| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ΕΤΕΜ (ΚΑ) (ΕΤΕΜ)
0,1990 €
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 |
|---|---|---|---|---|---|---|---|
| 27/11/2008 | 0,6400 | 1,59% | 0,6600 | 0,6600 | 0,6300 | 8.555 | ,00 |
| 26/11/2008 | 0,6300 | -4,55% | 0,6800 | 0,6800 | 0,6300 | 2.884 | ,00 |
| 25/11/2008 | 0,6600 | 0,00% | 0,6800 | 0,6800 | 0,6600 | 9.350 | ,00 |
| 24/11/2008 | 0,6600 | 1,54% | 0,6500 | 0,6800 | 0,6500 | 3.679 | ,00 |
| 21/11/2008 | 0,6500 | 6,56% | 0,6300 | 0,6700 | 0,6200 | 20.710 | ,00 |
| 20/11/2008 | 0,6100 | -4,69% | 0,6400 | 0,6400 | 0,6100 | 12.749 | ,00 |
| 19/11/2008 | 0,6400 | -4,48% | 0,6700 | 0,6800 | 0,6400 | 3.770 | ,00 |
| 18/11/2008 | 0,6700 | 0,00% | 0,6600 | 0,6800 | 0,6500 | 3.290 | ,00 |
| 17/11/2008 | 0,6700 | 0,00% | 0,6700 | 0,6800 | 0,6600 | 10.099 | ,00 |
| 14/11/2008 | 0,6700 | -4,29% | 0,7200 | 0,7300 | 0,6500 | 15.040 | ,00 |
| 13/11/2008 | 0,7000 | -2,78% | 0,7300 | 0,7300 | 0,7000 | 9.650 | ,00 |
| 12/11/2008 | 0,7200 | -1,37% | 0,7500 | 0,7500 | 0,7200 | 4.628 | ,00 |
| 11/11/2008 | 0,7300 | -5,19% | 0,7700 | 0,7700 | 0,7200 | 6.600 | ,00 |
| 10/11/2008 | 0,7700 | 5,48% | 0,7700 | 0,7800 | 0,7600 | 15.180 | ,00 |
| 07/11/2008 | 0,7300 | 0,00% | 0,7000 | 0,7500 | 0,7000 | 12.380 | ,00 |
| 06/11/2008 | 0,7300 | -8,75% | 0,7800 | 0,7800 | 0,7200 | 15.920 | ,00 |
| 05/11/2008 | 0,8000 | 2,56% | 0,7900 | 0,8300 | 0,7800 | 39.654 | ,00 |
| 04/11/2008 | 0,7800 | 8,33% | 0,7500 | 0,7900 | 0,7300 | 40.525 | ,00 |
| 03/11/2008 | 0,7200 | 7,46% | 0,7000 | 0,7300 | 0,7000 | 18.563 | ,00 |
| 31/10/2008 | 0,6700 | 3,08% | 0,6500 | 0,7000 | 0,6500 | 32.024 | ,00 |
| 30/10/2008 | 0,6500 | 3,17% | 0,6500 | 0,6700 | 0,6300 | 15.741 | ,00 |
| 29/10/2008 | 0,6300 | 10,53% | 0,6000 | 0,6600 | 0,6000 | 31.590 | ,00 |
| 27/10/2008 | 0,5700 | 3,64% | 0,5200 | 0,5800 | 0,5100 | 34.616 | ,00 |
| 24/10/2008 | 0,5500 | -17,91% | 0,6400 | 0,6500 | 0,5400 | 100.873 | ,00 |
| 23/10/2008 | 0,6700 | -8,22% | 0,7200 | 0,7300 | 0,6600 | 42.380 | ,00 |
| 22/10/2008 | 0,7300 | -3,95% | 0,7300 | 0,7600 | 0,7100 | 19.365 | ,00 |
| 21/10/2008 | 0,7600 | -1,30% | 0,7800 | 0,7900 | 0,7500 | 21.645 | ,00 |
| 20/10/2008 | 0,7700 | -2,53% | 0,8000 | 0,8200 | 0,7600 | 16.600 | ,00 |
| 17/10/2008 | 0,7900 | -1,25% | 0,8400 | 0,8400 | 0,7800 | 22.159 | ,00 |
| 16/10/2008 | 0,8000 | -8,05% | 0,8500 | 0,8500 | 0,7900 | 17.614 | ,00 |
| 15/10/2008 | 0,8700 | -4,40% | 0,8700 | 0,8900 | 0,8500 | 8.770 | ,00 |
| 14/10/2008 | 0,9100 | 8,33% | 0,8800 | 0,9200 | 0,8700 | 44.295 | ,00 |
| 13/10/2008 | 0,8400 | 12,00% | 0,7900 | 0,8400 | 0,7800 | 9.949 | ,00 |
| 10/10/2008 | 0,7500 | -8,54% | 0,7800 | 0,7900 | 0,7400 | 36.564 | ,00 |
| 09/10/2008 | 0,8200 | -1,20% | 0,8300 | 0,8500 | 0,8200 | 21.615 | ,00 |
| 08/10/2008 | 0,8300 | -2,35% | 0,8200 | 0,8500 | 0,7900 | 25.271 | ,00 |
