| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΓΙΟΥΡΟΜΠΡΟΚΕΡΣ Α.Ε. (ΕΥΒΡΚ)
0,0080 €
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 |
|---|---|---|---|---|---|---|---|
| 03/12/2008 | 0,5400 | -1,82% | 0,5000 | 0,5400 | 0,5000 | 250 | ,00 |
| 02/12/2008 | 0,5500 | 0,00% | 0,5500 | 0,5500 | 0,5500 | ,00 | |
| 01/12/2008 | 0,5500 | 0,00% | 0,5500 | 0,5500 | 0,5500 | ,00 | |
| 28/11/2008 | 0,5500 | 5,77% | 0,5500 | 0,5500 | 0,5500 | 200 | ,00 |
| 27/11/2008 | 0,5200 | 6,12% | 0,5200 | 0,5200 | 0,5200 | 50 | ,00 |
| 26/11/2008 | 0,4900 | 0,00% | 0,4900 | 0,4900 | 0,4900 | ,00 | |
| 25/11/2008 | 0,4900 | 8,89% | 0,4800 | 0,4900 | 0,4800 | 450 | ,00 |
| 24/11/2008 | 0,4500 | 0,00% | 0,4500 | 0,4500 | 0,4500 | ,00 | |
| 21/11/2008 | 0,4500 | 0,00% | 0,4300 | 0,4500 | 0,4300 | 850 | ,00 |
| 20/11/2008 | 0,4500 | 0,00% | 0,4500 | 0,4500 | 0,4500 | ,00 | |
| 19/11/2008 | 0,4500 | 0,00% | 0,4200 | 0,4500 | 0,4200 | 1.820 | ,00 |
| 18/11/2008 | 0,4500 | -4,26% | 0,4400 | 0,4700 | 0,4300 | 1.920 | ,00 |
| 17/11/2008 | 0,4700 | -4,08% | 0,4700 | 0,5000 | 0,4600 | 2.850 | ,00 |
| 14/11/2008 | 0,4900 | -2,00% | 0,4600 | 0,4900 | 0,4500 | 800 | ,00 |
| 13/11/2008 | 0,5000 | 0,00% | 0,5000 | 0,5000 | 0,5000 | 1.510 | ,00 |
| 12/11/2008 | 0,5000 | 0,00% | 0,5000 | 0,5000 | 0,5000 | ,00 | |
| 11/11/2008 | 0,5000 | -9,09% | 0,5200 | 0,5200 | 0,5000 | 3.500 | ,00 |
| 10/11/2008 | 0,5500 | 10,00% | 0,5500 | 0,5500 | 0,5500 | 110 | ,00 |
| 07/11/2008 | 0,5000 | 8,70% | 0,5000 | 0,5000 | 0,5000 | 620 | ,00 |
| 06/11/2008 | 0,4600 | -8,00% | 0,4800 | 0,4800 | 0,4600 | 1.510 | ,00 |
| 05/11/2008 | 0,5000 | 6,38% | 0,4700 | 0,5100 | 0,4600 | 13.957 | ,00 |
| 04/11/2008 | 0,4700 | 2,17% | 0,4200 | 0,4800 | 0,4200 | 9.720 | ,00 |
| 03/11/2008 | 0,4600 | 2,22% | 0,4800 | 0,4900 | 0,4500 | 4.930 | ,00 |
| 31/10/2008 | 0,4500 | 7,14% | 0,4200 | 0,4600 | 0,4200 | 7.000 | ,00 |
| 30/10/2008 | 0,4200 | 0,00% | 0,4200 | 0,4200 | 0,4000 | 6.680 | ,00 |
| 29/10/2008 | 0,4200 | 7,69% | 0,4200 | 0,4200 | 0,4000 | 5.140 | ,00 |
| 27/10/2008 | 0,3900 | 8,33% | 0,3900 | 0,3900 | 0,3900 | 2.000 | ,00 |
| 24/10/2008 | 0,3600 | 0,00% | 0,3300 | 0,3700 | 0,2900 | 65.356 | ,00 |
| 23/10/2008 | 0,3600 | -20,00% | 0,4300 | 0,4500 | 0,3600 | 25.095 | ,00 |
| 22/10/2008 | 0,4500 | -8,16% | 0,5100 | 0,5100 | 0,4500 | 8.890 | ,00 |
| 21/10/2008 | 0,4900 | -12,50% | 0,5400 | 0,5400 | 0,4500 | 1.927.975 | ,00 |
| 20/10/2008 | 0,5600 | -11,11% | 0,5700 | 0,5700 | 0,5500 | 5.790 | ,00 |
| 17/10/2008 | 0,6300 | -8,70% | 0,6400 | 0,6500 | 0,6300 | 565 | ,00 |
| 16/10/2008 | 0,6900 | -5,48% | 0,6600 | 0,7500 | 0,6600 | 1.922 | ,00 |
| 15/10/2008 | 0,7300 | 2,82% | 0,6400 | 0,7300 | 0,6400 | 135 | ,00 |
| 14/10/2008 | 0,7100 | 9,23% | 0,7000 | 0,7100 | 0,6200 | 21.615 | ,00 |
