| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)
3,7600 €
-0,0100 (-0,27%)
- Άνοιγμα 3,7700
- Υψηλό 3,8350
- Χαμηλό 3,7600
- Όγκος 93.025
- Τζίρος 353.109 €
- Πράξεις 242
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/1/2009 | 0,7800 | -2,50% | 0,7900 | 0,8000 | 0,7800 | 14.971 | ,00 |
| 09/1/2009 | 0,8000 | 0,00% | 0,8100 | 0,8200 | 0,7900 | 42.810 | ,00 |
| 08/1/2009 | 0,8000 | -2,44% | 0,8100 | 0,8200 | 0,7900 | 73.020 | ,00 |
| 07/1/2009 | 0,8200 | 2,50% | 0,8200 | 0,8400 | 0,8100 | 119.921 | ,00 |
| 05/1/2009 | 0,8000 | 2,56% | 0,8000 | 0,8100 | 0,7800 | 95.240 | ,00 |
| 02/1/2009 | 0,7800 | 4,00% | 0,7700 | 0,7900 | 0,7500 | 41.125 | ,00 |
| 31/12/2008 | 0,7500 | 1,35% | 0,7600 | 0,7700 | 0,7400 | 59.084 | ,00 |
| 30/12/2008 | 0,7400 | 1,37% | 0,7400 | 0,7600 | 0,7300 | 41.998 | ,00 |
| 29/12/2008 | 0,7300 | -1,35% | 0,7400 | 0,7500 | 0,7200 | 35.686 | ,00 |
| 24/12/2008 | 0,7400 | -1,33% | 0,7600 | 0,7600 | 0,7300 | 35.650 | ,00 |
| 23/12/2008 | 0,7500 | 0,00% | 0,7400 | 0,7600 | 0,7300 | 46.101 | ,00 |
| 22/12/2008 | 0,7500 | -1,32% | 0,7500 | 0,7700 | 0,7400 | 44.295 | ,00 |
| 19/12/2008 | 0,7600 | -1,30% | 0,7700 | 0,7700 | 0,7500 | 31.110 | ,00 |
| 18/12/2008 | 0,7700 | 0,00% | 0,7700 | 0,8100 | 0,7500 | 53.957 | ,00 |
| 17/12/2008 | 0,7700 | -2,53% | 0,7900 | 0,7900 | 0,7600 | 17.832 | ,00 |
| 16/12/2008 | 0,7900 | -1,25% | 0,8000 | 0,8000 | 0,7700 | 67.235 | ,00 |
| 15/12/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,7800 | 29.055 | ,00 |
| 12/12/2008 | 0,8000 | -4,76% | 0,7800 | 0,8300 | 0,7800 | 29.751 | ,00 |
| 11/12/2008 | 0,8400 | 0,00% | 0,8400 | 0,8700 | 0,8200 | 39.858 | ,00 |
| 10/12/2008 | 0,8400 | 5,00% | 0,7900 | 0,8500 | 0,7900 | 41.208 | ,00 |
| 09/12/2008 | 0,8000 | -2,44% | 0,8200 | 0,8200 | 0,7900 | 10.350 | ,00 |
| 08/12/2008 | 0,8200 | 3,80% | 0,8000 | 0,8300 | 0,7900 | 23.540 | ,00 |
| 05/12/2008 | 0,7900 | -1,25% | 0,7800 | 0,8000 | 0,7700 | 31.059 | ,00 |
| 04/12/2008 | 0,8000 | 0,00% | 0,8100 | 0,8300 | 0,8000 | 13.579 | ,00 |
| 03/12/2008 | 0,8000 | -2,44% | 0,8200 | 0,8300 | 0,8000 | 12.704 | ,00 |
| 02/12/2008 | 0,8200 | -2,38% | 0,8000 | 0,8400 | 0,7900 | 37.518 | ,00 |
| 01/12/2008 | 0,8400 | 1,20% | 0,8500 | 0,8500 | 0,8300 | 29.638 | ,00 |
| 28/11/2008 | 0,8300 | -3,49% | 0,8400 | 0,8700 | 0,8200 | 57.004 | ,00 |
| 27/11/2008 | 0,8600 | 4,88% | 0,8600 | 0,8700 | 0,8300 | 17.516 | ,00 |
| 26/11/2008 | 0,8200 | -4,65% | 0,8500 | 0,8600 | 0,8200 | 22.995 | ,00 |
| 25/11/2008 | 0,8600 | 4,88% | 0,8500 | 0,8700 | 0,8400 | 54.405 | ,00 |
| 24/11/2008 | 0,8200 | 0,00% | 0,8300 | 0,8500 | 0,8100 | 79.235 | ,00 |
| 21/11/2008 | 0,8200 | -3,53% | 0,8600 | 0,8600 | 0,8100 | 65.280 | ,00 |
| 20/11/2008 | 0,8500 | -5,56% | 0,8600 | 0,8700 | 0,8200 | 39.672 | ,00 |
| 19/11/2008 | 0,9000 | -3,23% | 0,9400 | 0,9400 | 0,8900 | 34.490 | ,00 |
