| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΚ | 0,2540 | -3,42 % | -0,0090 | 28.450 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 11.384 |
| ΦΡΙΓΟ | 0,4160 | -3,03 % | -0,0130 | 80.633 |
| ΦΡΛΚ | 4,3050 | -2,38 % | -0,1050 | 77.158 |
| MTLN | 45,0000 | -2,22 % | -1,0200 | 471.714 |
| ΟΛΥΜΠ | 2,3500 | -2,08 % | -0,0500 | 32.495 |
| ΣΠΙ | 0,6000 | -1,96 % | -0,0120 | 2.870 |
| ΒΙΟ | 12,7600 | -1,85 % | -0,2400 | 120.311 |
| ΑΔΜΗΕ | 3,0200 | -1,63 % | -0,0500 | 253.003 |
| ΙΝΛΙΦ | 6,4800 | -1,52 % | -0,1000 | 4.417 |
Συνεχης ενημερωση
ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)
2,5000 €
0,0900 (3,73%)
- Άνοιγμα 2,4000
- Υψηλό 2,5000
- Χαμηλό 2,4000
- Όγκος 18.542
- Τζίρος 45.796 €
- Πράξεις 67
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/2/2009 | 1,0800 | -6,90% | 1,1400 | 1,1600 | 1,0600 | 16.941 | ,00 |
| 09/2/2009 | 1,1600 | 3,57% | 1,1200 | 1,1800 | 1,1200 | 19.183 | ,00 |
| 06/2/2009 | 1,1200 | 3,70% | 1,1000 | 1,1400 | 1,1000 | 9.182 | ,00 |
| 05/2/2009 | 1,0800 | -1,82% | 1,0800 | 1,1000 | 1,0800 | 6.602 | ,00 |
| 04/2/2009 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,0600 | 9.050 | ,00 |
| 03/2/2009 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 2.511 | ,00 |
| 02/2/2009 | 1,0800 | -3,57% | 1,0800 | 1,1000 | 1,0600 | 12.366 | ,00 |
| 30/1/2009 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 6.050 | ,00 |
| 29/1/2009 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0800 | 8.520 | ,00 |
| 28/1/2009 | 1,1200 | 1,82% | 1,1200 | 1,1400 | 1,1000 | 12.775 | ,00 |
| 27/1/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 9.890 | ,00 |
| 26/1/2009 | 1,1000 | 3,77% | 1,0400 | 1,1200 | 1,0400 | 9.575 | ,00 |
| 23/1/2009 | 1,0600 | -1,85% | 1,0600 | 1,0800 | 1,0600 | 5.544 | ,00 |
| 22/1/2009 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 10.304 | ,00 |
| 21/1/2009 | 1,0800 | 0,00% | 1,0400 | 1,1000 | 1,0400 | 25.359 | ,00 |
| 20/1/2009 | 1,0800 | 0,00% | 1,0800 | 1,1000 | 1,0400 | 16.595 | ,00 |
| 19/1/2009 | 1,0800 | -5,26% | 1,1600 | 1,1600 | 1,0600 | 40.547 | ,00 |
| 16/1/2009 | 1,1400 | -1,72% | 1,1800 | 1,2200 | 1,1200 | 40.083 | ,00 |
| 15/1/2009 | 1,1600 | 0,00% | 1,1400 | 1,2000 | 1,1200 | 26.043 | ,00 |
| 14/1/2009 | 1,1600 | -4,92% | 1,2400 | 1,2600 | 1,1600 | 42.927 | ,00 |
| 13/1/2009 | 1,2200 | -3,17% | 1,2400 | 1,2400 | 1,2000 | 13.771 | ,00 |
| 12/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2400 | 10.167 | ,00 |
| 09/1/2009 | 1,2600 | 0,00% | 1,2800 | 1,3000 | 1,2600 | 19.487 | ,00 |
| 08/1/2009 | 1,2600 | 1,61% | 1,2200 | 1,2800 | 1,2000 | 31.600 | ,00 |
| 07/1/2009 | 1,2400 | 0,00% | 1,2600 | 1,3400 | 1,2200 | 69.995 | ,00 |
| 05/1/2009 | 1,2400 | 8,77% | 1,1600 | 1,2800 | 1,1600 | 85.939 | ,00 |
| 02/1/2009 | 1,1400 | -1,72% | 1,1600 | 1,1800 | 1,1400 | 45.695 | ,00 |
| 31/12/2008 | 1,1600 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 17.590 | ,00 |
| 30/12/2008 | 1,1600 | 0,00% | 1,1600 | 1,2000 | 1,1200 | 20.700 | ,00 |
| 29/12/2008 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1600 | 18.035 | ,00 |
| 24/12/2008 | 1,1800 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 4.894 | ,00 |
| 23/12/2008 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1600 | 6.032 | ,00 |
