 | 6,3000 | 69.610 | ,00 |
| 30/9/2008 | 6,5200 | 3,49% | 6,0000 | 6,9000 | 5,9800 | 274.393 | ,00 |
| 29/9/2008 | 6,3000 | -7,35% | 6,6200 | 6,6200 | 6,2400 | 443.357 | ,00 |
| 26/9/2008 | 6,8000 | 0,59% | 6,6600 | 6,8800 | 6,6600 | 547.672 | ,00 |
| 25/9/2008 | 6,7600 | -0,88% | 6,7400 | 6,8200 | 6,7000 | 52.656 | ,00 |
| 24/9/2008 | 6,8200 | 1,19% | 6,8400 | 6,8600 | 6,7400 | 612.269 | ,00 |
| 23/9/2008 | 6,7400 | -4,80% | 7,0000 | 7,0600 | 6,6400 | 148.038 | ,00 |
| 22/9/2008 | 7,0800 | 0,00% | 7,1000 | 7,2600 | 7,0000 | 166.677 | ,00 |
| 19/9/2008 | 7,0800 | 7,27% | 6,8000 | 7,1600 | 6,8000 | 384.403 | ,00 |
| 18/9/2008 | 6,6000 | 0,92% | 6,3000 | 6,6800 | 6,3000 | 199.846 | ,00 |
| 17/9/2008 | 6,5400 | 2,19% | 6,5000 | 6,7000 | 6,4200 | 217.269 | ,00 |
| 16/9/2008 | 6,4000 | -1,23% | 6,3000 | 6,4800 | 6,3000 | 126.470 | ,00 |
| 15/9/2008 | 6,4800 | -4,71% | 6,6800 | 6,6800 | 6,4200 | 120.708 | ,00 |
| 12/9/2008 | 6,8000 | -1,45% | 6,9000 | 6,9800 | 6,7400 | 77.528 | ,00 |
| 11/9/2008 | 6,9000 | -1,43% | 7,0000 | 7,0200 | 6,8400 | 54.899 | ,00 |
| 10/9/2008 | 7,0000 | -1,96% | 7,1400 | 7,1400 | 6,9800 | 86.123 | ,00 |
| 09/9/2008 | 7,1400 | 2,00% | 7,0000 | 7,1600 | 7,0000 | 79.087 | ,00 |
| 08/9/2008 | 7,0000 | 0,86% | 6,9800 | 7,1000 | 6,9800 | 59.368 | ,00 |
| 05/9/2008 | 6,9400 | -2,53% | 6,9200 | 7,0400 | 6,8400 | 141.373 | ,00 |
| 04/9/2008 | 7,1200 | 0,56% | 7,0800 | 7,2000 | 7,0600 | 154.960 | ,00 |
| 03/9/2008 | 7,0800 | 0,85% | 7,0000 | 7,1000 | 6,9000 | 102.721 | ,00 |
| 02/9/2008 | 7,0200 | 5,09% | 6,6600 | 7,0600 | 6,6600 | 186.363 | ,00 |
| 01/9/2008 | 6,6800 | -0,60% | 6,6600 | 6,8000 | 6,6600 | 70.929 | ,00 |
| 29/8/2008 | 6,7200 | -2,04% | 6,9400 | 6,9400 | 6,6600 | 185.099 | ,00 |
| 28/8/2008 | 6,8600 | -1,72% | 6,9800 | 6,9800 | 6,8000 | 95.333 | ,00 |
| 27/8/2008 | 6,9800 | -1,69% | 7,1000 | 7,1800 | 6,9800 | 74.935 | ,00 |
| 26/8/2008 | 7,1000 | 1,43% | 6,9200 | 7,2000 | 6,9000 | 95.119 | ,00 |
| 25/8/2008 | 7,0000 | 0,86% | 6,9000 | 7,0600 | 6,9000 | 62.370 | ,00 |
| 22/8/2008 | 6,9400 | -0,57% | 6,9800 | 7,0400 | 6,9000 | 83.556 | ,00 |
| 21/8/2008 | 6,9800 | -1,41% | 6,9800 | 7,0800 | 6,9600 | 59.737 | ,00 |
| 20/8/2008 | 7,0800 | 1,43% | 6,9800 | 7,0800 | 6,9600 | 58.249 | ,00 |
| 19/8/2008 | 6,9800 | -0,29% | 7,0000 | 7,0000 | 6,8400 | 178.980 | ,00 |
