| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)
5,5000 €
0,0400 (0,73%)
- Άνοιγμα 5,4800
- Υψηλό 5,5000
- Χαμηλό 5,3400
- Όγκος 7.714
- Τζίρος 42.171 €
- Πράξεις 66
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3400 | 6.232 | ,00 |
| 16/1/2009 | 1,3600 | -5,56% | 1,4200 | 1,4200 | 1,3400 | 3.828 | ,00 |
| 15/1/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,3800 | 5.629 | ,00 |
| 14/1/2009 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,3800 | 17.924 | ,00 |
| 13/1/2009 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4200 | 137 | ,00 |
| 12/1/2009 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4200 | 25 | ,00 |
| 09/1/2009 | 1,4400 | 1,41% | 1,4200 | 1,4400 | 1,4200 | 249 | ,00 |
| 08/1/2009 | 1,4200 | -1,39% | 1,4000 | 1,4200 | 1,4000 | 6.037 | ,00 |
| 07/1/2009 | 1,4400 | 1,41% | 1,4200 | 1,4400 | 1,4200 | 1.513 | ,00 |
| 05/1/2009 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,3600 | 524 | ,00 |
| 02/1/2009 | 1,4400 | 0,00% | 1,3800 | 1,4400 | 1,3600 | 262 | ,00 |
| 31/12/2008 | 1,4400 | 0,00% | 1,4600 | 1,4600 | 1,3800 | 924 | ,00 |
| 30/12/2008 | 1,4400 | -1,37% | 1,4400 | 1,5000 | 1,3800 | 29.420 | ,00 |
| 29/12/2008 | 1,4600 | -2,67% | 1,4600 | 1,4600 | 1,4600 | 25 | ,00 |
| 24/12/2008 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,4400 | 58 | ,00 |
| 23/12/2008 | 1,4800 | -2,63% | 1,4800 | 1,4800 | 1,4800 | 6.037 | ,00 |
| 22/12/2008 | 1,5200 | 1,33% | 1,5200 | 1,5200 | 1,5000 | 3.124 | ,00 |
| 19/12/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 6 | ,00 |
| 18/12/2008 | 1,5000 | 0,00% | 1,5200 | 1,5200 | 1,4400 | 153 | ,00 |
| 17/12/2008 | 1,5000 | 1,35% | 1,4400 | 1,5000 | 1,4400 | 131 | ,00 |
| 16/12/2008 | 1,4800 | -5,13% | 1,5000 | 1,5400 | 1,4800 | 4.189 | ,00 |
| 15/12/2008 | 1,5600 | 2,63% | 1,5600 | 1,5600 | 1,5600 | 6 | ,00 |
| 12/12/2008 | 1,5200 | -5,00% | 1,4600 | 1,5400 | 1,4400 | 803 | ,00 |
| 11/12/2008 | 1,6000 | 3,90% | 1,4600 | 1,6000 | 1,4600 | 1.494 | ,00 |
| 10/12/2008 | 1,5400 | -2,53% | 1,5800 | 1,5800 | 1,5000 | 82 | ,00 |
| 09/12/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 6 | ,00 |
| 08/12/2008 | 1,5800 | 2,60% | 1,5000 | 1,5800 | 1,5000 | 13 | ,00 |
| 05/12/2008 | 1,5400 | 1,32% | 1,5200 | 1,5400 | 1,5200 | 809 | ,00 |
| 04/12/2008 | 1,5200 | -3,80% | 1,5800 | 1,5800 | 1,5200 | 374 | ,00 |
| 03/12/2008 | 1,5800 | 3,95% | 1,5200 | 1,5800 | 1,5200 | 249 | ,00 |
| 02/12/2008 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,4400 | 552 | ,00 |
| 01/12/2008 | 1,5400 | -6,10% | 1,6000 | 1,6400 | 1,5200 | 851 | ,00 |
| 28/11/2008 | 1,6400 | 7,89% | 1,5200 | 1,6600 | 1,5200 | 4.036 | ,00 |
| 27/11/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 100 | ,00 |
| 26/11/2008 | 1,5200 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 903 | ,00 |
| 25/11/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4800 | 1.045 | ,00 |
