| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
EUROXX Α.Χ.Ε.Π.Ε.Υ. (ΕΧ)
5,0500 €
0,0000 (0,00%)
- Άνοιγμα 5,0500
- Υψηλό 5,0500
- Χαμηλό 5,0500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/12/2010 | 2,8900 | -0,34% | 2,8900 | 2,8900 | 2,8900 | 10.506 | 30.362,34 |
| 27/12/2010 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1.500 | 4.350,00 |
| 23/12/2010 | 2,9000 | 0,00% | 2,8800 | 2,9000 | 2,8800 | 5.000 | 14.487,00 |
| 22/12/2010 | 2,9000 | 0,69% | 2,8900 | 2,9000 | 2,8900 | 2.250 | 6.522,50 |
| 17/12/2010 | 2,8800 | -0,69% | 2,8800 | 2,8800 | 2,8800 | 997.008 | 2.231.482,00 |
| 03/11/2010 | 2,9000 | -0,68% | 2,9000 | 2,9000 | 2,9000 | 36.000 | 104.400,00 |
| 01/10/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 29/9/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 938 | 2.738,96 |
| 28/9/2010 | 2,9200 | 0,34% | 2,9200 | 2,9200 | 2,9200 | 1.000 | 2.920,00 |
| 27/9/2010 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 7.000 | 20.370,00 |
| 24/9/2010 | 2,9100 | -9,91% | 2,9100 | 2,9100 | 2,9100 | 392 | 1.140,72 |
| 23/9/2010 | 3,2300 | -19,85% | 3,6300 | 3,6300 | 3,2300 | 2.000 | 6.580,00 |
| 04/6/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 90 | 362,70 |
| 03/6/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 4.900 | 19.747,00 |
| 09/4/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 1.000 | 4.030,00 |
| 06/4/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 29/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 26/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 24/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 2.500 | 10.075,00 |
| 23/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 22/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 19/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 18/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 17/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 16/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 15/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 1.800 | 7.254,00 |
| 12/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 11/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 10/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 09/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 08/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 05/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 04/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 03/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 02/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 01/3/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 26/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 25/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 24/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 23/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 22/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 19/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 18/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 17/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 16/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 12/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 11/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 10/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 09/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 08/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 05/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 04/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 03/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 02/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 01/2/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 29/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 28/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 27/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 26/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 25/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 22/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 21/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 20/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 19/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 18/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 15/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 14/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 13/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 12/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 11/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 08/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 07/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 05/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 04/1/2010 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 31/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 30/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 29/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 28/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 23/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 22/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 21/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 18/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 17/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 16/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 15/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 14/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 11/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 10/12/2009 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 02/12/2009 | 4,0300 | 1,26% | 3,9900 | 4,0300 | 3,9900 | 500 | 1.999,00 |