| 13/10/2008 | 0,6500 | 6,56% | 0,6700 | 0,6700 | 0,6500 | 6.289 | ,00 |
| 10/10/2008 | 0,6100 | -1,61% | 0,5700 | 0,6100 | 0,5700 | 4.011 | ,00 |
| 09/10/2008 | 0,6200 | -3,13% | 0,6300 | 0,6800 | 0,6100 | 2.340 | ,00 |
| 08/10/2008 | 0,6400 | -11,11% | 0,6500 | 0,7100 | 0,6400 | 3.950 | ,00 |
| 07/10/2008 | 0,7200 | -4,00% | 0,6800 | 0,7300 | 0,6800 | 1.115 | ,00 |
| 06/10/2008 | 0,7500 | -2,60% | 0,7500 | 0,7500 | 0,7000 | 2.560 | ,00 |
| 03/10/2008 | 0,7700 | -8,33% | 0,7600 | 0,8700 | 0,7600 | 2.818 | ,00 |
| 02/10/2008 | 0,8400 | -9,68% | 0,8500 | 0,8800 | 0,8400 | 3.200 | ,00 |
| 01/10/2008 | 0,9300 | -3,12% | 0,9800 | 0,9800 | 0,9100 | 490 | ,00 |
| 30/9/2008 | 0,9600 | 0,00% | 0,8800 | 0,9700 | 0,8800 | 85 | ,00 |
| 29/9/2008 | 0,9600 | -4,95% | 0,9200 | 0,9700 | 0,9100 | 1.210 | ,00 |
| 26/9/2008 | 1,0100 | -4,72% | 0,9800 | 1,1300 | 0,9800 | 1.252 | ,00 |
| 25/9/2008 | 1,0600 | 9,28% | 0,9300 | 1,0600 | 0,9300 | 2.185 | ,00 |
| 24/9/2008 | 0,9700 | 3,19% | 0,8800 | 1,0100 | 0,8800 | 845 | ,00 |
| 23/9/2008 | 0,9400 | -2,08% | 0,9000 | 0,9400 | 0,8900 | 422 | ,00 |
| 22/9/2008 | 0,9600 | 3,23% | 0,8500 | 0,9600 | 0,8500 | 515 | ,00 |
| 19/9/2008 | 0,9300 | 5,68% | 0,9300 | 0,9300 | 0,9300 | 1.500 | ,00 |
| 18/9/2008 | 0,8800 | -8,33% | 0,8700 | 0,9000 | 0,8700 | 2.200 | ,00 |
| 17/9/2008 | 0,9600 | -1,03% | 0,9600 | 0,9600 | 0,9600 | 1.000 | ,00 |
| 16/9/2008 | 0,9700 | -3,00% | 0,9100 | 0,9700 | 0,9100 | 3.517 | ,00 |
| 15/9/2008 | 1,0000 | -1,96% | 0,9300 | 1,0000 | 0,9200 | 2.576 | ,00 |
| 12/9/2008 | 1,0200 | -2,86% | 1,0500 | 1,0500 | 0,9800 | 2.898 | ,00 |
| 11/9/2008 | 1,0500 | -2,78% | 1,0100 | 1,0700 | 1,0000 | 1.768 | ,00 |
| 10/9/2008 | 1,0800 | -14,29% | 1,1500 | 1,1800 | 1,0100 | 8.770 | ,00 |
| 09/9/2008 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,1800 | 620 | ,00 |
| 08/9/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/9/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/9/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/9/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/9/2008 | 1,3000 | 1,56% | 1,2000 | 1,3000 | 1,2000 | 425 | ,00 |
| 01/9/2008 | 1,2800 | 0,00% | 1,3600 | 1,3600 | 1,2800 | 4 | ,00 |
| 29/8/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 28/8/2008 | 1,2800 | 8,47% | 1,2800 | 1,2800 | 1,2800 | 2 | ,00 |
| 27/8/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/8/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 1.250 | ,00 |
| 25/8/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 22/8/2008 | 1,1800 | -8,53% | 1,4100 | 1,4100 | 1,1800 | 1.137 | ,00 |
| 21/8/2008 | 1,2900 | -3,01% | 1,2200 | 1,2900 | 1,2100 | 314 | ,00 |
| 20/8/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 19/8/2008 | 1,3300 | 2,31% | 1,1700 | 1,3300 | 1,1700 | 60 | ,00 |