| 24/11/2008 | 1,5200 | 2,70% | 1,4800 | 1,5200 | 1,4800 | 1.788 | ,00 |
| 21/11/2008 | 1,4800 | -2,63% | 1,4800 | 1,5400 | 1,4600 | 2.863 | ,00 |
| 20/11/2008 | 1,5200 | -7,32% | 1,5600 | 1,5800 | 1,4800 | 3.663 | ,00 |
| 19/11/2008 | 1,6400 | 7,89% | 1,5200 | 1,6600 | 1,5200 | 6.342 | ,00 |
| 18/11/2008 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,5200 | 685 | ,00 |
| 17/11/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5200 | 28 | ,00 |
| 14/11/2008 | 1,5400 | 5,48% | 1,5000 | 1,5600 | 1,3600 | 12.105 | ,00 |
| 13/11/2008 | 1,4600 | -2,67% | 1,4400 | 1,4600 | 1,4400 | 1.534 | ,00 |
| 12/11/2008 | 1,5000 | 4,17% | 1,4200 | 1,5000 | 1,3800 | 8.651 | ,00 |
| 11/11/2008 | 1,4400 | 2,86% | 1,4000 | 1,4600 | 1,4000 | 6.964 | ,00 |
| 10/11/2008 | 1,4000 | -1,41% | 1,4200 | 1,4200 | 1,4000 | 1.351 | ,00 |
| 07/11/2008 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,3800 | 4.456 | ,00 |
| 06/11/2008 | 1,4400 | 1,41% | 1,3600 | 1,4800 | 1,2800 | 23.693 | ,00 |
| 05/11/2008 | 1,4200 | 10,94% | 1,2600 | 1,5200 | 1,2600 | 27.579 | ,00 |
| 04/11/2008 | 1,2800 | 4,92% | 1,2200 | 1,3000 | 1,1800 | 7.869 | ,00 |
| 03/11/2008 | 1,2200 | 3,39% | 1,1800 | 1,2200 | 1,1800 | 1.712 | ,00 |
| 31/10/2008 | 1,1800 | 7,27% | 1,1200 | 1,1800 | 1,1200 | 1.593 | ,00 |
| 30/10/2008 | 1,1000 | 0,00% | 1,1000 | 1,1800 | 1,1000 | 3.672 | ,00 |
| 29/10/2008 | 1,1000 | 7,84% | 1,0600 | 1,1000 | 1,0400 | 4.973 | ,00 |
| 27/10/2008 | 1,0200 | -3,77% | 1,0000 | 1,0800 | 0,9600 | 5.486 | ,00 |
| 24/10/2008 | 1,0600 | 3,92% | 0,9600 | 1,0800 | 0,8400 | 25.784 | ,00 |
| 23/10/2008 | 1,0200 | -5,56% | 1,0200 | 1,0800 | 0,9800 | 9.019 | ,00 |
| 22/10/2008 | 1,0800 | -5,26% | 1,1000 | 1,1400 | 1,0600 | 24.747 | ,00 |
| 21/10/2008 | 1,1400 | -3,39% | 1,1600 | 1,1800 | 1,1200 | 5.116 | ,00 |
| 20/10/2008 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1200 | 4.886 | ,00 |
| 17/10/2008 | 1,2200 | -1,61% | 1,2600 | 1,2600 | 1,1600 | 10.020 | ,00 |
| 16/10/2008 | 1,2400 | -1,59% | 1,2400 | 1,2600 | 1,1800 | 4.811 | ,00 |
| 15/10/2008 | 1,2600 | -5,97% | 1,3000 | 1,3000 | 1,2600 | 23.164 | ,00 |
| 14/10/2008 | 1,3400 | 8,06% | 1,3000 | 1,3400 | 1,2800 | 31.133 | ,00 |
| 13/10/2008 | 1,2400 | 12,73% | 1,1400 | 1,2800 | 1,1400 | 14.781 | ,00 |
| 10/10/2008 | 1,1000 | -9,84% | 1,1200 | 1,1600 | 1,1000 | 13.281 | ,00 |
| 09/10/2008 | 1,2200 | 0,00% | 1,2400 | 1,2400 | 1,2200 | 4.699 | ,00 |
| 08/10/2008 | 1,2200 | -6,15% | 1,2000 | 1,3000 | 1,1800 | 6.304 | ,00 |
| 07/10/2008 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,2600 | 4.017 | ,00 |
| 06/10/2008 | 1,3400 | -9,46% | 1,4400 | 1,4400 | 1,3400 | 5.159 | ,00 |
| 03/10/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 31 | ,00 |
| 02/10/2008 | 1,4800 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 1.012 | ,00 |
| 01/10/2008 | 1,4800 | -1,33% | 1,4400 | 1,5000 | 1,4400 | 3.865 | ,00 |