| 18/11/2008 | 0,9300 | 2,20% | 0,8800 | 0,9300 | 0,8800 | 38.361 | ,00 |
| 17/11/2008 | 0,9100 | -6,19% | 0,9400 | 0,9500 | 0,9100 | 43.456 | ,00 |
| 14/11/2008 | 0,9700 | 1,04% | 1,0000 | 1,0200 | 0,9600 | 55.026 | ,00 |
| 13/11/2008 | 0,9600 | 0,00% | 0,9300 | 0,9800 | 0,9200 | 43.016 | ,00 |
| 12/11/2008 | 0,9600 | -2,04% | 1,0200 | 1,0200 | 0,9500 | 30.055 | ,00 |
| 11/11/2008 | 0,9800 | -5,77% | 1,0000 | 1,0200 | 0,9700 | 55.628 | ,00 |
| 10/11/2008 | 1,0400 | 2,97% | 1,0600 | 1,0900 | 1,0200 | 140.240 | ,00 |
| 07/11/2008 | 1,0100 | 3,06% | 1,0000 | 1,0300 | 0,9600 | 126.313 | ,00 |
| 06/11/2008 | 0,9800 | -11,71% | 1,0500 | 1,0500 | 0,9700 | 173.175 | ,00 |
| 05/11/2008 | 1,1100 | 2,78% | 1,0800 | 1,1600 | 1,0500 | 240.002 | ,00 |
| 04/11/2008 | 1,0800 | 3,85% | 1,0400 | 1,1000 | 1,0300 | 149.504 | ,00 |
| 03/11/2008 | 1,0400 | 6,12% | 1,0100 | 1,1000 | 1,0100 | 183.951 | ,00 |
| 31/10/2008 | 0,9800 | 13,95% | 0,8800 | 0,9900 | 0,8500 | 255.904 | ,00 |
| 30/10/2008 | 0,8600 | 3,61% | 0,8300 | 0,8800 | 0,8300 | 141.374 | ,00 |
| 29/10/2008 | 0,8300 | 13,70% | 0,8000 | 0,8300 | 0,8000 | 184.679 | ,00 |
| 27/10/2008 | 0,7300 | 1,39% | 0,6800 | 0,7500 | 0,6500 | 168.945 | ,00 |
| 24/10/2008 | 0,7200 | -13,25% | 0,8300 | 0,8300 | 0,7000 | 218.550 | ,00 |
| 23/10/2008 | 0,8300 | -6,74% | 0,9000 | 0,9000 | 0,8100 | 191.704 | ,00 |
| 22/10/2008 | 0,8900 | -6,32% | 0,9100 | 0,9400 | 0,8700 | 108.662 | ,00 |
| 21/10/2008 | 0,9500 | 0,00% | 0,9900 | 1,0100 | 0,9500 | 115.538 | ,00 |
| 20/10/2008 | 0,9500 | -2,06% | 0,9900 | 1,0000 | 0,9500 | 74.132 | ,00 |
| 17/10/2008 | 0,9700 | -2,02% | 1,0400 | 1,0400 | 0,9600 | 216.374 | ,00 |
| 16/10/2008 | 0,9900 | -3,88% | 0,9500 | 1,0100 | 0,9500 | 296.912 | ,00 |
| 15/10/2008 | 1,0300 | -8,04% | 1,1200 | 1,1200 | 1,0300 | 93.355 | ,00 |
| 14/10/2008 | 1,1200 | 3,70% | 1,1400 | 1,1800 | 1,1200 | 359.629 | ,00 |
| 13/10/2008 | 1,0800 | 11,34% | 1,0500 | 1,1000 | 1,0400 | 184.200 | ,00 |
| 10/10/2008 | 0,9700 | -8,49% | 1,0000 | 1,0200 | 0,9500 | 322.041 | ,00 |
| 09/10/2008 | 1,0600 | 0,95% | 1,0800 | 1,1000 | 1,0400 | 181.748 | ,00 |
| 08/10/2008 | 1,0500 | -7,89% | 1,0300 | 1,1100 | 0,9900 | 289.820 | ,00 |
| 07/10/2008 | 1,1400 | 6,54% | 1,0800 | 1,1400 | 1,0200 | 174.781 | ,00 |
| 06/10/2008 | 1,0700 | -10,08% | 1,1300 | 1,1700 | 1,0400 | 227.238 | ,00 |
| 03/10/2008 | 1,1900 | 0,00% | 1,1900 | 1,2400 | 1,1600 | 112.335 | ,00 |
| 02/10/2008 | 1,1900 | -4,03% | 1,2600 | 1,2600 | 1,1900 | 86.137 | ,00 |
| 01/10/2008 | 1,2400 | -0,80% | 1,3000 | 1,3000 | 1,2300 | 58.162 | ,00 |
| 30/9/2008 | 1,2500 | 2,46% | 1,1600 | 1,2700 | 1,1400 | 89.770 | ,00 |
| 29/9/2008 | 1,2200 | -3,94% | 1,2800 | 1,2800 | 1,2000 | 102.717 | ,00 |
| 26/9/2008 | 1,2700 | -5,22% | 1,3400 | 1,3400 | 1,2500 | 84.078 | ,00 |
| 25/9/2008 | 1,3400 | 0,75% | 1,3300 | 1,3500 | 1,3100 | 41.381 | ,00 |
| 24/9/2008 | 1,3300 | 2,31% | 1,3100 | 1,3300 | 1,2800 | 66.727 | ,00 |
