| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ENVITEC (ΕΝΒΙ)
1,0300 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/4/2009 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 28/4/2009 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 27/4/2009 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 24/4/2009 | 6,2900 | -0,32% | 6,2900 | 6,2900 | 6,2900 | 143 | 896,00 |
| 23/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 22/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 71 | 450,00 |
| 21/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 16/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 15/4/2009 | 6,3100 | -2,32% | 6,3100 | 6,3100 | 6,3100 | 3.563 | 22.500,00 |
| 14/4/2009 | 6,4600 | 2,38% | 6,4600 | 6,4600 | 6,4600 | 713 | 4.600,00 |
| 09/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 2.138 | 13.500,00 |
| 08/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 2.850 | 18.000,00 |
| 07/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 06/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 713 | 4.500,00 |
| 03/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,2400 | 2.458 | 15.518,05 |
| 02/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 713 | 4.500,00 |
| 01/4/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 31/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 30/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 27/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 26/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 24/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 23/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 20/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 19/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 18/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 17/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 16/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 13/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 12/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 11/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 10/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 09/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 06/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 05/3/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 04/3/2009 | 6,3100 | 9,74% | 5,3300 | 6,3100 | 5,3300 | 143 | 764,50 |
| 03/3/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 27/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 428 | 2.460,00 |
| 26/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 25/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 24/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 23/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 20/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 19/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 18/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 17/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 16/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 13/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 7 | 41,00 |
| 12/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 11/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 10/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 09/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 06/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 05/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 04/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 03/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 02/2/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 30/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 29/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 28/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 27/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 26/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 23/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 22/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 21/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 20/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 19/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 16/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 15/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 14/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 13/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 36 | 205,00 |
| 12/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 09/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 08/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 07/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 05/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 02/1/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 31/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 30/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 29/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 24/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 23/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 22/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 19/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 18/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 17/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 16/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 15/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 12/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 11/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 10/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 09/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 08/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 05/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 04/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 03/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 02/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 01/12/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 28/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 27/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 26/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 25/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 24/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 21/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 20/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 19/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 18/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 17/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 14/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 13/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 12/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 143 | 820,00 |