| 18/8/2008 | 7,0000 | 3,55% | 6,7600 | 7,0400 | 6,7400 | 96.530 | ,00 |
| 14/8/2008 | 6,7600 | 3,36% | 6,5400 | 6,8600 | 6,5400 | 60.095 | ,00 |
| 13/8/2008 | 6,5400 | -4,11% | 6,7600 | 6,8800 | 6,4800 | 228.632 | ,00 |
| 12/8/2008 | 6,8200 | -2,85% | 7,0000 | 7,0000 | 6,8200 | 210.352 | ,00 |
| 11/8/2008 | 7,0200 | 0,29% | 7,1600 | 7,1600 | 6,9400 | 55.826 | ,00 |
| 08/8/2008 | 7,0000 | -0,28% | 7,0400 | 7,1000 | 6,9600 | 78.575 | ,00 |
| 07/8/2008 | 7,0200 | -1,13% | 7,1000 | 7,2000 | 7,0000 | 96.506 | ,00 |
| 06/8/2008 | 7,1000 | -0,84% | 7,2200 | 7,2800 | 7,1000 | 217.076 | ,00 |
| 05/8/2008 | 7,1600 | 2,29% | 7,0200 | 7,1800 | 6,9800 | 323.774 | ,00 |
| 04/8/2008 | 7,0000 | -2,23% | 7,1000 | 7,1400 | 7,0000 | 74.938 | ,00 |
| 01/8/2008 | 7,1600 | -0,28% | 7,1800 | 7,1800 | 7,0800 | 286.191 | ,00 |
| 31/7/2008 | 7,1800 | -1,64% | 7,2400 | 7,2600 | 7,0800 | 532.205 | ,00 |
| 30/7/2008 | 7,3000 | 3,40% | 7,1800 | 7,3200 | 7,1800 | 231.371 | ,00 |
| 29/7/2008 | 7,0600 | -1,67% | 7,1200 | 7,1400 | 6,9800 | 236.434 | ,00 |
| 28/7/2008 | 7,1800 | -0,83% | 7,2800 | 7,2800 | 7,1600 | 652.679 | ,00 |
| 25/7/2008 | 7,2400 | -2,95% | 7,3600 | 7,3600 | 7,2000 | 202.096 | ,00 |
| 24/7/2008 | 7,4600 | 0,27% | 7,4400 | 7,4800 | 7,3800 | 77.458 | ,00 |
| 23/7/2008 | 7,4400 | 1,36% | 7,4000 | 7,5200 | 7,4000 | 470.307 | ,00 |
| 22/7/2008 | 7,3400 | -3,17% | 7,5800 | 7,5800 | 7,2800 | 215.656 | ,00 |
| 21/7/2008 | 7,5800 | 1,07% | 7,6600 | 7,6600 | 7,5000 | 121.058 | ,00 |
| 18/7/2008 | 7,5000 | -0,27% | 7,6000 | 7,6400 | 7,3800 | 257.324 | ,00 |
| 17/7/2008 | 7,5200 | 1,62% | 7,6800 | 7,6800 | 7,2600 | 213.388 | ,00 |
| 16/7/2008 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,1400 | 227.383 | ,00 |
| 15/7/2008 | 7,4000 | -1,86% | 7,4600 | 7,4600 | 7,3200 | 230.838 | ,00 |
| 14/7/2008 | 7,5400 | -0,79% | 7,6000 | 7,7200 | 7,5200 | 257.108 | ,00 |
| 11/7/2008 | 7,6000 | -2,56% | 7,8000 | 7,8000 | 7,5600 | 197.632 | ,00 |
| 10/7/2008 | 7,8000 | -2,01% | 7,8400 | 7,9400 | 7,7600 | 174.537 | ,00 |
| 09/7/2008 | 7,9600 | 3,65% | 7,8800 | 7,9800 | 7,8800 | 127.863 | ,00 |
| 08/7/2008 | 7,6800 | -3,03% | 7,7400 | 7,7400 | 7,6000 | 70.206 | ,00 |
| 07/7/2008 | 7,9200 | 1,02% | 7,9400 | 7,9800 | 7,8400 | 20.782 | ,00 |
| 04/7/2008 | 7,8400 | 0,26% | 7,8200 | 8,0000 | 7,7400 | 191.220 | ,00 |