| 18/8/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/8/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/8/2008 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,1700 | 1.012 | ,00 |
| 12/8/2008 | 1,2400 | 6,90% | 1,2700 | 1,2700 | 1,2400 | 1.342 | ,00 |
| 11/8/2008 | 1,1600 | -7,20% | 1,3600 | 1,3600 | 1,1600 | 13 | ,00 |
| 08/8/2008 | 1,2500 | -8,09% | 1,4100 | 1,4100 | 1,2400 | 33 | ,00 |
| 07/8/2008 | 1,3600 | 3,03% | 1,3700 | 1,3700 | 1,3500 | 88 | ,00 |
| 06/8/2008 | 1,3200 | 3,94% | 1,3600 | 1,3600 | 1,3200 | 502 | ,00 |
| 05/8/2008 | 1,2700 | 0,00% | 1,2100 | 1,2700 | 1,2100 | 1.003 | ,00 |
| 04/8/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 01/8/2008 | 1,2700 | -0,78% | 1,2700 | 1,2700 | 1,2700 | 1.000 | ,00 |
| 31/7/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 2.000 | ,00 |
| 30/7/2008 | 1,2800 | 3,23% | 1,2600 | 1,2800 | 1,2600 | 715 | ,00 |
| 29/7/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 400 | ,00 |
| 28/7/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 25/7/2008 | 1,2400 | -3,88% | 1,2300 | 1,3000 | 1,2300 | 1.260 | ,00 |
| 24/7/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 23/7/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 1.000 | ,00 |
| 22/7/2008 | 1,2900 | -2,27% | 1,2100 | 1,2900 | 1,2100 | 250 | ,00 |
| 21/7/2008 | 1,3200 | 3,94% | 1,3700 | 1,3700 | 1,2800 | 1.515 | ,00 |
| 18/7/2008 | 1,2700 | 7,63% | 1,2200 | 1,2900 | 1,2100 | 4.055 | ,00 |
| 17/7/2008 | 1,1800 | 1,72% | 1,2000 | 1,2000 | 1,1300 | 850 | ,00 |
| 16/7/2008 | 1,1600 | -2,52% | 1,1900 | 1,1900 | 1,0800 | 3.445 | ,00 |
| 15/7/2008 | 1,1900 | 0,00% | 1,1000 | 1,1900 | 1,0900 | 1.255 | ,00 |
| 14/7/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 200 | ,00 |
| 11/7/2008 | 1,1900 | -1,65% | 1,2000 | 1,2100 | 1,1300 | 832 | ,00 |
| 10/7/2008 | 1,2100 | -6,92% | 1,2100 | 1,2500 | 1,1700 | 6.980 | ,00 |
| 09/7/2008 | 1,3000 | -5,80% | 1,4100 | 1,4100 | 1,2800 | 550 | ,00 |
| 08/7/2008 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 07/7/2008 | 1,3800 | 5,34% | 1,3700 | 1,3800 | 1,2600 | 1.671 | ,00 |
| 04/7/2008 | 1,3100 | 18,02% | 1,1800 | 1,3300 | 1,1800 | 8.920 | ,00 |
| 03/7/2008 | 1,1100 | 0,91% | 1,1300 | 1,1600 | 1,0800 | 8.360 | ,00 |
| 02/7/2008 | 1,1000 | -9,84% | 1,1800 | 1,2500 | 1,1000 | 8.174 | ,00 |
| 01/7/2008 | 1,2200 | -10,29% | 1,3000 | 1,3000 | 1,2000 | 4.300 | ,00 |
| 30/6/2008 | 1,3600 | -2,16% | 1,3000 | 1,3600 | 1,2700 | 2.310 | ,00 |
| 27/6/2008 | 1,3900 | -5,44% | 1,4800 | 1,4800 | 1,3800 | 450 | ,00 |
| 26/6/2008 | 1,4700 | -5,77% | 1,5300 | 1,6000 | 1,4700 | 2.105 | ,00 |
| 25/6/2008 | 1,5600 | -3,11% | 1,5600 | 1,5600 | 1,5600 | 100 | ,00 |
| 24/6/2008 | 1,6100 | 3,21% | 1,6000 | 1,6900 | 1,5700 | 2.682 | ,00 |