| 22/12/2008 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1600 | 5.070 | ,00 |
| 19/12/2008 | 1,1800 | 0,00% | 1,1600 | 1,1800 | 1,1400 | 7.435 | ,00 |
| 18/12/2008 | 1,1800 | 1,72% | 1,1800 | 1,2000 | 1,1600 | 23.353 | ,00 |
| 17/12/2008 | 1,1600 | -1,69% | 1,1800 | 1,2000 | 1,1600 | 12.296 | ,00 |
| 16/12/2008 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1600 | 16.780 | ,00 |
| 15/12/2008 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,1800 | 15.035 | ,00 |
| 12/12/2008 | 1,2000 | -1,64% | 1,1800 | 1,2200 | 1,1800 | 6.550 | ,00 |
| 11/12/2008 | 1,2200 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 5.755 | ,00 |
| 10/12/2008 | 1,2200 | 0,00% | 1,2400 | 1,2400 | 1,1800 | 8.780 | ,00 |
| 09/12/2008 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2000 | 11.846 | ,00 |
| 08/12/2008 | 1,2400 | 5,08% | 1,2000 | 1,2400 | 1,2000 | 6.549 | ,00 |
| 05/12/2008 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1800 | 9.111 | ,00 |
| 04/12/2008 | 1,2000 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 15.281 | ,00 |
| 03/12/2008 | 1,2000 | -3,23% | 1,2200 | 1,2400 | 1,1800 | 28.586 | ,00 |
| 02/12/2008 | 1,2400 | 3,33% | 1,1800 | 1,2400 | 1,1600 | 18.785 | ,00 |
| 01/12/2008 | 1,2000 | -1,64% | 1,2000 | 1,2200 | 1,2000 | 18.120 | ,00 |
| 28/11/2008 | 1,2200 | -1,61% | 1,2200 | 1,2400 | 1,2000 | 30.996 | ,00 |
| 27/11/2008 | 1,2400 | 1,64% | 1,2600 | 1,2800 | 1,2200 | 22.334 | ,00 |
| 26/11/2008 | 1,2200 | -6,15% | 1,2800 | 1,2800 | 1,2200 | 43.713 | ,00 |
| 25/11/2008 | 1,3000 | 1,56% | 1,3200 | 1,3400 | 1,2800 | 25.575 | ,00 |
| 24/11/2008 | 1,2800 | 0,00% | 1,3000 | 1,3200 | 1,2800 | 35.366 | ,00 |
| 21/11/2008 | 1,2800 | 3,23% | 1,2600 | 1,3000 | 1,2400 | 26.915 | ,00 |
| 20/11/2008 | 1,2400 | 0,00% | 1,2000 | 1,2600 | 1,1800 | 43.771 | ,00 |
| 19/11/2008 | 1,2400 | -1,59% | 1,2800 | 1,2800 | 1,2200 | 12.554 | ,00 |
| 18/11/2008 | 1,2600 | -1,56% | 1,2400 | 1,2800 | 1,2000 | 23.600 | ,00 |
| 17/11/2008 | 1,2800 | -3,03% | 1,3000 | 1,3000 | 1,2200 | 9.988 | ,00 |
| 14/11/2008 | 1,3200 | 3,13% | 1,3200 | 1,3600 | 1,3000 | 20.638 | ,00 |
| 13/11/2008 | 1,2800 | -1,54% | 1,2800 | 1,3000 | 1,2600 | 17.460 | ,00 |
| 12/11/2008 | 1,3000 | -2,99% | 1,3400 | 1,3600 | 1,3000 | 19.360 | ,00 |
| 11/11/2008 | 1,3400 | -2,90% | 1,3200 | 1,3800 | 1,3000 | 23.300 | ,00 |
| 10/11/2008 | 1,3800 | 4,55% | 1,3200 | 1,4200 | 1,3200 | 64.623 | ,00 |
| 07/11/2008 | 1,3200 | 1,54% | 1,3000 | 1,3400 | 1,2600 | 39.618 | ,00 |
| 06/11/2008 | 1,3000 | -12,16% | 1,4000 | 1,4000 | 1,2600 | 92.655 | ,00 |
| 05/11/2008 | 1,4800 | -1,33% | 1,5000 | 1,6000 | 1,4200 | 93.675 | ,00 |
| 04/11/2008 | 1,5000 | 7,14% | 1,4600 | 1,5200 | 1,3800 | 125.353 | ,00 |
| 03/11/2008 | 1,4000 | 4,48% | 1,4400 | 1,5400 | 1,3800 | 147.064 | ,00 |
| 31/10/2008 | 1,3400 | 4,69% | 1,2800 | 1,3600 | 1,2200 | 380.441 | ,00 |
| 30/10/2008 | 1,2800 | 0,00% | 1,2800 | 1,3400 | 1,2200 | 55.998 | ,00 |
| 29/10/2008 | 1,2800 | 8,47% | 1,2800 | 1,3400 | 1,2600 | 67.141 | ,00 |
| 27/10/2008 | 1,1800 | 7,27% | 1,0200 | 1,2000 | 1,0200 | 56.816 | ,00 |
| 24/10/2008 | 1,1000 | -6,78% | 1,1800 | 1,1800 | 1,0800 | 90.815 | ,00 |
| 23/10/2008 | 1,1800 | -15,71% | 1,3200 | 1,3600 | 1,1400 | 88.795 | ,00 |