| 23/9/2008 | 1,3000 | -0,76% | 1,2600 | 1,3000 | 1,2600 | 51.986 | ,00 |
| 22/9/2008 | 1,3100 | -1,50% | 1,2700 | 1,3400 | 1,2700 | 131.272 | ,00 |
| 19/9/2008 | 1,3300 | 8,13% | 1,3000 | 1,3900 | 1,2700 | 187.365 | ,00 |
| 18/9/2008 | 1,2300 | -3,15% | 1,2500 | 1,2900 | 1,2200 | 82.815 | ,00 |
| 17/9/2008 | 1,2700 | 1,60% | 1,3200 | 1,3200 | 1,2500 | 85.031 | ,00 |
| 16/9/2008 | 1,2500 | -4,58% | 1,2600 | 1,3200 | 1,2500 | 97.661 | ,00 |
| 15/9/2008 | 1,3100 | -5,07% | 1,3100 | 1,3400 | 1,2900 | 154.964 | ,00 |
| 12/9/2008 | 1,3800 | -4,83% | 1,4400 | 1,4900 | 1,3500 | 71.200 | ,00 |
| 11/9/2008 | 1,4500 | -0,68% | 1,4600 | 1,4700 | 1,4300 | 37.015 | ,00 |
| 10/9/2008 | 1,4600 | -1,35% | 1,4600 | 1,5200 | 1,4500 | 60.910 | ,00 |
| 09/9/2008 | 1,4800 | -4,52% | 1,5500 | 1,5700 | 1,4800 | 32.755 | ,00 |
| 08/9/2008 | 1,5500 | 1,31% | 1,5600 | 1,5800 | 1,5400 | 24.441 | ,00 |
| 05/9/2008 | 1,5300 | -1,29% | 1,5500 | 1,6100 | 1,4900 | 77.289 | ,00 |
| 04/9/2008 | 1,5500 | -0,64% | 1,5600 | 1,5800 | 1,5400 | 23.261 | ,00 |
| 03/9/2008 | 1,5600 | -3,11% | 1,5700 | 1,6000 | 1,5600 | 35.913 | ,00 |
| 02/9/2008 | 1,6100 | 0,63% | 1,5700 | 1,6300 | 1,5700 | 33.524 | ,00 |
| 01/9/2008 | 1,6000 | 1,91% | 1,5700 | 1,6000 | 1,5500 | 33.843 | ,00 |
| 29/8/2008 | 1,5700 | 1,29% | 1,5900 | 1,5900 | 1,5400 | 50.823 | ,00 |
| 28/8/2008 | 1,5500 | -3,13% | 1,6100 | 1,6100 | 1,5200 | 68.825 | ,00 |
| 27/8/2008 | 1,6000 | -3,03% | 1,6700 | 1,6700 | 1,5900 | 151.874 | ,00 |
| 26/8/2008 | 1,6500 | -2,37% | 1,6400 | 1,6800 | 1,6400 | 92.833 | ,00 |
| 25/8/2008 | 1,6900 | -0,59% | 1,7300 | 1,7300 | 1,6800 | 25.045 | ,00 |
| 22/8/2008 | 1,7000 | 0,59% | 1,6900 | 1,7300 | 1,6800 | 38.550 | ,00 |
| 21/8/2008 | 1,6900 | -0,59% | 1,6900 | 1,7000 | 1,6900 | 13.300 | ,00 |
| 20/8/2008 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,6900 | 22.759 | ,00 |
| 19/8/2008 | 1,7000 | -1,16% | 1,7000 | 1,7200 | 1,7000 | 20.899 | ,00 |
| 18/8/2008 | 1,7200 | 1,78% | 1,7000 | 1,7500 | 1,7000 | 31.544 | ,00 |
| 14/8/2008 | 1,6900 | -1,74% | 1,7400 | 1,7400 | 1,6900 | 17.408 | ,00 |
| 13/8/2008 | 1,7200 | -1,15% | 1,7500 | 1,7500 | 1,7100 | 26.016 | ,00 |
| 12/8/2008 | 1,7400 | -2,79% | 1,7600 | 1,8000 | 1,7300 | 27.671 | ,00 |
| 11/8/2008 | 1,7900 | 1,13% | 1,8300 | 1,8300 | 1,7800 | 11.368 | ,00 |
| 08/8/2008 | 1,7700 | -2,75% | 1,8200 | 1,8500 | 1,7700 | 20.629 | ,00 |
| 07/8/2008 | 1,8200 | -2,15% | 1,8500 | 1,8700 | 1,8200 | 37.702 | ,00 |
| 06/8/2008 | 1,8600 | 3,91% | 1,8400 | 1,8600 | 1,8200 | 109.745 | ,00 |
| 05/8/2008 | 1,7900 | 4,68% | 1,7100 | 1,7900 | 1,7100 | 96.341 | ,00 |
| 04/8/2008 | 1,7100 | 0,00% | 1,7100 | 1,7200 | 1,7000 | 10.081 | ,00 |
| 01/8/2008 | 1,7100 | 0,00% | 1,7200 | 1,7300 | 1,7000 | 15.731 | ,00 |
| 31/7/2008 | 1,7100 | -0,58% | 1,7600 | 1,7800 | 1,7000 | 61.311 | ,00 |