| 23/6/2008 | 1,5600 | -6,02% | 1,8200 | 1,8200 | 1,5600 | 350 | ,00 |
| 20/6/2008 | 1,6600 | -0,60% | 1,5900 | 1,6700 | 1,5900 | 1.065 | ,00 |
| 19/6/2008 | 1,6700 | -6,70% | 1,8000 | 1,9200 | 1,6200 | 339 | ,00 |
| 18/6/2008 | 1,7900 | -1,10% | 1,6400 | 1,7900 | 1,6400 | 942 | ,00 |
| 17/6/2008 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8100 | 220 | ,00 |
| 13/6/2008 | 1,8000 | -6,25% | 1,7500 | 1,8000 | 1,7300 | 1.585 | ,00 |
| 12/6/2008 | 1,9200 | -4,95% | 2,0300 | 2,0700 | 1,8700 | 9.400 | ,00 |
| 11/6/2008 | 2,0200 | -0,98% | 2,0200 | 2,0300 | 1,9400 | 1.010 | ,00 |
| 10/6/2008 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 55 | ,00 |
| 09/6/2008 | 2,0400 | 1,49% | 2,0600 | 2,0600 | 1,9100 | 410 | ,00 |
| 06/6/2008 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 05/6/2008 | 2,0100 | -1,95% | 1,9100 | 2,0500 | 1,9000 | 1.899 | ,00 |
| 04/6/2008 | 2,0500 | 2,50% | 2,0500 | 2,0500 | 2,0500 | 50 | ,00 |
| 03/6/2008 | 2,0000 | 4,17% | 1,9900 | 2,0000 | 1,9800 | 1.343 | ,00 |
| 02/6/2008 | 1,9200 | -7,69% | 1,9900 | 1,9900 | 1,9200 | 480 | ,00 |
| 30/5/2008 | 2,0800 | 7,22% | 1,9800 | 2,0800 | 1,8700 | 4.236 | ,00 |
| 29/5/2008 | 1,9400 | -3,00% | 1,9400 | 1,9700 | 1,9400 | 608 | ,00 |
| 28/5/2008 | 2,0000 | 2,56% | 1,9400 | 2,0000 | 1,9400 | 1.135 | ,00 |
| 27/5/2008 | 1,9500 | 0,00% | 1,9400 | 1,9500 | 1,8600 | 500 | ,00 |
| 26/5/2008 | 1,9500 | 0,52% | 1,9600 | 1,9600 | 1,8600 | 250 | ,00 |
| 23/5/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 22/5/2008 | 1,9400 | 2,11% | 1,8400 | 1,9500 | 1,8300 | 1.311 | ,00 |
| 21/5/2008 | 1,9000 | 2,15% | 1,7500 | 1,9800 | 1,7500 | 51 | ,00 |
| 20/5/2008 | 1,8600 | -5,58% | 2,1000 | 2,1000 | 1,8500 | 2.475 | ,00 |
| 19/5/2008 | 1,9700 | 0,00% | 1,9000 | 1,9700 | 1,8900 | 720 | ,00 |
| 16/5/2008 | 1,9700 | 3,68% | 2,0300 | 2,0300 | 1,8500 | 611 | ,00 |
| 15/5/2008 | 1,9000 | -0,52% | 1,9000 | 1,9000 | 1,8200 | 710 | ,00 |
| 14/5/2008 | 1,9100 | 0,53% | 1,8200 | 1,9100 | 1,8200 | 1.630 | ,00 |
| 13/5/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 130 | ,00 |
| 12/5/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8500 | 1.500 | ,00 |
| 09/5/2008 | 1,9000 | -5,47% | 2,0500 | 2,0500 | 1,9000 | 195 | ,00 |
| 08/5/2008 | 2,0100 | -0,99% | 1,8600 | 2,0100 | 1,8600 | 2.010 | ,00 |
| 07/5/2008 | 2,0300 | 0,00% | 2,0300 | 2,0400 | 1,9500 | 2.250 | ,00 |
| 06/5/2008 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 100 | ,00 |
| 05/5/2008 | 2,0300 | 2,53% | 1,9500 | 2,0300 | 1,9500 | 1.410 | ,00 |
| 02/5/2008 | 1,9800 | 0,00% | 1,9800 | 2,0700 | 1,9800 | 885 | ,00 |
| 30/4/2008 | 1,9800 | 0,00% | 1,9700 | 1,9800 | 1,9500 | 1.844 | ,00 |
| 29/4/2008 | 1,9800 | -0,50% | 1,9800 | 1,9900 | 1,8200 | 3.600 | ,00 |
