| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 13.386.727 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2400 | -3,45 % | -0,0800 | 166.594 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
| ΕΛΣΤΡ | 2,4500 | -2,00 % | -0,0500 | 5.586 |
Συνεχης ενημερωση
F.G. EUROPE Α..Ε. (ΕΦΤΖΙ)
0,4800 €
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 |
|---|---|---|---|---|---|---|---|
| 02/4/2009 | 1,3500 | 8,00% | 1,2700 | 1,3600 | 1,2700 | 5.262 | ,00 |
| 01/4/2009 | 1,2500 | -1,57% | 1,2900 | 1,2900 | 1,2300 | 3.710 | ,00 |
| 31/3/2009 | 1,2700 | -1,55% | 1,2800 | 1,3000 | 1,2200 | 6.282 | ,00 |
| 30/3/2009 | 1,2900 | -0,77% | 1,2500 | 1,3100 | 1,2500 | 2.649 | ,00 |
| 27/3/2009 | 1,3000 | 0,00% | 1,3000 | 1,3400 | 1,2700 | 3.700 | ,00 |
| 26/3/2009 | 1,3000 | 4,00% | 1,2500 | 1,3200 | 1,2500 | 10.560 | ,00 |
| 24/3/2009 | 1,2500 | 7,76% | 1,1700 | 1,2800 | 1,1700 | 26.793 | ,00 |
| 23/3/2009 | 1,1600 | 0,00% | 1,1600 | 1,1900 | 1,1500 | 9.109 | ,00 |
| 20/3/2009 | 1,1600 | 0,87% | 1,1400 | 1,1700 | 1,1300 | 4.304 | ,00 |
| 19/3/2009 | 1,1500 | -1,71% | 1,1400 | 1,1700 | 1,1400 | 3.601 | ,00 |
| 18/3/2009 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 612 | ,00 |
| 17/3/2009 | 1,1600 | 0,00% | 1,1400 | 1,1900 | 1,1400 | 6.019 | ,00 |
| 16/3/2009 | 1,1600 | 14,85% | 1,0500 | 1,1600 | 1,0500 | 13.995 | ,00 |
| 13/3/2009 | 1,0100 | 4,12% | 0,9800 | 1,0100 | 0,9800 | 2.510 | ,00 |
| 12/3/2009 | 0,9700 | -2,02% | 1,0100 | 1,0200 | 0,9700 | 1.390 | ,00 |
| 11/3/2009 | 0,9900 | -2,94% | 0,9800 | 1,0100 | 0,9800 | 2.195 | ,00 |
| 10/3/2009 | 1,0200 | 3,03% | 1,0000 | 1,0400 | 1,0000 | 1.566 | ,00 |
| 09/3/2009 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 100 | ,00 |
| 06/3/2009 | 1,0000 | 4,17% | 0,9600 | 1,0000 | 0,9600 | 420 | ,00 |
| 05/3/2009 | 0,9600 | -2,04% | 0,9800 | 0,9900 | 0,9600 | 4.829 | ,00 |
| 04/3/2009 | 0,9800 | 1,03% | 0,9500 | 1,0000 | 0,9000 | 1.430 | ,00 |
| 03/3/2009 | 0,9700 | 4,30% | 0,9200 | 0,9700 | 0,9100 | 245 | ,00 |
| 27/2/2009 | 0,9300 | -1,06% | 0,9400 | 0,9500 | 0,9200 | 675 | ,00 |
| 26/2/2009 | 0,9400 | -1,05% | 0,9500 | 0,9700 | 0,9300 | 1.670 | ,00 |
| 25/2/2009 | 0,9500 | -6,86% | 1,0200 | 1,0200 | 0,9500 | 1.722 | ,00 |
| 24/2/2009 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 0,9300 | 6.271 | ,00 |
| 23/2/2009 | 1,0200 | 0,99% | 0,9700 | 1,0400 | 0,9700 | 911 | ,00 |
| 20/2/2009 | 1,0100 | -1,94% | 0,9900 | 1,0200 | 0,9800 | 4.572 | ,00 |
| 19/2/2009 | 1,0300 | -1,90% | 1,0400 | 1,0500 | 1,0200 | 1.103 | ,00 |
| 18/2/2009 | 1,0500 | 1,94% | 1,0200 | 1,0500 | 1,0200 | 260 | ,00 |
| 17/2/2009 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0200 | 230 | ,00 |
| 16/2/2009 | 1,0400 | 0,00% | 1,0400 | 1,0700 | 1,0200 | 1.846 | ,00 |
| 13/2/2009 | 1,0400 | -0,95% | 1,0800 | 1,0900 | 1,0400 | 802 | ,00 |
| 12/2/2009 | 1,0500 | -0,94% | 1,0500 | 1,0700 | 1,0300 | 851 | ,00 |
| 11/2/2009 | 1,0600 | 3,92% | 1,0200 | 1,0700 | 1,0200 | 3.093 | ,00 |
| 10/2/2009 | 1,0200 | -0,97% | 1,0500 | 1,1300 | 1,0000 | 10.955 | ,00 |
| 09/2/2009 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0200 | 630 | ,00 |