| 30/9/2008 | 1,5000 | -1,32% | 1,4600 | 1,5000 | 1,4400 | 741 | ,00 |
| 29/9/2008 | 1,5200 | -3,80% | 1,5600 | 1,6000 | 1,5000 | 5.712 | ,00 |
| 26/9/2008 | 1,5800 | -2,47% | 1,6000 | 1,6000 | 1,5800 | 3.423 | ,00 |
| 25/9/2008 | 1,6200 | 0,00% | 1,6400 | 1,6600 | 1,6000 | 3.330 | ,00 |
| 24/9/2008 | 1,6200 | 2,53% | 1,6000 | 1,6400 | 1,5400 | 1.967 | ,00 |
| 23/9/2008 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5800 | 1.220 | ,00 |
| 22/9/2008 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,6000 | 2.054 | ,00 |
| 19/9/2008 | 1,6200 | 5,19% | 1,6000 | 1,6800 | 1,5800 | 10.043 | ,00 |
| 18/9/2008 | 1,5400 | -2,53% | 1,5200 | 1,5800 | 1,5000 | 2.793 | ,00 |
| 17/9/2008 | 1,5800 | -1,25% | 1,6000 | 1,6200 | 1,5800 | 1.031 | ,00 |
| 16/9/2008 | 1,6000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 4.826 | ,00 |
| 15/9/2008 | 1,6000 | -2,44% | 1,6000 | 1,6200 | 1,5800 | 1.587 | ,00 |
| 12/9/2008 | 1,6400 | -1,20% | 1,6600 | 1,6800 | 1,6200 | 8.869 | ,00 |
| 11/9/2008 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6000 | 7.325 | ,00 |
| 10/9/2008 | 1,6800 | -3,45% | 1,6800 | 1,7200 | 1,6400 | 7.832 | ,00 |
| 09/9/2008 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 35 | ,00 |
| 08/9/2008 | 1,7400 | 1,16% | 1,7400 | 1,7400 | 1,7000 | 500 | ,00 |
| 05/9/2008 | 1,7200 | -1,15% | 1,7200 | 1,7400 | 1,6600 | 12.506 | ,00 |
| 04/9/2008 | 1,7400 | -1,14% | 1,7600 | 1,7800 | 1,7400 | 1.008 | ,00 |
| 03/9/2008 | 1,7600 | -2,22% | 1,7600 | 1,8000 | 1,7400 | 854 | ,00 |
| 02/9/2008 | 1,8000 | 1,12% | 1,7800 | 1,8400 | 1,7600 | 436 | ,00 |
| 01/9/2008 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7600 | 1.120 | ,00 |
| 29/8/2008 | 1,8000 | 1,12% | 1,7600 | 1,8000 | 1,7600 | 152 | ,00 |
| 28/8/2008 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 1.152 | ,00 |
| 27/8/2008 | 1,7800 | 1,14% | 1,8000 | 1,8000 | 1,7800 | 69 | ,00 |
| 26/8/2008 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7200 | 2.931 | ,00 |
| 25/8/2008 | 1,7600 | -2,22% | 1,7600 | 1,8000 | 1,7600 | 1.388 | ,00 |
| 22/8/2008 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 249 | ,00 |
| 21/8/2008 | 1,8000 | -2,17% | 1,8000 | 1,8000 | 1,8000 | 2.050 | ,00 |
| 20/8/2008 | 1,8400 | 0,00% | 1,8000 | 1,8400 | 1,8000 | 125 | ,00 |
| 19/8/2008 | 1,8400 | 2,22% | 1,8000 | 1,8400 | 1,7600 | 1.111 | ,00 |
| 18/8/2008 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 125 | ,00 |
| 14/8/2008 | 1,8200 | 1,11% | 1,8000 | 1,8200 | 1,7600 | 815 | ,00 |
| 13/8/2008 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 1.494 | ,00 |
| 12/8/2008 | 1,8000 | 1,12% | 1,7800 | 1,8200 | 1,7600 | 1.867 | ,00 |
| 11/8/2008 | 1,7800 | -3,26% | 1,8400 | 1,8400 | 1,7800 | 1.743 | ,00 |
| 08/8/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,7800 | 872 | ,00 |
| 07/8/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8000 | 915 | ,00 |