| 03/7/2008 | 7,8200 | 2,89% | 7,5000 | 7,9000 | 7,4200 | 170.826 | ,00 |
| 02/7/2008 | 7,6000 | 0,00% | 7,8000 | 7,9000 | 7,6000 | 170.137 | ,00 |
| 01/7/2008 | 7,6000 | -6,17% | 7,9200 | 8,0000 | 7,5800 | 241.789 | ,00 |
| 30/6/2008 | 8,1000 | 2,27% | 7,8400 | 8,1800 | 7,8200 | 166.746 | ,00 |
| 27/6/2008 | 7,9200 | -1,00% | 7,9000 | 8,0400 | 7,7000 | 258.916 | ,00 |
| 26/6/2008 | 8,0000 | -4,31% | 8,2600 | 8,2600 | 7,9800 | 368.171 | ,00 |
| 25/6/2008 | 8,3600 | 3,72% | 8,1800 | 8,3600 | 8,1000 | 248.200 | ,00 |
| 24/6/2008 | 8,0600 | -2,42% | 8,1400 | 8,1600 | 7,9200 | 425.186 | ,00 |
| 23/6/2008 | 8,2600 | 0,49% | 8,1400 | 8,4000 | 8,1200 | 245.641 | ,00 |
| 20/6/2008 | 8,2200 | -1,91% | 8,3800 | 8,5800 | 8,1600 | 252.570 | ,00 |
| 19/6/2008 | 8,3800 | -2,56% | 8,4200 | 8,6000 | 8,3800 | 142.479 | ,00 |
| 18/6/2008 | 8,6000 | 0,70% | 8,4000 | 8,6000 | 8,4000 | 297.719 | ,00 |
| 17/6/2008 | 8,5400 | 2,64% | 8,3200 | 8,6600 | 8,2400 | 481.542 | ,00 |
| 13/6/2008 | 8,3200 | -1,42% | 8,4800 | 8,5000 | 8,1800 | 336.942 | ,00 |
| 12/6/2008 | 8,4400 | 2,18% | 8,2600 | 8,5200 | 8,2600 | 506.415 | ,00 |
| 11/6/2008 | 8,2600 | -1,67% | 8,4000 | 8,4000 | 8,2400 | 236.709 | ,00 |
| 10/6/2008 | 8,4000 | 0,48% | 8,3600 | 8,5200 | 8,2400 | 946.702 | ,00 |
| 09/6/2008 | 8,3600 | 0,72% | 8,1400 | 8,4200 | 8,1400 | 150.188 | ,00 |
| 06/6/2008 | 8,3000 | -2,12% | 8,4800 | 8,6000 | 8,3000 | 197.800 | ,00 |
| 05/6/2008 | 8,4800 | 0,47% | 8,4600 | 8,6400 | 8,4000 | 215.535 | ,00 |
| 04/6/2008 | 8,4400 | -0,94% | 8,4800 | 8,5400 | 8,3400 | 307.581 | ,00 |
| 03/6/2008 | 8,5200 | 2,65% | 8,3000 | 8,5600 | 8,2600 | 273.401 | ,00 |
| 02/6/2008 | 8,3000 | 2,47% | 8,2400 | 8,3800 | 8,2000 | 438.110 | ,00 |
| 30/5/2008 | 8,1000 | -2,88% | 8,4000 | 8,5600 | 8,1000 | 2.395.403 | ,00 |
| 29/5/2008 | 8,3400 | 0,48% | 8,2600 | 8,7000 | 8,2600 | 191.322 | ,00 |
| 28/5/2008 | 8,3000 | -0,72% | 8,4400 | 8,4600 | 8,1800 | 234.868 | ,00 |
| 27/5/2008 | 8,3600 | -2,79% | 8,6000 | 8,6000 | 8,3600 | 194.240 | ,00 |
| 26/5/2008 | 8,6000 | 0,94% | 8,4600 | 8,6400 | 8,4600 | 102.407 | ,00 |
| 23/5/2008 | 8,5200 | -1,84% | 8,6200 | 8,7000 | 8,4800 | 237.834 | ,00 |
| 22/5/2008 | 8,6800 | -1,36% | 8,7200 | 8,7200 | 8,5400 | 373.712 | ,00 |
| 21/5/2008 | 8,8000 | 1,15% | 8,6200 | 8,8000 | 8,6200 | 538.583 | ,00 |
| 20/5/2008 | 8,7000 | -0,23% | 8,6200 | 8,8200 | 8,5600 | 768.308 | ,00 |