| 07/10/2008 | 0,8500 | 0,00% | 0,8500 | 0,8700 | 0,8100 | 18.164 | ,00 |
| 06/10/2008 | 0,8500 | -4,49% | 0,8900 | 0,8900 | 0,8300 | 11.747 | ,00 |
| 03/10/2008 | 0,8900 | -2,20% | 0,9000 | 0,9200 | 0,8800 | 5.900 | ,00 |
| 02/10/2008 | 0,9100 | 2,25% | 0,9200 | 0,9200 | 0,8900 | 4.505 | ,00 |
| 01/10/2008 | 0,8900 | 1,14% | 0,9000 | 0,9200 | 0,8900 | 6.686 | ,00 |
| 30/9/2008 | 0,8800 | -2,22% | 0,8600 | 0,9000 | 0,8300 | 17.850 | ,00 |
| 29/9/2008 | 0,9000 | -2,17% | 0,9200 | 0,9300 | 0,8700 | 17.777 | ,00 |
| 26/9/2008 | 0,9200 | -2,13% | 0,9500 | 0,9600 | 0,9100 | 11.260 | ,00 |
| 25/9/2008 | 0,9400 | 3,30% | 0,9200 | 0,9400 | 0,9100 | 11.205 | ,00 |
| 24/9/2008 | 0,9100 | 0,00% | 0,9300 | 0,9300 | 0,9100 | 2.450 | ,00 |
| 23/9/2008 | 0,9100 | 0,00% | 0,9100 | 0,9300 | 0,8900 | 11.780 | ,00 |
| 22/9/2008 | 0,9100 | 1,11% | 0,8900 | 0,9100 | 0,8900 | 12.699 | ,00 |
| 19/9/2008 | 0,9000 | 5,88% | 0,8900 | 0,9100 | 0,8800 | 26.004 | ,00 |
| 18/9/2008 | 0,8500 | 0,00% | 0,8300 | 0,8700 | 0,8200 | 27.473 | ,00 |
| 17/9/2008 | 0,8500 | -1,16% | 0,8600 | 0,9000 | 0,8400 | 18.411 | ,00 |
| 16/9/2008 | 0,8600 | -2,27% | 0,8600 | 0,8900 | 0,8400 | 35.880 | ,00 |
| 15/9/2008 | 0,8800 | -3,30% | 0,9000 | 0,9000 | 0,8600 | 23.790 | ,00 |
| 12/9/2008 | 0,9100 | 0,00% | 0,9500 | 0,9500 | 0,9000 | 36.980 | ,00 |
| 11/9/2008 | 0,9100 | -5,21% | 0,9600 | 0,9800 | 0,9000 | 42.241 | ,00 |
| 10/9/2008 | 0,9600 | -4,00% | 1,0100 | 1,0100 | 0,9500 | 41.445 | ,00 |
| 09/9/2008 | 1,0000 | -3,85% | 1,0400 | 1,0500 | 0,9900 | 26.635 | ,00 |
| 08/9/2008 | 1,0400 | 0,00% | 1,0400 | 1,0700 | 1,0300 | 8.150 | ,00 |
| 05/9/2008 | 1,0400 | -3,70% | 1,0600 | 1,0800 | 1,0300 | 15.167 | ,00 |
| 04/9/2008 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0800 | 9.972 | ,00 |
| 03/9/2008 | 1,1100 | -1,77% | 1,1400 | 1,1400 | 1,1100 | 2.102 | ,00 |
| 02/9/2008 | 1,1300 | 0,89% | 1,1400 | 1,1400 | 1,1300 | 3.594 | ,00 |
| 01/9/2008 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1200 | 4.270 | ,00 |
| 29/8/2008 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 3.799 | ,00 |
| 28/8/2008 | 1,1400 | 1,79% | 1,1200 | 1,1400 | 1,1200 | 4.600 | ,00 |
| 27/8/2008 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1200 | 4.376 | ,00 |
| 26/8/2008 | 1,1400 | 0,88% | 1,1400 | 1,1500 | 1,1200 | 2.508 | ,00 |
| 25/8/2008 | 1,1300 | -2,59% | 1,1500 | 1,1500 | 1,1300 | 7.305 | ,00 |
| 22/8/2008 | 1,1600 | 0,87% | 1,1500 | 1,1700 | 1,1500 | 1.174 | ,00 |
| 21/8/2008 | 1,1500 | 2,68% | 1,1200 | 1,1600 | 1,1200 | 14.030 | ,00 |
| 20/8/2008 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1100 | 2.020 | ,00 |
| 19/8/2008 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1400 | 3.950 | ,00 |
| 18/8/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2.570 | ,00 |
| 14/8/2008 | 1,1400 | 1,79% | 1,1200 | 1,1400 | 1,1000 | 4.327 | ,00 |