| 01/12/2009 | 3,9800 | 5,01% | 3,8100 | 3,9800 | 3,8100 | 1.800 | 7.015,50 |
| 30/11/2009 | 3,7900 | 3,27% | 3,3100 | 3,8000 | 3,3100 | 2.070 | 7.496,70 |
| 27/11/2009 | 3,6700 | 3,67% | 3,5900 | 3,6900 | 3,5900 | 1.097 | 3.998,23 |
| 25/11/2009 | 3,5400 | 4,12% | 3,0600 | 3,5500 | 3,0600 | 2.836 | 9.350,98 |
| 16/11/2009 | 3,4000 | 1,19% | 3,0300 | 3,4000 | 3,0300 | 1.100 | 3.525,00 |
| 10/11/2009 | 3,3600 | 1,82% | 3,2000 | 3,3600 | 3,2000 | 1.293 | 4.252,48 |
| 05/11/2009 | 3,3000 | -7,04% | 3,3000 | 3,3000 | 3,3000 | 5.172 | 17.067,60 |
| 02/11/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 30/10/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 15/10/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 14/10/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 21/9/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | 852 | 3.024,60 |
| 08/9/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 07/9/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 28/8/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 27/8/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 26/8/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 21/8/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 20/8/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 14/8/2009 | 3,5500 | 9,91% | 3,2200 | 3,5500 | 3,2200 | 700 | 2.324,00 |
| 13/8/2009 | 3,2300 | -9,78% | 3,2300 | 3,2300 | 3,2300 | 10 | 32,30 |
| 05/8/2009 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 24/7/2009 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 23/7/2009 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 02/7/2009 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 01/7/2009 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 19/5/2009 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 750 | 2.685,00 |
| 08/5/2009 | 3,5800 | 2,29% | 3,5000 | 3,5800 | 3,5000 | 3.000 | 10.660,00 |
| 04/5/2009 | 3,5000 | 5,11% | 3,3300 | 3,5000 | 3,3300 | 750 | 2.540,00 |
| 29/4/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 500 | 1.665,00 |
| 28/4/2009 | 3,3300 | -10,00% | 3,3300 | 3,3300 | 3,3300 | 3.000 | 9.990,00 |
| 15/4/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 16/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 13/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 12/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 11/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 10/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 09/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 06/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 05/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 04/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 03/3/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 27/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 26/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 25/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 24/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 23/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 20/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 19/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 18/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 17/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 16/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 13/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 02/2/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 30/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 29/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 28/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 27/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 26/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 23/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 22/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 21/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 20/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 19/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 16/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 15/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 08/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 450 | 1.665,00 |
| 02/1/2009 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 18/12/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 04/12/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 800 | 2.960,00 |
| 20/11/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 3.936 | 14.563,00 |
| 14/11/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 1.000 | 3.700,00 |
| 04/11/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 3.000 | 11.100,00 |
| 31/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 400 | 1.480,00 |
| 27/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 13/10/2008 | 3,7000 | 0,00% | 3,4000 | 3,7000 | 3,4000 | 1.050 | 3.585,00 |
| 02/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 01/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 30/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 400 | 1.480,00 |
| 25/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 1.910 | 7.067,00 |
| 24/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 2.500 | 9.250,00 |
| 22/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 17/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 12/9/2008 | 3,7000 | 1,65% | 3,6000 | 3,7000 | 3,5800 | 1.773 | 6.377,06 |
| 05/9/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 3.500 | 12.740,00 |
| 04/9/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 1.451 | 5.281,64 |
