| 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
HELLAS ONLINE (ΗΟΛ)
0,5630 €
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 |
|---|---|---|---|---|---|---|---|
| 18/6/2009 | 2,1500 | -1,83% | 2,1700 | 2,1800 | 2,1000 | 13.612 | ,00 |
| 17/6/2009 | 2,1900 | -6,01% | 2,4300 | 2,4300 | 2,1500 | 13.619 | ,00 |
| 16/6/2009 | 2,3300 | -2,51% | 2,4400 | 2,4400 | 2,2400 | 8.665 | ,00 |
| 15/6/2009 | 2,3900 | -1,65% | 2,3900 | 2,4400 | 2,3600 | 11.899 | 28.443,46 |
| 12/6/2009 | 2,4300 | 2,97% | 2,3600 | 2,4600 | 2,3600 | 11.821 | ,00 |
| 11/6/2009 | 2,3600 | 0,00% | 2,4100 | 2,4300 | 2,3100 | 9.007 | ,00 |
| 10/6/2009 | 2,3600 | 0,00% | 2,3900 | 2,4000 | 2,3400 | 7.926 | ,00 |
| 09/6/2009 | 2,3600 | -0,42% | 2,3600 | 2,3800 | 2,2900 | 6.634 | ,00 |
| 05/6/2009 | 2,3700 | -2,87% | 2,4800 | 2,4800 | 2,3600 | 10.875 | ,00 |
| 04/6/2009 | 2,4400 | 1,24% | 2,4100 | 2,5200 | 2,3600 | 25.463 | ,00 |
| 03/6/2009 | 2,4100 | -2,82% | 2,5300 | 2,5300 | 2,4000 | 5.749 | ,00 |
| 02/6/2009 | 2,4800 | -0,80% | 2,5500 | 2,6100 | 2,4400 | 40.276 | ,00 |
| 01/6/2009 | 2,5000 | 0,00% | 2,3200 | 2,5300 | 2,3200 | 17.922 | ,00 |
| 29/5/2009 | 2,5000 | 1,21% | 2,4700 | 2,6100 | 2,4400 | 36.622 | ,00 |
| 28/5/2009 | 2,4700 | 0,41% | 2,5100 | 2,5100 | 2,4600 | 4.579 | ,00 |
| 27/5/2009 | 2,4600 | 2,50% | 2,4400 | 2,5800 | 2,4400 | 27.044 | ,00 |
| 26/5/2009 | 2,4000 | 0,00% | 2,4100 | 2,4400 | 2,3400 | 17.939 | ,00 |
| 25/5/2009 | 2,4000 | -3,23% | 2,5200 | 2,5200 | 2,3800 | 23.104 | ,00 |
| 22/5/2009 | 2,4800 | -0,80% | 2,4500 | 2,5100 | 2,3800 | 58.346 | ,00 |
| 21/5/2009 | 2,5000 | -3,10% | 2,5300 | 2,5500 | 2,4600 | 44.069 | ,00 |
| 20/5/2009 | 2,5800 | -1,53% | 2,6500 | 2,6700 | 2,5500 | 39.732 | ,00 |
| 19/5/2009 | 2,6200 | 0,00% | 2,7200 | 2,7200 | 2,5400 | 62.027 | ,00 |
| 18/5/2009 | 2,6200 | 3,56% | 2,5500 | 2,6700 | 2,5200 | 40.623 | ,00 |
| 15/5/2009 | 2,5300 | -4,53% | 2,5700 | 2,7900 | 2,5000 | 80.416 | ,00 |
| 14/5/2009 | 2,6500 | -4,33% | 2,8300 | 2,9100 | 2,5800 | 88.429 | ,00 |
| 13/5/2009 | 2,7700 | 7,78% | 2,6200 | 3,0600 | 2,5800 | 285.047 | ,00 |
| 12/5/2009 | 2,5700 | 10,30% | 2,4600 | 2,5700 | 2,4600 | 98.551 | ,00 |
| 11/5/2009 | 2,3300 | 1,75% | 2,3800 | 2,3900 | 2,3200 | 25.967 | ,00 |
| 08/5/2009 | 2,2900 | 0,00% | 2,2600 | 2,4300 | 2,1700 | 35.772 | ,00 |
| 07/5/2009 | 2,2900 | -1,29% | 2,3200 | 2,3400 | 2,2600 | 13.225 | ,00 |
| 06/5/2009 | 2,3200 | -2,52% | 2,4000 | 2,4100 | 2,3000 | 11.915 | ,00 |
| 05/5/2009 | 2,3800 | 3,03% | 2,3800 | 2,3900 | 2,3400 | 16.739 | ,00 |
| 04/5/2009 | 2,3100 | 0,87% | 2,3800 | 2,4300 | 2,2300 | 19.265 | ,00 |
| 30/4/2009 | 2,2900 | -0,43% | 2,3300 | 2,3900 | 2,2600 | 23.665 | ,00 |
| 29/4/2009 | 2,3000 | -3,36% | 2,4000 | 2,4100 | 2,3000 | 32.431 | ,00 |