| 19/5/2008 | 8,7200 | 1,87% | 8,4400 | 8,7600 | 8,4400 | 172.042 | ,00 |
| 16/5/2008 | 8,5600 | 2,64% | 8,3200 | 8,6600 | 8,3000 | 540.685 | ,00 |
| 15/5/2008 | 8,3400 | 1,71% | 8,2600 | 8,4400 | 8,2000 | 290.902 | ,00 |
| 14/5/2008 | 8,2000 | -1,91% | 8,3600 | 8,4200 | 8,1600 | 459.825 | ,00 |
| 13/5/2008 | 8,3600 | 0,97% | 8,2400 | 8,4800 | 8,1600 | 440.037 | ,00 |
| 12/5/2008 | 8,2800 | -0,24% | 8,2800 | 8,3000 | 8,1600 | 171.137 | ,00 |
| 09/5/2008 | 8,3000 | 0,73% | 8,2400 | 8,4400 | 8,0800 | 288.264 | ,00 |
| 08/5/2008 | 8,2400 | 1,23% | 8,1000 | 8,2800 | 8,0000 | 202.284 | ,00 |
| 07/5/2008 | 8,1400 | 1,75% | 8,0000 | 8,2000 | 7,9600 | 472.725 | ,00 |
| 06/5/2008 | 8,0000 | -1,23% | 8,0800 | 8,1600 | 7,9600 | 555.628 | ,00 |
| 05/5/2008 | 8,1000 | -2,17% | 8,2200 | 8,2600 | 8,1000 | 145.833 | ,00 |
| 02/5/2008 | 8,2800 | 3,50% | 8,0400 | 8,3400 | 8,0400 | 626.726 | ,00 |
| 30/4/2008 | 8,0000 | 4,44% | 7,7000 | 8,1000 | 7,6800 | 1.103.263 | ,00 |
| 29/4/2008 | 7,6600 | 0,00% | 7,7000 | 7,7600 | 7,6200 | 739.492 | ,00 |
| 24/4/2008 | 7,6600 | 0,00% | 7,6800 | 7,7000 | 7,6400 | 274.053 | ,00 |
| 23/4/2008 | 7,6600 | -0,52% | 7,7000 | 7,7400 | 7,6400 | 864.369 | ,00 |
| 22/4/2008 | 7,7000 | 1,58% | 7,5800 | 7,7400 | 7,5600 | 1.033.810 | ,00 |
| 21/4/2008 | 7,5800 | 0,26% | 7,6400 | 7,8000 | 7,5200 | 533.913 | ,00 |
| 18/4/2008 | 7,5600 | 0,00% | 7,5800 | 7,6800 | 7,4400 | 1.855.788 | ,00 |
| 17/4/2008 | 7,5600 | -1,56% | 7,7800 | 7,9000 | 7,5600 | 627.069 | ,00 |
| 16/4/2008 | 7,6800 | 0,26% | 7,7000 | 7,7400 | 7,6000 | 176.589 | ,00 |
| 15/4/2008 | 7,6600 | 0,79% | 7,6000 | 7,7000 | 7,4600 | 148.186 | ,00 |
| 14/4/2008 | 7,6000 | -1,30% | 7,7200 | 7,7200 | 7,5400 | 112.788 | ,00 |
| 11/4/2008 | 7,7000 | -0,26% | 7,8400 | 7,9000 | 7,6000 | 214.862 | ,00 |
| 10/4/2008 | 7,7200 | -1,28% | 7,7400 | 7,8400 | 7,6600 | 100.819 | ,00 |
| 09/4/2008 | 7,8200 | 2,89% | 7,6000 | 7,8200 | 7,6000 | 119.725 | ,00 |
| 08/4/2008 | 7,6000 | -4,52% | 7,8600 | 7,9000 | 7,5800 | 292.759 | ,00 |
| 07/4/2008 | 7,9600 | 2,05% | 7,8000 | 8,0200 | 7,8000 | 329.824 | ,00 |
| 04/4/2008 | 7,8000 | -0,76% | 7,9200 | 7,9800 | 7,8000 | 773.296 | ,00 |
| 03/4/2008 | 7,8600 | 0,00% | 7,8400 | 7,9400 | 7,8000 | 209.014 | ,00 |
| 02/4/2008 | 7,8600 | 0,00% | 7,9200 | 8,0400 | 7,8000 | 463.686 | ,00 |