| 01/9/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 29/8/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 28/8/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 27/8/2008 | 3,6400 | 7,06% | 3,4000 | 3,6400 | 3,4000 | 550 | 1.882,00 |
| 26/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 25/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 22/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 21/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 20/8/2008 | 3,4000 | 9,68% | 3,4000 | 3,4000 | 3,4000 | 1 | 3,40 |
| 19/8/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 18/8/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 14/8/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 12/8/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 11/8/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 08/8/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 07/8/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 1.458 | 4.519,80 |
| 06/8/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 800 | 2.480,00 |
| 05/8/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 100 | 310,00 |
| 04/8/2008 | 3,1000 | 0,65% | 3,1200 | 3,1200 | 3,1000 | 1.070 | 3.318,40 |
| 01/8/2008 | 3,0800 | 1,99% | 3,0400 | 3,0800 | 3,0400 | 3.885 | 11.878,10 |
| 31/7/2008 | 3,0200 | 1,34% | 2,9900 | 3,0200 | 2,9900 | 2.000 | 6.005,00 |
| 30/7/2008 | 2,9800 | 2,05% | 2,9500 | 2,9800 | 2,9500 | 2.000 | 5.920,00 |
| 29/7/2008 | 2,9200 | 0,34% | 2,9300 | 2,9300 | 2,9200 | 2.000 | 5.845,00 |
| 28/7/2008 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 25/7/2008 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 24/7/2008 | 2,9100 | 2,11% | 2,8600 | 2,9100 | 2,8600 | 5.000 | 14.425,00 |
| 23/7/2008 | 2,8500 | 0,00% | 2,8500 | 2,8700 | 2,8500 | 2.000 | 5.715,00 |
| 22/7/2008 | 2,8500 | 1,06% | 2,8300 | 2,8500 | 2,8000 | 4.518 | 12.812,80 |
| 21/7/2008 | 2,8200 | 1,44% | 2,7900 | 2,8200 | 2,7900 | 6.469 | 18.132,09 |
| 18/7/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 17/7/2008 | 2,7800 | 1,46% | 2,7800 | 2,7800 | 2,7800 | 110 | 305,80 |
| 16/7/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 15/7/2008 | 2,7400 | 0,37% | 2,7500 | 2,7500 | 2,7400 | 1.500 | 4.120,00 |
| 14/7/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 11/7/2008 | 2,7300 | 1,11% | 2,7300 | 2,7300 | 2,7300 | 600 | 1.638,00 |
| 10/7/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 09/7/2008 | 2,7000 | 3,85% | 2,6000 | 2,7000 | 2,6000 | 7.383 | 19.638,41 |
| 08/7/2008 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 200 | 520,00 |
| 07/7/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 1.672 | 4.380,64 |
| 04/7/2008 | 2,6200 | 0,00% | 2,6200 | 2,7000 | 2,6000 | 7.350 | 19.365,00 |
| 03/7/2008 | 2,6200 | 1,16% | 2,3500 | 2,6200 | 2,3500 | 2.798 | 7.168,92 |
| 02/7/2008 | 2,5900 | 0,00% | 2,5800 | 2,5900 | 2,5800 | 800 | 2.069,00 |
| 01/7/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 30/6/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 27/6/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 26/6/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 25/6/2008 | 2,5900 | -0,38% | 2,4000 | 2,5900 | 2,4000 | 2.600 | 6.365,00 |
| 24/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 23/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 1.500 | 3.900,00 |
| 20/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 19/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 2.000 | 5.200,00 |
| 18/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 100 | 260,00 |
| 17/6/2008 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 100 | 260,00 |
| 13/6/2008 | 2,5800 | 0,00% | 2,6000 | 2,6000 | 2,5800 | 400 | 1.036,00 |
| 12/6/2008 | 2,5800 | -0,77% | 2,6000 | 2,6000 | 2,5800 | 2.000 | 5.180,00 |
| 11/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 2.397 | 6.232,20 |
| 10/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 600 | 1.560,00 |
| 09/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 06/6/2008 | 2,6000 | 1,96% | 2,5500 | 2,6000 | 2,5500 | 1.848 | 4.760,40 |
| 05/6/2008 | 2,5500 | 0,00% | 2,5600 | 2,5600 | 2,5300 | 6.960 | 17.746,02 |
| 04/6/2008 | 2,5500 | 1,19% | 2,5200 | 2,5500 | 2,5200 | 2.189 | 5.555,54 |
| 03/6/2008 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 02/6/2008 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 7.000 | 17.640,00 |
| 30/5/2008 | 2,5200 | 2,44% | 2,4600 | 2,5200 | 2,4600 | 5.000 | 12.470,33 |
| 29/5/2008 | 2,4600 | 3,36% | 2,3800 | 2,4600 | 2,3800 | 5.648 | 13.774,08 |
| 28/5/2008 | 2,3800 | -7,75% | 2,3800 | 2,3800 | 2,3800 | 2.900 | 6.902,00 |
| 27/5/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 26/5/2008 | 2,5800 | -0,77% | 2,5500 | 2,6000 | 2,5500 | 2.500 | 6.465,00 |
| 23/5/2008 | 2,6000 | -1,89% | 2,6500 | 2,6500 | 2,6000 | 700 | 1.845,00 |
| 22/5/2008 | 2,6500 | 0,00% | 2,6800 | 2,7000 | 2,6100 | 7.310 | 19.613,62 |
| 21/5/2008 | 2,6500 | 6,85% | 2,5500 | 2,6500 | 2,5500 | 10.108 | 26.231,44 |
| 20/5/2008 | 2,4800 | 2,48% | 2,6600 | 2,6600 | 2,4700 | 8.662 | 21.700,32 |
| 19/5/2008 | 2,4200 | 10,00% | 2,3500 | 2,4200 | 2,3500 | 7.334 | 17.564,12 |
| 16/5/2008 | 2,2000 | 3,29% | 2,1300 | 2,2000 | 2,1300 | 10.218 | 22.241,20 |
| 15/5/2008 | 2,1300 | 0,95% | 2,0900 | 2,1400 | 2,0900 | 6.602 | 14.069,27 |
| 14/5/2008 | 2,1100 | 4,46% | 2,0800 | 2,1200 | 2,0500 | 23.170 | 48.602,55 |
| 13/5/2008 | 2,0200 | 1,00% | 2,1000 | 2,1000 | 2,0000 | 30.741 | 62.472,92 |
| 12/5/2008 | 2,0000 | 0,00% | 2,0000 | 2,0300 | 1,9100 | 21.224 | 41.900,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|