| 28/4/2009 | 2,3800 | -2,46% | 2,4400 | 2,5100 | 2,3100 | 12.649 | ,00 |
| 27/4/2009 | 2,4400 | 3,39% | 2,3700 | 2,4600 | 2,3400 | 26.085 | ,00 |
| 24/4/2009 | 2,3600 | 0,00% | 2,3200 | 2,4700 | 2,3000 | 28.907 | ,00 |
| 23/4/2009 | 2,3600 | -0,42% | 2,4300 | 2,4600 | 2,2500 | 35.547 | ,00 |
| 22/4/2009 | 2,3700 | -6,69% | 2,5800 | 2,6300 | 2,3100 | 14.706 | ,00 |
| 21/4/2009 | 2,5400 | -1,17% | 2,5800 | 2,5800 | 2,4400 | 20.790 | ,00 |
| 16/4/2009 | 2,5700 | -3,02% | 2,8300 | 2,8300 | 2,5300 | 37.342 | ,00 |
| 15/4/2009 | 2,6500 | 19,91% | 2,2100 | 2,6500 | 2,2100 | 111.357 | ,00 |
| 14/4/2009 | 2,2100 | 19,46% | 1,8600 | 2,2100 | 1,8600 | 77.730 | ,00 |
| 09/4/2009 | 1,8500 | 10,12% | 1,6800 | 1,8500 | 1,6400 | 142.383 | ,00 |
| 08/4/2009 | 1,6800 | -4,55% | 1,6900 | 1,6900 | 1,6800 | 1.904 | ,00 |
| 07/4/2009 | 1,7600 | 4,76% | 1,6800 | 1,7600 | 1,6800 | 948 | ,00 |
| 06/4/2009 | 1,6800 | -3,45% | 1,7400 | 1,8000 | 1,5900 | 7.048 | ,00 |
| 03/4/2009 | 1,7400 | -3,87% | 1,7600 | 1,7600 | 1,7400 | 1.167 | ,00 |
| 02/4/2009 | 1,8100 | 5,23% | 1,6800 | 1,8300 | 1,6500 | 6.186 | ,00 |
| 01/4/2009 | 1,7200 | 6,83% | 1,6100 | 1,7600 | 1,5800 | 2.533 | ,00 |
| 31/3/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 172 | ,00 |
| 30/3/2009 | 1,6100 | 5,92% | 1,5400 | 1,6700 | 1,4900 | 3.326 | ,00 |
| 27/3/2009 | 1,5200 | -3,80% | 1,5800 | 1,5900 | 1,5200 | 3.214 | ,00 |
| 26/3/2009 | 1,5800 | -0,63% | 1,6000 | 1,6000 | 1,5800 | 862 | ,00 |
| 24/3/2009 | 1,5900 | -2,45% | 1,6600 | 1,6600 | 1,5800 | 5.893 | ,00 |
| 23/3/2009 | 1,6300 | 3,82% | 1,5400 | 1,6900 | 1,5400 | 8.407 | ,00 |
| 20/3/2009 | 1,5700 | -1,88% | 1,5900 | 1,5900 | 1,5100 | 2.462 | ,00 |
| 19/3/2009 | 1,6000 | -0,62% | 1,6400 | 1,6400 | 1,5800 | 6.315 | ,00 |
| 18/3/2009 | 1,6100 | -1,23% | 1,6100 | 1,6100 | 1,6100 | 129 | ,00 |
| 17/3/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 30 | ,00 |
| 16/3/2009 | 1,6300 | -2,98% | 1,6600 | 1,6700 | 1,5700 | 5.436 | ,00 |
| 13/3/2009 | 1,6800 | 1,82% | 1,7600 | 1,7600 | 1,6400 | 5.118 | ,00 |
| 12/3/2009 | 1,6500 | 1,23% | 1,6500 | 1,6500 | 1,6500 | 9 | ,00 |
| 11/3/2009 | 1,6300 | -0,61% | 1,6000 | 1,7400 | 1,6000 | 5.247 | ,00 |
| 10/3/2009 | 1,6400 | 5,13% | 1,5800 | 1,6600 | 1,5800 | 5.156 | ,00 |
| 09/3/2009 | 1,5600 | 3,31% | 1,5100 | 1,6400 | 1,5000 | 5.602 | ,00 |
| 06/3/2009 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,4700 | 8.030 | ,00 |
| 05/3/2009 | 1,5000 | 0,67% | 1,5000 | 1,5400 | 1,4700 | 4.596 | ,00 |
| 04/3/2009 | 1,4900 | -1,32% | 1,4900 | 1,5000 | 1,4500 | 3.015 | ,00 |
| 03/3/2009 | 1,5100 | 0,00% | 1,5400 | 1,5400 | 1,5100 | 224 | ,00 |
| 27/2/2009 | 1,5100 | -1,31% | 1,5400 | 1,5400 | 1,4600 | 4.937 | ,00 |
| 26/2/2009 | 1,5300 | 0,00% | 1,5400 | 1,5400 | 1,4500 | 3.739 | ,00 |