| 24/4/2008 | 1,9900 | 3,11% | 1,9300 | 1,9900 | 1,9300 | 10 | ,00 |
| 23/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 22/4/2008 | 1,9300 | 0,00% | 1,8400 | 1,9300 | 1,8400 | 10 | ,00 |
| 21/4/2008 | 1,9300 | 0,52% | 1,9300 | 1,9300 | 1,9300 | 1 | ,00 |
| 18/4/2008 | 1,9200 | 6,08% | 1,9200 | 1,9200 | 1,9200 | 1 | ,00 |
| 17/4/2008 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 16/4/2008 | 1,8100 | 1,12% | 1,8100 | 1,8100 | 1,8100 | 1.200 | ,00 |
| 15/4/2008 | 1,7900 | -1,10% | 1,7800 | 1,8000 | 1,6400 | 3.000 | ,00 |
| 14/4/2008 | 1,8100 | -0,55% | 1,8200 | 1,8200 | 1,7600 | 790 | ,00 |
| 11/4/2008 | 1,8200 | -0,55% | 1,8400 | 1,8400 | 1,7500 | 11.673 | ,00 |
| 10/4/2008 | 1,8300 | -3,68% | 1,9000 | 1,9800 | 1,8300 | 1.086 | ,00 |
| 09/4/2008 | 1,9000 | -1,55% | 1,9100 | 1,9100 | 1,7900 | 1.662 | ,00 |
| 08/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 07/4/2008 | 1,9300 | 5,46% | 1,8500 | 1,9400 | 1,8300 | 1.301 | ,00 |
| 04/4/2008 | 1,8300 | 0,00% | 1,8700 | 1,8700 | 1,7600 | 200 | ,00 |
| 03/4/2008 | 1,8300 | 1,10% | 1,8200 | 1,9000 | 1,7700 | 702 | ,00 |
| 02/4/2008 | 1,8100 | 1,12% | 1,8300 | 1,8300 | 1,7600 | 1.520 | ,00 |
| 01/4/2008 | 1,7900 | 0,00% | 1,8000 | 1,8100 | 1,7000 | 3.645 | ,00 |
| 31/3/2008 | 1,7900 | -1,10% | 1,7700 | 1,8100 | 1,7000 | 3.241 | ,00 |
| 28/3/2008 | 1,8100 | -3,21% | 1,9700 | 1,9700 | 1,8100 | 741 | ,00 |
| 27/3/2008 | 1,8700 | 4,47% | 1,8700 | 1,8800 | 1,7800 | 5.236 | ,00 |
| 26/3/2008 | 1,7900 | 1,13% | 1,7200 | 1,7900 | 1,7200 | 237 | ,00 |
| 20/3/2008 | 1,7700 | 2,91% | 1,7000 | 1,7700 | 1,6000 | 910 | ,00 |
| 19/3/2008 | 1,7200 | -4,44% | 1,7300 | 1,8400 | 1,7000 | 5.380 | ,00 |
| 18/3/2008 | 1,8000 | -3,74% | 1,9100 | 1,9100 | 1,8000 | 1.320 | ,00 |
| 17/3/2008 | 1,8700 | -1,06% | 1,8900 | 1,8900 | 1,7300 | 2.127 | ,00 |
| 14/3/2008 | 1,8900 | 1,61% | 1,8600 | 1,8900 | 1,8500 | 5.120 | ,00 |
| 13/3/2008 | 1,8600 | 1,09% | 1,8500 | 1,9100 | 1,8000 | 10.128 | ,00 |
| 12/3/2008 | 1,8400 | -2,65% | 1,9400 | 1,9400 | 1,8400 | 5.219 | ,00 |
| 11/3/2008 | 1,8900 | 0,00% | 1,9300 | 1,9900 | 1,8900 | 4.186 | ,00 |
| 07/3/2008 | 1,8900 | -4,55% | 1,8500 | 1,9600 | 1,8400 | 2.406 | ,00 |
| 06/3/2008 | 1,9800 | -1,49% | 1,9500 | 1,9800 | 1,8700 | 434 | ,00 |
| 03/3/2008 | 2,0100 | 2,55% | 2,0300 | 2,0300 | 1,9000 | 18 | ,00 |
| 29/2/2008 | 1,9600 | 0,51% | 1,8800 | 2,0000 | 1,8600 | 9.538 | ,00 |
| 28/2/2008 | 1,9500 | -6,25% | 2,0000 | 2,1300 | 1,9300 | 9.447 | ,00 |
| 27/2/2008 | 2,0800 | -1,89% | 2,0100 | 2,1000 | 1,9100 | 18.747 | ,00 |
| 26/2/2008 | 2,1200 | -9,79% | 2,3700 | 2,5100 | 2,1200 | 27.421 | ,00 |
| 25/2/2008 | 2,3500 | 0,43% | 2,4000 | 2,4600 | 2,3100 | 16.692 | ,00 |
| 22/2/2008 | 2,3400 | 6,85% | 2,2800 | 2,5600 | 2,2600 | 38.011 | ,00 |