| 22/10/2008 | 1,4000 | -10,26% | 1,5200 | 1,5400 | 1,3600 | 59.253 | ,00 |
| 21/10/2008 | 1,5600 | 1,30% | 1,5800 | 1,5800 | 1,5200 | 18.468 | ,00 |
| 20/10/2008 | 1,5400 | -3,75% | 1,6400 | 1,6800 | 1,5000 | 32.220 | ,00 |
| 17/10/2008 | 1,6000 | -3,61% | 1,7200 | 1,7200 | 1,5800 | 36.705 | ,00 |
| 16/10/2008 | 1,6600 | -5,68% | 1,6400 | 1,7200 | 1,6200 | 61.525 | ,00 |
| 15/10/2008 | 1,7600 | -6,38% | 1,8600 | 1,8600 | 1,7400 | 58.855 | ,00 |
| 14/10/2008 | 1,8800 | 4,44% | 1,9200 | 1,9400 | 1,8200 | 81.512 | ,00 |
| 13/10/2008 | 1,8000 | 12,50% | 1,7400 | 1,8200 | 1,7200 | 85.718 | ,00 |
| 10/10/2008 | 1,6000 | -2,44% | 1,4800 | 1,6200 | 1,4800 | 119.775 | ,00 |
| 09/10/2008 | 1,6400 | 1,23% | 1,7000 | 1,7200 | 1,6200 | 55.060 | ,00 |
| 08/10/2008 | 1,6200 | -6,90% | 1,6200 | 1,7200 | 1,5800 | 94.444 | ,00 |
| 07/10/2008 | 1,7400 | -2,25% | 1,8600 | 1,8600 | 1,6600 | 92.027 | ,00 |
| 06/10/2008 | 1,7800 | -9,18% | 1,8400 | 1,8600 | 1,7200 | 85.130 | ,00 |
| 03/10/2008 | 1,9600 | -1,01% | 1,9800 | 1,9800 | 1,9200 | 50.905 | ,00 |
| 02/10/2008 | 1,9800 | -3,88% | 2,1000 | 2,1000 | 1,9800 | 62.857 | ,00 |
| 01/10/2008 | 2,0600 | -0,96% | 2,1200 | 2,1200 | 2,0400 | 23.733 | ,00 |
| 30/9/2008 | 2,0800 | -1,89% | 2,0400 | 2,1400 | 2,0000 | 77.084 | ,00 |
| 29/9/2008 | 2,1200 | -5,36% | 2,2800 | 2,2800 | 2,0800 | 31.751 | ,00 |
| 26/9/2008 | 2,2400 | 0,90% | 2,2200 | 2,3000 | 2,1800 | 31.816 | ,00 |
| 25/9/2008 | 2,2200 | -1,77% | 2,2800 | 2,3000 | 2,2000 | 63.184 | ,00 |
| 24/9/2008 | 2,2600 | -0,88% | 2,2800 | 2,3000 | 2,2000 | 57.026 | ,00 |
| 23/9/2008 | 2,2800 | -5,00% | 2,3600 | 2,3600 | 2,2400 | 72.047 | ,00 |
| 22/9/2008 | 2,4000 | -1,64% | 2,4400 | 2,5000 | 2,3800 | 53.317 | ,00 |
| 19/9/2008 | 2,4400 | 6,09% | 2,4000 | 2,4800 | 2,3800 | 84.393 | ,00 |
| 18/9/2008 | 2,3000 | -4,17% | 2,2600 | 2,4000 | 2,2400 | 29.009 | ,00 |
| 17/9/2008 | 2,4000 | 0,00% | 2,4800 | 2,4800 | 2,3800 | 27.492 | ,00 |
| 16/9/2008 | 2,4000 | -0,83% | 2,3800 | 2,4600 | 2,3800 | 49.140 | ,00 |
| 15/9/2008 | 2,4200 | -6,20% | 2,5400 | 2,5600 | 2,4000 | 58.998 | ,00 |
| 12/9/2008 | 2,5800 | 0,00% | 2,6000 | 2,6400 | 2,5600 | 52.148 | ,00 |
| 11/9/2008 | 2,5800 | -2,27% | 2,6400 | 2,6400 | 2,5600 | 14.455 | ,00 |
| 10/9/2008 | 2,6400 | -1,49% | 2,6800 | 2,6800 | 2,6000 | 14.513 | ,00 |
| 09/9/2008 | 2,6800 | -3,60% | 2,7400 | 2,7600 | 2,6400 | 50.060 | ,00 |
| 08/9/2008 | 2,7800 | 0,72% | 2,8200 | 2,8200 | 2,7400 | 22.550 | ,00 |
| 05/9/2008 | 2,7600 | -2,13% | 2,8000 | 2,8000 | 2,7200 | 13.130 | ,00 |
| 04/9/2008 | 2,8200 | -1,40% | 2,8600 | 2,8600 | 2,7800 | 14.010 | ,00 |
| 03/9/2008 | 2,8600 | 0,00% | 2,8000 | 2,8800 | 2,7800 | 43.135 | ,00 |
| 02/9/2008 | 2,8600 | 1,42% | 2,8400 | 2,8800 | 2,8000 | 14.086 | ,00 |
| 01/9/2008 | 2,8200 | -1,40% | 2,8600 | 2,8600 | 2,8000 | 21.190 | ,00 |
| 29/8/2008 | 2,8600 | 0,00% | 2,8600 | 2,8800 | 2,8200 | 23.203 | ,00 |
| 28/8/2008 | 2,8600 | -1,38% | 2,8400 | 2,9200 | 2,8400 | 35.870 | ,00 |
| 27/8/2008 | 2,9000 | 2,84% | 2,8200 | 2,9200 | 2,7600 | 34.415 | ,00 |
| 26/8/2008 | 2,8200 | -0,70% | 2,8000 | 2,8200 | 2,7800 | 7.051 | ,00 |
| 25/8/2008 | 2,8400 | 0,00% | 2,8600 | 2,8600 | 2,8000 | 6.875 | ,00 |
| 22/8/2008 | 2,8400 | 0,00% | 2,8200 | 2,8800 | 2,8000 | 12.851 | ,00 |