| 25/2/2009 | 1,5300 | 0,66% | 1,5800 | 1,5800 | 1,5300 | 258 | ,00 |
| 24/2/2009 | 1,5200 | 0,00% | 1,5600 | 1,5600 | 1,5100 | 1.628 | ,00 |
| 23/2/2009 | 1,5200 | -4,40% | 1,5900 | 1,6100 | 1,4400 | 24.961 | ,00 |
| 20/2/2009 | 1,5900 | 6,00% | 1,5000 | 1,6100 | 1,4900 | 2.912 | ,00 |
| 19/2/2009 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4900 | 818 | ,00 |
| 18/2/2009 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4600 | 3.235 | ,00 |
| 17/2/2009 | 1,5000 | -6,25% | 1,5700 | 1,5700 | 1,5000 | 3.123 | ,00 |
| 16/2/2009 | 1,6000 | -4,76% | 1,6000 | 1,6600 | 1,5300 | 3.003 | ,00 |
| 13/2/2009 | 1,6800 | 1,20% | 1,6800 | 1,7300 | 1,6700 | 12.856 | ,00 |
| 12/2/2009 | 1,6600 | 7,79% | 1,5600 | 1,6800 | 1,5600 | 21.813 | ,00 |
| 11/2/2009 | 1,5400 | 0,65% | 1,4900 | 1,6600 | 1,4900 | 8.967 | ,00 |
| 10/2/2009 | 1,5300 | 0,00% | 1,5600 | 1,5600 | 1,5300 | 3.857 | ,00 |
| 09/2/2009 | 1,5300 | -0,65% | 1,5400 | 1,5400 | 1,5200 | 3.409 | ,00 |
| 06/2/2009 | 1,5400 | -1,28% | 1,5600 | 1,5600 | 1,4900 | 2.881 | ,00 |
| 05/2/2009 | 1,5600 | 0,00% | 1,5900 | 1,6400 | 1,5400 | 4.017 | ,00 |
| 04/2/2009 | 1,5600 | 0,00% | 1,6000 | 1,6000 | 1,4200 | 2.710 | ,00 |
| 03/2/2009 | 1,5600 | -0,64% | 1,6000 | 1,6400 | 1,5400 | 2.387 | ,00 |
| 02/2/2009 | 1,5700 | 2,61% | 1,5300 | 1,6300 | 1,5300 | 1.883 | ,00 |
| 30/1/2009 | 1,5300 | 13,33% | 1,3700 | 1,5800 | 1,3700 | 1.295 | ,00 |
| 29/1/2009 | 1,3500 | 4,65% | 1,2900 | 1,4000 | 1,2800 | 10.031 | ,00 |
| 28/1/2009 | 1,2900 | 3,20% | 1,2800 | 1,3100 | 1,2800 | 1.713 | ,00 |
| 27/1/2009 | 1,2500 | -7,41% | 1,3700 | 1,3700 | 1,2300 | 16.062 | ,00 |
| 26/1/2009 | 1,3500 | -8,16% | 1,4700 | 1,4700 | 1,3300 | 25.582 | ,00 |
| 23/1/2009 | 1,4700 | 0,68% | 1,4600 | 1,4900 | 1,4300 | 5.847 | ,00 |
| 22/1/2009 | 1,4600 | -0,68% | 1,4700 | 1,4900 | 1,4500 | 3.709 | ,00 |
| 21/1/2009 | 1,4700 | -7,55% | 1,5900 | 1,5900 | 1,4400 | 18.010 | ,00 |
| 20/1/2009 | 1,5900 | -3,05% | 1,6400 | 1,8000 | 1,4700 | 3.230 | ,00 |
| 19/1/2009 | 1,6400 | 1,86% | 1,6300 | 1,7400 | 1,5300 | 11.841 | ,00 |
| 16/1/2009 | 1,6100 | 0,00% | 1,6300 | 1,6500 | 1,6100 | 2.293 | ,00 |
| 15/1/2009 | 1,6100 | -3,01% | 1,6800 | 1,6800 | 1,6100 | 7.394 | ,00 |
| 14/1/2009 | 1,6600 | -3,49% | 1,6800 | 1,6900 | 1,5600 | 2.492 | ,00 |
| 13/1/2009 | 1,7200 | -0,58% | 1,7300 | 1,7300 | 1,7200 | 1.071 | ,00 |
| 12/1/2009 | 1,7300 | 0,00% | 1,7600 | 1,7600 | 1,7200 | 1.298 | ,00 |
| 09/1/2009 | 1,7300 | 0,58% | 1,7300 | 1,7400 | 1,7200 | 5.446 | ,00 |
| 08/1/2009 | 1,7200 | 1,78% | 1,7300 | 1,7300 | 1,7200 | 1.043 | ,00 |
| 07/1/2009 | 1,6900 | -2,31% | 1,7300 | 1,7400 | 1,6900 | 2.708 | ,00 |
| 05/1/2009 | 1,7300 | -1,14% | 1,7500 | 1,7800 | 1,7200 | 6.984 | ,00 |
| 02/1/2009 | 1,7500 | 4,17% | 1,7400 | 1,7800 | 1,7400 | 3.462 | ,00 |