| 13/8/2008 | 1,1200 | -1,75% | 1,1500 | 1,1500 | 1,1200 | 4.203 | ,00 |
| 12/8/2008 | 1,1400 | 0,88% | 1,1400 | 1,1500 | 1,1300 | 2.176 | ,00 |
| 11/8/2008 | 1,1300 | -1,74% | 1,1400 | 1,1500 | 1,1200 | 9.379 | ,00 |
| 08/8/2008 | 1,1500 | -1,71% | 1,1500 | 1,1700 | 1,1500 | 2.363 | ,00 |
| 07/8/2008 | 1,1700 | -0,85% | 1,1800 | 1,1900 | 1,1600 | 12.460 | ,00 |
| 06/8/2008 | 1,1800 | 1,72% | 1,1600 | 1,1900 | 1,1600 | 23.895 | ,00 |
| 05/8/2008 | 1,1600 | 1,75% | 1,1400 | 1,1700 | 1,1400 | 16.370 | ,00 |
| 04/8/2008 | 1,1400 | -1,72% | 1,1500 | 1,1700 | 1,1400 | 4.468 | ,00 |
| 01/8/2008 | 1,1600 | 1,75% | 1,1300 | 1,1600 | 1,1300 | 3.700 | ,00 |
| 31/7/2008 | 1,1400 | 0,88% | 1,1300 | 1,1700 | 1,1300 | 7.080 | ,00 |
| 30/7/2008 | 1,1300 | 0,89% | 1,1200 | 1,1500 | 1,1200 | 3.288 | ,00 |
| 29/7/2008 | 1,1200 | -2,61% | 1,1300 | 1,1500 | 1,1200 | 4.015 | ,00 |
| 28/7/2008 | 1,1500 | 1,77% | 1,1400 | 1,1600 | 1,1400 | 2.000 | ,00 |
| 25/7/2008 | 1,1300 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 3.103 | ,00 |
| 24/7/2008 | 1,1300 | -4,24% | 1,1800 | 1,1800 | 1,1300 | 6.490 | ,00 |
| 23/7/2008 | 1,1800 | 1,72% | 1,1700 | 1,1800 | 1,1700 | 5.935 | ,00 |
| 22/7/2008 | 1,1600 | -0,85% | 1,2000 | 1,2000 | 1,1400 | 5.500 | ,00 |
| 21/7/2008 | 1,1700 | 1,74% | 1,1300 | 1,1900 | 1,1300 | 4.260 | ,00 |
| 18/7/2008 | 1,1500 | 0,00% | 1,1400 | 1,1800 | 1,1400 | 7.792 | ,00 |
| 17/7/2008 | 1,1500 | 4,55% | 1,1300 | 1,1800 | 1,1300 | 19.706 | ,00 |
| 16/7/2008 | 1,1000 | -5,98% | 1,1800 | 1,1800 | 1,1000 | 6.120 | ,00 |
| 15/7/2008 | 1,1700 | -0,85% | 1,1800 | 1,1800 | 1,1400 | 17.958 | ,00 |
| 14/7/2008 | 1,1800 | 0,85% | 1,1900 | 1,1900 | 1,1800 | 5.994 | ,00 |
| 11/7/2008 | 1,1700 | -2,50% | 1,2200 | 1,2200 | 1,1700 | 10.160 | ,00 |
| 10/7/2008 | 1,2000 | -0,83% | 1,1900 | 1,2600 | 1,1500 | 50.937 | ,00 |
| 09/7/2008 | 1,2100 | 2,54% | 1,1900 | 1,2200 | 1,1600 | 14.718 | ,00 |
| 08/7/2008 | 1,1800 | 0,00% | 1,1900 | 1,1900 | 1,1400 | 10.492 | ,00 |
| 07/7/2008 | 1,1800 | 0,00% | 1,2000 | 1,2000 | 1,1400 | 4.155 | ,00 |
| 04/7/2008 | 1,1800 | 6,31% | 1,1100 | 1,2000 | 1,1100 | 35.997 | ,00 |
| 03/7/2008 | 1,1100 | 6,73% | 1,0400 | 1,1300 | 1,0100 | 49.484 | ,00 |
| 02/7/2008 | 1,0400 | -5,45% | 1,1100 | 1,1600 | 1,0300 | 45.594 | ,00 |
| 01/7/2008 | 1,1000 | -7,56% | 1,1800 | 1,1800 | 1,0900 | 40.428 | ,00 |
| 30/6/2008 | 1,1900 | -1,65% | 1,2100 | 1,2100 | 1,1500 | 26.881 | ,00 |
| 27/6/2008 | 1,2100 | -6,92% | 1,2400 | 1,2900 | 1,1700 | 97.393 | ,00 |
| 26/6/2008 | 1,3000 | -1,52% | 1,3300 | 1,3400 | 1,3000 | 7.650 | ,00 |
| 25/6/2008 | 1,3200 | 0,76% | 1,3100 | 1,3400 | 1,3000 | 20.145 | ,00 |
| 24/6/2008 | 1,3100 | -3,68% | 1,3500 | 1,3500 | 1,3000 | 8.259 | ,00 |
| 23/6/2008 | 1,3600 | -2,86% | 1,4200 | 1,4200 | 1,3500 | 5.170 | ,00 |
| 20/6/2008 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 3.588 | ,00 |