| 21/2/2008 | 2,1900 | 19,67% | 1,8800 | 2,1900 | 1,8800 | 16.477 | ,00 |
| 20/2/2008 | 1,8300 | 5,78% | 1,7400 | 1,8700 | 1,6800 | 9.233 | ,00 |
| 19/2/2008 | 1,7300 | 0,58% | 1,7300 | 1,7300 | 1,7100 | 2.452 | ,00 |
| 18/2/2008 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,7200 | 31 | ,00 |
| 15/2/2008 | 1,7200 | -1,71% | 1,7000 | 1,7400 | 1,7000 | 871 | ,00 |
| 14/2/2008 | 1,7500 | 1,16% | 1,7400 | 1,7600 | 1,7400 | 350 | ,00 |
| 13/2/2008 | 1,7300 | 1,17% | 1,7200 | 1,7300 | 1,7200 | 300 | ,00 |
| 12/2/2008 | 1,7100 | 6,21% | 1,6800 | 1,7100 | 1,6800 | 310 | ,00 |
| 11/2/2008 | 1,6100 | -7,47% | 1,7000 | 1,7000 | 1,5900 | 3.921 | ,00 |
| 08/2/2008 | 1,7400 | 0,00% | 1,7800 | 1,7800 | 1,6400 | 3.163 | ,00 |
| 07/2/2008 | 1,7400 | -2,79% | 1,6800 | 1,7400 | 1,6800 | 1.480 | ,00 |
| 06/2/2008 | 1,7900 | -1,10% | 1,7700 | 1,7900 | 1,7700 | 1.077 | ,00 |
| 05/2/2008 | 1,8100 | 3,43% | 1,6300 | 1,8200 | 1,6300 | 43 | ,00 |
| 04/2/2008 | 1,7500 | -5,91% | 1,8700 | 1,8700 | 1,7400 | 1.415 | ,00 |
| 01/2/2008 | 1,8600 | 1,09% | 1,8600 | 1,8600 | 1,7800 | 1.925 | ,00 |
| 31/1/2008 | 1,8400 | 0,00% | 1,8500 | 1,8500 | 1,7800 | 1.400 | ,00 |
| 30/1/2008 | 1,8400 | 2,22% | 1,8300 | 1,8500 | 1,8300 | 1.300 | ,00 |
| 29/1/2008 | 1,8000 | 1,12% | 1,8300 | 1,8500 | 1,8000 | 250 | ,00 |
| 28/1/2008 | 1,7800 | -1,11% | 1,7800 | 1,7800 | 1,7800 | 1.000 | ,00 |
| 25/1/2008 | 1,8000 | 4,05% | 1,7300 | 1,8300 | 1,7300 | 2.490 | ,00 |
| 24/1/2008 | 1,7300 | 7,45% | 1,7100 | 1,7300 | 1,6500 | 4.678 | ,00 |
| 23/1/2008 | 1,6100 | -4,73% | 1,8400 | 1,8400 | 1,5300 | 6.600 | ,00 |
| 22/1/2008 | 1,6900 | -5,59% | 1,7200 | 1,7800 | 1,6300 | 2.670 | ,00 |
| 21/1/2008 | 1,7900 | -8,67% | 1,9600 | 1,9600 | 1,7900 | 5.057 | ,00 |
| 18/1/2008 | 1,9600 | 1,55% | 1,9200 | 1,9900 | 1,8900 | 4.792 | ,00 |
| 17/1/2008 | 1,9300 | -2,03% | 1,9900 | 1,9900 | 1,8500 | 680 | ,00 |
| 16/1/2008 | 1,9700 | 1,03% | 1,8500 | 1,9700 | 1,8500 | 3.280 | ,00 |
| 15/1/2008 | 1,9500 | -2,50% | 2,0000 | 2,0400 | 1,8500 | 7.025 | ,00 |
| 14/1/2008 | 2,0000 | -1,96% | 2,0900 | 2,0900 | 2,0000 | 7.413 | ,00 |
| 11/1/2008 | 2,0400 | 0,49% | 2,0800 | 2,0900 | 1,9000 | 9.830 | ,00 |
| 10/1/2008 | 2,0300 | -10,57% | 2,2200 | 2,2200 | 1,9400 | 14.119 | ,00 |
| 09/1/2008 | 2,2700 | 0,89% | 2,2500 | 2,3300 | 2,1700 | 1.145 | ,00 |
| 08/1/2008 | 2,2500 | -2,17% | 2,3600 | 2,3600 | 2,2500 | 1.090 | ,00 |
| 07/1/2008 | 2,3000 | -1,71% | 2,2300 | 2,3000 | 2,2200 | 920 | ,00 |
| 04/1/2008 | 2,3400 | -1,68% | 2,3400 | 2,3400 | 2,2700 | 2.011 | ,00 |
| 03/1/2008 | 2,3800 | 1,71% | 2,3500 | 2,3800 | 2,2700 | 3.910 | ,00 |
| 02/1/2008 | 2,3400 | -0,43% | 2,2800 | 2,3400 | 2,2800 | 1.495 | ,00 |
| 31/12/2007 | 2,3500 | 1,29% | 2,2900 | 2,3500 | 2,2900 | 1.930 | 4.432,30 |
| 28/12/2007 | 2,3200 | 0,00% | 2,2600 | 2,3200 | 2,2600 | 2.620 | 6.005,80 |