| 31/12/2008 | 1,6800 | 1,20% | 1,6500 | 1,6800 | 1,6100 | 1.575 | ,00 |
| 30/12/2008 | 1,6600 | -10,27% | 1,8500 | 1,8500 | 1,4700 | 15.154 | ,00 |
| 29/12/2008 | 1,8500 | -1,60% | 1,8700 | 1,8700 | 1,8500 | 422 | ,00 |
| 24/12/2008 | 1,8800 | 3,30% | 1,8100 | 1,8800 | 1,8100 | 276 | ,00 |
| 23/12/2008 | 1,8200 | -1,62% | 1,8700 | 1,8900 | 1,7200 | 2.013.176 | ,00 |
| 22/12/2008 | 1,8500 | 5,71% | 1,7500 | 1,9200 | 1,7400 | 665 | ,00 |
| 19/12/2008 | 1,7500 | -3,31% | 1,7900 | 1,8000 | 1,7300 | 464 | ,00 |
| 18/12/2008 | 1,8100 | 1,12% | 1,8100 | 1,8100 | 1,8100 | 16 | ,00 |
| 17/12/2008 | 1,7900 | 0,56% | 1,7800 | 1,8800 | 1,6400 | 1.136 | ,00 |
| 16/12/2008 | 1,7800 | -3,78% | 1,8500 | 1,8500 | 1,7600 | 1.015 | ,00 |
| 15/12/2008 | 1,8500 | 3,35% | 1,8200 | 1,9500 | 1,7900 | 1.063 | ,00 |
| 12/12/2008 | 1,7900 | -1,10% | 1,7900 | 1,7900 | 1,7900 | 1.055 | ,00 |
| 11/12/2008 | 1,8100 | -2,16% | 1,8500 | 2,0200 | 1,7900 | 4.222 | ,00 |
| 10/12/2008 | 1,8500 | -3,65% | 1,8800 | 1,8800 | 1,8100 | 7.694 | ,00 |
| 09/12/2008 | 1,9200 | 7,87% | 1,7800 | 1,9500 | 1,7800 | 909 | ,00 |
| 08/12/2008 | 1,7800 | -0,56% | 1,8000 | 1,8000 | 1,7600 | 1.461 | ,00 |
| 05/12/2008 | 1,7900 | 2,87% | 1,7500 | 1,7900 | 1,7500 | 690 | ,00 |
| 04/12/2008 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 105 | ,00 |
| 03/12/2008 | 1,7400 | -3,87% | 1,8500 | 1,8500 | 1,7300 | 3.538 | ,00 |
| 02/12/2008 | 1,8100 | -2,69% | 1,8600 | 1,8600 | 1,7300 | 7.572 | ,00 |
| 01/12/2008 | 1,8600 | -1,06% | 1,8500 | 1,8900 | 1,8500 | 2.934 | ,00 |
| 28/11/2008 | 1,8800 | 3,30% | 1,9400 | 1,9400 | 1,8000 | 9.873 | ,00 |
| 27/11/2008 | 1,8200 | -3,19% | 1,9300 | 1,9300 | 1,7900 | 9.953 | ,00 |
| 26/11/2008 | 1,8800 | 0,00% | 1,9800 | 1,9800 | 1,8700 | 3.786 | ,00 |
| 25/11/2008 | 1,8800 | -0,53% | 1,9400 | 1,9400 | 1,8700 | 584 | ,00 |
| 24/11/2008 | 1,8900 | 2,16% | 1,9300 | 1,9300 | 1,8500 | 1.915 | ,00 |
| 21/11/2008 | 1,8500 | 2,78% | 1,7600 | 1,9400 | 1,7600 | 6.046 | ,00 |
| 20/11/2008 | 1,8000 | 2,86% | 1,7500 | 1,8300 | 1,7400 | 89.988 | ,00 |
| 19/11/2008 | 1,7500 | -3,31% | 1,7600 | 1,7600 | 1,7500 | 7.759 | ,00 |
| 18/11/2008 | 1,8100 | 1,69% | 1,7600 | 1,8100 | 1,7600 | 1.176 | ,00 |
| 17/11/2008 | 1,7800 | -2,20% | 1,8300 | 1,8300 | 1,7600 | 9.188 | ,00 |
| 14/11/2008 | 1,8200 | -0,55% | 1,8700 | 1,8700 | 1,8000 | 3.554 | ,00 |
| 13/11/2008 | 1,8300 | -1,08% | 1,9300 | 1,9300 | 1,8200 | 2.990 | ,00 |
| 12/11/2008 | 1,8500 | -2,12% | 1,8900 | 1,8900 | 1,8000 | 13.756 | ,00 |
| 11/11/2008 | 1,8900 | 1,61% | 1,8500 | 1,9600 | 1,8500 | 18.351 | ,00 |
| 10/11/2008 | 1,8600 | 2,20% | 1,8500 | 1,8800 | 1,8100 | 7.876 | ,00 |
| 07/11/2008 | 1,8200 | 2,25% | 1,8100 | 1,9500 | 1,7800 | 9.564 | ,00 |
| 06/11/2008 | 1,7800 | -4,30% | 1,8600 | 1,8600 | 1,7800 | 8.189 | ,00 |