| 06/2/2009 | 1,0300 | 0,00% | 1,0400 | 1,0500 | 0,9800 | 1.502 | ,00 |
| 05/2/2009 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0200 | 20 | ,00 |
| 04/2/2009 | 1,0100 | 1,00% | 1,0300 | 1,0300 | 0,9900 | 1.825 | ,00 |
| 03/2/2009 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 2.600 | ,00 |
| 02/2/2009 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9600 | 1.471 | ,00 |
| 30/1/2009 | 1,0200 | 2,00% | 0,9800 | 1,0300 | 0,9700 | 5.727 | ,00 |
| 29/1/2009 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 40 | ,00 |
| 28/1/2009 | 1,0200 | 0,99% | 1,0500 | 1,0500 | 1,0100 | 420 | ,00 |
| 27/1/2009 | 1,0100 | 2,02% | 1,0100 | 1,0100 | 1,0100 | 80 | ,00 |
| 26/1/2009 | 0,9900 | 4,21% | 0,9500 | 0,9900 | 0,9500 | 3.110 | ,00 |
| 23/1/2009 | 0,9500 | 4,40% | 0,8800 | 0,9600 | 0,8600 | 7.005 | ,00 |
| 22/1/2009 | 0,9100 | -2,15% | 0,9200 | 0,9600 | 0,9100 | 2.975 | ,00 |
| 21/1/2009 | 0,9300 | 1,09% | 0,9000 | 0,9400 | 0,9000 | 2.130 | ,00 |
| 20/1/2009 | 0,9200 | -3,16% | 0,9100 | 0,9500 | 0,8900 | 4.462 | ,00 |
| 19/1/2009 | 0,9500 | -3,06% | 0,9800 | 0,9800 | 0,9300 | 1.687 | ,00 |
| 16/1/2009 | 0,9800 | -1,01% | 0,9900 | 1,0000 | 0,9800 | 1.170 | ,00 |
| 15/1/2009 | 0,9900 | 0,00% | 0,9700 | 0,9900 | 0,9600 | 7.075 | ,00 |
| 14/1/2009 | 0,9900 | -3,88% | 1,0000 | 1,0100 | 0,9900 | 4.338 | ,00 |
| 13/1/2009 | 1,0300 | 3,00% | 1,0000 | 1,0300 | 0,9800 | 5.770 | ,00 |
| 12/1/2009 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 3.153 | ,00 |
| 09/1/2009 | 0,9900 | -2,94% | 1,0100 | 1,0100 | 0,9800 | 3.740 | ,00 |
| 08/1/2009 | 1,0200 | -0,97% | 1,0100 | 1,0300 | 1,0100 | 1.100 | ,00 |
| 07/1/2009 | 1,0300 | 4,04% | 0,9900 | 1,0400 | 0,9900 | 1.309 | ,00 |
| 05/1/2009 | 0,9900 | 3,13% | 0,9600 | 0,9900 | 0,9600 | 1.690 | ,00 |
| 02/1/2009 | 0,9600 | 0,00% | 0,9600 | 0,9900 | 0,9000 | 4.000 | ,00 |
| 31/12/2008 | 0,9600 | 2,13% | 0,9500 | 0,9700 | 0,9500 | 4.830 | ,00 |
| 30/12/2008 | 0,9400 | 3,30% | 0,9200 | 0,9500 | 0,9200 | 2.650 | ,00 |
| 29/12/2008 | 0,9100 | 0,00% | 0,9100 | 0,9300 | 0,9000 | 4.102 | ,00 |
| 24/12/2008 | 0,9100 | -2,15% | 0,9500 | 0,9500 | 0,9000 | 1.240 | ,00 |
| 23/12/2008 | 0,9300 | 0,00% | 0,9400 | 0,9600 | 0,9300 | 3.152 | ,00 |
| 22/12/2008 | 0,9300 | 1,09% | 0,9300 | 0,9400 | 0,9100 | 1.880 | ,00 |
| 19/12/2008 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,9000 | 5.086 | ,00 |
| 18/12/2008 | 0,9300 | -1,06% | 0,9700 | 0,9800 | 0,8900 | 11.056 | ,00 |
| 17/12/2008 | 0,9400 | -5,05% | 0,9900 | 0,9900 | 0,9400 | 9.532 | ,00 |
| 16/12/2008 | 0,9900 | -4,81% | 1,0400 | 1,0400 | 0,9800 | 19.039 | ,00 |
| 15/12/2008 | 1,0400 | -1,89% | 1,0700 | 1,0700 | 1,0300 | 9.273 | ,00 |
| 12/12/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0000 | 7.180 | ,00 |
| 11/12/2008 | 1,0600 | -2,75% | 1,0900 | 1,0900 | 1,0500 | 4.090 | ,00 |
| 10/12/2008 | 1,0900 | -0,91% | 1,1100 | 1,1100 | 1,0800 | 910 | ,00 |
| 09/12/2008 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0800 | 635 | ,00 |
| 08/12/2008 | 1,1000 | 0,92% | 1,1300 | 1,1300 | 1,0700 | 5.601 | ,00 |