| 06/8/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8000 | 1.058 | ,00 |
| 05/8/2008 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,8000 | 3.002 | ,00 |
| 04/8/2008 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 1.407 | ,00 |
| 01/8/2008 | 1,8400 | -1,08% | 1,8200 | 1,8400 | 1,7800 | 1.064 | ,00 |
| 31/7/2008 | 1,8600 | 0,00% | 1,8400 | 1,8600 | 1,8400 | 193 | ,00 |
| 30/7/2008 | 1,8600 | 0,00% | 1,8200 | 1,8800 | 1,7800 | 7.406 | ,00 |
| 29/7/2008 | 1,8600 | -1,06% | 1,8400 | 1,8600 | 1,8400 | 504 | ,00 |
| 28/7/2008 | 1,8800 | 1,08% | 1,8400 | 1,8800 | 1,8400 | 436 | ,00 |
| 25/7/2008 | 1,8600 | -1,06% | 1,8400 | 1,8600 | 1,8200 | 1.562 | ,00 |
| 24/7/2008 | 1,8800 | 1,08% | 1,8400 | 1,8800 | 1,8200 | 1.457 | ,00 |
| 23/7/2008 | 1,8600 | 1,09% | 1,8400 | 1,8600 | 1,8400 | 2.572 | ,00 |
| 22/7/2008 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,8000 | 504 | ,00 |
| 21/7/2008 | 1,8400 | 4,55% | 1,7600 | 1,8400 | 1,7600 | 5.595 | ,00 |
| 18/7/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7400 | 13.847 | ,00 |
| 17/7/2008 | 1,7600 | 2,33% | 1,7400 | 1,7800 | 1,7200 | 5.906 | ,00 |
| 16/7/2008 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,6800 | 6.927 | ,00 |
| 15/7/2008 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,6800 | 12.983 | ,00 |
| 14/7/2008 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7400 | 903 | ,00 |
| 11/7/2008 | 1,7800 | -3,26% | 1,8000 | 1,8400 | 1,7600 | 3.187 | ,00 |
| 10/7/2008 | 1,8400 | 2,22% | 1,7600 | 1,8400 | 1,7600 | 6.783 | ,00 |
| 09/7/2008 | 1,8000 | 4,65% | 1,7200 | 1,8200 | 1,7200 | 37.727 | ,00 |
| 08/7/2008 | 1,7200 | -3,37% | 1,7600 | 1,7600 | 1,7200 | 2.365 | ,00 |
| 07/7/2008 | 1,7800 | 1,14% | 1,7600 | 1,7800 | 1,7600 | 1.450 | ,00 |
| 04/7/2008 | 1,7600 | -2,22% | 1,7600 | 1,8000 | 1,7200 | 11.495 | ,00 |
| 03/7/2008 | 1,8000 | 2,27% | 1,7200 | 1,8000 | 1,6600 | 12.771 | ,00 |
| 02/7/2008 | 1,7600 | -4,35% | 1,8400 | 1,8800 | 1,7200 | 10.275 | ,00 |
| 01/7/2008 | 1,8400 | -3,16% | 1,8600 | 1,8600 | 1,7800 | 12.181 | ,00 |
| 30/6/2008 | 1,9000 | -1,04% | 1,8800 | 1,9200 | 1,8400 | 9.889 | ,00 |
| 27/6/2008 | 1,9200 | -1,03% | 1,8800 | 1,9400 | 1,8800 | 5.393 | ,00 |
| 26/6/2008 | 1,9400 | -1,02% | 1,9800 | 1,9800 | 1,9000 | 26.732 | ,00 |
| 25/6/2008 | 1,9600 | 1,03% | 1,9200 | 2,0000 | 1,8800 | 27.128 | ,00 |
| 24/6/2008 | 1,9400 | 1,04% | 1,9200 | 1,9600 | 1,8400 | 14.625 | ,00 |
| 23/6/2008 | 1,9200 | -1,03% | 1,9200 | 1,9200 | 1,9000 | 12.746 | ,00 |
| 20/6/2008 | 1,9400 | 0,00% | 1,9600 | 1,9600 | 1,9200 | 4.363 | ,00 |
| 19/6/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 62 | ,00 |
| 18/6/2008 | 1,9400 | -2,02% | 1,9800 | 1,9800 | 1,9000 | 1.500 | ,00 |
| 17/6/2008 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9600 | 2.048 | ,00 |
| 13/6/2008 | 2,0000 | 1,01% | 1,9800 | 2,0000 | 1,9200 | 8.365 | ,00 |