| 05/11/2008 | 1,8600 | -3,63% | 1,9400 | 1,9400 | 1,8500 | 12.060 | ,00 |
| 04/11/2008 | 1,9300 | 3,76% | 1,9200 | 1,9700 | 1,8200 | 5.957 | ,00 |
| 03/11/2008 | 1,8600 | 3,91% | 1,7900 | 1,8900 | 1,7800 | 15.016 | ,00 |
| 31/10/2008 | 1,7900 | 2,87% | 1,7600 | 1,8200 | 1,7600 | 21.796 | ,00 |
| 30/10/2008 | 1,7400 | -4,92% | 1,8600 | 1,8600 | 1,7300 | 5.690 | ,00 |
| 29/10/2008 | 1,8300 | 1,67% | 1,8200 | 1,9600 | 1,7400 | 11.948 | ,00 |
| 27/10/2008 | 1,8000 | 6,51% | 1,6800 | 1,8600 | 1,6100 | 6.810 | ,00 |
| 24/10/2008 | 1,6900 | -3,43% | 1,7200 | 1,9200 | 1,5800 | 37.564 | ,00 |
| 23/10/2008 | 1,7500 | 0,00% | 1,7600 | 1,7600 | 1,7200 | 9.451 | ,00 |
| 22/10/2008 | 1,7500 | 0,57% | 1,7400 | 1,7800 | 1,7400 | 3.855 | ,00 |
| 21/10/2008 | 1,7400 | 2,96% | 1,7400 | 1,8000 | 1,7300 | 8.554 | ,00 |
| 20/10/2008 | 1,6900 | 1,81% | 1,6800 | 1,6900 | 1,6800 | 4.640 | ,00 |
| 17/10/2008 | 1,6600 | -1,19% | 1,7300 | 1,7300 | 1,5600 | 14.393 | ,00 |
| 16/10/2008 | 1,6800 | -10,16% | 1,8100 | 1,8100 | 1,6700 | 38.592 | ,00 |
| 15/10/2008 | 1,8700 | -5,08% | 1,9400 | 1,9400 | 1,8600 | 2.191 | ,00 |
| 14/10/2008 | 1,9700 | 2,07% | 1,9700 | 2,0300 | 1,9700 | 6.913 | ,00 |
| 13/10/2008 | 1,9300 | 3,76% | 1,9200 | 2,0400 | 1,9200 | 10.041 | ,00 |
| 10/10/2008 | 1,8600 | 4,49% | 1,6000 | 1,9500 | 1,6000 | 13.062 | ,00 |
| 09/10/2008 | 1,7800 | 5,95% | 1,7300 | 1,8500 | 1,6900 | 14.840 | ,00 |
| 08/10/2008 | 1,6800 | -9,19% | 1,6700 | 1,7900 | 1,6600 | 20.472 | ,00 |
| 07/10/2008 | 1,8500 | -3,65% | 1,9500 | 1,9600 | 1,8200 | 13.374 | ,00 |
| 06/10/2008 | 1,9200 | -9,00% | 2,0700 | 2,0700 | 1,8900 | 3.701 | ,00 |
| 03/10/2008 | 2,1100 | 1,93% | 2,0700 | 2,1600 | 2,0700 | 5.716 | ,00 |
| 02/10/2008 | 2,0700 | -1,90% | 2,0900 | 2,0900 | 2,0700 | 7.693 | ,00 |
| 01/10/2008 | 2,1100 | 0,00% | 2,1400 | 2,1400 | 2,1100 | 2.383 | ,00 |
| 30/9/2008 | 2,1100 | -7,05% | 2,0900 | 2,1800 | 2,0900 | 16.371 | ,00 |
| 29/9/2008 | 2,2700 | -7,72% | 2,4600 | 2,4700 | 2,2600 | 10.415 | ,00 |
| 26/9/2008 | 2,4600 | 0,82% | 2,4600 | 2,4700 | 2,4400 | 3.358 | ,00 |
| 25/9/2008 | 2,4400 | 4,27% | 2,3700 | 2,4500 | 2,3700 | 2.009.869 | ,00 |
| 24/9/2008 | 2,3400 | -0,85% | 2,3800 | 2,3900 | 2,3400 | 2.289 | ,00 |
| 23/9/2008 | 2,3600 | -3,28% | 2,4100 | 2,4100 | 2,3600 | 4.407 | ,00 |
| 22/9/2008 | 2,4400 | 6,55% | 2,2900 | 2,4500 | 2,2900 | 20.684 | ,00 |
| 19/9/2008 | 2,2900 | 6,02% | 2,3400 | 2,3400 | 2,2100 | 6.305 | ,00 |
| 18/9/2008 | 2,1600 | -2,70% | 2,1600 | 2,1900 | 2,1600 | 5.218 | ,00 |
| 17/9/2008 | 2,2200 | 0,45% | 2,0500 | 2,2500 | 2,0500 | 7.491 | ,00 |
| 16/9/2008 | 2,2100 | -0,90% | 2,2200 | 2,2300 | 2,1900 | 3.563 | ,00 |
| 15/9/2008 | 2,2300 | -2,62% | 2,2400 | 2,2700 | 2,2200 | 7.087 | ,00 |
| 12/9/2008 | 2,2900 | -2,97% | 2,3700 | 2,3700 | 2,2600 | 9.959 | ,00 |