| 01/4/2008 | 7,8600 | 1,55% | 7,7400 | 7,9600 | 7,7200 | 748.630 | ,00 |
| 31/3/2008 | 7,7400 | -1,02% | 7,7600 | 8,0200 | 7,7000 | 118.319 | ,00 |
| 28/3/2008 | 7,8200 | -2,01% | 7,8200 | 8,0200 | 7,8200 | 182.393 | ,00 |
| 27/3/2008 | 7,9800 | 2,05% | 7,7800 | 8,0800 | 7,7000 | 370.975 | ,00 |
| 26/3/2008 | 7,8200 | 1,30% | 7,7200 | 7,9800 | 7,7200 | 230.089 | ,00 |
| 20/3/2008 | 7,7200 | 0,78% | 7,6600 | 7,8600 | 7,5600 | 219.450 | ,00 |
| 19/3/2008 | 7,6600 | 0,79% | 7,7600 | 7,8000 | 7,6000 | 197.423 | ,00 |
| 18/3/2008 | 7,6000 | 1,33% | 7,4200 | 7,6400 | 7,4200 | 318.549 | ,00 |
| 17/3/2008 | 7,5000 | -2,09% | 7,5800 | 7,5800 | 7,4000 | 290.447 | ,00 |
| 14/3/2008 | 7,6600 | 0,79% | 7,5800 | 7,7000 | 7,5800 | 288.620 | ,00 |
| 13/3/2008 | 7,6000 | -2,56% | 7,6000 | 7,7000 | 7,5000 | 242.023 | ,00 |
| 12/3/2008 | 7,8000 | 1,04% | 7,9200 | 7,9200 | 7,7600 | 222.748 | ,00 |
| 11/3/2008 | 7,7200 | 1,58% | 7,7800 | 7,7800 | 7,6000 | 300.800 | ,00 |
| 07/3/2008 | 7,6000 | -0,26% | 7,4000 | 7,7800 | 7,3200 | 466.000 | ,00 |
| 06/3/2008 | 7,6200 | -4,03% | 7,9200 | 8,0400 | 7,5200 | 596.894 | ,00 |
| 03/3/2008 | 7,9400 | -2,46% | 8,0000 | 8,0000 | 7,8400 | 176.306 | ,00 |
| 29/2/2008 | 8,1400 | -0,73% | 8,1200 | 8,2400 | 8,0000 | 728.174 | ,00 |
| 28/2/2008 | 8,2000 | -2,38% | 8,4600 | 8,5000 | 8,0400 | 187.552 | ,00 |
| 27/2/2008 | 8,4000 | 0,24% | 8,3200 | 8,4400 | 8,3200 | 57.359 | ,00 |
| 26/2/2008 | 8,3800 | 0,48% | 8,3400 | 8,5000 | 8,3200 | 61.980 | ,00 |
| 25/2/2008 | 8,3400 | 0,00% | 8,4800 | 8,5400 | 8,3400 | 86.925 | ,00 |
| 22/2/2008 | 8,3400 | -0,71% | 8,4000 | 8,4000 | 8,2600 | 66.680 | ,00 |
| 21/2/2008 | 8,4000 | 1,69% | 8,3800 | 8,4200 | 8,3000 | 72.399 | ,00 |
| 20/2/2008 | 8,2600 | -2,13% | 8,3000 | 8,3600 | 8,2400 | 126.604 | ,00 |
| 19/2/2008 | 8,4400 | 1,44% | 8,3200 | 8,4600 | 8,2600 | 93.453 | ,00 |
| 18/2/2008 | 8,3200 | 0,24% | 8,2200 | 8,4800 | 8,2200 | 64.346 | ,00 |
| 15/2/2008 | 8,3000 | -3,26% | 8,5800 | 8,5800 | 8,3000 | 205.679 | ,00 |
| 14/2/2008 | 8,5800 | 2,39% | 8,4600 | 8,6200 | 8,4400 | 489.167 | ,00 |
| 13/2/2008 | 8,3800 | 0,00% | 8,3800 | 8,4800 | 8,2800 | 413.009 | ,00 |
| 12/2/2008 | 8,3800 | 0,96% | 8,4000 | 8,4400 | 8,3200 | 222.512 | ,00 |
| 11/2/2008 | 8,3000 | -2,12% | 8,4800 | 8,4800 | 8,3000 | 270.883 | ,00 |
| 08/2/2008 | 8,4800 | 0,00% | 8,8000 | 8,8000 | 8,3600 | 178.911 | ,00 |