| 21/8/2008 | 2,8400 | 0,00% | 2,8200 | 2,8600 | 2,8000 | 12.728 | ,00 |
| 20/8/2008 | 2,8400 | -1,39% | 2,8400 | 2,8600 | 2,8000 | 2.545 | ,00 |
| 19/8/2008 | 2,8800 | -0,69% | 2,8200 | 2,8800 | 2,7800 | 7.105 | ,00 |
| 18/8/2008 | 2,9000 | 4,32% | 2,8000 | 2,9200 | 2,8000 | 7.880 | ,00 |
| 14/8/2008 | 2,7800 | 1,46% | 2,7400 | 2,7800 | 2,7400 | 6.768 | ,00 |
| 13/8/2008 | 2,7400 | -1,44% | 2,7600 | 2,7800 | 2,7200 | 11.479 | ,00 |
| 12/8/2008 | 2,7800 | 0,00% | 2,7800 | 2,8000 | 2,7600 | 7.656 | ,00 |
| 11/8/2008 | 2,7800 | -0,71% | 2,8200 | 2,8200 | 2,7600 | 8.355 | ,00 |
| 08/8/2008 | 2,8000 | -1,41% | 2,8400 | 2,8800 | 2,7200 | 22.036 | ,00 |
| 07/8/2008 | 2,8400 | -1,39% | 2,8800 | 2,9000 | 2,8400 | 14.617 | ,00 |
| 06/8/2008 | 2,8800 | 0,00% | 2,9200 | 2,9200 | 2,8600 | 11.868 | ,00 |
| 05/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,9400 | 2,8400 | 26.598 | ,00 |
| 04/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8400 | 6.140 | ,00 |
| 01/8/2008 | 2,8800 | 2,13% | 2,7800 | 2,9200 | 2,7800 | 35.091 | ,00 |
| 31/7/2008 | 2,8200 | 0,00% | 2,8200 | 2,8400 | 2,7800 | 20.241 | ,00 |
| 30/7/2008 | 2,8200 | 1,44% | 2,8000 | 2,8600 | 2,8000 | 21.835 | ,00 |
| 29/7/2008 | 2,7800 | -0,71% | 2,7400 | 2,8000 | 2,7400 | 23.945 | ,00 |
| 28/7/2008 | 2,8000 | -1,41% | 2,8000 | 2,8400 | 2,7800 | 19.925 | ,00 |
| 25/7/2008 | 2,8400 | -3,40% | 2,8600 | 2,8800 | 2,8000 | 40.239 | ,00 |
| 24/7/2008 | 2,9400 | -2,00% | 3,0000 | 3,0000 | 2,9000 | 35.592 | ,00 |
| 23/7/2008 | 3,0000 | 0,00% | 3,0400 | 3,0600 | 3,0000 | 25.513 | ,00 |
| 22/7/2008 | 3,0000 | -7,41% | 3,0600 | 3,0800 | 2,9800 | 25.105 | ,00 |
| 21/7/2008 | 3,2400 | 1,89% | 3,2000 | 3,2600 | 3,1800 | 48.645 | ,00 |
| 18/7/2008 | 3,1800 | 1,92% | 3,1200 | 3,2000 | 3,1000 | 43.793 | ,00 |
| 17/7/2008 | 3,1200 | 4,70% | 3,0400 | 3,1200 | 3,0200 | 46.664 | ,00 |
| 16/7/2008 | 2,9800 | -0,67% | 2,9600 | 3,0000 | 2,9200 | 36.024 | ,00 |
| 15/7/2008 | 3,0000 | -1,96% | 2,9800 | 3,0200 | 2,9400 | 36.244 | ,00 |
| 14/7/2008 | 3,0600 | -0,65% | 3,1000 | 3,1000 | 3,0600 | 17.198 | ,00 |
| 11/7/2008 | 3,0800 | 1,32% | 3,0400 | 3,0800 | 2,9800 | 15.432 | ,00 |
| 10/7/2008 | 3,0400 | 0,00% | 2,9800 | 3,0800 | 2,9800 | 25.385 | ,00 |
| 09/7/2008 | 3,0400 | 2,01% | 3,0000 | 3,0600 | 3,0000 | 56.073 | ,00 |
| 08/7/2008 | 2,9800 | 0,00% | 2,9400 | 3,0000 | 2,8600 | 30.289 | ,00 |
| 07/7/2008 | 2,9800 | 0,68% | 2,9600 | 3,0200 | 2,9200 | 22.260 | ,00 |
| 04/7/2008 | 2,9600 | 0,00% | 2,9800 | 3,0200 | 2,9400 | 21.570 | ,00 |
| 03/7/2008 | 2,9600 | 0,68% | 2,9000 | 3,0200 | 2,8000 | 51.116 | ,00 |
| 02/7/2008 | 2,9400 | -1,34% | 2,9600 | 3,0000 | 2,8400 | 39.407 | ,00 |
| 01/7/2008 | 2,9800 | -3,87% | 3,0600 | 3,0600 | 2,9200 | 33.684 | ,00 |
| 30/6/2008 | 3,1000 | 0,00% | 3,0400 | 3,1000 | 2,9800 | 44.715 | ,00 |
| 27/6/2008 | 3,1000 | -1,27% | 3,0800 | 3,1000 | 3,0000 | 20.923 | ,00 |
| 26/6/2008 | 3,1400 | -1,26% | 3,1800 | 3,1800 | 3,0800 | 29.839 | ,00 |
| 25/6/2008 | 3,1800 | 1,92% | 3,1000 | 3,2000 | 3,0800 | 34.193 | ,00 |
| 24/6/2008 | 3,1200 | -0,64% | 3,1400 | 3,1600 | 3,0000 | 38.368 | ,00 |
| 23/6/2008 | 3,1400 | -1,88% | 3,2000 | 3,2000 | 3,0800 | 24.318 | ,00 |
| 20/6/2008 | 3,2000 | -0,62% | 3,2600 | 3,2600 | 3,1400 | 23.996 | ,00 |