| 19/6/2008 | 1,3800 | -2,82% | 1,4200 | 1,4200 | 1,3800 | 10.800 | ,00 |
| 18/6/2008 | 1,4200 | 2,16% | 1,3900 | 1,4300 | 1,3700 | 11.606 | ,00 |
| 17/6/2008 | 1,3900 | 0,00% | 1,3900 | 1,4100 | 1,3800 | 11.896 | ,00 |
| 13/6/2008 | 1,3900 | 0,72% | 1,3800 | 1,4000 | 1,3700 | 7.714 | ,00 |
| 12/6/2008 | 1,3800 | -0,72% | 1,3900 | 1,4000 | 1,3800 | 5.400 | ,00 |
| 11/6/2008 | 1,3900 | -0,71% | 1,4200 | 1,4300 | 1,3500 | 8.885 | ,00 |
| 10/6/2008 | 1,4000 | -3,45% | 1,4500 | 1,4500 | 1,4000 | 7.888 | ,00 |
| 09/6/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4100 | 3.217 | ,00 |
| 06/6/2008 | 1,4500 | 0,00% | 1,4500 | 1,4700 | 1,4500 | 13.365 | ,00 |
| 05/6/2008 | 1,4500 | 0,69% | 1,4400 | 1,4500 | 1,4400 | 4.270 | ,00 |
| 04/6/2008 | 1,4400 | -1,37% | 1,4700 | 1,4700 | 1,4400 | 6.230 | ,00 |
| 03/6/2008 | 1,4600 | 0,69% | 1,4500 | 1,4900 | 1,4500 | 4.044 | ,00 |
| 02/6/2008 | 1,4500 | 1,40% | 1,4600 | 1,4600 | 1,4300 | 12.121 | ,00 |
| 30/5/2008 | 1,4300 | -0,69% | 1,4600 | 1,4600 | 1,4000 | 39.784 | ,00 |
| 29/5/2008 | 1,4400 | -0,69% | 1,4700 | 1,4700 | 1,4300 | 15.366 | ,00 |
| 28/5/2008 | 1,4500 | 0,00% | 1,4700 | 1,4700 | 1,4500 | 6.205 | ,00 |
| 27/5/2008 | 1,4500 | -2,68% | 1,4900 | 1,4900 | 1,4500 | 11.060 | ,00 |
| 26/5/2008 | 1,4900 | -2,61% | 1,5200 | 1,5200 | 1,4800 | 4.672 | ,00 |
| 23/5/2008 | 1,5300 | 3,38% | 1,5100 | 1,5400 | 1,4700 | 9.920 | ,00 |
| 22/5/2008 | 1,4800 | -1,33% | 1,5000 | 1,5100 | 1,4800 | 3.580 | ,00 |
| 21/5/2008 | 1,5000 | -0,66% | 1,4900 | 1,5200 | 1,4800 | 10.104 | ,00 |
| 20/5/2008 | 1,5100 | -3,82% | 1,5400 | 1,5500 | 1,5100 | 10.280 | ,00 |
| 19/5/2008 | 1,5700 | 1,95% | 1,5400 | 1,5700 | 1,5400 | 4.200 | ,00 |
| 16/5/2008 | 1,5400 | 0,00% | 1,5700 | 1,5700 | 1,5400 | 15.975 | ,00 |
| 15/5/2008 | 1,5400 | 0,65% | 1,5700 | 1,5700 | 1,5400 | 5.930 | ,00 |
| 14/5/2008 | 1,5300 | 0,00% | 1,5600 | 1,6000 | 1,5300 | 20.200 | ,00 |
| 13/5/2008 | 1,5300 | -0,65% | 1,5800 | 1,5800 | 1,5300 | 3.464 | ,00 |
| 12/5/2008 | 1,5400 | -0,65% | 1,5500 | 1,6000 | 1,5400 | 8.870 | ,00 |
| 09/5/2008 | 1,5500 | -1,27% | 1,5700 | 1,5700 | 1,5500 | 5.520 | ,00 |
| 08/5/2008 | 1,5700 | 0,00% | 1,5700 | 1,5900 | 1,5500 | 20.066 | ,00 |
| 07/5/2008 | 1,5700 | 3,29% | 1,5300 | 1,5700 | 1,5300 | 23.880 | ,00 |
| 06/5/2008 | 1,5200 | -3,80% | 1,5800 | 1,5800 | 1,5200 | 12.626 | ,00 |
| 05/5/2008 | 1,5800 | 1,94% | 1,5400 | 1,6000 | 1,5400 | 29.169 | ,00 |
| 02/5/2008 | 1,5500 | 3,33% | 1,5400 | 1,5500 | 1,5200 | 33.390 | ,00 |
| 30/4/2008 | 1,5000 | 3,45% | 1,4600 | 1,5300 | 1,4600 | 17.340 | ,00 |
| 29/4/2008 | 1,4500 | 2,84% | 1,4400 | 1,4600 | 1,4400 | 5.480 | ,00 |
| 24/4/2008 | 1,4100 | -1,40% | 1,4400 | 1,4700 | 1,4100 | 13.352 | ,00 |
| 23/4/2008 | 1,4300 | -2,05% | 1,4700 | 1,5000 | 1,4300 | 22.280 | ,00 |
| 22/4/2008 | 1,4600 | 0,00% | 1,4700 | 1,4700 | 1,4400 | 8.015 | ,00 |