| 05/12/2008 | 1,0900 | -1,80% | 1,1200 | 1,1200 | 1,0800 | 3.030 | ,00 |
| 04/12/2008 | 1,1100 | -0,89% | 1,1200 | 1,1300 | 1,0800 | 6.403 | ,00 |
| 03/12/2008 | 1,1200 | 0,90% | 1,1100 | 1,1500 | 1,1100 | 3.270 | ,00 |
| 02/12/2008 | 1,1100 | 0,91% | 1,1000 | 1,1200 | 1,1000 | 1.305 | ,00 |
| 01/12/2008 | 1,1000 | -2,65% | 1,1300 | 1,1800 | 1,0900 | 6.100 | ,00 |
| 28/11/2008 | 1,1300 | -5,83% | 1,2000 | 1,2000 | 1,1200 | 11.432 | ,00 |
| 27/11/2008 | 1,2000 | 2,56% | 1,1700 | 1,2400 | 1,1700 | 6.387 | ,00 |
| 26/11/2008 | 1,1700 | -0,85% | 1,1800 | 1,1900 | 1,1600 | 4.028 | ,00 |
| 25/11/2008 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1700 | 3.359 | ,00 |
| 24/11/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 344 | ,00 |
| 21/11/2008 | 1,2000 | 0,00% | 1,2400 | 1,2400 | 1,1900 | 2.604 | ,00 |
| 20/11/2008 | 1,2000 | -4,76% | 1,3100 | 1,3100 | 1,1900 | 2.717 | ,00 |
| 19/11/2008 | 1,2600 | 0,80% | 1,2600 | 1,2800 | 1,2300 | 2.650 | ,00 |
| 18/11/2008 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2200 | 6.280 | ,00 |
| 17/11/2008 | 1,2600 | -2,33% | 1,2800 | 1,2800 | 1,2500 | 1.670 | ,00 |
| 14/11/2008 | 1,2900 | -0,77% | 1,3000 | 1,3200 | 1,2900 | 2.300 | ,00 |
| 13/11/2008 | 1,3000 | -2,26% | 1,3400 | 1,3400 | 1,3000 | 1.200 | ,00 |
| 12/11/2008 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3200 | 674 | ,00 |
| 11/11/2008 | 1,3400 | -2,90% | 1,3800 | 1,3800 | 1,3000 | 4.515 | ,00 |
| 10/11/2008 | 1,3800 | 6,98% | 1,4400 | 1,4400 | 1,3600 | 3.952 | ,00 |
| 07/11/2008 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2900 | 1.667 | ,00 |
| 06/11/2008 | 1,3000 | -5,80% | 1,3600 | 1,3600 | 1,2700 | 6.743 | ,00 |
| 05/11/2008 | 1,3800 | 7,81% | 1,3000 | 1,4200 | 1,2700 | 15.041 | ,00 |
| 04/11/2008 | 1,2800 | 1,59% | 1,2600 | 1,3200 | 1,2500 | 4.910 | ,00 |
| 03/11/2008 | 1,2600 | 2,44% | 1,3400 | 1,3400 | 1,2600 | 10.580 | ,00 |
| 31/10/2008 | 1,2300 | 0,00% | 1,2400 | 1,2400 | 1,1800 | 5.930 | ,00 |
| 30/10/2008 | 1,2300 | 0,00% | 1,2400 | 1,2500 | 1,2100 | 15.402 | ,00 |
| 29/10/2008 | 1,2300 | 12,84% | 1,0700 | 1,2900 | 1,0700 | 31.344 | ,00 |
| 27/10/2008 | 1,0900 | -2,68% | 1,1000 | 1,1000 | 1,0400 | 12.150 | ,00 |
| 24/10/2008 | 1,1200 | -13,85% | 1,2600 | 1,2600 | 0,9900 | 31.136 | ,00 |
| 23/10/2008 | 1,3000 | -7,80% | 1,3800 | 1,3800 | 1,2800 | 8.150 | ,00 |
| 22/10/2008 | 1,4100 | -6,00% | 1,4900 | 1,4900 | 1,4000 | 6.661 | ,00 |
| 21/10/2008 | 1,5000 | -2,60% | 1,5400 | 1,5400 | 1,5000 | 4.190 | ,00 |
| 20/10/2008 | 1,5400 | -3,14% | 1,5700 | 1,5700 | 1,5200 | 2.090 | ,00 |
| 17/10/2008 | 1,5900 | -5,92% | 1,6600 | 1,6900 | 1,5700 | 4.762 | ,00 |
| 16/10/2008 | 1,6900 | -5,06% | 1,7600 | 1,7600 | 1,6800 | 2.221 | ,00 |
| 15/10/2008 | 1,7800 | -4,30% | 1,8800 | 1,8800 | 1,7700 | 4.255 | ,00 |
| 14/10/2008 | 1,8600 | 5,08% | 1,8000 | 1,9000 | 1,8000 | 5.277 | ,00 |
| 13/10/2008 | 1,7700 | 4,73% | 1,7100 | 1,8000 | 1,7100 | 10.273 | ,00 |
| 10/10/2008 | 1,6900 | -5,59% | 1,7500 | 1,7500 | 1,5600 | 10.114 | ,00 |
| 09/10/2008 | 1,7900 | -0,56% | 1,8000 | 1,8300 | 1,7800 | 2.195 | ,00 |