| 12/6/2008 | 1,9800 | 0,00% | 2,0000 | 2,0000 | 1,9200 | 8.072 | ,00 |
| 11/6/2008 | 1,9800 | -2,94% | 2,0200 | 2,0200 | 1,9400 | 19.430 | ,00 |
| 10/6/2008 | 2,0400 | -1,92% | 2,0000 | 2,0600 | 1,9800 | 10.436 | ,00 |
| 09/6/2008 | 2,0800 | -1,89% | 2,0600 | 2,0800 | 2,0600 | 1.276 | ,00 |
| 06/6/2008 | 2,1200 | 0,95% | 2,1600 | 2,2000 | 2,0600 | 31.947 | ,00 |
| 05/6/2008 | 2,1000 | -1,87% | 2,1000 | 2,1600 | 2,1000 | 44.622 | ,00 |
| 04/6/2008 | 2,1400 | -1,83% | 2,1600 | 2,1600 | 2,0800 | 58.718 | ,00 |
| 03/6/2008 | 2,1800 | 7,92% | 2,0200 | 2,1800 | 2,0200 | 142.148 | ,00 |
| 02/6/2008 | 2,0200 | -2,88% | 2,0800 | 2,0800 | 2,0200 | 3.420 | ,00 |
| 30/5/2008 | 2,0800 | 2,97% | 2,0200 | 2,0800 | 2,0200 | 9.495 | ,00 |
| 29/5/2008 | 2,0200 | -1,94% | 2,0400 | 2,1200 | 2,0000 | 84.611 | ,00 |
| 28/5/2008 | 2,0600 | 3,00% | 2,0000 | 2,0600 | 2,0000 | 16.243 | ,00 |
| 27/5/2008 | 2,0000 | 2,04% | 1,9400 | 2,1200 | 1,9400 | 47.484 | ,00 |
| 26/5/2008 | 1,9600 | 2,08% | 1,9200 | 2,0200 | 1,9200 | 44.013 | ,00 |
| 23/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 98.000 | ,00 |
| 22/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 26.967 | ,00 |
| 21/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,8800 | 25.888 | ,00 |
| 20/5/2008 | 1,9200 | -3,03% | 1,9000 | 1,9600 | 1,9000 | 8.198 | ,00 |
| 19/5/2008 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9200 | 50.105 | ,00 |
| 16/5/2008 | 2,0000 | 4,17% | 1,9200 | 2,0200 | 1,9200 | 31.363 | ,00 |
| 15/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9000 | 2.770 | ,00 |
| 14/5/2008 | 1,9200 | 0,00% | 1,9400 | 1,9400 | 1,9000 | 11.713 | ,00 |
| 13/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9000 | 5.283 | ,00 |
| 12/5/2008 | 1,9200 | 2,13% | 1,8800 | 1,9200 | 1,8600 | 10.904 | ,00 |
| 09/5/2008 | 1,8800 | 1,08% | 1,9000 | 1,9200 | 1,8800 | 10.798 | ,00 |
| 08/5/2008 | 1,8600 | -3,12% | 1,9200 | 1,9200 | 1,8600 | 16.207 | ,00 |
| 07/5/2008 | 1,9200 | -1,03% | 1,9200 | 1,9400 | 1,9200 | 5.466 | ,00 |
| 06/5/2008 | 1,9400 | -2,02% | 1,9600 | 2,0000 | 1,9200 | 25.572 | ,00 |
| 05/5/2008 | 1,9800 | 0,00% | 1,9600 | 2,0800 | 1,9600 | 141.620 | ,00 |
| 02/5/2008 | 1,9800 | 6,45% | 1,8400 | 2,0200 | 1,8400 | 176.324 | ,00 |
| 30/4/2008 | 1,8600 | 3,33% | 1,7800 | 1,9200 | 1,7800 | 53.336 | ,00 |
| 29/4/2008 | 1,8000 | 2,27% | 1,7600 | 1,8000 | 1,7600 | 2.046 | ,00 |
| 24/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7400 | 8.066 | ,00 |
| 23/4/2008 | 1,7600 | -3,30% | 1,7800 | 1,7800 | 1,7000 | 24.531 | ,00 |
| 22/4/2008 | 1,8200 | 3,41% | 1,7600 | 1,8200 | 1,7000 | 1.780 | ,00 |
| 21/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7400 | 2.760 | ,00 |
| 18/4/2008 | 1,7600 | 1,15% | 1,7400 | 1,7800 | 1,7000 | 25.336 | ,00 |
| 17/4/2008 | 1,7400 | -1,14% | 1,7600 | 1,7600 | 1,7000 | 2.371 | ,00 |
| 16/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7000 | 5.016 | ,00 |