| 21/4/2008 | 1,4600 | 0,69% | 1,5100 | 1,5100 | 1,4500 | 11.800 | ,00 |
| 18/4/2008 | 1,4500 | 0,69% | 1,4400 | 1,4800 | 1,4200 | 37.321 | ,00 |
| 17/4/2008 | 1,4400 | 1,41% | 1,4500 | 1,4700 | 1,4400 | 16.055 | ,00 |
| 16/4/2008 | 1,4200 | 1,43% | 1,4200 | 1,4600 | 1,4100 | 20.840 | ,00 |
| 15/4/2008 | 1,4000 | 0,00% | 1,4400 | 1,4500 | 1,4000 | 19.370 | ,00 |
| 14/4/2008 | 1,4000 | -5,41% | 1,4600 | 1,4600 | 1,4000 | 32.791 | ,00 |
| 11/4/2008 | 1,4800 | -3,27% | 1,5200 | 1,5600 | 1,4800 | 12.899 | ,00 |
| 10/4/2008 | 1,5300 | -1,29% | 1,5500 | 1,5500 | 1,5200 | 5.004 | ,00 |
| 09/4/2008 | 1,5500 | 4,03% | 1,5200 | 1,5700 | 1,5000 | 22.586 | ,00 |
| 08/4/2008 | 1,4900 | -3,87% | 1,5500 | 1,5500 | 1,4800 | 31.870 | ,00 |
| 07/4/2008 | 1,5500 | -2,52% | 1,6000 | 1,6100 | 1,5400 | 26.197 | ,00 |
| 04/4/2008 | 1,5900 | -0,62% | 1,6000 | 1,6300 | 1,5800 | 11.129 | ,00 |
| 03/4/2008 | 1,6000 | -2,44% | 1,6100 | 1,6500 | 1,6000 | 14.950 | ,00 |
| 02/4/2008 | 1,6400 | 3,80% | 1,6000 | 1,6400 | 1,5900 | 20.716 | ,00 |
| 01/4/2008 | 1,5800 | 1,94% | 1,5500 | 1,6000 | 1,5500 | 23.539 | ,00 |
| 31/3/2008 | 1,5500 | 0,00% | 1,5300 | 1,5500 | 1,5000 | 9.098 | ,00 |
| 28/3/2008 | 1,5500 | -1,27% | 1,5800 | 1,5800 | 1,5500 | 9.146 | ,00 |
| 27/3/2008 | 1,5700 | 2,61% | 1,5400 | 1,5900 | 1,5400 | 9.558 | ,00 |
| 26/3/2008 | 1,5300 | 2,68% | 1,5300 | 1,5500 | 1,5200 | 7.590 | ,00 |
| 20/3/2008 | 1,4900 | -1,32% | 1,4900 | 1,5300 | 1,4800 | 21.430 | ,00 |
| 19/3/2008 | 1,5100 | -5,03% | 1,6000 | 1,6000 | 1,5000 | 18.020 | ,00 |
| 18/3/2008 | 1,5900 | 0,63% | 1,6000 | 1,6000 | 1,5700 | 17.400 | ,00 |
| 17/3/2008 | 1,5800 | -3,66% | 1,6000 | 1,6100 | 1,5500 | 19.210 | ,00 |
| 14/3/2008 | 1,6400 | 0,00% | 1,6500 | 1,7000 | 1,6200 | 32.101 | ,00 |
| 13/3/2008 | 1,6400 | -3,53% | 1,6900 | 1,6900 | 1,6100 | 27.969 | ,00 |
| 12/3/2008 | 1,7000 | 1,80% | 1,7200 | 1,7700 | 1,7000 | 29.328 | ,00 |
| 11/3/2008 | 1,6700 | 3,73% | 1,5900 | 1,7000 | 1,5900 | 24.310 | ,00 |
| 07/3/2008 | 1,6100 | -2,42% | 1,6500 | 1,6800 | 1,5800 | 33.977 | ,00 |
| 06/3/2008 | 1,6500 | -5,71% | 1,7200 | 1,7700 | 1,6400 | 14.710 | ,00 |
| 03/3/2008 | 1,7500 | -1,69% | 1,7300 | 1,7600 | 1,6700 | 12.862 | ,00 |
| 29/2/2008 | 1,7800 | 0,00% | 1,7600 | 1,8100 | 1,7400 | 24.574 | ,00 |
| 28/2/2008 | 1,7800 | -6,81% | 1,9200 | 1,9200 | 1,7800 | 24.909 | ,00 |
| 27/2/2008 | 1,9100 | 0,00% | 1,9300 | 1,9500 | 1,8700 | 8.836 | ,00 |
| 26/2/2008 | 1,9100 | 0,00% | 1,9500 | 2,0100 | 1,9000 | 45.138 | ,00 |
| 25/2/2008 | 1,9100 | 4,95% | 1,8500 | 1,9300 | 1,8400 | 51.186 | ,00 |
| 22/2/2008 | 1,8200 | -1,09% | 1,8300 | 1,8300 | 1,7800 | 16.256 | ,00 |
| 21/2/2008 | 1,8400 | 2,22% | 1,8200 | 1,9500 | 1,8200 | 6.340 | ,00 |
| 20/2/2008 | 1,8000 | -2,70% | 1,8600 | 1,8700 | 1,8000 | 19.461 | ,00 |
| 19/2/2008 | 1,8500 | 1,65% | 1,8000 | 1,8800 | 1,7900 | 13.543 | ,00 |