| 08/10/2008 | 1,8000 | -3,23% | 1,8000 | 1,8200 | 1,7300 | 11.663 | ,00 |
| 07/10/2008 | 1,8600 | 1,09% | 1,9000 | 1,9000 | 1,7600 | 8.819 | ,00 |
| 06/10/2008 | 1,8400 | -6,60% | 1,9900 | 1,9900 | 1,8400 | 8.488 | ,00 |
| 03/10/2008 | 1,9700 | 1,03% | 2,0000 | 2,0000 | 1,9300 | 9.970 | ,00 |
| 02/10/2008 | 1,9500 | -2,99% | 2,0600 | 2,0600 | 1,9400 | 8.091 | ,00 |
| 01/10/2008 | 2,0100 | 2,03% | 1,9600 | 2,0500 | 1,9600 | 5.816 | ,00 |
| 30/9/2008 | 1,9700 | -3,43% | 2,0100 | 2,0100 | 1,9600 | 7.744 | ,00 |
| 29/9/2008 | 2,0400 | -3,32% | 2,1300 | 2,1500 | 2,0000 | 20.432 | ,00 |
| 26/9/2008 | 2,1100 | 0,00% | 2,1100 | 2,1500 | 2,0900 | 406.891 | ,00 |
| 25/9/2008 | 2,1100 | -1,86% | 2,1500 | 2,1900 | 2,0900 | 9.115 | ,00 |
| 24/9/2008 | 2,1500 | 1,90% | 2,2000 | 2,2000 | 2,1300 | 334.340 | ,00 |
| 23/9/2008 | 2,1100 | -1,40% | 2,1300 | 2,1300 | 2,1000 | 2.195 | ,00 |
| 22/9/2008 | 2,1400 | 1,42% | 2,1400 | 2,1600 | 2,1100 | 5.518 | ,00 |
| 19/9/2008 | 2,1100 | 4,46% | 2,0200 | 2,1400 | 2,0200 | 19.104 | ,00 |
| 18/9/2008 | 2,0200 | -1,46% | 2,0600 | 2,0800 | 2,0000 | 406.575 | ,00 |
| 17/9/2008 | 2,0500 | -0,49% | 2,0800 | 2,0900 | 2,0400 | 3.125 | ,00 |
| 16/9/2008 | 2,0600 | -1,44% | 2,1000 | 2,1500 | 2,0500 | 6.966 | ,00 |
| 15/9/2008 | 2,0900 | -0,48% | 2,0900 | 2,1800 | 2,0800 | 5.956 | ,00 |
| 12/9/2008 | 2,1000 | -2,78% | 2,1900 | 2,1900 | 2,0600 | 15.287 | ,00 |
| 11/9/2008 | 2,1600 | -1,37% | 2,1600 | 2,2000 | 2,1400 | 10.272 | ,00 |
| 10/9/2008 | 2,1900 | 0,00% | 2,2100 | 2,2100 | 2,1300 | 8.550 | ,00 |
| 09/9/2008 | 2,1900 | -0,45% | 2,2000 | 2,2100 | 2,1700 | 5.925 | ,00 |
| 08/9/2008 | 2,2000 | 2,33% | 2,1600 | 2,2000 | 2,1400 | 10.456 | ,00 |
| 05/9/2008 | 2,1500 | 0,47% | 2,1400 | 2,1600 | 2,1000 | 4.990 | ,00 |
| 04/9/2008 | 2,1400 | -0,93% | 2,1800 | 2,1800 | 2,1400 | 6.560 | ,00 |
| 03/9/2008 | 2,1600 | -0,92% | 2,1400 | 2,1700 | 2,1300 | 5.755 | ,00 |
| 02/9/2008 | 2,1800 | 0,46% | 2,1500 | 2,2000 | 2,1500 | 5.448 | ,00 |
| 01/9/2008 | 2,1700 | 1,40% | 2,1400 | 2,1700 | 2,1200 | 4.280 | ,00 |
| 29/8/2008 | 2,1400 | -0,93% | 2,1600 | 2,1800 | 2,0700 | 5.065 | ,00 |
| 28/8/2008 | 2,1600 | 2,86% | 2,0300 | 2,2100 | 2,0300 | 5.711 | ,00 |
| 27/8/2008 | 2,1000 | -2,78% | 2,1300 | 2,1500 | 2,0800 | 2.897 | ,00 |
| 26/8/2008 | 2,1600 | -2,70% | 2,1900 | 2,2200 | 2,1300 | 3.499 | ,00 |
| 25/8/2008 | 2,2200 | 0,91% | 2,2300 | 2,2300 | 2,1900 | 2.124 | ,00 |
| 22/8/2008 | 2,2000 | -3,08% | 2,2000 | 2,2000 | 2,2000 | 450 | ,00 |
| 21/8/2008 | 2,2700 | 1,34% | 2,2600 | 2,2700 | 2,2200 | 2.841 | ,00 |
| 20/8/2008 | 2,2400 | 0,45% | 2,2700 | 2,3000 | 2,2100 | 10.389 | ,00 |
| 19/8/2008 | 2,2300 | -2,19% | 2,2700 | 2,2700 | 2,2300 | 4.564 | ,00 |
| 18/8/2008 | 2,2800 | 2,70% | 2,2500 | 2,3200 | 2,2500 | 1.746 | ,00 |
| 14/8/2008 | 2,2200 | 0,45% | 2,2300 | 2,2300 | 2,2200 | 2.000 | ,00 |
| 13/8/2008 | 2,2100 | -0,45% | 2,2300 | 2,2900 | 2,2000 | 6.749 | ,00 |
| 12/8/2008 | 2,2200 | -2,63% | 2,2200 | 2,2200 | 2,2200 | 770 | ,00 |
| 11/8/2008 | 2,2800 | 3,64% | 2,2000 | 2,3100 | 2,2000 | 1.901 | ,00 |