| 15/4/2008 | 1,7600 | 1,15% | 1,7600 | 1,8400 | 1,7600 | 3.429 | ,00 |
| 14/4/2008 | 1,7400 | -1,14% | 1,7200 | 1,7400 | 1,6800 | 1.762 | ,00 |
| 11/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7200 | 5.431 | ,00 |
| 10/4/2008 | 1,7600 | 0,00% | 1,7200 | 1,7600 | 1,7200 | 734 | ,00 |
| 09/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7400 | 3.208 | ,00 |
| 08/4/2008 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7200 | 1.662 | ,00 |
| 07/4/2008 | 1,7800 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 2.188 | ,00 |
| 04/4/2008 | 1,7800 | 0,00% | 1,7600 | 1,7800 | 1,7600 | 682 | ,00 |
| 03/4/2008 | 1,7800 | -2,20% | 1,8200 | 1,8200 | 1,7600 | 2.620 | ,00 |
| 02/4/2008 | 1,8200 | 3,41% | 1,7800 | 1,8200 | 1,7600 | 58.420 | ,00 |
| 01/4/2008 | 1,7600 | -1,12% | 1,8000 | 1,8400 | 1,7600 | 85.289 | ,00 |
| 31/3/2008 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7400 | 290 | ,00 |
| 28/3/2008 | 1,7800 | 4,71% | 1,7000 | 1,8000 | 1,7000 | 45.801 | ,00 |
| 27/3/2008 | 1,7000 | -2,30% | 1,7000 | 1,7800 | 1,6800 | 59.274 | ,00 |
| 26/3/2008 | 1,7400 | 2,35% | 1,6800 | 1,7800 | 1,6400 | 7.450 | ,00 |
| 20/3/2008 | 1,7000 | 1,19% | 1,6800 | 1,7200 | 1,6200 | 12.540 | ,00 |
| 19/3/2008 | 1,6800 | -3,45% | 1,7200 | 1,7400 | 1,6800 | 22.622 | ,00 |
| 18/3/2008 | 1,7400 | -1,14% | 1,7200 | 1,7600 | 1,6800 | 8.184 | ,00 |
| 17/3/2008 | 1,7600 | -3,30% | 1,7600 | 1,8000 | 1,6800 | 9.317 | ,00 |
| 14/3/2008 | 1,8200 | 3,41% | 1,7200 | 1,8800 | 1,6800 | 46.362 | ,00 |
| 13/3/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7000 | 13.699 | ,00 |
| 12/3/2008 | 1,7600 | 2,33% | 1,7400 | 1,7600 | 1,7200 | 20.831 | ,00 |
| 11/3/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,6600 | 6.070 | ,00 |
| 07/3/2008 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,6800 | 16.523 | ,00 |
| 06/3/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,6800 | 2.007 | ,00 |
| 03/3/2008 | 1,7600 | -1,12% | 1,7600 | 1,7800 | 1,7400 | 959 | ,00 |
| 29/2/2008 | 1,7800 | -2,20% | 1,8400 | 1,8400 | 1,7400 | 7.855 | ,00 |
| 28/2/2008 | 1,8200 | -2,15% | 1,8400 | 1,8600 | 1,8000 | 9.361 | ,00 |
| 27/2/2008 | 1,8600 | -2,11% | 1,9000 | 1,9200 | 1,8400 | 3.970 | ,00 |
| 26/2/2008 | 1,9000 | 1,06% | 1,9000 | 1,9200 | 1,8600 | 15.955 | ,00 |
| 25/2/2008 | 1,8800 | -2,08% | 1,9200 | 1,9200 | 1,8800 | 9.628 | ,00 |
| 22/2/2008 | 1,9200 | 2,13% | 1,8600 | 2,0400 | 1,8600 | 34.777 | ,00 |
| 21/2/2008 | 1,8800 | 0,00% | 1,8400 | 1,9200 | 1,8400 | 34.048 | ,00 |
| 20/2/2008 | 1,8800 | -2,08% | 1,8600 | 1,9000 | 1,8400 | 27.153 | ,00 |
| 19/2/2008 | 1,9200 | 4,35% | 1,8600 | 1,9400 | 1,8200 | 60.753 | ,00 |
| 18/2/2008 | 1,8400 | 2,22% | 1,8200 | 1,8600 | 1,8000 | 8.645 | ,00 |
| 15/2/2008 | 1,8000 | 0,00% | 1,8000 | 1,8800 | 1,7600 | 56.849 | ,00 |
| 14/2/2008 | 1,8000 | 9,76% | 1,6400 | 1,8000 | 1,6400 | 86.311 | ,00 |