| 11/9/2008 | 2,3600 | 0,00% | 2,3700 | 2,3700 | 2,3300 | 2.773 | ,00 |
| 10/9/2008 | 2,3600 | 1,29% | 2,3300 | 2,3700 | 2,2200 | 2.579 | ,00 |
| 09/9/2008 | 2,3300 | 3,56% | 2,2500 | 2,3400 | 2,2200 | 4.143 | ,00 |
| 08/9/2008 | 2,2500 | 1,35% | 2,2600 | 2,2600 | 2,2400 | 9.183 | ,00 |
| 05/9/2008 | 2,2200 | -4,31% | 2,2600 | 2,2600 | 2,2200 | 4.772 | ,00 |
| 04/9/2008 | 2,3200 | 0,43% | 2,2900 | 2,4600 | 2,2900 | 3.104 | ,00 |
| 03/9/2008 | 2,3100 | 0,00% | 2,3200 | 2,3300 | 2,3100 | 1.741 | ,00 |
| 02/9/2008 | 2,3100 | 0,87% | 2,2900 | 2,3300 | 2,2900 | 8.101 | ,00 |
| 01/9/2008 | 2,2900 | 0,88% | 2,2700 | 2,2900 | 2,2700 | 1.122 | ,00 |
| 29/8/2008 | 2,2700 | 0,00% | 2,2700 | 2,3200 | 2,2700 | 2.586 | ,00 |
| 28/8/2008 | 2,2700 | 0,00% | 2,2700 | 2,3100 | 2,2600 | 2.475 | ,00 |
| 27/8/2008 | 2,2700 | 0,44% | 2,2500 | 2,2900 | 2,2200 | 4.172 | ,00 |
| 26/8/2008 | 2,2600 | -0,44% | 2,2700 | 2,3200 | 2,0900 | 58.363 | ,00 |
| 25/8/2008 | 2,2700 | -6,97% | 2,4000 | 2,4000 | 2,2600 | 12.327 | ,00 |
| 22/8/2008 | 2,4400 | -0,81% | 2,4600 | 2,4600 | 2,4100 | 7.215 | ,00 |
| 21/8/2008 | 2,4600 | -4,65% | 2,5400 | 2,5400 | 2,4600 | 4.728 | ,00 |
| 20/8/2008 | 2,5800 | 0,39% | 2,5900 | 2,6000 | 2,4800 | 3.121 | ,00 |
| 19/8/2008 | 2,5700 | 1,58% | 2,5900 | 2,5900 | 2,5300 | 1.924 | ,00 |
| 18/8/2008 | 2,5300 | -2,32% | 2,5900 | 2,5900 | 2,4700 | 4.063 | ,00 |
| 14/8/2008 | 2,5900 | -0,38% | 2,6200 | 2,6200 | 2,5900 | 990 | ,00 |
| 13/8/2008 | 2,6000 | -0,76% | 2,6700 | 2,6700 | 2,5400 | 1.303 | ,00 |
| 12/8/2008 | 2,6200 | 1,55% | 2,6000 | 2,6200 | 2,6000 | 925 | ,00 |
| 11/8/2008 | 2,5800 | -1,15% | 2,6900 | 2,6900 | 2,5400 | 1.490 | ,00 |
| 08/8/2008 | 2,6100 | 0,00% | 2,6500 | 2,7500 | 2,6000 | 4.599 | ,00 |
| 07/8/2008 | 2,6100 | -0,76% | 2,7400 | 2,8400 | 2,4800 | 9.953 | ,00 |
| 06/8/2008 | 2,6300 | -1,87% | 2,7500 | 2,7500 | 2,5700 | 3.359 | ,00 |
| 05/8/2008 | 2,6800 | 1,13% | 2,6600 | 2,8200 | 2,6300 | 11.415 | ,00 |
| 04/8/2008 | 2,6500 | -1,12% | 2,7200 | 2,7200 | 2,5700 | 978 | ,00 |
| 01/8/2008 | 2,6800 | 1,90% | 2,6700 | 2,6800 | 2,6100 | 944 | ,00 |
| 31/7/2008 | 2,6300 | -4,01% | 2,7700 | 2,7700 | 2,6300 | 1.652 | ,00 |
| 30/7/2008 | 2,7400 | -1,08% | 2,7900 | 2,9400 | 2,6600 | 8.745 | ,00 |
| 29/7/2008 | 2,7700 | -2,46% | 2,8200 | 2,8600 | 2,6700 | 11.440 | ,00 |
| 28/7/2008 | 2,8400 | -1,05% | 2,9500 | 2,9500 | 2,8400 | 2.270 | ,00 |
| 25/7/2008 | 2,8700 | -1,37% | 2,8700 | 2,8800 | 2,7700 | 4.011 | ,00 |
| 24/7/2008 | 2,9100 | -1,36% | 2,9600 | 3,0800 | 2,7600 | 10.012 | ,00 |
| 23/7/2008 | 2,9500 | 4,98% | 2,8100 | 3,0100 | 2,7500 | 15.390 | ,00 |
| 22/7/2008 | 2,8100 | 5,64% | 2,6900 | 2,8100 | 2,6800 | 5.492 | ,00 |
| 21/7/2008 | 2,6600 | 0,38% | 2,7700 | 2,7700 | 2,4800 | 19.300 | ,00 |