| 08/8/2008 | 2,2000 | -4,35% | 2,3000 | 2,3000 | 2,2000 | 7.050 | ,00 |
| 07/8/2008 | 2,3000 | -0,43% | 2,3100 | 2,3500 | 2,2900 | 5.341 | ,00 |
| 06/8/2008 | 2,3100 | 0,00% | 2,3000 | 2,3700 | 2,3000 | 4.529 | ,00 |
| 05/8/2008 | 2,3100 | -3,35% | 2,3600 | 2,3900 | 2,3000 | 11.667 | ,00 |
| 04/8/2008 | 2,3900 | -0,42% | 2,4400 | 2,4600 | 2,3600 | 6.611 | ,00 |
| 01/8/2008 | 2,4000 | 10,60% | 2,2000 | 2,4200 | 2,2000 | 63.232 | ,00 |
| 31/7/2008 | 2,1700 | 11,86% | 1,9400 | 2,2000 | 1,9400 | 13.419 | ,00 |
| 30/7/2008 | 1,9400 | 0,52% | 1,9400 | 1,9800 | 1,9300 | 3.529 | ,00 |
| 29/7/2008 | 1,9300 | -3,02% | 1,9300 | 1,9800 | 1,9300 | 7.117 | ,00 |
| 28/7/2008 | 1,9900 | 1,53% | 1,9800 | 1,9900 | 1,9500 | 2.520 | ,00 |
| 25/7/2008 | 1,9600 | -2,00% | 1,9900 | 2,0000 | 1,9500 | 7.996 | ,00 |
| 24/7/2008 | 2,0000 | -1,96% | 2,0000 | 2,0200 | 1,9800 | 829 | ,00 |
| 23/7/2008 | 2,0400 | 2,51% | 2,0200 | 2,0400 | 2,0000 | 2.150 | ,00 |
| 22/7/2008 | 1,9900 | 2,58% | 1,9800 | 2,0000 | 1,9400 | 9.850 | ,00 |
| 21/7/2008 | 1,9400 | 0,52% | 1,9400 | 1,9600 | 1,9400 | 1.568 | ,00 |
| 18/7/2008 | 1,9300 | 1,58% | 1,9100 | 1,9600 | 1,9100 | 5.161 | ,00 |
| 17/7/2008 | 1,9000 | -4,04% | 1,9800 | 2,0100 | 1,9000 | 20.900 | ,00 |
| 16/7/2008 | 1,9800 | 0,00% | 1,9900 | 1,9900 | 1,9000 | 4.468 | ,00 |
| 15/7/2008 | 1,9800 | -2,94% | 2,0000 | 2,0100 | 1,9100 | 10.255 | ,00 |
| 14/7/2008 | 2,0400 | 0,49% | 2,0000 | 2,0900 | 2,0000 | 6.514 | ,00 |
| 11/7/2008 | 2,0300 | -2,87% | 2,0900 | 2,0900 | 2,0000 | 108.785 | ,00 |
| 10/7/2008 | 2,0900 | -1,88% | 2,1200 | 2,1500 | 2,0900 | 1.574 | ,00 |
| 09/7/2008 | 2,1300 | 3,40% | 2,0600 | 2,1300 | 2,0600 | 4.481 | ,00 |
| 08/7/2008 | 2,0600 | -1,90% | 2,0800 | 2,1200 | 2,0600 | 3.624 | ,00 |
| 07/7/2008 | 2,1000 | -1,41% | 2,1200 | 2,1600 | 2,1000 | 5.200 | ,00 |
| 04/7/2008 | 2,1300 | -0,47% | 2,1500 | 2,1600 | 2,0800 | 12.680 | ,00 |
| 03/7/2008 | 2,1400 | -0,47% | 2,1000 | 2,1500 | 2,0800 | 14.747 | ,00 |
| 02/7/2008 | 2,1500 | 0,00% | 2,1000 | 2,1700 | 2,1000 | 6.379 | ,00 |
| 01/7/2008 | 2,1500 | -4,02% | 2,2000 | 2,2000 | 2,1400 | 10.677 | ,00 |
| 30/6/2008 | 2,2400 | 1,36% | 2,2500 | 2,2500 | 2,2100 | 15.834 | ,00 |
| 27/6/2008 | 2,2100 | 0,45% | 2,1800 | 2,2200 | 2,1300 | 12.511 | ,00 |
| 26/6/2008 | 2,2000 | -1,79% | 2,2000 | 2,2000 | 2,1400 | 5.233 | ,00 |
| 25/6/2008 | 2,2400 | 1,82% | 2,2100 | 2,2500 | 2,2000 | 3.818 | ,00 |
| 24/6/2008 | 2,2000 | 0,00% | 2,2500 | 2,2500 | 2,1200 | 7.733 | ,00 |
| 23/6/2008 | 2,2000 | -2,22% | 2,2800 | 2,2800 | 2,1800 | 6.855 | ,00 |
| 20/6/2008 | 2,2500 | 1,81% | 2,2100 | 2,2500 | 2,2100 | 3.505 | ,00 |
| 19/6/2008 | 2,2100 | 0,00% | 2,2100 | 2,2200 | 2,1800 | 5.973 | ,00 |
| 18/6/2008 | 2,2100 | 0,45% | 2,2000 | 2,2700 | 2,1800 | 8.725 | ,00 |
| 17/6/2008 | 2,2000 | -2,22% | 2,3000 | 2,3000 | 2,2000 | 6.404 | ,00 |
| 13/6/2008 | 2,2500 | 2,74% | 2,1800 | 2,2500 | 2,1600 | 5.573 | ,00 |
| 12/6/2008 | 2,1900 | 0,46% | 2,1800 | 2,2700 | 2,1700 | 9.592 | ,00 |
| 11/6/2008 | 2,1800 | 0,00% | 2,1800 | 2,2200 | 2,1800 | 6.175 | ,00 |