| 07/2/2008 | 8,4800 | 0,00% | 8,4800 | 8,5200 | 8,3400 | 151.682 | ,00 |
| 06/2/2008 | 8,4800 | -1,17% | 8,4400 | 8,6600 | 8,4000 | 246.565 | ,00 |
| 05/2/2008 | 8,5800 | -3,81% | 8,8000 | 8,8800 | 8,5600 | 159.812 | ,00 |
| 04/2/2008 | 8,9200 | -0,67% | 9,0000 | 9,0400 | 8,8400 | 196.826 | ,00 |
| 01/2/2008 | 8,9800 | 5,65% | 8,8200 | 9,0600 | 8,8200 | 259.273 | ,00 |
| 31/1/2008 | 8,5000 | -5,97% | 9,0600 | 9,0600 | 8,5000 | 242.415 | ,00 |
| 30/1/2008 | 9,0400 | 0,44% | 8,9200 | 9,0400 | 8,9000 | 95.505 | ,00 |
| 29/1/2008 | 9,0000 | 1,58% | 8,8600 | 9,0600 | 8,8600 | 140.571 | ,00 |
| 28/1/2008 | 8,8600 | -1,34% | 8,7000 | 8,9000 | 8,5200 | 117.355 | ,00 |
| 25/1/2008 | 8,9800 | 0,90% | 8,9800 | 9,1400 | 8,9600 | 377.051 | ,00 |
| 24/1/2008 | 8,9000 | 4,71% | 8,8000 | 8,9400 | 8,5800 | 567.885 | ,00 |
| 23/1/2008 | 8,5000 | 0,00% | 8,9000 | 8,9400 | 8,3800 | 579.071 | ,00 |
| 22/1/2008 | 8,5000 | 0,95% | 7,8000 | 8,6400 | 7,6800 | 570.080 | ,00 |
| 21/1/2008 | 8,4200 | -8,48% | 9,0000 | 9,0000 | 8,4200 | 782.825 | ,00 |
| 18/1/2008 | 9,2000 | 2,22% | 8,9000 | 9,2600 | 8,8600 | 756.181 | ,00 |
| 17/1/2008 | 9,0000 | 1,58% | 8,9800 | 9,1200 | 8,8600 | 953.559 | ,00 |
| 16/1/2008 | 8,8600 | -1,56% | 8,8800 | 9,0400 | 8,6200 | 474.910 | ,00 |
| 15/1/2008 | 9,0000 | -1,32% | 9,1400 | 9,1400 | 8,9800 | 210.039 | ,00 |
| 14/1/2008 | 9,1200 | 0,00% | 9,1200 | 9,3000 | 9,0200 | 305.711 | ,00 |
| 11/1/2008 | 9,1200 | -0,22% | 9,1800 | 9,2000 | 8,9800 | 349.887 | ,00 |
| 10/1/2008 | 9,1400 | -2,56% | 9,3800 | 9,4600 | 9,1000 | 182.410 | ,00 |
| 09/1/2008 | 9,3800 | -1,47% | 9,4000 | 9,4200 | 9,2000 | 200.644 | ,00 |
| 08/1/2008 | 9,5200 | -0,83% | 9,5800 | 9,6800 | 9,5200 | 128.609 | ,00 |
| 07/1/2008 | 9,6000 | -1,03% | 9,7000 | 9,7000 | 9,4800 | 141.605 | ,00 |
| 04/1/2008 | 9,7000 | -1,82% | 9,8800 | 9,9200 | 9,6000 | 101.716 | ,00 |
| 03/1/2008 | 9,8800 | -1,20% | 9,8800 | 10,0000 | 9,8000 | 1.058.559 | ,00 |
| 02/1/2008 | 10,0000 | 2,04% | 9,7200 | 10,0000 | 9,7200 | 34.544 | ,00 |
| 31/12/2007 | 9,8000 | -2,39% | 10,0200 | 10,0200 | 9,8000 | 71.787 | 711.829,66 |
| 28/12/2007 | 10,0400 | 0,00% | 10,0000 | 10,0600 | 9,9400 | 103.610 | 1.037.147,96 |
| 27/12/2007 | 10,0400 | 0,20% | 9,9400 | 10,0400 | 9,9400 | 119.791 | 1.199.088,52 |