| 30/7/2008 | 1,7200 | 2,99% | 1,6900 | 1,7400 | 1,6900 | 90.014 | ,00 |
| 29/7/2008 | 1,6700 | -2,34% | 1,6800 | 1,7000 | 1,6600 | 32.424 | ,00 |
| 28/7/2008 | 1,7100 | 0,00% | 1,6900 | 1,7300 | 1,6900 | 41.787 | ,00 |
| 25/7/2008 | 1,7100 | -3,39% | 1,7700 | 1,7700 | 1,6900 | 59.716 | ,00 |
| 24/7/2008 | 1,7700 | -1,67% | 1,8300 | 1,8600 | 1,7500 | 42.299 | ,00 |
| 23/7/2008 | 1,8000 | 2,86% | 1,7900 | 1,8200 | 1,7700 | 86.916 | ,00 |
| 22/7/2008 | 1,7500 | 0,57% | 1,7400 | 1,7600 | 1,7000 | 51.372 | ,00 |
| 21/7/2008 | 1,7400 | 1,16% | 1,7400 | 1,7700 | 1,6900 | 65.045 | ,00 |
| 18/7/2008 | 1,7200 | 0,00% | 1,7200 | 1,7400 | 1,7000 | 36.800 | ,00 |
| 17/7/2008 | 1,7200 | 5,52% | 1,7000 | 1,7300 | 1,6700 | 154.420 | ,00 |
| 16/7/2008 | 1,6300 | 0,62% | 1,6200 | 1,6600 | 1,5900 | 138.447 | ,00 |
| 15/7/2008 | 1,6200 | -6,36% | 1,7300 | 1,7300 | 1,6200 | 88.261 | ,00 |
| 14/7/2008 | 1,7300 | -1,14% | 1,7600 | 1,7700 | 1,7000 | 31.733 | ,00 |
| 11/7/2008 | 1,7500 | -2,23% | 1,8100 | 1,8200 | 1,7200 | 68.068 | ,00 |
| 10/7/2008 | 1,7900 | 2,29% | 1,6800 | 1,8200 | 1,6700 | 161.635 | ,00 |
| 09/7/2008 | 1,7500 | 5,42% | 1,7100 | 1,7600 | 1,6800 | 165.158 | ,00 |
| 08/7/2008 | 1,6600 | -4,05% | 1,6200 | 1,7000 | 1,6200 | 83.458 | ,00 |
| 07/7/2008 | 1,7300 | 0,00% | 1,7900 | 1,7900 | 1,7200 | 46.370 | ,00 |
| 04/7/2008 | 1,7300 | 3,59% | 1,6900 | 1,7800 | 1,6700 | 195.275 | ,00 |
| 03/7/2008 | 1,6700 | 6,37% | 1,5400 | 1,6700 | 1,5400 | 207.626 | ,00 |
| 02/7/2008 | 1,5700 | -7,10% | 1,6900 | 1,7100 | 1,5600 | 277.623 | ,00 |
| 01/7/2008 | 1,6900 | -4,52% | 1,7700 | 1,8000 | 1,6800 | 138.334 | ,00 |
| 30/6/2008 | 1,7700 | -2,21% | 1,8500 | 1,8500 | 1,7600 | 155.725 | ,00 |
| 27/6/2008 | 1,8100 | -2,69% | 1,8100 | 1,8300 | 1,7800 | 216.724 | ,00 |
| 26/6/2008 | 1,8600 | -6,06% | 1,9800 | 1,9800 | 1,8500 | 86.015 | ,00 |
| 25/6/2008 | 1,9800 | 4,21% | 1,9300 | 1,9900 | 1,9000 | 81.221 | ,00 |
| 24/6/2008 | 1,9000 | -2,06% | 1,9400 | 1,9400 | 1,8600 | 106.316 | ,00 |
| 23/6/2008 | 1,9400 | -2,51% | 1,9700 | 2,0000 | 1,8900 | 111.051 | ,00 |
| 20/6/2008 | 1,9900 | -1,00% | 2,0200 | 2,0300 | 1,9800 | 86.156 | ,00 |
| 19/6/2008 | 2,0100 | 0,00% | 2,0100 | 2,0400 | 1,9900 | 51.637 | ,00 |
| 18/6/2008 | 2,0100 | -1,47% | 2,0400 | 2,0600 | 2,0100 | 77.055 | ,00 |
| 17/6/2008 | 2,0400 | 2,00% | 2,0000 | 2,0400 | 2,0000 | 57.194 | ,00 |
| 13/6/2008 | 2,0000 | -2,91% | 2,0600 | 2,0600 | 2,0000 | 156.965 | ,00 |
| 12/6/2008 | 2,0600 | -2,83% | 2,0200 | 2,1000 | 2,0200 | 150.690 | ,00 |
| 11/6/2008 | 2,1200 | 0,47% | 2,1200 | 2,1200 | 1,9800 | 662.748 | ,00 |
| 10/6/2008 | 2,1100 | -1,40% | 2,1300 | 2,1400 | 2,1100 | 70.041 | ,00 |
| 09/6/2008 | 2,1400 | -1,83% | 2,1400 | 2,1500 | 2,1100 | 92.831 | ,00 |
| 06/6/2008 | 2,1800 | -0,46% | 2,1900 | 2,2400 | 2,1800 | 45.090 | ,00 |
| 05/6/2008 | 2,1900 | 0,00% | 2,2000 | 2,2200 | 2,1700 | 42.720 | ,00 |