| 10/6/2008 | 2,1800 | -4,39% | 2,2600 | 2,2600 | 2,1800 | 159.640 | ,00 |
| 09/6/2008 | 2,2800 | -1,30% | 2,2900 | 2,3300 | 2,2600 | 62.302 | ,00 |
| 06/6/2008 | 2,3100 | 0,43% | 2,3300 | 2,3400 | 2,2900 | 11.750 | ,00 |
| 05/6/2008 | 2,3000 | 0,00% | 2,3200 | 2,3200 | 2,3000 | 4.792 | ,00 |
| 04/6/2008 | 2,3000 | -0,86% | 2,3000 | 2,3500 | 2,2900 | 5.797 | ,00 |
| 03/6/2008 | 2,3200 | 0,00% | 2,3200 | 2,3800 | 2,3100 | 16.989 | ,00 |
| 02/6/2008 | 2,3200 | -0,85% | 2,3800 | 2,3800 | 2,3200 | 9.850 | ,00 |
| 30/5/2008 | 2,3400 | 1,74% | 2,2700 | 2,3500 | 2,2400 | 13.830 | ,00 |
| 29/5/2008 | 2,3000 | 5,50% | 2,2500 | 2,3700 | 2,2000 | 30.077 | ,00 |
| 28/5/2008 | 2,1800 | -1,80% | 2,2800 | 2,2800 | 2,1800 | 14.030 | ,00 |
| 27/5/2008 | 2,2200 | -2,63% | 2,2800 | 2,2800 | 2,2200 | 10.447 | ,00 |
| 26/5/2008 | 2,2800 | 1,33% | 2,2100 | 2,3400 | 2,2100 | 14.198 | ,00 |
| 23/5/2008 | 2,2500 | 2,74% | 2,2100 | 2,2600 | 2,2100 | 14.797 | ,00 |
| 22/5/2008 | 2,1900 | -2,23% | 2,1300 | 2,2400 | 2,1200 | 19.979 | ,00 |
| 21/5/2008 | 2,2400 | -2,61% | 2,2600 | 2,3100 | 2,2300 | 17.128 | ,00 |
| 20/5/2008 | 2,3000 | -3,36% | 2,3800 | 2,3800 | 2,2800 | 23.070 | ,00 |
| 19/5/2008 | 2,3800 | 2,59% | 2,3600 | 2,4000 | 2,3100 | 23.248 | ,00 |
| 16/5/2008 | 2,3200 | 5,94% | 2,2200 | 2,3200 | 2,2100 | 32.534 | ,00 |
| 15/5/2008 | 2,1900 | -1,35% | 2,2100 | 2,2400 | 2,1800 | 15.935 | ,00 |
| 14/5/2008 | 2,2200 | 1,83% | 2,2000 | 2,2200 | 2,1700 | 18.450 | ,00 |
| 13/5/2008 | 2,1800 | 0,46% | 2,1900 | 2,1900 | 2,1600 | 10.268 | ,00 |
| 12/5/2008 | 2,1700 | 1,88% | 2,1500 | 2,1900 | 2,1300 | 15.120 | ,00 |
| 09/5/2008 | 2,1300 | 1,43% | 2,1000 | 2,1700 | 2,0800 | 15.610 | ,00 |
| 08/5/2008 | 2,1000 | -0,94% | 2,1500 | 2,1500 | 2,0800 | 11.270 | ,00 |
| 07/5/2008 | 2,1200 | 0,95% | 2,1600 | 2,1600 | 2,1100 | 10.119 | ,00 |
| 06/5/2008 | 2,1000 | -2,33% | 2,1500 | 2,1500 | 2,0800 | 11.010 | ,00 |
| 05/5/2008 | 2,1500 | 1,90% | 2,1400 | 2,1600 | 2,1000 | 17.439 | ,00 |
| 02/5/2008 | 2,1100 | 2,43% | 2,1000 | 2,1300 | 2,0800 | 11.858 | ,00 |
| 30/4/2008 | 2,0600 | -0,96% | 2,0800 | 2,1000 | 2,0600 | 11.130 | ,00 |
| 29/4/2008 | 2,0800 | -1,89% | 2,1200 | 2,1300 | 2,0800 | 2.580 | ,00 |
| 24/4/2008 | 2,1200 | 0,95% | 2,0800 | 2,1400 | 2,0800 | 9.346 | ,00 |
| 23/4/2008 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 2,0800 | 14.803 | ,00 |
| 22/4/2008 | 2,1000 | 0,00% | 2,0800 | 2,1100 | 2,0600 | 10.096 | ,00 |
| 21/4/2008 | 2,1000 | 0,96% | 2,0700 | 2,1300 | 2,0600 | 25.498 | ,00 |
| 18/4/2008 | 2,0800 | 0,48% | 2,0700 | 2,1000 | 2,0700 | 11.999 | ,00 |
| 17/4/2008 | 2,0700 | 0,00% | 2,1000 | 2,1300 | 2,0700 | 10.288 | ,00 |
| 16/4/2008 | 2,0700 | 0,49% | 2,0800 | 2,1000 | 2,0600 | 18.010 | ,00 |
| 15/4/2008 | 2,0600 | -1,90% | 2,1200 | 2,1200 | 2,0200 | 26.160 | ,00 |
| 14/4/2008 | 2,1000 | 0,00% | 2,0800 | 2,1000 | 2,0600 | 15.850 | ,00 |
| 11/4/2008 | 2,1000 | -0,47% | 2,1500 | 2,2000 | 2,1000 | 24.339 | ,00 |
| 10/4/2008 | 2,1100 | -2,76% | 2,1700 | 2,1900 | 2,1100 | 17.182 | ,00 |
| 09/4/2008 | 2,1700 | -2,25% | 2,2000 | 2,2100 | 2,1700 | 13.032 | ,00 |