| 18/2/2008 | 1,8200 | 1,11% | 1,7800 | 1,8200 | 1,7800 | 5.000 | ,00 |
| 15/2/2008 | 1,8000 | -1,10% | 1,8400 | 1,8400 | 1,7600 | 14.627 | ,00 |
| 14/2/2008 | 1,8200 | 3,41% | 1,8000 | 1,8500 | 1,8000 | 23.530 | ,00 |
| 13/2/2008 | 1,7600 | 1,73% | 1,7100 | 1,7900 | 1,7100 | 21.152 | ,00 |
| 12/2/2008 | 1,7300 | 2,37% | 1,6900 | 1,7400 | 1,6800 | 11.221 | ,00 |
| 11/2/2008 | 1,6900 | -0,59% | 1,7000 | 1,7300 | 1,6600 | 9.110 | ,00 |
| 08/2/2008 | 1,7000 | 3,03% | 1,7000 | 1,7400 | 1,6800 | 18.461 | ,00 |
| 07/2/2008 | 1,6500 | -5,71% | 1,7600 | 1,7600 | 1,6500 | 16.379 | ,00 |
| 06/2/2008 | 1,7500 | -1,13% | 1,7200 | 1,7700 | 1,7000 | 5.369 | ,00 |
| 05/2/2008 | 1,7700 | -2,21% | 1,8100 | 1,8100 | 1,7700 | 5.731 | ,00 |
| 04/2/2008 | 1,8100 | -1,09% | 1,8600 | 1,8600 | 1,8000 | 7.810 | ,00 |
| 01/2/2008 | 1,8300 | 2,23% | 1,8500 | 1,8800 | 1,8300 | 27.225 | ,00 |
| 31/1/2008 | 1,7900 | -2,19% | 1,8700 | 1,9000 | 1,7800 | 31.529 | ,00 |
| 30/1/2008 | 1,8300 | 0,55% | 1,8100 | 1,9400 | 1,8100 | 49.811 | ,00 |
| 29/1/2008 | 1,8200 | 2,25% | 1,8200 | 1,8600 | 1,8200 | 20.717 | ,00 |
| 28/1/2008 | 1,7800 | -3,26% | 1,7700 | 1,8100 | 1,7300 | 26.941 | ,00 |
| 25/1/2008 | 1,8400 | 6,36% | 1,7900 | 1,8700 | 1,7700 | 63.991 | ,00 |
| 24/1/2008 | 1,7300 | 9,49% | 1,6500 | 1,7300 | 1,6500 | 42.164 | ,00 |
| 23/1/2008 | 1,5800 | -7,06% | 1,7800 | 1,8100 | 1,5600 | 68.497 | ,00 |
| 22/1/2008 | 1,7000 | -2,30% | 1,6300 | 1,7700 | 1,5700 | 72.142 | ,00 |
| 21/1/2008 | 1,7400 | -14,29% | 2,0000 | 2,0000 | 1,6500 | 41.362 | ,00 |
| 18/1/2008 | 2,0300 | 2,53% | 1,9600 | 2,1400 | 1,9500 | 54.683 | ,00 |
| 17/1/2008 | 1,9800 | 1,54% | 1,9400 | 1,9900 | 1,8700 | 36.940 | ,00 |
| 16/1/2008 | 1,9500 | -4,41% | 2,0400 | 2,0400 | 1,8400 | 78.587 | ,00 |
| 15/1/2008 | 2,0400 | -2,39% | 2,1200 | 2,1200 | 2,0300 | 19.241 | ,00 |
| 14/1/2008 | 2,0900 | 0,00% | 2,0800 | 2,1200 | 2,0200 | 22.280 | ,00 |
| 11/1/2008 | 2,0900 | -3,69% | 2,1600 | 2,1900 | 2,0800 | 40.990 | ,00 |
| 10/1/2008 | 2,1700 | -3,98% | 2,2700 | 2,2700 | 2,1300 | 28.477 | ,00 |
| 09/1/2008 | 2,2600 | -3,00% | 2,3300 | 2,3300 | 2,2500 | 21.418 | ,00 |
| 08/1/2008 | 2,3300 | -1,27% | 2,3900 | 2,4000 | 2,3300 | 6.420 | ,00 |
| 07/1/2008 | 2,3600 | 0,00% | 2,3700 | 2,3900 | 2,3500 | 6.190 | ,00 |
| 04/1/2008 | 2,3600 | 0,43% | 2,3900 | 2,5700 | 2,3500 | 45.193 | ,00 |
| 03/1/2008 | 2,3500 | -2,89% | 2,4000 | 2,4000 | 2,3400 | 15.518 | ,00 |
| 02/1/2008 | 2,4200 | 5,68% | 2,3100 | 2,5100 | 2,3100 | 40.428 | ,00 |
| 31/12/2007 | 2,2900 | -2,55% | 2,3700 | 2,3700 | 2,2900 | 8.946 | 20.768,36 |
| 28/12/2007 | 2,3500 | -2,49% | 2,4000 | 2,4200 | 2,3500 | 25.300 | 60.386,80 |
| 27/12/2007 | 2,4100 | -3,60% | 2,4800 | 2,5300 | 2,4100 | 14.304 | 35.167,50 |
| 24/12/2007 | 2,5000 | 4,17% | 2,4200 | 2,5300 | 2,3900 | 43.020 | 106.004,85 |
| 21/12/2007 | 2,4000 | 10,09% | 2,2000 | 2,4400 | 2,1800 | 87.959 | 206.438,35 |