| 04/6/2008 | 2,1900 | -3,10% | 2,2200 | 2,2600 | 2,1800 | 52.486 | ,00 |
| 03/6/2008 | 2,2600 | 1,35% | 2,2100 | 2,2600 | 2,1900 | 63.781 | ,00 |
| 02/6/2008 | 2,2300 | -2,19% | 2,2400 | 2,2600 | 2,1800 | 42.558 | ,00 |
| 30/5/2008 | 2,2800 | 6,05% | 2,1800 | 2,2800 | 2,1600 | 122.556 | ,00 |
| 29/5/2008 | 2,1500 | -0,92% | 2,2000 | 2,2100 | 2,1500 | 86.887 | ,00 |
| 28/5/2008 | 2,1700 | 1,88% | 2,1700 | 2,2000 | 2,1600 | 80.965 | ,00 |
| 27/5/2008 | 2,1300 | -0,93% | 2,1700 | 2,1800 | 2,1200 | 86.376 | ,00 |
| 26/5/2008 | 2,1500 | -5,29% | 2,2000 | 2,2300 | 2,1400 | 304.297 | ,00 |
| 23/5/2008 | 2,2700 | -2,99% | 2,3000 | 2,3200 | 2,2600 | 128.070 | ,00 |
| 22/5/2008 | 2,3400 | -0,43% | 2,3200 | 2,3400 | 2,2800 | 127.720 | ,00 |
| 21/5/2008 | 2,3500 | -0,84% | 2,3600 | 2,4000 | 2,3000 | 151.033 | ,00 |
| 20/5/2008 | 2,3700 | -3,27% | 2,4500 | 2,4600 | 2,3700 | 127.283 | ,00 |
| 19/5/2008 | 2,4500 | -0,81% | 2,4600 | 2,5000 | 2,4500 | 107.837 | ,00 |
| 16/5/2008 | 2,4700 | 0,41% | 2,4800 | 2,5100 | 2,4600 | 143.261 | ,00 |
| 15/5/2008 | 2,4600 | -5,02% | 2,5800 | 2,6400 | 2,4600 | 268.427 | ,00 |
| 14/5/2008 | 2,5900 | 5,71% | 2,4200 | 2,5900 | 2,4200 | 502.543 | ,00 |
| 13/5/2008 | 2,4500 | -0,41% | 2,5000 | 2,5000 | 2,4000 | 100.675 | ,00 |
| 12/5/2008 | 2,4600 | 0,41% | 2,4500 | 2,4900 | 2,4200 | 89.585 | ,00 |
| 09/5/2008 | 2,4500 | -2,78% | 2,4800 | 2,5000 | 2,4300 | 84.597 | ,00 |
| 08/5/2008 | 2,5200 | -1,95% | 2,5200 | 2,5700 | 2,4900 | 98.361 | ,00 |
| 07/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,6100 | 2,5500 | 94.649 | ,00 |
| 06/5/2008 | 2,5700 | 0,39% | 2,5700 | 2,6200 | 2,5300 | 177.955 | ,00 |
| 05/5/2008 | 2,5600 | 1,99% | 2,5000 | 2,6000 | 2,5000 | 258.729 | ,00 |
| 02/5/2008 | 2,5100 | 3,29% | 2,4500 | 2,5200 | 2,4500 | 194.783 | ,00 |
| 30/4/2008 | 2,4300 | 2,97% | 2,3900 | 2,4300 | 2,3800 | 96.586 | ,00 |
| 29/4/2008 | 2,3600 | 0,85% | 2,3500 | 2,3900 | 2,3500 | 70.209 | ,00 |
| 24/4/2008 | 2,3400 | -0,43% | 2,3500 | 2,3600 | 2,3200 | 24.589 | ,00 |
| 23/4/2008 | 2,3500 | 0,43% | 2,3700 | 2,3900 | 2,3300 | 128.394 | ,00 |
| 22/4/2008 | 2,3400 | -0,43% | 2,3400 | 2,4000 | 2,3300 | 52.156 | ,00 |
| 21/4/2008 | 2,3500 | 2,17% | 2,3200 | 2,3600 | 2,3100 | 94.830 | ,00 |
| 18/4/2008 | 2,3000 | 1,77% | 2,2800 | 2,3200 | 2,2300 | 144.017 | ,00 |
| 17/4/2008 | 2,2600 | 1,35% | 2,2900 | 2,3500 | 2,2500 | 100.735 | ,00 |
| 16/4/2008 | 2,2300 | 1,36% | 2,2000 | 2,2700 | 2,2000 | 65.230 | ,00 |
| 15/4/2008 | 2,2000 | 0,46% | 2,2100 | 2,2400 | 2,1600 | 87.350 | ,00 |
| 14/4/2008 | 2,1900 | -2,67% | 2,2500 | 2,2500 | 2,1700 | 63.276 | ,00 |
| 11/4/2008 | 2,2500 | 0,45% | 2,2700 | 2,3000 | 2,2300 | 58.024 | ,00 |
| 10/4/2008 | 2,2400 | -3,86% | 2,3200 | 2,3200 | 2,2400 | 71.747 | ,00 |
| 09/4/2008 | 2,3300 | 1,30% | 2,2800 | 2,3300 | 2,2500 | 60.207 | ,00 |
| 08/4/2008 | 2,3000 | -4,17% | 2,3900 | 2,3900 | 2,3000 | 97.627 | ,00 |