| 08/4/2008 | 2,2200 | 0,00% | 2,1800 | 2,2200 | 2,1600 | 17.530 | ,00 |
| 07/4/2008 | 2,2200 | 0,00% | 2,1900 | 2,2300 | 2,1700 | 22.069 | ,00 |
| 04/4/2008 | 2,2200 | 0,91% | 2,1800 | 2,2500 | 2,1300 | 15.323 | ,00 |
| 03/4/2008 | 2,2000 | 1,85% | 2,1400 | 2,2000 | 2,1200 | 26.858 | ,00 |
| 02/4/2008 | 2,1600 | -0,92% | 2,2200 | 2,2200 | 2,1600 | 16.310 | ,00 |
| 01/4/2008 | 2,1800 | -0,46% | 2,1500 | 2,2200 | 2,1500 | 13.500 | ,00 |
| 31/3/2008 | 2,1900 | -2,67% | 2,2400 | 2,2400 | 2,1900 | 19.010 | ,00 |
| 28/3/2008 | 2,2500 | -8,16% | 2,1800 | 2,2800 | 2,1800 | 24.188 | ,00 |
| 27/3/2008 | 2,4500 | 5,60% | 2,4600 | 2,4800 | 2,3500 | 55.301 | ,00 |
| 26/3/2008 | 2,3200 | 0,87% | 2,3600 | 2,3600 | 2,2800 | 9.220 | ,00 |
| 20/3/2008 | 2,3000 | 2,22% | 2,2100 | 2,3000 | 2,2100 | 24.977 | ,00 |
| 19/3/2008 | 2,2500 | 2,27% | 2,2200 | 2,2500 | 2,1700 | 7.985 | ,00 |
| 18/3/2008 | 2,2000 | 0,46% | 2,2000 | 2,2300 | 2,1700 | 4.705 | ,00 |
| 17/3/2008 | 2,1900 | -2,23% | 2,2000 | 2,2100 | 2,1400 | 21.460 | ,00 |
| 14/3/2008 | 2,2400 | -0,88% | 2,2800 | 2,2800 | 2,2000 | 17.020 | ,00 |
| 13/3/2008 | 2,2600 | -0,88% | 2,2000 | 2,2600 | 2,2000 | 14.729 | ,00 |
| 12/3/2008 | 2,2800 | -3,80% | 2,3900 | 2,4000 | 2,2800 | 31.040 | ,00 |
| 11/3/2008 | 2,3700 | 5,33% | 2,2500 | 2,3700 | 2,2400 | 8.032 | ,00 |
| 07/3/2008 | 2,2500 | -6,25% | 2,3900 | 2,4100 | 2,2500 | 28.335 | ,00 |
| 06/3/2008 | 2,4000 | 1,27% | 2,4300 | 2,4500 | 2,3500 | 8.376 | ,00 |
| 03/3/2008 | 2,3700 | 8,22% | 2,2000 | 2,3800 | 2,2000 | 51.088 | ,00 |
| 29/2/2008 | 2,1900 | -0,45% | 2,2200 | 2,2200 | 2,1800 | 19.977 | ,00 |
| 28/2/2008 | 2,2000 | 5,26% | 2,0900 | 2,2400 | 2,0900 | 73.439 | ,00 |
| 27/2/2008 | 2,0900 | 4,50% | 2,0400 | 2,1400 | 2,0200 | 59.201 | ,00 |
| 26/2/2008 | 2,0000 | 0,00% | 2,0000 | 2,0800 | 2,0000 | 58.351 | ,00 |
| 25/2/2008 | 2,0000 | 2,04% | 1,9300 | 2,0100 | 1,9300 | 21.670 | ,00 |
| 22/2/2008 | 1,9600 | -2,49% | 2,0000 | 2,0200 | 1,9600 | 37.120 | ,00 |
| 21/2/2008 | 2,0100 | 2,03% | 2,0000 | 2,0100 | 1,9700 | 68.740 | ,00 |
| 20/2/2008 | 1,9700 | -1,99% | 2,0000 | 2,0000 | 1,9600 | 24.085 | ,00 |
| 19/2/2008 | 2,0100 | 2,03% | 2,0100 | 2,0200 | 1,9300 | 20.520 | ,00 |
| 18/2/2008 | 1,9700 | 0,00% | 1,9800 | 1,9900 | 1,9600 | 4.210 | ,00 |
| 15/2/2008 | 1,9700 | -0,51% | 1,9800 | 1,9900 | 1,9300 | 28.768 | ,00 |
| 14/2/2008 | 1,9800 | 4,21% | 1,9400 | 1,9900 | 1,9300 | 73.318 | ,00 |
| 13/2/2008 | 1,9000 | -1,04% | 1,9000 | 1,9200 | 1,8900 | 58.160 | ,00 |
| 12/2/2008 | 1,9200 | 0,52% | 1,9500 | 1,9800 | 1,8800 | 61.160 | ,00 |
| 11/2/2008 | 1,9100 | -4,50% | 2,0000 | 2,0000 | 1,9000 | 72.750 | ,00 |
| 08/2/2008 | 2,0000 | -5,21% | 2,1100 | 2,1400 | 2,0000 | 70.931 | ,00 |
| 07/2/2008 | 2,1100 | 0,96% | 2,1200 | 2,1800 | 2,1000 | 215.296 | ,00 |
| 06/2/2008 | 2,0900 | 4,50% | 2,0500 | 2,1400 | 2,0100 | 44.878 | ,00 |
| 05/2/2008 | 2,0000 | 3,09% | 1,9200 | 2,0700 | 1,9200 | 42.946 | ,00 |
| 04/2/2008 | 1,9400 | 3,74% | 1,9000 | 1,9800 | 1,9000 | 42.300 | ,00 |
| 01/2/2008 | 1,8700 | 0,54% | 1,9000 | 1,9200 | 1,8500 | 27.029 | ,00 |
