| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)
3,2900 €
0,0500 (1,54%)
- Άνοιγμα 3,2400
- Υψηλό 3,3700
- Χαμηλό 3,2200
- Όγκος 10.350
- Τζίρος 34.122 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,93% | 2,1600 | 2,1600 | 2,1200 | 17.347 | 37.048,47 |
| 30/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,1800 | 2,1400 | 22.436 | 48.168,03 |
| 29/10/2007 | 2,1600 | 0,93% | 2,1200 | 2,1600 | 2,1200 | 14.762 | 31.824,78 |
| 26/10/2007 | 2,1400 | 0,00% | 2,1200 | 2,1600 | 2,1200 | 5.446 | 11.670,50 |
| 25/10/2007 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1200 | 20.734 | 44.488,57 |
| 24/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,1800 | 2,1400 | 32.978 | 71.061,27 |
| 23/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,2200 | 2,1400 | 60.031 | 131.209,00 |
| 22/10/2007 | 2,1600 | 0,00% | 2,1000 | 2,1600 | 2,0800 | 42.176 | 88.730,20 |
| 19/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,2200 | 2,1400 | 56.073 | 121.845,00 |
| 18/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,0800 | 118.626 | 254.400,44 |
| 17/10/2007 | 2,1600 | 3,85% | 2,0600 | 2,1600 | 2,0600 | 115.256 | 245.806,08 |
| 16/10/2007 | 2,0800 | 0,00% | 2,0400 | 2,0800 | 2,0400 | 48.169 | 99.709,90 |
| 15/10/2007 | 2,0800 | -0,95% | 2,0800 | 2,1200 | 2,0800 | 36.197 | 76.188,03 |
| 12/10/2007 | 2,1000 | 0,96% | 2,0800 | 2,1400 | 2,0800 | 73.413 | 155.145,90 |
| 11/10/2007 | 2,0800 | 0,97% | 2,0600 | 2,1400 | 2,0400 | 85.970 | 180.609,30 |
| 10/10/2007 | 2,0600 | -0,96% | 2,0800 | 2,0800 | 2,0400 | 22.869 | 46.972,40 |
| 09/10/2007 | 2,0800 | -1,89% | 2,1200 | 2,1200 | 2,0600 | 28.309 | 58.659,68 |
| 08/10/2007 | 2,1200 | -0,93% | 2,1400 | 2,1600 | 2,0800 | 31.382 | 66.548,37 |
| 05/10/2007 | 2,1400 | 2,88% | 2,0800 | 2,1600 | 2,0800 | 64.548 | 137.546,76 |
| 04/10/2007 | 2,0800 | 0,00% | 2,1000 | 2,1200 | 2,0800 | 23.685 | 49.567,28 |
| 03/10/2007 | 2,0800 | -1,89% | 2,1200 | 2,1400 | 2,0800 | 69.119 | 144.615,77 |
| 02/10/2007 | 2,1200 | 1,92% | 2,1200 | 2,1600 | 2,0800 | 56.763 | 120.533,57 |
| 01/10/2007 | 2,0800 | -4,59% | 2,1800 | 2,2200 | 2,0600 | 432.606 | 911.229,81 |
| 28/9/2007 | 2,1800 | -1,80% | 2,2200 | 2,2200 | 2,1600 | 23.783 | 52.278,31 |
| 27/9/2007 | 2,2200 | -0,89% | 2,2200 | 2,2800 | 2,1800 | 29.757 | 66.361,46 |