| 13/2/2008 | 1,6400 | 0,00% | 1,6400 | 1,6600 | 1,6200 | 697 | ,00 |
| 12/2/2008 | 1,6400 | 0,00% | 1,6200 | 1,6600 | 1,6000 | 10.830 | ,00 |
| 11/2/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 1.480 | ,00 |
| 08/2/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6200 | 75 | ,00 |
| 07/2/2008 | 1,6400 | -2,38% | 1,6600 | 1,6600 | 1,6000 | 10.176 | ,00 |
| 06/2/2008 | 1,6800 | 1,20% | 1,6400 | 1,6800 | 1,6200 | 1.264 | ,00 |
| 05/2/2008 | 1,6600 | -3,49% | 1,7200 | 1,7200 | 1,6200 | 11.408 | ,00 |
| 04/2/2008 | 1,7200 | 0,00% | 1,7000 | 1,7600 | 1,6800 | 2.091 | ,00 |
| 01/2/2008 | 1,7200 | 0,00% | 1,7600 | 1,7600 | 1,7000 | 1.329 | ,00 |
| 31/1/2008 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,7000 | 815 | ,00 |
| 30/1/2008 | 1,7600 | 0,00% | 1,7400 | 1,8000 | 1,7200 | 33.325 | ,00 |
| 29/1/2008 | 1,7600 | 8,64% | 1,6000 | 1,7600 | 1,6000 | 11.998 | ,00 |
| 28/1/2008 | 1,6200 | -3,57% | 1,6600 | 1,6600 | 1,6000 | 5.234 | ,00 |
| 25/1/2008 | 1,6800 | 1,20% | 1,6600 | 1,7000 | 1,6600 | 15.434 | ,00 |
| 24/1/2008 | 1,6600 | 3,75% | 1,6200 | 1,6800 | 1,6000 | 25.863 | ,00 |
| 23/1/2008 | 1,6000 | -1,23% | 1,6400 | 1,6800 | 1,5400 | 63.230 | ,00 |
| 22/1/2008 | 1,6200 | -2,41% | 1,5200 | 1,6600 | 1,5000 | 39.544 | ,00 |
| 21/1/2008 | 1,6600 | -7,78% | 1,7800 | 1,8000 | 1,6200 | 42.457 | ,00 |
| 18/1/2008 | 1,8000 | -2,17% | 1,8200 | 1,8400 | 1,7600 | 55.174 | ,00 |
| 17/1/2008 | 1,8400 | 2,22% | 1,8400 | 1,8400 | 1,7600 | 26.537 | ,00 |
| 16/1/2008 | 1,8000 | -2,17% | 1,8200 | 1,8200 | 1,7200 | 24.776 | ,00 |
| 15/1/2008 | 1,8400 | -2,13% | 1,8800 | 1,8800 | 1,8200 | 6.970 | ,00 |
| 14/1/2008 | 1,8800 | 1,08% | 1,8600 | 1,9000 | 1,8400 | 15.621 | ,00 |
| 11/1/2008 | 1,8600 | 1,09% | 1,8200 | 1,8600 | 1,7600 | 75.073 | ,00 |
| 10/1/2008 | 1,8400 | -3,16% | 1,9000 | 1,9200 | 1,7600 | 33.397 | ,00 |
| 09/1/2008 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8400 | 10.968 | ,00 |
| 08/1/2008 | 1,9200 | -2,04% | 1,9600 | 1,9600 | 1,9200 | 2.776 | ,00 |
| 07/1/2008 | 1,9600 | 0,00% | 1,9200 | 1,9600 | 1,9000 | 10.618 | ,00 |
| 04/1/2008 | 1,9600 | 1,03% | 1,9200 | 1,9800 | 1,9200 | 36.276 | ,00 |
| 03/1/2008 | 1,9400 | 3,19% | 1,8600 | 1,9600 | 1,8000 | 32.201 | ,00 |
| 02/1/2008 | 1,8800 | 0,00% | 1,8400 | 1,9000 | 1,8400 | 5.198 | ,00 |
| 31/12/2007 | 1,8800 | 1,08% | 1,8400 | 1,8800 | 1,8400 | 778 | 1.439,50 |
| 28/12/2007 | 1,8600 | -1,06% | 1,8400 | 1,8600 | 1,8000 | 7.702 | 14.203,52 |
| 27/12/2007 | 1,8800 | 0,00% | 1,8600 | 1,8800 | 1,8400 | 1.948 | 3.603,60 |
| 24/12/2007 | 1,8800 | 2,17% | 1,8400 | 1,8800 | 1,8400 | 557 | 1.033,96 |
| 21/12/2007 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8200 | 3.579 | 6.546,02 |
| 20/12/2007 | 1,8400 | 1,10% | 1,8400 | 1,8400 | 1,8000 | 5.229 | 9.508,49 |
| 19/12/2007 | 1,8200 | 0,00% | 1,8400 | 1,8600 | 1,8000 | 2.203 | 4.024,23 |