| 31/1/2008 | 1,8600 | -2,11% | 1,8800 | 1,9000 | 1,8500 | 22.490 | ,00 |
| 30/1/2008 | 1,9000 | -3,55% | 1,9500 | 1,9900 | 1,8800 | 49.882 | ,00 |
| 29/1/2008 | 1,9700 | -1,01% | 2,0000 | 2,0000 | 1,9500 | 17.866 | ,00 |
| 28/1/2008 | 1,9900 | -2,45% | 2,0600 | 2,0600 | 1,9400 | 18.797 | ,00 |
| 25/1/2008 | 2,0400 | -0,49% | 2,0200 | 2,0800 | 2,0200 | 14.355 | ,00 |
| 24/1/2008 | 2,0500 | 1,99% | 2,0600 | 2,0600 | 1,9800 | 24.129 | ,00 |
| 23/1/2008 | 2,0100 | -1,47% | 2,1200 | 2,1200 | 1,9800 | 20.672 | ,00 |
| 22/1/2008 | 2,0400 | -4,67% | 2,1400 | 2,1400 | 2,0000 | 43.350 | ,00 |
| 21/1/2008 | 2,1400 | -8,55% | 2,3300 | 2,3300 | 2,1400 | 27.950 | ,00 |
| 18/1/2008 | 2,3400 | -0,85% | 2,3200 | 2,3700 | 2,2900 | 23.826 | ,00 |
| 17/1/2008 | 2,3600 | -4,84% | 2,6000 | 2,6000 | 2,3600 | 73.440 | ,00 |
| 16/1/2008 | 2,4800 | -1,98% | 2,5000 | 2,5100 | 2,3800 | 57.605 | ,00 |
| 15/1/2008 | 2,5300 | 0,00% | 2,5800 | 2,5800 | 2,4800 | 18.096 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 8.408 |
| MTLN | 44,1600 | 3,66 % | 1,5600 | 286.291 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.188 |
| ΕΛΧΑ | 3,2300 | 3,19 % | 0,1000 | 147.201 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.209 |
| OPTIMA | 8,1200 | 2,14 % | 0,1700 | 120.414 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 101.363.431 |
| ΠΕΙΡ | 6,7040 | -1,82 % | -0,1240 | 23.721.726 |
| ΕΥΡΩΒ | 3,2980 | -1,35 % | -0,0450 | 16.314.807 |
| ΕΤΕ | 12,6900 | 0,08 % | 0,0100 | 15.470.478 |
| MTLN | 44,1600 | 3,66 % | 1,5600 | 12.512.862 |
| ΑΛΦΑ | 3,4420 | -0,95 % | -0,0330 | 12.081.317 |
| ΜΠΕΛΑ | 27,6000 | 0,29 % | 0,0800 | 6.649.758 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.822.549 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.885.756 |
| ΔΕΗ | 15,1900 | -0,07 % | -0,0100 | 2.762.598 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | 13.386.727 | 101,36εκ. |
| ΕΥΡΩΒ | 3,2980 | -1,35 % | 4.985.668 | 16,31εκ. |
| ΠΕΙΡ | 6,7040 | -1,82 % | 3.550.527 | 23,72εκ. |
| ΑΛΦΑ | 3,4420 | -0,95 % | 3.526.317 | 12,08εκ. |
| ΙΝΛΟΤ | 1,1140 | -0,89 % | 1.358.492 | 1,51εκ. |
| ΕΤΕ | 12,6900 | 0,08 % | 1.224.308 | 15,47εκ. |
| CREDIA | 1,4620 | 0,00 % | 376.646 | 546,3χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 361.961 | 2,89εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,1600 | 3,66 % | 286.291 | 12,51εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | 13.386.727 | 4,38 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.188 | 0,44 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 69.982 | 0,41 % |
| ΣΠΙ | 0,6020 | -0,33 % | 33.045 | 0,31 % |
| ΕΚΤΕΡ | 3,0900 | 0,98 % | 80.469 | 0,30 % |
| ΠΕΙΡ | 6,7040 | -1,82 % | 3.550.527 | 0,28 % |
| ONYX | 2,2400 | -3,45 % | 166.594 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 8.408 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4030 | -0,98 % | 95.090 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΕΛΧΑ | 3,2300 | 3,19 % | 147.201 | 4,79 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΥΡΩΒ | 3,2980 | -1,35 % | 4.985.668 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|