| 24/12/2007 | 10,0200 | -0,40% | 10,0600 | 10,1000 | 9,9400 | 16.689 | 166.762,90 |
| 21/12/2007 | 10,0600 | 1,82% | 9,8800 | 10,1000 | 9,8800 | 155.202 | 1.554.175,62 |
| 20/12/2007 | 9,8800 | 2,07% | 9,8600 | 9,9000 | 9,6400 | 315.701 | 3.080.697,44 |
| 19/12/2007 | 9,6800 | -3,59% | 9,8200 | 9,8600 | 9,6800 | 127.835 | 1.249.610,84 |
| 18/12/2007 | 10,0400 | 4,37% | 9,6200 | 10,0400 | 9,5000 | 153.670 | 1.516.181,16 |
| 17/12/2007 | 9,6200 | 0,21% | 9,5000 | 9,7800 | 9,3600 | 209.354 | 2.012.780,00 |
| 14/12/2007 | 9,6000 | -1,64% | 9,7600 | 9,8200 | 9,5200 | 299.684 | 2.892.199,98 |
| 13/12/2007 | 9,7600 | -1,21% | 9,8800 | 9,9600 | 9,6800 | 150.985 | 1.485.365,04 |
| 12/12/2007 | 9,8800 | 0,41% | 9,7200 | 9,9600 | 9,7200 | 622.929 | 6.179.610,84 |
| 11/12/2007 | 9,8400 | -1,01% | 10,0200 | 10,0200 | 9,7800 | 441.466 | 4.398.269,32 |
| 10/12/2007 | 9,9400 | 1,22% | 9,5200 | 9,9800 | 9,5200 | 104.301 | 1.036.221,88 |
| 07/12/2007 | 9,8200 | 1,66% | 9,6600 | 9,9400 | 9,6600 | 235.512 | 2.326.361,50 |
| 06/12/2007 | 9,6600 | 1,26% | 9,5400 | 9,7200 | 9,5400 | 379.708 | 3.673.090,66 |
| 05/12/2007 | 9,5400 | 1,92% | 9,3600 | 9,5600 | 9,3600 | 203.860 | 1.948.329,86 |
| 04/12/2007 | 9,3600 | -0,21% | 9,2800 | 9,5000 | 9,2800 | 263.553 | 2.491.029,58 |
| 03/12/2007 | 9,3800 | 4,45% | 9,1200 | 9,4400 | 9,1200 | 387.502 | 3.613.444,62 |
| 30/11/2007 | 8,9800 | -3,85% | 9,4600 | 9,5800 | 8,9800 | 1.818.144 | 16.703.560,58 |
| 29/11/2007 | 9,3400 | 1,74% | 9,3000 | 9,3800 | 9,1800 | 533.335 | 4.983.164,06 |
| 28/11/2007 | 9,1800 | 1,32% | 9,1200 | 9,3200 | 9,0000 | 684.515 | 6.298.368,14 |
| 27/11/2007 | 9,0600 | -1,09% | 9,0800 | 9,1600 | 9,0200 | 456.857 | 4.163.777,34 |
| 26/11/2007 | 9,1600 | 0,00% | 9,4200 | 9,5200 | 9,1200 | 466.342 | 4.124.196,88 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 0,0800 | 91.216 |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 0,0250 | 1.746.707 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 0,4400 | 1.112.424 |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 0,2300 | 14.679 |
| ΑΛΜΥ | 5,9600 | 5,30 % | 0,3000 | 73.126 |
| OPTIMA | 9,5300 | 5,30 % | 0,4800 | 815.057 |
| ΕΛΧΑ | 4,9100 | 4,91 % | 0,2300 | 736.180 |
| ΕΕΕ | 48,8000 | 3,61 % | 1,7000 | 56.323 |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 0,0900 | 39.589 |