| 27/12/2007 | 2,3200 | 1,31% | 2,3900 | 2,4000 | 2,2300 | 13.153 | 30.215,92 |
| 24/12/2007 | 2,2900 | -0,43% | 2,3000 | 2,3200 | 2,2400 | 9.272 | 21.315,54 |
| 21/12/2007 | 2,3000 | -2,95% | 2,4400 | 2,4400 | 2,2800 | 11.825 | 27.253,34 |
| 20/12/2007 | 2,3700 | -6,32% | 2,5300 | 2,7000 | 2,3100 | 61.911 | 157.088,69 |
| 19/12/2007 | 2,5300 | 3,69% | 2,4000 | 2,5400 | 2,3800 | 62.645 | 150.932,45 |
| 18/12/2007 | 2,4400 | -8,96% | 2,6300 | 2,6300 | 2,4200 | 17.317 | 43.158,54 |
| 17/12/2007 | 2,6800 | -7,59% | 2,7800 | 2,8000 | 2,6700 | 10.985 | 29.730,99 |
| 14/12/2007 | 2,9000 | -0,34% | 2,8900 | 2,9500 | 2,7600 | 5.650 | 16.218,23 |
| 13/12/2007 | 2,9100 | -4,28% | 2,9200 | 3,0200 | 2,9000 | 2.319 | 6.802,40 |
| 12/12/2007 | 3,0400 | 5,56% | 2,8600 | 3,1200 | 2,8600 | 39.838 | 120.881,06 |
| 11/12/2007 | 2,8800 | -20,00% | 3,4400 | 3,5400 | 2,8800 | 70.284 | 218.165,02 |
| 10/12/2007 | 3,6000 | -20,00% | 4,3000 | 4,8400 | 3,6000 | 113.155 | 458.848,70 |
| 07/12/2007 | 4,5000 | 9,76% | 4,5000 | 4,5000 | 4,5000 | 20 | 90,00 |
| 06/12/2007 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 3,9000 | 950 | 3.806,88 |
| 05/12/2007 | 4,0800 | -0,49% | 3,8200 | 4,0800 | 3,8200 | 4.628 | 18.023,64 |
| 04/12/2007 | 4,1000 | -1,44% | 3,9000 | 4,1000 | 3,9000 | 457 | 1.822,34 |
| 03/12/2007 | 4,1600 | 2,97% | 4,1800 | 4,1800 | 3,8200 | 973 | 3.974,46 |
| 29/11/2007 | 4,0400 | 3,59% | 3,7000 | 4,0800 | 3,6000 | 10.538 | 39.282,16 |
| 28/11/2007 | 3,9000 | 3,17% | 3,5600 | 3,9000 | 3,4400 | 15.450 | 55.428,20 |
| 26/11/2007 | 3,7800 | -0,53% | 3,5800 | 3,7800 | 3,5200 | 4.795 | 1.747.360,00 |
| 23/11/2007 | 3,8000 | -2,06% | 3,8800 | 3,9800 | 3,6000 | 7.505 | 27.926,00 |
| 22/11/2007 | 3,8800 | -0,51% | 3,7000 | 3,8800 | 3,6200 | 2.030 | 7.470,00 |
| 21/11/2007 | 3,9000 | -1,52% | 3,7400 | 3,9000 | 3,6800 | 2.550 | 9.438,00 |
| 20/11/2007 | 3,9600 | 0,00% | 3,8000 | 3,9800 | 3,7000 | 2.300 | 872.258,00 |
| 19/11/2007 | 3,9600 | -1,00% | 3,8000 | 3,9600 | 3,7600 | 1.000 | 3.857,08 |
| 16/11/2007 | 4,0000 | -0,50% | 3,8800 | 4,0000 | 3,8600 | 420 | 1.648,00 |
| 15/11/2007 | 4,0200 | -1,95% | 3,9200 | 4,0200 | 3,8800 | 870 | 3.436,40 |
| 14/11/2007 | 4,1000 | 0,49% | 3,9600 | 4,1000 | 3,9000 | 800 | 3.155,00 |
| 13/11/2007 | 4,0800 | -1,92% | 3,9200 | 4,0800 | 3,9000 | 237 | 93.316,00 |
| 12/11/2007 | 4,1600 | -0,48% | 4,1600 | 4,1600 | 4,1600 | 1 | 4,00 |
| 08/11/2007 | 4,1800 | 0,48% | 4,0200 | 4,2000 | 4,0000 | 2.270 | 9.170,80 |
| 07/11/2007 | 4,1600 | 0,00% | 4,2000 | 4,2000 | 4,0400 | 851 | 3.501,00 |
| 05/11/2007 | 4,1600 | 1,96% | 4,1800 | 4,2000 | 4,0400 | 2.975 | 12.338,00 |
| 01/11/2007 | 4,0800 | -2,39% | 4,1000 | 4,1000 | 4,0000 | 1.290 | 5.222,20 |