| 19/6/2008 | 3,2200 | 0,63% | 3,1800 | 3,2400 | 3,1400 | 17.025 | ,00 |
| 18/6/2008 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,1600 | 23.774 | ,00 |
| 17/6/2008 | 3,2200 | 0,00% | 3,2200 | 3,2400 | 3,1800 | 23.798 | ,00 |
| 13/6/2008 | 3,2200 | -0,62% | 3,1800 | 3,2400 | 3,1400 | 30.940 | ,00 |
| 12/6/2008 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,1600 | 23.171 | ,00 |
| 11/6/2008 | 3,2400 | -1,22% | 3,3000 | 3,3000 | 3,1600 | 62.199 | ,00 |
| 10/6/2008 | 3,2800 | 0,61% | 3,2400 | 3,3000 | 3,1600 | 88.524 | ,00 |
| 09/6/2008 | 3,2600 | -2,40% | 3,2200 | 3,2800 | 3,2000 | 47.954 | ,00 |
| 06/6/2008 | 3,3400 | -0,60% | 3,4000 | 3,4400 | 3,3000 | 30.057 | ,00 |
| 05/6/2008 | 3,3600 | 0,00% | 3,4000 | 3,4000 | 3,3200 | 20.345 | ,00 |
| 04/6/2008 | 3,3600 | 0,00% | 3,3600 | 3,4000 | 3,2800 | 24.843 | ,00 |
| 03/6/2008 | 3,3600 | 3,70% | 3,1800 | 3,4000 | 3,1800 | 54.627 | ,00 |
| 02/6/2008 | 3,2400 | 0,00% | 3,2600 | 3,2600 | 3,1800 | 15.630 | ,00 |
| 30/5/2008 | 3,2400 | 0,62% | 3,2400 | 3,2600 | 3,1800 | 25.508 | ,00 |
| 29/5/2008 | 3,2200 | 0,00% | 3,2400 | 3,2600 | 3,1400 | 51.970 | ,00 |
| 28/5/2008 | 3,2200 | 2,55% | 3,1800 | 3,2400 | 3,1600 | 41.243 | ,00 |
| 27/5/2008 | 3,1400 | -3,09% | 3,2400 | 3,3000 | 3,1000 | 110.978 | ,00 |
| 26/5/2008 | 3,2400 | -4,71% | 3,3600 | 3,4000 | 3,2200 | 52.890 | ,00 |
| 23/5/2008 | 3,4000 | 1,19% | 3,3600 | 3,4000 | 3,3200 | 26.480 | ,00 |
| 22/5/2008 | 3,3600 | -2,89% | 3,4000 | 3,4400 | 3,3200 | 57.393 | ,00 |
| 21/5/2008 | 3,4600 | 0,58% | 3,4400 | 3,4800 | 3,3600 | 30.040 | ,00 |
| 20/5/2008 | 3,4400 | -2,82% | 3,5000 | 3,5000 | 3,3800 | 59.519 | ,00 |
| 19/5/2008 | 3,5400 | 0,00% | 3,5600 | 3,6000 | 3,5000 | 61.007 | ,00 |
| 16/5/2008 | 3,5400 | 0,00% | 3,5400 | 3,5800 | 3,5200 | 39.063 | ,00 |
| 15/5/2008 | 3,5400 | -0,56% | 3,5600 | 3,6600 | 3,5000 | 54.250 | ,00 |
| 14/5/2008 | 3,5600 | -1,66% | 3,6400 | 3,6600 | 3,5000 | 106.497 | ,00 |
| 13/5/2008 | 3,6200 | 6,47% | 3,4200 | 3,6400 | 3,4000 | 224.919 | ,00 |
| 12/5/2008 | 3,4000 | -1,16% | 3,4800 | 3,5000 | 3,3600 | 56.350 | ,00 |
| 09/5/2008 | 3,4400 | -1,15% | 3,4800 | 3,4800 | 3,3800 | 110.635 | ,00 |
| 08/5/2008 | 3,4800 | -0,57% | 3,4800 | 3,5400 | 3,4600 | 55.830 | ,00 |
| 07/5/2008 | 3,5000 | 0,00% | 3,5200 | 3,5600 | 3,4800 | 63.115 | ,00 |
| 06/5/2008 | 3,5000 | -2,23% | 3,5400 | 3,6400 | 3,4600 | 73.398 | ,00 |
| 05/5/2008 | 3,5800 | -0,56% | 3,6000 | 3,6200 | 3,5200 | 41.416 | ,00 |
| 02/5/2008 | 3,6000 | -0,55% | 3,7000 | 3,7200 | 3,5600 | 77.278 | ,00 |
| 30/4/2008 | 3,6200 | 2,84% | 3,5400 | 3,6800 | 3,5200 | 140.063 | ,00 |
| 29/4/2008 | 3,5200 | 2,33% | 3,4400 | 3,5800 | 3,4400 | 88.108 | ,00 |
| 24/4/2008 | 3,4400 | 0,58% | 3,4200 | 3,4600 | 3,3600 | 27.905 | ,00 |
| 23/4/2008 | 3,4200 | -0,58% | 3,4800 | 3,4800 | 3,3600 | 55.058 | ,00 |
| 22/4/2008 | 3,4400 | 1,18% | 3,4400 | 3,5000 | 3,3600 | 59.991 | ,00 |
| 21/4/2008 | 3,4000 | 1,80% | 3,4200 | 3,6000 | 3,3800 | 175.486 | ,00 |
| 18/4/2008 | 3,3400 | 5,70% | 3,1600 | 3,3600 | 3,1200 | 102.578 | ,00 |
| 17/4/2008 | 3,1600 | -0,63% | 3,2000 | 3,2800 | 3,1400 | 47.678 | ,00 |
| 16/4/2008 | 3,1800 | 2,58% | 3,1200 | 3,1800 | 3,1000 | 58.790 | ,00 |
| 15/4/2008 | 3,1000 | 0,65% | 3,1200 | 3,1400 | 3,0000 | 40.167 | ,00 |