| 18/7/2008 | 2,6500 | -3,28% | 2,7400 | 2,7400 | 2,4600 | 11.318 | ,00 |
| 17/7/2008 | 2,7400 | 3,40% | 2,7900 | 2,7900 | 2,7300 | 4.042 | ,00 |
| 16/7/2008 | 2,6500 | -2,57% | 2,6800 | 2,7200 | 2,5900 | 9.582 | ,00 |
| 15/7/2008 | 2,7200 | -6,53% | 2,9100 | 2,9100 | 2,6200 | 16.595 | ,00 |
| 14/7/2008 | 2,9100 | 1,04% | 3,0300 | 3,0300 | 2,7200 | 4.487 | ,00 |
| 11/7/2008 | 2,8800 | -2,70% | 3,0100 | 3,0100 | 2,8400 | 2.518 | ,00 |
| 10/7/2008 | 2,9600 | -1,66% | 3,0100 | 3,0100 | 2,9600 | 1.502 | ,00 |
| 09/7/2008 | 3,0100 | 0,00% | 3,0800 | 3,0800 | 2,9400 | 15.457 | ,00 |
| 08/7/2008 | 3,0100 | 1,69% | 2,9200 | 3,0600 | 2,8200 | 6.168 | ,00 |
| 07/7/2008 | 2,9600 | 0,34% | 3,0300 | 3,0600 | 2,9600 | 10.742 | ,00 |
| 04/7/2008 | 2,9500 | -1,01% | 2,9700 | 3,0100 | 2,9400 | 4.996 | ,00 |
| 03/7/2008 | 2,9800 | 6,05% | 2,8600 | 3,0600 | 2,7200 | 21.268 | ,00 |
| 02/7/2008 | 2,8100 | -3,44% | 2,9800 | 2,9800 | 2,8000 | 14.816 | ,00 |
| 01/7/2008 | 2,9100 | -4,90% | 3,1200 | 3,1200 | 2,9100 | 13.599 | ,00 |
| 30/6/2008 | 3,0600 | -1,92% | 3,1500 | 3,1800 | 3,0300 | 16.496 | ,00 |
| 27/6/2008 | 3,1200 | 3,65% | 2,9500 | 3,2300 | 2,8000 | 59.389 | ,00 |
| 26/6/2008 | 3,0100 | -18,43% | 3,7300 | 3,7500 | 2,9600 | 119.142 | ,00 |
| 25/6/2008 | 3,6900 | -3,40% | 3,8900 | 3,9700 | 3,6900 | 51.483 | ,00 |
| 24/6/2008 | 3,8200 | -5,45% | 4,0600 | 4,1200 | 3,6900 | 51.119 | ,00 |
| 23/6/2008 | 4,0400 | 3,86% | 3,9700 | 4,0900 | 3,8700 | 19.762 | ,00 |
| 20/6/2008 | 3,8900 | -6,71% | 4,2100 | 4,2100 | 3,8400 | 32.218 | ,00 |
| 19/6/2008 | 4,1700 | -8,55% | 4,4300 | 4,4300 | 4,1700 | 18.675 | ,00 |
| 18/6/2008 | 4,5600 | -1,51% | 4,5600 | 4,6500 | 4,4300 | 12.158 | ,00 |
| 17/6/2008 | 4,6300 | 1,09% | 4,6800 | 4,6800 | 4,4300 | 16.094 | ,00 |
| 13/6/2008 | 4,5800 | 0,00% | 4,6500 | 4,7100 | 4,5800 | 15.120 | ,00 |
| 12/6/2008 | 4,5800 | 7,01% | 4,4300 | 4,5800 | 4,2100 | 21.464 | ,00 |
| 11/6/2008 | 4,2800 | -0,93% | 4,3400 | 4,3900 | 4,2600 | 13.313 | ,00 |
| 10/6/2008 | 4,3200 | -3,14% | 4,4300 | 4,4300 | 4,2600 | 31.813 | ,00 |
| 09/6/2008 | 4,4600 | -3,67% | 4,5200 | 4,6100 | 4,4300 | 13.108 | ,00 |
| 06/6/2008 | 4,6300 | -2,73% | 4,8100 | 4,8700 | 4,5200 | 31.130 | ,00 |
| 05/6/2008 | 4,7600 | 1,71% | 4,6800 | 4,9800 | 4,6100 | 113.698 | ,00 |
| 04/6/2008 | 4,6800 | -0,64% | 4,6500 | 4,7100 | 4,6100 | 6.251 | ,00 |
| 03/6/2008 | 4,7100 | 1,73% | 4,5600 | 4,8100 | 4,5600 | 14.447 | ,00 |
| 02/6/2008 | 4,6300 | 0,00% | 4,6500 | 4,7400 | 4,6100 | 7.183 | ,00 |
| 30/5/2008 | 4,6300 | -2,32% | 4,7800 | 4,9000 | 4,6100 | 29.433 | ,00 |
| 29/5/2008 | 4,7400 | 13,13% | 4,3200 | 4,7600 | 4,2100 | 51.500 | ,00 |
| 28/5/2008 | 4,1900 | -2,10% | 4,3200 | 4,3600 | 4,1400 | 6.285 | ,00 |
| 27/5/2008 | 4,2800 | 2,64% | 4,2100 | 4,3400 | 4,1900 | 9.490 | ,00 |