| 31/10/2007 | 4,1800 | -0,48% | 4,1600 | 4,1800 | 4,1600 | 10.000 | 41.760,00 |
| 30/10/2007 | 4,2000 | -2,33% | 4,1000 | 4,2000 | 4,0000 | 450 | 1.824,00 |
| 29/10/2007 | 4,3000 | -2,27% | 4,3000 | 4,3000 | 4,3000 | 2.000 | 8.600,00 |
| 26/10/2007 | 4,4000 | 0,92% | 4,4400 | 4,4400 | 4,1200 | 2.010 | 8.495,00 |
| 25/10/2007 | 4,3600 | 0,93% | 4,5200 | 4,5200 | 4,3200 | 4.341 | 18.974,00 |
| 23/10/2007 | 4,3200 | 3,85% | 4,2000 | 4,5200 | 4,0800 | 1.441 | 6.028,00 |
| 22/10/2007 | 4,1600 | 0,00% | 3,9200 | 4,1600 | 3,9200 | 20.390 | 82.030,00 |
| 19/10/2007 | 4,1600 | -0,95% | 4,0200 | 4,1600 | 4,0000 | 1.617 | 6.601,26 |
| 18/10/2007 | 4,2000 | 1,45% | 4,1600 | 4,2000 | 4,1600 | 150 | 626,00 |
| 16/10/2007 | 4,1400 | -0,48% | 4,0400 | 4,1400 | 4,0000 | 770 | 3.102,00 |
| 15/10/2007 | 4,1600 | -4,15% | 4,2600 | 4,4000 | 4,0800 | 2.271 | 9.429,00 |
| 12/10/2007 | 4,3400 | 0,00% | 4,2400 | 4,3400 | 4,2200 | 710 | 3.038,00 |
| 11/10/2007 | 4,3400 | -0,46% | 4,2600 | 4,3600 | 4,2000 | 2.850 | 12.208,00 |
| 10/10/2007 | 4,3600 | -1,36% | 4,2600 | 4,3600 | 4,1200 | 3.163 | 13.415,00 |
| 09/10/2007 | 4,4200 | -5,15% | 4,6200 | 4,6200 | 4,4200 | 2.039 | 9.176,58 |
| 08/10/2007 | 4,6600 | 0,43% | 4,6000 | 4,6600 | 4,5200 | 1.842 | 8.531,00 |
| 05/10/2007 | 4,6400 | -6,07% | 4,8000 | 4,8200 | 4,6000 | 14.771 | 69.606,84 |
| 04/10/2007 | 4,9400 | 1,23% | 4,8800 | 4,9400 | 4,6000 | 10.870 | 52.470,00 |
| 03/10/2007 | 4,8800 | 0,41% | 4,8000 | 4,8800 | 4,7000 | 13.500 | 65.069,00 |
| 02/10/2007 | 4,8600 | 0,00% | 4,7800 | 4,8600 | 4,7400 | 2.360 | 11.270,00 |
| 01/10/2007 | 4,8600 | 0,00% | 4,9000 | 4,9200 | 4,8000 | 13.200 | 63.873,00 |
| 28/9/2007 | 4,8600 | -1,22% | 4,7000 | 4,9200 | 4,7000 | 7.718 | 37.600,20 |
| 27/9/2007 | 4,9200 | -1,20% | 5,0000 | 5,0200 | 4,6600 | 1.150 | 5.512,00 |
| 25/9/2007 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 5.000 | 24.900,00 |
| 24/9/2007 | 4,9800 | 0,81% | 4,9000 | 4,9800 | 4,8800 | 3.500 | 17.360,00 |
| 21/9/2007 | 4,9400 | 0,00% | 4,8000 | 4,9600 | 4,6000 | 3.467 | 16.580,00 |
| 20/9/2007 | 4,9400 | -0,80% | 4,7200 | 4,9400 | 4,5600 | 19.425 | 90.742,00 |
| 19/9/2007 | 4,9800 | -1,19% | 5,0000 | 5,0000 | 4,9600 | 5.500 | 27.481,00 |
| 18/9/2007 | 5,0400 | 1,61% | 5,0000 | 5,0400 | 5,0000 | 157 | 789,00 |
| 14/9/2007 | 4,9600 | 3,33% | 4,9400 | 4,9600 | 4,9400 | 109 | 539,64 |
| 13/9/2007 | 4,8000 | -4,38% | 4,7600 | 4,8600 | 4,7400 | 801 | 3.818,74 |
| 12/9/2007 | 5,0200 | 0,80% | 4,9800 | 5,0200 | 4,9800 | 1.130 | 5.667,00 |
| 06/9/2007 | 4,9800 | 0,40% | 5,0200 | 5,0400 | 4,6400 | 15.155 | 75.266,00 |
| 05/9/2007 | 4,9600 | -1,59% | 5,0600 | 5,1000 | 4,7400 | 8.519 | 43.155,00 |
| 04/9/2007 | 5,0400 | 0,00% | 4,8400 | 5,0400 | 4,8400 | 741 | 3.623,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|