| 14/4/2008 | 3,0800 | -1,91% | 3,1400 | 3,1400 | 3,0200 | 46.601 | ,00 |
| 11/4/2008 | 3,1400 | -1,88% | 3,2400 | 3,2800 | 3,1000 | 66.833 | ,00 |
| 10/4/2008 | 3,2000 | -5,88% | 3,3800 | 3,4200 | 3,1800 | 127.287 | ,00 |
| 09/4/2008 | 3,4000 | 2,41% | 3,3200 | 3,4200 | 3,2600 | 106.091 | ,00 |
| 08/4/2008 | 3,3200 | 1,84% | 3,2600 | 3,4000 | 3,2000 | 145.339 | ,00 |
| 07/4/2008 | 3,2600 | 6,54% | 3,0600 | 3,2800 | 3,0600 | 148.000 | ,00 |
| 04/4/2008 | 3,0600 | -0,65% | 3,0600 | 3,1200 | 3,0200 | 68.357 | ,00 |
| 03/4/2008 | 3,0800 | -2,53% | 3,1600 | 3,1600 | 3,0400 | 49.133 | ,00 |
| 02/4/2008 | 3,1600 | 1,94% | 3,1800 | 3,2200 | 3,0800 | 230.683 | ,00 |
| 01/4/2008 | 3,1000 | 2,65% | 3,0400 | 3,1800 | 3,0400 | 148.035 | ,00 |
| 31/3/2008 | 3,0200 | 4,14% | 2,8800 | 3,0400 | 2,8800 | 61.240 | ,00 |
| 28/3/2008 | 2,9000 | 1,40% | 2,8000 | 2,9400 | 2,8000 | 62.925 | ,00 |
| 27/3/2008 | 2,8600 | 2,14% | 2,8400 | 2,9800 | 2,8400 | 57.067 | ,00 |
| 26/3/2008 | 2,8000 | 5,26% | 2,8000 | 2,9200 | 2,7800 | 98.297 | ,00 |
| 20/3/2008 | 2,6600 | 2,31% | 2,6400 | 2,7000 | 2,5800 | 67.088 | ,00 |
| 19/3/2008 | 2,6000 | -5,80% | 2,8200 | 2,8200 | 2,6000 | 67.543 | ,00 |
| 18/3/2008 | 2,7600 | 1,47% | 2,8000 | 2,8600 | 2,7400 | 39.840 | ,00 |
| 17/3/2008 | 2,7200 | -7,48% | 2,9000 | 2,9000 | 2,6800 | 66.871 | ,00 |
| 14/3/2008 | 2,9400 | 1,38% | 2,9600 | 3,0400 | 2,9200 | 27.400 | ,00 |
| 13/3/2008 | 2,9000 | -7,05% | 3,0600 | 3,0600 | 2,8800 | 34.870 | ,00 |
| 12/3/2008 | 3,1200 | 0,65% | 3,1800 | 3,2800 | 3,1000 | 36.005 | ,00 |
| 11/3/2008 | 3,1000 | 6,16% | 2,8800 | 3,1600 | 2,8600 | 45.934 | ,00 |
| 07/3/2008 | 2,9200 | 1,39% | 2,8400 | 3,0000 | 2,7600 | 39.236 | ,00 |
| 06/3/2008 | 2,8800 | -2,70% | 2,8800 | 2,9400 | 2,8200 | 28.885 | ,00 |
| 03/3/2008 | 2,9600 | -5,13% | 2,9600 | 3,0600 | 2,8400 | 29.980 | ,00 |
| 29/2/2008 | 3,1200 | 1,96% | 3,0800 | 3,1400 | 3,0200 | 26.912 | ,00 |
| 28/2/2008 | 3,0600 | -6,13% | 3,3000 | 3,3000 | 3,0000 | 69.986 | ,00 |
| 27/2/2008 | 3,2600 | -2,98% | 3,3600 | 3,3600 | 3,2400 | 51.440 | ,00 |
| 26/2/2008 | 3,3600 | -1,75% | 3,3800 | 3,5400 | 3,3400 | 87.703 | ,00 |
| 25/2/2008 | 3,4200 | -2,84% | 3,5800 | 3,7000 | 3,4000 | 105.742 | ,00 |
| 22/2/2008 | 3,5200 | 2,33% | 3,3600 | 3,6200 | 3,3600 | 107.453 | ,00 |
| 21/2/2008 | 3,4400 | 4,24% | 3,4000 | 3,5000 | 3,3600 | 76.440 | ,00 |
| 20/2/2008 | 3,3000 | 0,61% | 3,1800 | 3,4200 | 3,1800 | 112.360 | ,00 |
| 19/2/2008 | 3,2800 | 5,81% | 3,1200 | 3,3000 | 3,0800 | 96.474 | ,00 |
| 18/2/2008 | 3,1000 | 0,65% | 3,0800 | 3,1800 | 3,0800 | 32.296 | ,00 |
| 15/2/2008 | 3,0800 | -0,65% | 3,1200 | 3,1800 | 3,0000 | 47.428 | ,00 |
| 14/2/2008 | 3,1000 | 0,65% | 3,1200 | 3,2000 | 3,0800 | 90.720 | ,00 |
| 13/2/2008 | 3,0800 | 0,00% | 3,0400 | 3,1400 | 2,9800 | 58.653 | ,00 |
| 12/2/2008 | 3,0800 | 12,41% | 2,7400 | 3,1200 | 2,7400 | 100.684 | ,00 |
| 11/2/2008 | 2,7400 | 0,74% | 2,7600 | 2,8000 | 2,7200 | 27.208 | ,00 |
| 08/2/2008 | 2,7200 | -2,86% | 2,8600 | 2,8600 | 2,7200 | 51.799 | ,00 |
| 07/2/2008 | 2,8000 | -1,41% | 2,7800 | 2,8800 | 2,7400 | 38.958 | ,00 |
| 06/2/2008 | 2,8400 | 0,71% | 2,8200 | 2,8800 | 2,7200 | 47.869 | ,00 |
| 05/2/2008 | 2,8200 | -2,76% | 2,9000 | 2,9000 | 2,8200 | 35.362 | ,00 |