| 26/9/2007 | 2,2400 | 0,00% | 2,2200 | 2,3200 | 2,2200 | 51.710 | 116.899,75 |
| 25/9/2007 | 2,2400 | 0,00% | 2,2200 | 2,2400 | 2,2000 | 17.052 | 37.947,56 |
| 24/9/2007 | 2,2400 | 2,75% | 2,1800 | 2,3000 | 2,1800 | 48.169 | 108.414,83 |
| 21/9/2007 | 2,1800 | -1,80% | 2,2200 | 2,2400 | 2,1600 | 12.329 | 27.147,23 |
| 20/9/2007 | 2,2200 | 0,91% | 2,1800 | 2,2200 | 2,1600 | 3.726 | 8.214,48 |
| 19/9/2007 | 2,2000 | -0,90% | 2,2400 | 2,2600 | 2,2000 | 14.815 | 33.065,90 |
| 18/9/2007 | 2,2200 | 2,78% | 2,1200 | 2,2800 | 2,1200 | 13.947 | 30.773,00 |
| 17/9/2007 | 2,1600 | 1,89% | 2,1200 | 2,1600 | 2,1200 | 6.118 | 13.147,90 |
| 14/9/2007 | 2,1200 | -0,93% | 2,1600 | 2,1600 | 2,1200 | 23.235 | 49.516,90 |
| 13/9/2007 | 2,1400 | -0,93% | 2,1600 | 2,1800 | 2,1200 | 14.818 | 31.906,90 |
| 12/9/2007 | 2,1600 | -0,92% | 2,1600 | 2,1600 | 2,1600 | 5.975 | 12.901,00 |
| 11/9/2007 | 2,1800 | 0,93% | 2,1600 | 2,2600 | 2,1600 | 26.134 | 57.918,75 |
| 10/9/2007 | 2,1600 | -1,82% | 2,2000 | 2,2000 | 2,1400 | 17.309 | 37.468,66 |
| 07/9/2007 | 2,2000 | -0,90% | 2,1800 | 2,2400 | 2,1600 | 14.757 | 32.595,76 |
| 06/9/2007 | 2,2200 | 2,78% | 2,1200 | 2,2400 | 2,1200 | 20.035 | 43.871,85 |
| 05/9/2007 | 2,1600 | -3,57% | 2,2800 | 2,2800 | 2,1600 | 14.687 | 32.401,50 |
| 04/9/2007 | 2,2400 | -1,75% | 2,3200 | 2,3200 | 2,2400 | 16.902 | 38.276,30 |
| 03/9/2007 | 2,2800 | 1,79% | 2,2200 | 2,4200 | 2,1800 | 94.186 | 218.752,47 |
| 31/8/2007 | 2,2400 | 6,67% | 2,1000 | 2,2800 | 2,0800 | 283.396 | 632.052,87 |
| 30/8/2007 | 2,1000 | 0,00% | 2,1600 | 2,1600 | 2,0800 | 16.271 | 34.492,65 |
| 29/8/2007 | 2,1000 | 2,94% | 2,0000 | 2,1400 | 2,0000 | 30.805 | 64.426,37 |
| 28/8/2007 | 2,0400 | -0,97% | 2,0600 | 2,0800 | 2,0200 | 25.546 | 52.364,56 |
| 27/8/2007 | 2,0600 | -0,96% | 2,0400 | 2,0800 | 2,0400 | 16.084 | 33.301,18 |
| 24/8/2007 | 2,0800 | -0,95% | 2,1000 | 2,1000 | 2,0400 | 16.855 | 34.731,19 |
| 23/8/2007 | 2,1000 | -0,94% | 2,0800 | 2,1600 | 2,0800 | 8.998 | 19.181,46 |
| 22/8/2007 | 2,1200 | 2,91% | 2,0800 | 2,1600 | 2,0800 | 22.411 | 47.533,80 |
| 21/8/2007 | 2,0600 | 0,98% | 2,0400 | 2,1400 | 2,0200 | 22.009 | 45.616,31 |
| 20/8/2007 | 2,0400 | -1,92% | 2,0600 | 2,0800 | 2,0200 | 15.357 | 31.544,41 |
| 17/8/2007 | 2,0800 | 4,00% | 2,0000 | 2,0800 | 1,9800 | 23.965 | 48.895,03 |