| 11/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 10/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 07/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 06/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 05/11/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 04/11/2008 | 5,7500 | -6,81% | 5,7500 | 5,7500 | 5,7500 | 29 | 164,00 |
| 03/11/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 31/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 30/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 29/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 27/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 24/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 23/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 22/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 21/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 20/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 17/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 16/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 15/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 14/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 13/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 10/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 09/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 08/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 07/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 06/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 03/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 02/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 01/10/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 30/9/2008 | 6,1700 | 0,82% | 6,1700 | 6,1700 | 6,1700 | 71 | 440,00 |
| 29/9/2008 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | ,00 | |
| 26/9/2008 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | ,00 | |
| 25/9/2008 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | ,00 | |
| 24/9/2008 | 6,1200 | -0,81% | 6,1700 | 6,1700 | 6,0300 | 78 | 482,00 |
| 23/9/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1500 | 100 | 614,18 |
| 22/9/2008 | 6,1700 | 9,98% | 6,1700 | 6,1700 | 6,1700 | 43 | 264,00 |
| 19/9/2008 | 5,6100 | 8,09% | 5,6100 | 5,6100 | 5,6100 | 14 | 80,00 |
| 18/9/2008 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 17/9/2008 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 16/9/2008 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 15/9/2008 | 5,1900 | 0,00% | 4,9100 | 5,1900 | 4,9100 | 698 | 3.500,00 |
| 12/9/2008 | 5,1900 | 2,77% | 5,1900 | 5,1900 | 5,1900 | 463 | 2.405,00 |
| 11/9/2008 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 713 | 3.600,00 |
| 10/9/2008 | 5,0500 | 4,55% | 4,9100 | 5,0500 | 4,9100 | 120 | 601,40 |
| 09/9/2008 | 4,8300 | -9,89% | 4,8300 | 5,1900 | 4,8300 | 86 | 420,80 |
| 08/9/2008 | 5,3600 | 0,00% | 4,8300 | 5,4200 | 4,8300 | 21 | 111,20 |
| 05/9/2008 | 5,3600 | -7,75% | 5,7000 | 5,7000 | 5,2500 | 257 | 1.396,20 |
| 04/9/2008 | 5,8100 | -7,92% | 6,3100 | 6,7400 | 5,7800 | 758 | 4.417,00 |
| 03/9/2008 | 6,3100 | 7,50% | 5,8900 | 6,3100 | 5,8900 | 106 | 645,50 |
| 02/9/2008 | 5,8700 | 10,13% | 5,8700 | 6,4000 | 5,8700 | 36 | 209,38 |
| 01/9/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 29/8/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 28/8/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 27/8/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 26/8/2008 | 5,3300 | -2,56% | 5,4700 | 5,4700 | 5,3300 | 72 | 393,80 |
| 25/8/2008 | 5,4700 | 2,63% | 5,4700 | 5,4700 | 5,4700 | 46 | 253,50 |
| 22/8/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 21/8/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 20/8/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 19/8/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 18/8/2008 | 5,3300 | -4,99% | 5,0500 | 5,3300 | 5,0500 | 13 | 66,80 |
| 14/8/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 13/8/2008 | 5,6100 | 0,36% | 5,6100 | 5,6100 | 5,6100 | 449 | 2.520,00 |
| 12/8/2008 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 11/8/2008 | 5,5900 | -0,36% | 5,0500 | 5,5900 | 5,0500 | 16 | 86,84 |
| 08/8/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 07/8/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 06/8/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 05/8/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 698 | 3.920,00 |
| 04/8/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 1.154 | 6.480,00 |
| 01/8/2008 | 5,6100 | 2,56% | 5,6100 | 5,6100 | 5,6100 | 285 | 1.600,00 |
| 31/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 30/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 29/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 28/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 25/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 24/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 57 | 312,00 |
| 23/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 22/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 21/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 18/7/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 713 | 3.900,00 |
| 17/7/2008 | 5,4700 | 7,47% | 5,4700 | 5,4700 | 5,4700 | 713 | 3.900,00 |