| 04/2/2008 | 2,9000 | -0,68% | 2,9200 | 3,0000 | 2,8800 | 29.615 | ,00 |
| 01/2/2008 | 2,9200 | 2,82% | 2,9400 | 3,0200 | 2,9200 | 54.974 | ,00 |
| 31/1/2008 | 2,8400 | -5,96% | 3,0000 | 3,0200 | 2,8200 | 72.353 | ,00 |
| 30/1/2008 | 3,0200 | 0,00% | 3,0000 | 3,1600 | 2,9800 | 116.114 | ,00 |
| 29/1/2008 | 3,0200 | 7,09% | 2,9000 | 3,0600 | 2,9000 | 67.169 | ,00 |
| 28/1/2008 | 2,8200 | -6,62% | 2,9600 | 2,9600 | 2,8000 | 73.945 | ,00 |
| 25/1/2008 | 3,0200 | 5,59% | 2,9400 | 3,1000 | 2,9400 | 217.080 | ,00 |
| 24/1/2008 | 2,8600 | 16,26% | 2,6000 | 2,9000 | 2,5800 | 213.601 | ,00 |
| 23/1/2008 | 2,4600 | -7,52% | 2,8000 | 2,8200 | 2,4000 | 318.196 | ,00 |
| 22/1/2008 | 2,6600 | -5,00% | 2,6000 | 2,7800 | 2,5200 | 191.978 | ,00 |
| 21/1/2008 | 2,8000 | -14,63% | 3,1800 | 3,1800 | 2,7800 | 172.821 | ,00 |
| 18/1/2008 | 3,2800 | 3,14% | 3,1600 | 3,3200 | 3,1000 | 415.960 | ,00 |
| 17/1/2008 | 3,1800 | -0,62% | 3,3000 | 3,3600 | 3,0000 | 177.356 | ,00 |
| 16/1/2008 | 3,2000 | -7,51% | 3,3400 | 3,4600 | 3,1600 | 168.684 | ,00 |
| 15/1/2008 | 3,4600 | -5,46% | 3,6600 | 3,7000 | 3,4400 | 65.326 | ,00 |
| 14/1/2008 | 3,6600 | -0,54% | 3,6200 | 3,7400 | 3,6200 | 83.165 | ,00 |
| 11/1/2008 | 3,6800 | -5,15% | 4,0000 | 4,0000 | 3,6000 | 162.567 | ,00 |
| 10/1/2008 | 3,8800 | -7,62% | 4,2000 | 4,2600 | 3,8600 | 164.136 | ,00 |
| 09/1/2008 | 4,2000 | -3,67% | 4,3200 | 4,3200 | 4,1600 | 51.391 | ,00 |
| 08/1/2008 | 4,3600 | -2,24% | 4,4800 | 4,5600 | 4,3400 | 29.000 | ,00 |
| 07/1/2008 | 4,4600 | 0,00% | 4,4000 | 4,4800 | 4,3800 | 13.947 | ,00 |
| 04/1/2008 | 4,4600 | 0,00% | 4,5200 | 4,6000 | 4,4200 | 38.936 | ,00 |
| 03/1/2008 | 4,4600 | -3,04% | 4,6000 | 4,6000 | 4,4200 | 54.271 | ,00 |
| 02/1/2008 | 4,6000 | 0,00% | 4,6600 | 4,7400 | 4,6000 | 33.389 | ,00 |
| 31/12/2007 | 4,6000 | -1,29% | 4,6200 | 4,6600 | 4,5600 | 35.926 | 165.435,56 |
| 28/12/2007 | 4,6600 | 1,30% | 4,6000 | 4,7600 | 4,6000 | 36.739 | 171.557,66 |
| 27/12/2007 | 4,6000 | -3,36% | 4,7600 | 4,8000 | 4,5400 | 49.647 | 230.382,13 |
| 24/12/2007 | 4,7600 | 1,71% | 4,7000 | 4,8200 | 4,7000 | 26.894 | 128.198,71 |
| 21/12/2007 | 4,6800 | -2,90% | 4,8000 | 4,8800 | 4,6000 | 64.395 | 302.702,05 |
| 20/12/2007 | 4,8200 | -0,82% | 4,8800 | 4,8800 | 4,7200 | 43.475 | 208.146,74 |
| 19/12/2007 | 4,8600 | -0,82% | 4,9200 | 4,9200 | 4,6800 | 37.363 | 179.445,65 |
| 18/12/2007 | 4,9000 | -1,21% | 4,9200 | 5,1000 | 4,9000 | 31.962 | 159.077,15 |
| 17/12/2007 | 4,9600 | -6,77% | 5,3000 | 5,3000 | 4,9400 | 37.398 | 188.643,98 |
| 14/12/2007 | 5,3200 | 0,00% | 5,3600 | 5,4000 | 5,3000 | 21.425 | 114.834,00 |
| 13/12/2007 | 5,3200 | -2,92% | 5,4200 | 5,4800 | 5,2800 | 74.694 | 401.719,85 |
| 12/12/2007 | 5,4800 | 6,61% | 4,8200 | 5,5000 | 4,8200 | 99.490 | 524.111,34 |
| 11/12/2007 | 5,1400 | 1,98% | 5,1000 | 5,3600 | 5,0600 | 106.570 | 554.453,85 |
| 10/12/2007 | 5,0400 | 6,33% | 4,8000 | 5,0600 | 4,6800 | 101.929 | 497.497,87 |
| 07/12/2007 | 4,7400 | 0,42% | 4,8200 | 4,9000 | 4,7000 | 61.225 | 293.561,17 |
| 06/12/2007 | 4,7200 | 1,72% | 4,6400 | 4,8400 | 4,6000 | 93.298 | 440.574,07 |
| 05/12/2007 | 4,6400 | 1,31% | 4,5600 | 4,7000 | 4,5600 | 23.182 | 106.793,11 |
| 04/12/2007 | 4,5800 | -0,87% | 4,6400 | 4,7200 | 4,5400 | 38.633 | 177.504,10 |