| 16/8/2007 | 2,0000 | -3,85% | 2,0000 | 2,0200 | 1,8800 | 74.819 | 147.476,93 |
| 14/8/2007 | 2,0800 | 0,00% | 2,0600 | 2,0800 | 2,0200 | 10.063 | 20.763,20 |
| 13/8/2007 | 2,0800 | 2,97% | 2,0200 | 2,1000 | 2,0200 | 44.345 | 91.345,62 |
| 10/8/2007 | 2,0200 | 2,02% | 1,9800 | 2,0600 | 1,9200 | 75.659 | 149.935,99 |
| 09/8/2007 | 1,9800 | -1,00% | 2,0000 | 2,0800 | 1,9600 | 96.834 | 196.935,49 |
| 08/8/2007 | 2,0000 | -2,91% | 2,1000 | 2,1600 | 2,0000 | 52.915 | 108.629,70 |
| 07/8/2007 | 2,0600 | -5,50% | 2,2400 | 2,2400 | 2,0600 | 59.518 | 126.447,70 |
| 06/8/2007 | 2,1800 | -5,22% | 2,2800 | 2,3800 | 2,1600 | 77.765 | 176.181,98 |
| 03/8/2007 | 2,3000 | -0,86% | 2,3200 | 2,4400 | 2,2800 | 82.918 | 195.942,01 |
| 02/8/2007 | 2,3200 | 9,43% | 2,1600 | 2,4200 | 2,1400 | 362.702 | 816.844,07 |
| 01/8/2007 | 2,1200 | -0,93% | 2,0800 | 2,1400 | 2,0200 | 48.583 | 101.182,95 |
| 31/7/2007 | 2,1400 | 9,18% | 2,0200 | 2,1600 | 2,0200 | 126.991 | 266.458,70 |
| 30/7/2007 | 1,9600 | -2,00% | 1,9600 | 2,0000 | 1,9400 | 19.333 | 38.129,98 |
| 27/7/2007 | 2,0000 | -0,99% | 2,0000 | 2,0200 | 1,9200 | 56.844 | 113.212,67 |
| 26/7/2007 | 2,0200 | -4,72% | 2,1200 | 2,1200 | 2,0000 | 35.806 | 73.702,14 |
| 25/7/2007 | 2,1200 | -1,85% | 2,1600 | 2,1600 | 2,0800 | 48.359 | 101.949,89 |
| 24/7/2007 | 2,1600 | -0,92% | 2,1800 | 2,2000 | 2,1400 | 16.306 | 35.259,45 |
| 23/7/2007 | 2,1800 | -1,80% | 2,2200 | 2,2200 | 2,1800 | 20.021 | 43.987,06 |
| 20/7/2007 | 2,2200 | 0,00% | 2,2200 | 2,2400 | 2,1800 | 20.098 | 44.584,72 |
| 19/7/2007 | 2,2200 | 1,83% | 2,1800 | 2,2400 | 2,1600 | 26.852 | 59.112,44 |
| 18/7/2007 | 2,1800 | 0,00% | 2,1600 | 2,2000 | 2,1200 | 24.273 | 52.468,72 |
| 17/7/2007 | 2,1800 | -2,68% | 2,2000 | 2,2200 | 2,1600 | 16.899 | 36.772,24 |
| 16/7/2007 | 2,2400 | 0,00% | 2,2200 | 2,2600 | 2,1400 | 26.450 | 58.065,92 |
| 13/7/2007 | 2,2400 | 1,82% | 2,2400 | 2,2800 | 2,1800 | 27.440 | 61.172,56 |
| 12/7/2007 | 2,2000 | 1,85% | 2,1600 | 2,2400 | 2,1600 | 21.440 | 46.710,42 |
| 11/7/2007 | 2,1600 | 0,00% | 2,1400 | 2,2200 | 2,0800 | 65.138 | 138.989,56 |
| 10/7/2007 | 2,1600 | -2,70% | 2,2200 | 2,2200 | 2,1600 | 23.845 | 52.080,52 |
| 09/7/2007 | 2,2200 | 0,00% | 2,2800 | 2,3600 | 2,2000 | 51.121 | 117.272,61 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|