| 07/4/2008 | 2,4000 | 0,42% | 2,4400 | 2,4400 | 2,3900 | 68.386 | ,00 |
| 04/4/2008 | 2,3900 | -0,42% | 2,4200 | 2,4300 | 2,3600 | 36.570 | ,00 |
| 03/4/2008 | 2,4000 | -2,83% | 2,5000 | 2,5400 | 2,4000 | 169.582 | ,00 |
| 02/4/2008 | 2,4700 | 3,35% | 2,4400 | 2,5000 | 2,4200 | 189.078 | ,00 |
| 01/4/2008 | 2,3900 | 6,22% | 2,2900 | 2,3900 | 2,2900 | 106.700 | ,00 |
| 31/3/2008 | 2,2500 | -1,32% | 2,2400 | 2,3400 | 2,2400 | 84.002 | ,00 |
| 28/3/2008 | 2,2800 | 1,33% | 2,2500 | 2,2800 | 2,2200 | 93.598 | ,00 |
| 27/3/2008 | 2,2500 | 4,17% | 2,2000 | 2,2600 | 2,2000 | 134.226 | ,00 |
| 26/3/2008 | 2,1600 | 1,89% | 2,2200 | 2,2200 | 2,1600 | 84.009 | ,00 |
| 20/3/2008 | 2,1200 | -3,20% | 2,1300 | 2,1900 | 2,1200 | 88.319 | ,00 |
| 19/3/2008 | 2,1900 | -3,52% | 2,3200 | 2,3300 | 2,1800 | 190.268 | ,00 |
| 18/3/2008 | 2,2700 | 4,13% | 2,2400 | 2,2800 | 2,1600 | 296.618 | ,00 |
| 17/3/2008 | 2,1800 | -4,39% | 2,2800 | 2,2800 | 2,1500 | 238.657 | ,00 |
| 14/3/2008 | 2,2800 | 3,17% | 2,2700 | 2,3500 | 2,2700 | 203.964 | ,00 |
| 13/3/2008 | 2,2100 | -7,53% | 2,3500 | 2,3500 | 2,2100 | 170.275 | ,00 |
| 12/3/2008 | 2,3900 | 3,02% | 2,3900 | 2,4500 | 2,3700 | 255.389 | ,00 |
| 11/3/2008 | 2,3200 | 2,65% | 2,3000 | 2,3300 | 2,2300 | 240.154 | ,00 |
| 07/3/2008 | 2,2600 | -1,74% | 2,2000 | 2,3400 | 2,1700 | 332.498 | ,00 |
| 06/3/2008 | 2,3000 | -9,45% | 2,4300 | 2,4700 | 2,3000 | 263.462 | ,00 |
| 03/3/2008 | 2,5400 | -3,79% | 2,5800 | 2,6200 | 2,5000 | 111.119 | ,00 |
| 29/2/2008 | 2,6400 | -0,38% | 2,6600 | 2,7100 | 2,5700 | 158.200 | ,00 |
| 28/2/2008 | 2,6500 | -5,36% | 2,8300 | 2,8400 | 2,6100 | 290.737 | ,00 |
| 27/2/2008 | 2,8000 | -1,75% | 2,9100 | 2,9300 | 2,7900 | 150.345 | ,00 |
| 26/2/2008 | 2,8500 | 1,06% | 2,8700 | 3,0000 | 2,8300 | 275.558 | ,00 |
| 25/2/2008 | 2,8200 | 5,62% | 2,7000 | 2,8500 | 2,7000 | 266.357 | ,00 |
| 22/2/2008 | 2,6700 | 0,00% | 2,6500 | 2,7000 | 2,6100 | 65.559 | ,00 |
| 21/2/2008 | 2,6700 | 1,14% | 2,6900 | 2,7100 | 2,6700 | 52.181 | ,00 |
| 20/2/2008 | 2,6400 | -3,65% | 2,6500 | 2,7200 | 2,6300 | 95.058 | ,00 |
| 19/2/2008 | 2,7400 | 3,79% | 2,6600 | 2,7400 | 2,6100 | 120.226 | ,00 |
| 18/2/2008 | 2,6400 | 0,00% | 2,6400 | 2,6800 | 2,6300 | 44.508 | ,00 |
| 15/2/2008 | 2,6400 | -3,30% | 2,6900 | 2,7600 | 2,6400 | 143.508 | ,00 |
| 14/2/2008 | 2,7300 | 3,02% | 2,7100 | 2,7400 | 2,7000 | 176.264 | ,00 |
| 13/2/2008 | 2,6500 | 1,53% | 2,6200 | 2,6900 | 2,5900 | 146.844 | ,00 |
| 12/2/2008 | 2,6100 | 4,40% | 2,5300 | 2,6300 | 2,4700 | 177.322 | ,00 |
| 11/2/2008 | 2,5000 | -0,79% | 2,5200 | 2,5500 | 2,5000 | 58.131 | ,00 |
| 08/2/2008 | 2,5200 | 0,00% | 2,5600 | 2,5900 | 2,5100 | 117.114 | ,00 |
| 07/2/2008 | 2,5200 | -3,45% | 2,5500 | 2,6200 | 2,5100 | 101.952 | ,00 |
| 06/2/2008 | 2,6100 | 0,00% | 2,5400 | 2,6200 | 2,5000 | 137.001 | ,00 |
| 05/2/2008 | 2,6100 | -2,61% | 2,6800 | 2,6800 | 2,6100 | 74.903 | ,00 |