| 03/12/2007 | 4,6200 | -1,28% | 4,6800 | 4,9000 | 4,6000 | 83.434 | 392.634,97 |
| 30/11/2007 | 4,6800 | -0,85% | 4,7600 | 4,8400 | 4,6200 | 46.599 | 220.377,39 |
| 29/11/2007 | 4,7200 | -2,48% | 4,9600 | 4,9600 | 4,7000 | 54.226 | 262.112,53 |
| 28/11/2007 | 4,8400 | 0,83% | 4,8800 | 4,9600 | 4,7800 | 36.735 | 178.799,27 |
| 27/11/2007 | 4,8000 | -2,04% | 4,8000 | 4,9400 | 4,5800 | 95.788 | 460.883,81 |
| 26/11/2007 | 4,9000 | -2,00% | 5,1600 | 5,2800 | 4,8800 | 153.915 | 785.000,06 |
| 23/11/2007 | 5,0000 | 12,61% | 4,4800 | 5,1000 | 4,4800 | 229.147 | ,00 |
| 22/11/2007 | 4,4400 | 0,00% | 4,6000 | 4,6000 | 4,2800 | 101.740 | 1.542.912,76 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,7900 | 26,06 % | 0,3700 | 349.524 |
| ΛΑΒΙ | 1,3080 | 9,18 % | 0,1100 | 667.355 |
| ΑΛΦΑ | 4,3000 | 6,17 % | 0,2500 | 10.182.126 |
| ΣΙΔΜΑ | 2,0200 | 5,48 % | 0,1050 | 10.517 |
| ΟΠΑΠ | 17,6400 | 3,76 % | 0,6400 | 1.105.311 |
| ΕΛΣΤΡ | 2,5000 | 3,73 % | 0,0900 | 18.542 |
| ΒΙΝΤΑ | 7,5000 | 3,45 % | 0,2500 | 340 |
| ΠΛΑΚΡ | 15,3000 | 3,38 % | 0,5000 | 201 |
| CREDIA | 1,4960 | 3,03 % | 0,0440 | 683.497 |
| ΚΡΙ | 22,3500 | 3,00 % | 0,6500 | 8.733 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,1980 | 1,52 % | 0,0630 | 98.096.675 |
| ΕΤΕ | 15,3400 | 2,85 % | 0,4250 | 92.427.725 |
| ΠΕΙΡ | 8,6140 | 1,22 % | 0,1040 | 44.343.455 |
| ΑΛΦΑ | 4,3000 | 6,17 % | 0,2500 | 43.004.931 |
| ΜΠΕΛΑ | 25,4800 | 1,76 % | 0,4400 | 24.578.636 |
| ΔΕΗ | 20,1000 | 0,70 % | 0,1400 | 23.505.616 |
| MTLN | 45,0000 | -2,22 % | -1,0200 | 21.380.491 |
| ΟΠΑΠ | 17,6400 | 3,76 % | 0,6400 | 19.358.216 |
| ΟΤΕ | 16,2000 | 2,73 % | 0,4300 | 13.079.310 |
| ΓΕΚΤΕΡΝΑ | 33,1600 | -0,24 % | -0,0800 | 13.041.641 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,1980 | 1,52 % | 23.591.901 | 98,10εκ. |
| ΑΛΦΑ | 4,3000 | 6,17 % | 10.182.126 | 43,00εκ. |
| ΕΤΕ | 15,3400 | 2,85 % | 6.104.011 | 92,43εκ. |
| ΠΕΙΡ | 8,6140 | 1,22 % | 5.199.649 | 44,34εκ. |
| BYLOT | 1,0240 | -0,19 % | 4.214.719 | 4,29εκ. |
| ΔΕΗ | 20,1000 | 0,70 % | 1.185.166 | 23,51εκ. |
| ΟΠΑΠ | 17,6400 | 3,76 % | 1.105.311 | 19,36εκ. |
| ΜΠΕΛΑ | 25,4800 | 1,76 % | 978.358 | 24,58εκ. |
| BOCHGR | 9,4600 | 1,28 % | 872.804 | 8,17εκ. |
| ΟΤΕ | 16,2000 | 2,73 % | 816.959 | 13,08εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,7900 | 26,06 % | 349.524 | 11,47 % |
| ΜΠΕΛΑ | 25,4800 | 1,76 % | 978.358 | 0,73 % |
| ΕΤΕ | 15,3400 | 2,85 % | 6.104.011 | 0,67 % |
| ΕΥΡΩΒ | 4,1980 | 1,52 % | 23.591.901 | 0,65 % |
| YKNOT | 2,0800 | -1,42 % | 47.692 | 0,63 % |
| EIS | 1,8060 | 0,33 % | 78.683 | 0,51 % |
| ΑΛΦΑ | 4,3000 | 6,17 % | 10.182.126 | 0,44 % |
| ΠΕΙΡ | 8,6140 | 1,22 % | 5.199.649 | 0,42 % |
| ΑΛΜΥ | 5,7000 | 1,06 % | 129.410 | 0,40 % |
| ΛΑΒΙ | 1,3080 | 9,18 % | 667.355 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,7900 | 26,06 % | 349.524 | 25,70 % |
| ΛΑΒΙ | 1,3080 | 9,18 % | 667.355 | 10,52 % |
| ΝΤΟΤΣΟΦΤ | 27,0000 | 1,50 % | 151 | 7,52 % |
| ΠΑΙΡ | 0,9240 | 0,65 % | 565 | 6,75 % |
| ΓΚΜΕΖΖ | 0,4880 | 2,31 % | 77.494 | 6,50 % |
| ΑΛΦΑ | 4,3000 | 6,17 % | 10.182.126 | 6,35 % |
| ΒΙΝΤΑ | 7,5000 | 3,45 % | 340 | 6,21 % |
| TREK | 3,1600 | 0,64 % | 7.341 | 6,05 % |
| ΣΙΔΜΑ | 2,0200 | 5,48 % | 10.517 | 5,74 % |
| ΒΙΟΚΑ | 1,8550 | 1,92 % | 42.188 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|