| 20/12/2007 | 2,1800 | -1,36% | 2,2200 | 2,2400 | 2,1700 | 9.875 | 21.690,71 |
| 19/12/2007 | 2,2100 | -2,64% | 2,2500 | 2,3200 | 2,2000 | 16.978 | 38.213,44 |
| 18/12/2007 | 2,2700 | -2,99% | 2,3000 | 2,3300 | 2,2500 | 34.036 | 78.046,55 |
| 17/12/2007 | 2,3400 | -2,90% | 2,4000 | 2,4600 | 2,3200 | 35.840 | 84.905,78 |
| 14/12/2007 | 2,4100 | -0,41% | 2,4500 | 2,4900 | 2,3500 | 64.830 | 157.512,37 |
| 13/12/2007 | 2,4200 | 8,04% | 2,2200 | 2,4700 | 2,2000 | 136.683 | 329.918,20 |
| 12/12/2007 | 2,2400 | 1,82% | 2,1900 | 2,2600 | 2,1400 | 32.481 | 71.478,91 |
| 11/12/2007 | 2,2000 | 3,29% | 2,1400 | 2,2100 | 2,1300 | 55.800 | 121.806,63 |
| 10/12/2007 | 2,1300 | 2,90% | 2,0700 | 2,1300 | 2,0700 | 4.021 | 8.517,73 |
| 07/12/2007 | 2,0700 | -0,48% | 2,1100 | 2,1300 | 2,0600 | 12.502 | 26.138,14 |
| 06/12/2007 | 2,0800 | 0,00% | 2,0800 | 2,1800 | 2,0800 | 24.860 | 53.290,37 |
| 05/12/2007 | 2,0800 | 1,96% | 2,0200 | 2,1000 | 2,0200 | 13.373 | 27.753,81 |
| 04/12/2007 | 2,0400 | -2,86% | 2,1000 | 2,1000 | 2,0300 | 11.361 | 23.285,46 |
| 03/12/2007 | 2,1000 | -0,47% | 2,1100 | 2,1200 | 2,0800 | 8.250 | 17.243,70 |
| 30/11/2007 | 2,1100 | 0,96% | 2,0700 | 2,1400 | 2,0700 | 8.260 | 17.405,39 |
| 29/11/2007 | 2,0900 | 0,48% | 2,1100 | 2,1800 | 2,0600 | 53.415 | 113.038,95 |
| 28/11/2007 | 2,0800 | 4,00% | 2,0300 | 2,0900 | 2,0000 | 31.700 | 64.375,50 |
| 27/11/2007 | 2,0000 | -2,91% | 2,0300 | 2,0300 | 1,9600 | 25.480 | 50.771,45 |
| 26/11/2007 | 2,0600 | 1,48% | 2,0900 | 2,0900 | 2,0400 | 39.680 | 7.720.592,00 |
| 23/11/2007 | 2,0300 | 6,84% | 1,9000 | 2,0600 | 1,9000 | 27.441 | 55.079,94 |
| 22/11/2007 | 1,9000 | -3,55% | 1,9400 | 2,0000 | 1,9000 | 38.160 | 74.225,29 |
| 21/11/2007 | 1,9700 | -7,51% | 2,0600 | 2,0700 | 1,9500 | 44.465 | 89.765,00 |
| 20/11/2007 | 2,1300 | -0,93% | 2,1400 | 2,1400 | 2,0600 | 29.386 | 6.186.440,00 |
| 19/11/2007 | 2,1500 | -2,71% | 2,2200 | 2,2200 | 2,1500 | 16.580 | 35.456,10 |
| 16/11/2007 | 2,2100 | 1,84% | 2,1600 | 2,2200 | 2,1300 | 33.899 | 73.750,91 |
| 15/11/2007 | 2,1700 | -5,65% | 2,3200 | 2,3200 | 2,1600 | 95.468 | 210.296,11 |
| 14/11/2007 | 2,3000 | 0,00% | 2,3400 | 2,3500 | 2,2900 | 12.780 | 29.536,60 |
| 13/11/2007 | 2,3000 | 0,44% | 2,3200 | 2,3200 | 2,2300 | 54.203 | 11.998.113,00 |
| 12/11/2007 | 2,2900 | -4,58% | 2,4200 | 2,4200 | 2,2600 | 39.238 | 90.922,40 |
| 09/11/2007 | 2,4000 | -0,41% | 2,4100 | 2,4400 | 2,3700 | 18.318 | 43.303,80 |
| 08/11/2007 | 2,4100 | -0,82% | 2,4000 | 2,4400 | 2,4000 | 9.191 | 22.252,19 |
| 07/11/2007 | 2,4300 | -2,80% | 2,4900 | 2,4900 | 2,4300 | 10.660 | 26.040,00 |
| 06/11/2007 | 2,5000 | 3,73% | 2,4400 | 2,5000 | 2,4200 | 21.786 | 53.407,00 |
| 05/11/2007 | 2,4100 | -1,63% | 2,4500 | 2,4800 | 2,4100 | 16.070 | 39.244,90 |
| 02/11/2007 | 2,4500 | -0,41% | 2,4400 | 2,4800 | 2,4300 | 16.550 | 40.533,83 |