| 16/7/2008 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | ,00 | |
| 15/7/2008 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | ,00 | |
| 14/7/2008 | 5,0900 | -1,93% | 5,0900 | 5,0900 | 5,0900 | 46 | 232,32 |
| 11/7/2008 | 5,1900 | -9,74% | 5,1900 | 5,1900 | 5,1900 | 178 | 925,00 |
| 10/7/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 09/7/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 08/7/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 07/7/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 04/7/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 03/7/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 02/7/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 01/7/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 30/6/2008 | 5,7500 | 2,50% | 5,6100 | 5,7500 | 5,4700 | 1.642 | 9.406,80 |
| 27/6/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 26/6/2008 | 5,6100 | -2,43% | 5,6100 | 5,6100 | 5,6100 | 143 | 800,00 |
| 25/6/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 24/6/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 23/6/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7400 | 5.986 | 34.438,00 |
| 20/6/2008 | 5,7500 | 2,50% | 5,0500 | 5,7500 | 5,0500 | 7.154 | 40.944,00 |
| 19/6/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 18/6/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 143 | 800,00 |
| 17/6/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 13/6/2008 | 5,6100 | -2,43% | 5,8500 | 5,8500 | 5,6100 | 100 | 561,70 |
| 12/6/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 7.867 | 45.264,00 |
| 11/6/2008 | 5,7500 | 0,00% | 5,7800 | 5,7800 | 5,7500 | 7.981 | 45.926,00 |
| 10/6/2008 | 5,7500 | -1,20% | 5,7500 | 5,7500 | 5,7500 | 143 | 820,00 |
| 09/6/2008 | 5,8200 | 1,22% | 5,8200 | 5,8200 | 5,8200 | 43 | 249,00 |
| 06/6/2008 | 5,7500 | -1,20% | 5,7500 | 5,7500 | 5,7500 | 143 | 820,00 |
| 05/6/2008 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 04/6/2008 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 03/6/2008 | 5,8200 | 1,22% | 5,7500 | 5,8200 | 5,7500 | 1.753 | 10.199,00 |
| 02/6/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 30/5/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 143 | 820,00 |
| 29/5/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 143 | 820,00 |
| 28/5/2008 | 5,7500 | -1,20% | 5,7500 | 5,7500 | 5,7500 | 171 | 984,00 |
| 27/5/2008 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 26/5/2008 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 23/5/2008 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | 57 | 332,00 |
| 22/5/2008 | 5,8200 | -1,19% | 5,8200 | 5,8200 | 5,8200 | 143 | 830,00 |
| 21/5/2008 | 5,8900 | -1,17% | 5,8900 | 5,8900 | 5,8900 | 200 | 1.176,00 |
| 20/5/2008 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 19/5/2008 | 5,9600 | 4,93% | 5,9600 | 5,9600 | 5,9600 | 855 | 5.100,00 |
| 16/5/2008 | 5,6800 | 1,25% | 5,6100 | 5,6800 | 5,6100 | 926 | 5.260,00 |
| 15/5/2008 | 5,6100 | -2,43% | 5,6800 | 5,6800 | 5,6100 | 413 | 2.329,00 |
| 14/5/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 13/5/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 12/5/2008 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 09/5/2008 | 5,7500 | 3,98% | 5,7500 | 5,7500 | 5,7500 | 420 | 2.419,00 |
| 08/5/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 07/5/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 713 | 3.940,00 |
| 06/5/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 05/5/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 02/5/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 30/4/2008 | 5,5300 | -1,43% | 5,5300 | 5,5300 | 5,5300 | 499 | 2.758,00 |
| 29/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 24/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 23/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 22/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 214 | 1.200,00 |
| 21/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 356 | 2.000,00 |
| 18/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 375 | 2.104,00 |
| 17/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 16/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 15/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 14/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 11/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 143 | 800,00 |
| 10/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 09/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 14 | 80,00 |
| 08/4/2008 | 5,6100 | 0,36% | 5,6000 | 5,6100 | 5,6000 | 328 | 1.837,44 |
| 07/4/2008 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 04/4/2008 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 03/4/2008 | 5,5900 | -0,36% | 5,5900 | 5,5900 | 5,5900 | 29 | 159,20 |
| 02/4/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 01/4/2008 | 5,6100 | 0,18% | 5,6100 | 5,6100 | 5,6100 | 36 | 200,00 |
| 31/3/2008 | 5,6000 | 0,00% | 5,5900 | 5,6000 | 5,5900 | 16.532 | 92.560,44 |
| 28/3/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 713 | 3.990,00 |
| 27/3/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 26/3/2008 | 5,6000 | 6,46% | 5,2600 | 5,6000 | 5,2600 | 1.938 | 10.324,80 |
| 20/3/2008 | 5,2600 | 7,13% | 5,2600 | 5,2600 | 5,2600 | 242 | 1.275,00 |
| 19/3/2008 | 4,9100 | 0,00% | 4,9100 | 4,9100 | 4,9100 | ,00 | |
| 18/3/2008 | 4,9100 | -1,41% | 4,9100 | 4,9100 | 4,9100 | 428 | 2.100,00 |
| 17/3/2008 | 4,9800 | -3,11% | 4,9800 | 4,9800 | 4,9800 | 570 | 2.840,00 |
| 14/3/2008 | 5,1400 | -0,19% | 4,7700 | 5,1400 | 4,7700 | 1.333 | 6.670,00 |
| 13/3/2008 | 5,1500 | -9,65% | 5,1900 | 5,1900 | 5,1400 | 1.878 | 9.676,92 |
| 12/3/2008 | 5,7000 | -9,67% | 5,8200 | 6,1000 | 5,7000 | 1.529 | 8.919,86 |
| 11/3/2008 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 4.162 | 26.280,00 |
| 07/3/2008 | 6,3100 | 69,62% | 4,5900 | 6,3100 | 4,5900 | 13.658 | 76.348,88 |
| 03/3/2008 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|