| 18/12/2007 | 1,8200 | -1,09% | 1,8400 | 1,8400 | 1,7800 | 6.013 | 10.894,83 |
| 17/12/2007 | 1,8400 | 0,00% | 1,8400 | 1,8800 | 1,8200 | 24.334 | 44.654,14 |
| 14/12/2007 | 1,8400 | -3,16% | 1,9200 | 1,9200 | 1,8200 | 44.139 | 81.697,62 |
| 13/12/2007 | 1,9000 | -2,06% | 1,9400 | 1,9400 | 1,9000 | 43.574 | 82.792,49 |
| 12/12/2007 | 1,9400 | 1,04% | 1,9200 | 1,9600 | 1,9000 | 34.732 | 66.622,06 |
| 11/12/2007 | 1,9200 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 4.977 | 9.570,64 |
| 10/12/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9000 | 9.927 | 18.990,12 |
| 07/12/2007 | 1,9200 | 0,00% | 1,9200 | 2,0000 | 1,9000 | 30.494 | 59.068,10 |
| 06/12/2007 | 1,9200 | 2,13% | 1,9000 | 1,9200 | 1,8800 | 12.361 | 23.584,92 |
| 05/12/2007 | 1,8800 | -2,08% | 1,9200 | 1,9200 | 1,8800 | 16.710 | 31.935,00 |
| 04/12/2007 | 1,9200 | 0,00% | 1,8800 | 1,9200 | 1,8800 | 1.244 | 2.343,12 |
| 03/12/2007 | 1,9200 | 1,05% | 1,8800 | 1,9200 | 1,8800 | 17.718 | 33.596,80 |
| 30/11/2007 | 1,9000 | -1,04% | 1,9200 | 1,9800 | 1,8800 | 29.083 | 55.978,32 |
| 29/11/2007 | 1,9200 | 1,05% | 1,9200 | 1,9400 | 1,9000 | 30.748 | 59.203,26 |
| 28/11/2007 | 1,9000 | 0,00% | 1,8600 | 1,9200 | 1,8600 | 8.124 | 15.372,69 |
| 27/11/2007 | 1,9000 | -1,04% | 1,8600 | 1,9200 | 1,8400 | 3.559 | 6.662,66 |
| 26/11/2007 | 1,9200 | -1,03% | 1,9200 | 1,9200 | 1,8800 | 7.322 | 13.928,80 |
| 23/11/2007 | 1,9400 | 2,11% | 1,9000 | 1,9600 | 1,8600 | 23.649 | ,00 |
| 22/11/2007 | 1,9000 | -1,04% | 1,8800 | 1,9200 | 1,8600 | 17.059 | 77.733,41 |
| 21/11/2007 | 1,9200 | -2,04% | 1,9400 | 1,9400 | 1,8400 | 18.426 | 34.928,95 |
| 20/11/2007 | 1,9600 | -1,01% | 1,9600 | 1,9800 | 1,9200 | 10.767 | 20.981,78 |
| 19/11/2007 | 1,9800 | -1,00% | 1,9800 | 2,0200 | 1,9200 | 14.959 | 29.211,86 |
| 16/11/2007 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9600 | 23.444 | 46.484,02 |
| 15/11/2007 | 2,0000 | -1,96% | 2,0000 | 2,0200 | 1,9400 | 41.535 | 82.730,13 |
| 14/11/2007 | 2,0400 | 0,99% | 2,0200 | 2,0800 | 2,0000 | 48.471 | 97.616,28 |
| 13/11/2007 | 2,0200 | -0,98% | 2,0200 | 2,0600 | 1,9600 | 60.364 | 120.128,10 |
| 12/11/2007 | 2,0400 | -1,92% | 2,0200 | 2,0800 | 2,0000 | 32.096 | 64.795,92 |
| 09/11/2007 | 2,0800 | -0,95% | 2,1000 | 2,1000 | 2,0400 | 24.303 | 50.039,50 |
| 08/11/2007 | 2,1000 | -0,94% | 2,0800 | 2,1400 | 2,0600 | 12.376 | 25.734,60 |
| 07/11/2007 | 2,1200 | 0,00% | 2,1200 | 2,1600 | 2,1000 | 58.345 | 124.205,90 |
| 06/11/2007 | 2,1200 | 0,00% | 2,1200 | 2,1400 | 2,0800 | 21.195 | 44.769,56 |
| 05/11/2007 | 2,1200 | -0,93% | 2,1400 | 2,1800 | 2,0800 | 18.483 | 39.160,57 |
| 02/11/2007 | 2,1400 | 1,90% | 2,1000 | 2,1400 | 2,0800 | 38.861 | 81.894,64 |
| 01/11/2007 | 2,1000 | -1,87% | 2,1200 | 2,1600 | 2,0800 | 35.723 | 74.871,74 |
| 31/10/2007 | 2,1400 | 0,00% | 2,1600 | 2,1600 | 2,1200 | 17.347 | 37.048,47 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|