| 04/2/2008 | 2,6800 | -0,37% | 2,7300 | 2,7500 | 2,6600 | 145.425 | ,00 |
| 01/2/2008 | 2,6900 | 2,67% | 2,7200 | 2,7300 | 2,6500 | 328.853 | ,00 |
| 31/1/2008 | 2,6200 | -2,24% | 2,7000 | 2,7000 | 2,6000 | 229.410 | ,00 |
| 30/1/2008 | 2,6800 | 1,52% | 2,6100 | 2,7400 | 2,6100 | 414.026 | ,00 |
| 29/1/2008 | 2,6400 | 5,60% | 2,6400 | 2,6700 | 2,6000 | 313.631 | ,00 |
| 28/1/2008 | 2,5000 | -4,58% | 2,5000 | 2,5700 | 2,4500 | 316.724 | ,00 |
| 25/1/2008 | 2,6200 | 11,02% | 2,4700 | 2,6800 | 2,4700 | 879.165 | ,00 |
| 24/1/2008 | 2,3600 | 14,56% | 2,2200 | 2,3600 | 2,1800 | 583.375 | ,00 |
| 23/1/2008 | 2,0600 | -8,44% | 2,3600 | 2,3700 | 2,0500 | 717.317 | ,00 |
| 22/1/2008 | 2,2500 | -4,26% | 2,0200 | 2,3500 | 2,0200 | 706.702 | ,00 |
| 21/1/2008 | 2,3500 | -11,65% | 2,6000 | 2,6000 | 2,3500 | 471.085 | ,00 |
| 18/1/2008 | 2,6600 | 2,31% | 2,5600 | 2,7000 | 2,5600 | 314.013 | ,00 |
| 17/1/2008 | 2,6000 | -0,38% | 2,6700 | 2,6900 | 2,5400 | 348.287 | ,00 |
| 16/1/2008 | 2,6100 | -2,25% | 2,6500 | 2,6700 | 2,5600 | 339.126 | ,00 |
| 15/1/2008 | 2,6700 | -3,96% | 2,8000 | 2,8000 | 2,6700 | 227.418 | ,00 |
| 14/1/2008 | 2,7800 | 1,09% | 2,7600 | 2,8100 | 2,7000 | 165.138 | ,00 |
| 11/1/2008 | 2,7500 | -0,36% | 2,8000 | 2,8500 | 2,7000 | 338.214 | ,00 |
| 10/1/2008 | 2,7600 | -6,12% | 3,0000 | 3,0000 | 2,7300 | 425.318 | ,00 |
| 09/1/2008 | 2,9400 | -2,65% | 3,0000 | 3,0200 | 2,9300 | 223.958 | ,00 |
| 08/1/2008 | 3,0200 | -0,66% | 3,0600 | 3,1000 | 3,0000 | 146.074 | ,00 |
| 07/1/2008 | 3,0400 | 0,00% | 3,0400 | 3,0800 | 3,0000 | 115.251 | ,00 |
| 04/1/2008 | 3,0400 | -3,18% | 3,1800 | 3,2400 | 3,0400 | 197.520 | ,00 |
| 03/1/2008 | 3,1400 | -1,88% | 3,1600 | 3,1800 | 3,1200 | 97.359 | ,00 |
| 02/1/2008 | 3,2000 | 1,91% | 3,2000 | 3,2800 | 3,2000 | 152.503 | ,00 |
| 31/12/2007 | 3,1400 | -2,48% | 3,2200 | 3,2800 | 3,1400 | 87.280 | 277.278,04 |
| 28/12/2007 | 3,2200 | 0,00% | 3,2200 | 3,2600 | 3,1800 | 87.370 | 282.229,82 |
| 27/12/2007 | 3,2200 | -0,62% | 3,2800 | 3,3000 | 3,2200 | 80.697 | 262.478,34 |
| 24/12/2007 | 3,2400 | 0,62% | 3,2600 | 3,3600 | 3,2000 | 148.650 | 490.220,16 |
| 21/12/2007 | 3,2200 | 4,55% | 3,1400 | 3,3000 | 3,0800 | 329.401 | 1.049.502,02 |
| 20/12/2007 | 3,0800 | -1,28% | 3,1600 | 3,2000 | 3,0800 | 265.482 | 831.471,76 |
| 19/12/2007 | 3,1200 | 0,65% | 3,1400 | 3,2200 | 3,0800 | 267.316 | 840.151,14 |
| 18/12/2007 | 3,1000 | -2,52% | 3,2200 | 3,2600 | 3,1000 | 381.201 | 1.209.142,76 |
| 17/12/2007 | 3,1800 | -4,22% | 3,2400 | 3,3800 | 3,1800 | 474.517 | 1.553.936,40 |
| 14/12/2007 | 3,3200 | -2,35% | 3,5000 | 3,5200 | 3,3200 | 511.920 | 1.754.636,32 |
| 13/12/2007 | 3,4000 | 3,03% | 3,2600 | 3,5800 | 3,2400 | 2.233.772 | 7.679.316,64 |
| 12/12/2007 | 3,3000 | 1,23% | 3,2000 | 3,3000 | 3,1400 | 129.524 | 420.266,88 |
| 11/12/2007 | 3,2600 | -1,21% | 3,3000 | 3,3600 | 3,2200 | 96.685 | 318.531,90 |