| ΠΡΔ | 0,4100 | 3,02 % | 0,0120 | 53.378 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,7150 | 0,00 % | 0,0000 | 57.339.326 |
| ΑΛΦΑ | 4,4600 | 1,36 % | 0,0600 | 55.298.538 |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 0,0900 | 48.277.763 |
| ΠΕΙΡ | 8,9800 | 2,05 % | 0,1800 | 37.966.892 |
| MTLN | 44,9400 | 0,58 % | 0,2600 | 22.341.909 |
| ΔΕΗ | 20,4800 | 1,89 % | 0,3800 | 22.186.970 |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 0,5400 | 18.923.001 |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 0,4200 | 18.336.909 |
| ΟΠΑΠ | 18,0400 | 2,09 % | 0,3700 | 17.571.575 |
| ΜΟΗ | 35,9400 | 2,39 % | 0,8400 | 12.301.495 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 55,30εκ. |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 11.360.202 | 48,28εκ. |
| BYLOT | 1,0280 | 1,58 % | 6.808.055 | 6,94εκ. |
| ΠΕΙΡ | 8,9800 | 2,05 % | 4.264.675 | 37,97εκ. |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 57,34εκ. |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 681,1χιλ. |
| ΦΒΜΕΖΖ | 0,0679 | 0,74 % | 1.408.560 | 95.159 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 8,22εκ. |
| ΔΕΗ | 20,4800 | 1,89 % | 1.092.458 | 22,19εκ. |
| ΟΠΑΠ | 18,0400 | 2,09 % | 984.483 | 17,57εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | 255.204 | 3,36 % |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 1,73 % |
| ΤΖΚΑ | 1,7800 | -1,11 % | 23.790 | 0,78 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 0,73 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 0,63 % |
| EIS | 1,8000 | 0,78 % | 84.927 | 0,55 % |
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 0,54 % |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 548.239 | 0,53 % |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 707.086 | 0,53 % |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 10,38 % |
| YKNOT | 1,9600 | -7,55 % | 255.204 | 8,02 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 7,65 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 7,57 % |
| ΠΡΔ | 0,4100 | 3,02 % | 53.378 | 7,54 % |
| ΑΑΑΚ | 6,0000 | -1,64 % | 626 | 7,38 % |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 14.679 | 6,63 % |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 39.589 | 6,23 % |
| ΠΑΙΡ | 0,9280 | -1,28 % | 7.469 | 6,17 % |
| ΑΛΜΥ | 5,9600 | 5,30 % | 73.126 | 6,01 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|