| 26/5/2008 | 4,1700 | -0,95% | 4,1900 | 4,2100 | 4,0900 | 1.120 | ,00 |
| 23/5/2008 | 4,2100 | -0,71% | 4,2400 | 4,3200 | 3,9900 | 10.868 | ,00 |
| 22/5/2008 | 4,2400 | -4,93% | 4,4100 | 4,4800 | 4,2100 | 7.021 | ,00 |
| 21/5/2008 | 4,4600 | -1,76% | 4,5800 | 4,5800 | 4,3600 | 9.169 | ,00 |
| 20/5/2008 | 4,5400 | -6,00% | 4,7100 | 4,8100 | 4,5200 | 14.940 | ,00 |
| 19/5/2008 | 4,8300 | 2,55% | 4,7400 | 4,9800 | 4,7100 | 84.753 | ,00 |
| 16/5/2008 | 4,7100 | 19,24% | 3,9700 | 4,7400 | 3,9700 | 70.998 | ,00 |
| 15/5/2008 | 3,9500 | 0,00% | 3,9500 | 3,9900 | 3,8900 | 8.817 | ,00 |
| 14/5/2008 | 3,9500 | -1,00% | 3,9500 | 3,9500 | 3,8900 | 2.849 | ,00 |
| 13/5/2008 | 3,9900 | -1,24% | 4,0200 | 4,0200 | 3,9200 | 3.121 | ,00 |
| 12/5/2008 | 4,0400 | 0,00% | 4,0600 | 4,1400 | 4,0200 | 6.386 | ,00 |
| 09/5/2008 | 4,0400 | 1,25% | 3,9700 | 4,2400 | 3,9200 | 18.234 | ,00 |
| 08/5/2008 | 3,9900 | 0,50% | 3,9700 | 4,1400 | 3,9700 | 18.496 | ,00 |
| 07/5/2008 | 3,9700 | 2,06% | 3,9900 | 3,9900 | 3,8700 | 3.145 | ,00 |
| 06/5/2008 | 3,8900 | -4,19% | 4,0400 | 4,0900 | 3,8900 | 2.126 | ,00 |
| 05/5/2008 | 4,0600 | -0,73% | 4,0400 | 4,0600 | 3,9900 | 2.248 | ,00 |
| 02/5/2008 | 4,0900 | 0,74% | 4,1200 | 4,3200 | 3,9500 | 9.016 | ,00 |
| 30/4/2008 | 4,0600 | 0,00% | 4,1200 | 4,1400 | 4,0600 | 2.518 | ,00 |
| 29/4/2008 | 4,0600 | 2,78% | 3,9500 | 4,0600 | 3,9500 | 1.478 | ,00 |
| 24/4/2008 | 3,9500 | -1,74% | 3,9500 | 3,9700 | 3,9500 | 2.950 | ,00 |
| 23/4/2008 | 4,0200 | -2,43% | 4,1900 | 4,2400 | 3,9500 | 4.291 | ,00 |
| 22/4/2008 | 4,1200 | -1,67% | 4,1900 | 4,3600 | 4,0600 | 20.018 | ,00 |
| 21/4/2008 | 4,1900 | 7,71% | 3,9200 | 4,2600 | 3,9200 | 27.624 | ,00 |
| 18/4/2008 | 3,8900 | 5,42% | 3,6900 | 4,0200 | 3,6900 | 14.672 | ,00 |
| 17/4/2008 | 3,6900 | 1,37% | 3,6900 | 3,6900 | 3,6900 | 1.055 | ,00 |
| 16/4/2008 | 3,6400 | 0,28% | 3,6400 | 3,7300 | 3,6400 | 6.168 | ,00 |
| 15/4/2008 | 3,6300 | 0,55% | 3,6800 | 3,6800 | 3,6100 | 3.490 | ,00 |
| 14/4/2008 | 3,6100 | 0,28% | 3,6700 | 3,6700 | 3,5200 | 8.978 | ,00 |
| 11/4/2008 | 3,6000 | -4,51% | 3,8000 | 3,8000 | 3,5700 | 15.583 | ,00 |
| 10/4/2008 | 3,7700 | -2,58% | 3,8000 | 3,8200 | 3,7700 | 2.928 | ,00 |
| 09/4/2008 | 3,8700 | 1,31% | 3,8700 | 3,8700 | 3,8400 | 1.295 | ,00 |
| 08/4/2008 | 3,8200 | -1,80% | 3,8900 | 3,8900 | 3,7500 | 3.607 | ,00 |
| 07/4/2008 | 3,8900 | -3,71% | 4,0400 | 4,0400 | 3,8900 | 4.828 | ,00 |
| 04/4/2008 | 4,0400 | -0,49% | 4,0600 | 4,1200 | 4,0400 | 2.191 | ,00 |
| 03/4/2008 | 4,0600 | 1,00% | 4,0200 | 4,0600 | 3,9500 | 3.129 | ,00 |
| 02/4/2008 | 4,0200 | 0,00% | 4,0200 | 4,0600 | 4,0200 | 4.513 | ,00 |
| 01/4/2008 | 4,0200 | 0,00% | 3,8900 | 4,0400 | 3,8900 | 7.726 | ,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.% |
|---|