| 10/12/2007 | 3,3000 | -0,60% | 3,3200 | 3,3600 | 3,2800 | 43.066 | 143.287,64 |
| 07/12/2007 | 3,3200 | 0,61% | 3,3400 | 3,3600 | 3,3000 | 99.610 | 332.215,90 |
| 06/12/2007 | 3,3000 | 0,61% | 3,3200 | 3,3800 | 3,2400 | 214.845 | 712.673,42 |
| 05/12/2007 | 3,2800 | 2,50% | 3,2000 | 3,3000 | 3,1800 | 79.906 | 258.841,88 |
| 04/12/2007 | 3,2000 | -3,61% | 3,3400 | 3,3400 | 3,2000 | 60.164 | 195.081,86 |
| 03/12/2007 | 3,3200 | -0,60% | 3,3400 | 3,4000 | 3,2800 | 82.657 | 276.778,20 |
| 30/11/2007 | 3,3400 | 0,60% | 3,3200 | 3,3800 | 3,3000 | 162.784 | 543.303,16 |
| 29/11/2007 | 3,3200 | -0,60% | 3,4400 | 3,4400 | 3,3000 | 203.625 | 687.048,30 |
| 28/11/2007 | 3,3400 | 4,38% | 3,2400 | 3,3600 | 3,2000 | 129.134 | 425.507,54 |
| 27/11/2007 | 3,2000 | 0,00% | 3,1400 | 3,2200 | 3,1200 | 108.600 | 344.518,48 |
| 26/11/2007 | 3,2000 | 0,00% | 3,2600 | 3,3200 | 3,2000 | 182.750 | 591.693,42 |
| 23/11/2007 | 3,2000 | 8,11% | 3,0400 | 3,2400 | 3,0200 | 217.764 | 682.640,00 |
| 22/11/2007 | 2,9600 | -1,99% | 2,9800 | 3,0600 | 2,9100 | 194.230 | 579.686,40 |
| 21/11/2007 | 3,0200 | -4,43% | 3,1000 | 3,1600 | 2,9200 | 378.555 | 1.155.005,00 |
| 20/11/2007 | 3,1600 | -0,63% | 3,2400 | 3,3200 | 3,1000 | 319.249 | 102.566.432,00 |
| 19/11/2007 | 3,1800 | -5,36% | 3,3600 | 3,3600 | 3,1800 | 208.854 | 665.210,60 |
| 16/11/2007 | 3,3600 | 2,44% | 3,2400 | 3,3800 | 3,2400 | 162.843 | 538.864,10 |
| 15/11/2007 | 3,2800 | -4,65% | 3,4400 | 3,4400 | 3,2600 | 222.919 | 739.475,40 |
| 14/11/2007 | 3,4400 | 1,78% | 3,4800 | 3,4800 | 3,3800 | 151.117 | 512.400,64 |
| 13/11/2007 | 3,3800 | -1,17% | 3,4200 | 3,4400 | 3,2600 | 228.015 | 69.079.780,00 |
| 12/11/2007 | 3,4200 | -4,47% | 3,6000 | 3,6000 | 3,3600 | 287.024 | 992.377,00 |
| 09/11/2007 | 3,5800 | -3,24% | 3,7000 | 3,7400 | 3,5600 | 163.723 | 595.015,00 |
| 08/11/2007 | 3,7000 | -1,07% | 3,7200 | 3,7200 | 3,6400 | 160.678 | 590.665,20 |
| 07/11/2007 | 3,7400 | 0,00% | 3,7600 | 3,7600 | 3,7000 | 124.869 | 464.748,60 |
| 06/11/2007 | 3,7400 | 1,08% | 3,7400 | 3,7800 | 3,7000 | 82.097 | 307.655,40 |
| 05/11/2007 | 3,7000 | -1,60% | 3,7600 | 3,7600 | 3,6800 | 79.825 | 296.756,30 |
| 02/11/2007 | 3,7600 | 1,62% | 3,7000 | 3,7800 | 3,7000 | 61.946 | 232.298,00 |
| 01/11/2007 | 3,7000 | -2,63% | 3,8400 | 3,8400 | 3,6800 | 133.485 | 501.019,40 |
| 31/10/2007 | 3,8000 | 2,70% | 3,7000 | 3,8000 | 3,6600 | 211.971 | 794.176,60 |
| 30/10/2007 | 3,7000 | -0,54% | 3,7400 | 3,7400 | 3,7000 | 223.015 | 829.968,00 |
| 29/10/2007 | 3,7200 | -1,06% | 3,8200 | 3,8200 | 3,7200 | 209.497 | 787.326,00 |
| 26/10/2007 | 3,7600 | -1,57% | 3,8200 | 3,8400 | 3,7200 | 133.511 | 504.329,00 |
| 25/10/2007 | 3,8200 | 0,53% | 3,8400 | 3,9000 | 3,8200 | 85.942 | 332.091,00 |
| 24/10/2007 | 3,8000 | 0,00% | 3,8800 | 3,9000 | 3,8000 | 76.996 | 297.178,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|