| 01/11/2007 | 2,4600 | -1,99% | 0,0000 | 0,0000 | 2,4500 | 29.286 | 72.938,48 |
| 31/10/2007 | 2,5100 | 1,21% | 2,5200 | 0,0000 | 2,4400 | 45.655 | 113.439,00 |
| 30/10/2007 | 2,4800 | -1,20% | 2,5400 | 2,5400 | 2,4800 | 19.210 | 47.861,70 |
| 29/10/2007 | 2,5100 | -1,57% | 2,5600 | 2,5600 | 2,5000 | 12.850 | 32.275,50 |
| 26/10/2007 | 2,5500 | 1,19% | 2,5600 | 2,5800 | 2,5100 | 10.450 | 26.562,00 |
| 25/10/2007 | 2,5200 | ∞% | 0,0000 | 2,6200 | 2,5200 | 24.769 | 63.482,60 |
| 24/10/2007 | 0,0000 | -100,00% | 2,5700 | 2,5700 | 0,0000 | 7.730 | 19.702,00 |
| 23/10/2007 | 2,5500 | 1,59% | 0,0000 | 2,5700 | 2,5200 | 17.742 | 45.153,57 |
| 22/10/2007 | 2,5100 | -2,33% | 2,5400 | 2,5400 | 2,4700 | 34.155 | 85.356,60 |
| 19/10/2007 | 2,5700 | -0,77% | 2,5900 | 2,6200 | 2,5700 | 16.026 | 41.011,61 |
| 18/10/2007 | 2,5900 | -3,36% | 2,6800 | 2,6800 | 2,5600 | 37.920 | 99.133,50 |
| 17/10/2007 | 2,6800 | 0,75% | 2,7000 | 2,7200 | 2,6700 | 8.272 | 22.206,40 |
| 16/10/2007 | 2,6600 | -2,56% | 2,7300 | 2,7300 | 2,6600 | 13.735 | 36.660,10 |
| 15/10/2007 | 2,7300 | 1,11% | 2,7000 | 2,7300 | 2,7000 | 6.292 | 17.132,04 |
| 12/10/2007 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,6800 | 23.595 | 63.797,00 |
| 11/10/2007 | 2,7200 | 0,37% | 2,7300 | 2,7900 | 2,7100 | 32.032 | 87.960,00 |
| 10/10/2007 | 2,7100 | -0,37% | 2,7100 | 2,7300 | 2,6900 | 22.296 | 60.382,00 |
| 09/10/2007 | 2,7200 | 0,00% | 2,7500 | 2,7700 | 2,7100 | 32.648 | 89.777,36 |
| 08/10/2007 | 2,7200 | -0,73% | 2,7300 | 2,8000 | 2,7200 | 35.580 | 97.780,72 |
| 05/10/2007 | 2,7400 | 1,48% | 2,7000 | 2,7600 | 2,7000 | 14.754 | 40.374,00 |
| 04/10/2007 | 2,7000 | -1,10% | 2,7300 | 2,7700 | 2,7000 | 27.441 | 74.789,00 |
| 03/10/2007 | 2,7300 | -1,80% | 2,7800 | 2,8100 | 2,7300 | 15.870 | 44.112,30 |
| 02/10/2007 | 2,7800 | 2,21% | 2,7400 | 2,8100 | 2,7400 | 49.410 | 138.175,20 |
| 01/10/2007 | 2,7200 | -1,45% | 2,8000 | 2,8000 | 2,7200 | 25.850 | 71.453,00 |
| 28/9/2007 | 2,7600 | -1,08% | 2,7900 | 2,7900 | 2,7600 | 14.100 | 39.028,00 |
| 27/9/2007 | 2,7900 | -0,36% | 2,8000 | 2,8400 | 2,7800 | 26.446 | 74.180,29 |
| 26/9/2007 | 2,8000 | 1,45% | 2,8000 | 2,8100 | 2,7600 | 30.080 | 83.983,40 |
| 25/9/2007 | 2,7600 | -2,13% | 2,8500 | 2,8500 | 2,7400 | 23.488 | 65.526,80 |
| 24/9/2007 | 2,8200 | 1,81% | 2,7600 | 2,8600 | 2,7600 | 41.638 | 115.035,36 |
| 21/9/2007 | 2,7700 | 3,36% | 2,6800 | 2,8800 | 2,6800 | 59.167 | 166.015,77 |
| 20/9/2007 | 2,6800 | 3,08% | 2,6100 | 2,7000 | 2,6100 | 37.035 | 98.717,00 |
| 19/9/2007 | 2,6000 | 2,36% | 2,5800 | 2,6200 | 2,5800 | 15.117 | 38.523,00 |
| 18/9/2007 | 2,5400 | 0,00% | 0,0000 | 2,5400 | 2,5000 | 8.370 | 21.114,38 |
| 17/9/2007 | 2,5400 | -0,39% | 2,5700 | 2,6200 | 2,5400 | 8.200 | 21.118,00 |
| 14/9/2007 | 2,5500 | 0,00% | 0,0000 | 2,5500 | 2,5100 | 15.100 | 38.391,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|