| 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
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4950 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 1,4950
- Χαμηλό 1,4950
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 0,8600 | -3,37% | 0,8300 | 0,8700 | 0,8300 | 714 | ,00 |
| 16/1/2009 | 0,8900 | 2,30% | 0,8500 | 0,8900 | 0,8300 | 1.170 | ,00 |
| 15/1/2009 | 0,8700 | 2,35% | 0,8600 | 0,8700 | 0,8300 | 14.582 | ,00 |
| 14/1/2009 | 0,8500 | -5,56% | 0,9300 | 0,9300 | 0,8400 | 1.280 | ,00 |
| 13/1/2009 | 0,9000 | -1,10% | 0,8800 | 0,9000 | 0,8800 | 501 | ,00 |
| 12/1/2009 | 0,9100 | -4,21% | 0,9300 | 0,9300 | 0,8600 | 5.896 | ,00 |
| 09/1/2009 | 0,9500 | -1,04% | 0,9700 | 0,9700 | 0,9200 | 1.766 | ,00 |
| 08/1/2009 | 0,9600 | 2,13% | 0,9600 | 0,9800 | 0,9300 | 1.080 | ,00 |
| 07/1/2009 | 0,9400 | -4,08% | 0,9800 | 0,9800 | 0,9300 | 3.964 | ,00 |
| 05/1/2009 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 10 | ,00 |
| 02/1/2009 | 0,9700 | -2,02% | 0,9900 | 1,0100 | 0,9600 | 2.330 | ,00 |
| 31/12/2008 | 0,9900 | 0,00% | 0,9400 | 1,0100 | 0,9400 | 2.950 | ,00 |
| 30/12/2008 | 0,9900 | 0,00% | 1,0100 | 1,0100 | 0,9400 | 9.372 | ,00 |
| 29/12/2008 | 0,9900 | -1,00% | 1,0000 | 1,0200 | 0,9800 | 6.215 | ,00 |
| 24/12/2008 | 1,0000 | -9,09% | 1,1000 | 1,1400 | 0,9900 | 14.659 | ,00 |
| 23/12/2008 | 1,1000 | 8,91% | 1,0100 | 1,1100 | 0,9900 | 356.153 | ,00 |
| 22/12/2008 | 1,0100 | 4,12% | 1,0100 | 1,0100 | 1,0100 | 910 | ,00 |
| 19/12/2008 | 0,9700 | 6,59% | 0,8200 | 0,9800 | 0,8200 | 18.016 | ,00 |
| 18/12/2008 | 0,9100 | 8,33% | 0,8400 | 0,9200 | 0,7900 | 26.333 | ,00 |
| 17/12/2008 | 0,8400 | 0,00% | 0,8600 | 0,8700 | 0,7800 | 11.108 | ,00 |
| 16/12/2008 | 0,8400 | -1,18% | 0,7900 | 0,8400 | 0,7900 | 1.100 | ,00 |
| 15/12/2008 | 0,8500 | 2,41% | 0,8300 | 0,8600 | 0,7500 | 39.632 | ,00 |
| 12/12/2008 | 0,8300 | 0,00% | 0,8000 | 0,8400 | 0,8000 | 2.220 | ,00 |
| 11/12/2008 | 0,8300 | -1,19% | 0,8000 | 0,8400 | 0,7900 | 1.920 | ,00 |
| 10/12/2008 | 0,8400 | 2,44% | 0,8300 | 0,8400 | 0,8300 | 170 | ,00 |
| 09/12/2008 | 0,8200 | -3,53% | 0,7700 | 0,8400 | 0,7700 | 2.100 | ,00 |
| 08/12/2008 | 0,8500 | -4,49% | 0,8600 | 0,8700 | 0,8400 | 6.550 | ,00 |
| 05/12/2008 | 0,8900 | -1,11% | 0,8900 | 0,8900 | 0,8900 | 100 | ,00 |
| 04/12/2008 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,8400 | 1.780 | ,00 |
| 03/12/2008 | 0,8900 | 1,14% | 0,8600 | 0,8900 | 0,8600 | 2.012 | ,00 |
| 02/12/2008 | 0,8800 | -2,22% | 0,9100 | 0,9100 | 0,8400 | 1.631 | ,00 |
| 01/12/2008 | 0,9000 | 1,12% | 0,9200 | 0,9200 | 0,8500 | 1.026 | ,00 |
| 28/11/2008 | 0,8900 | 3,49% | 0,8500 | 0,8900 | 0,8500 | 3.660 | ,00 |
| 27/11/2008 | 0,8600 | 4,88% | 0,8500 | 0,8700 | 0,7900 | 2.830 | ,00 |
| 26/11/2008 | 0,8200 | -6,82% | 0,8900 | 0,8900 | 0,8100 | 1.182 | ,00 |
| 25/11/2008 | 0,8800 | 1,15% | 0,8800 | 0,8900 | 0,8400 | 7.580 | ,00 |
| 24/11/2008 | 0,8700 | 1,16% | 0,8500 | 0,9000 | 0,8400 | 3.650 | ,00 |
| 21/11/2008 | 0,8600 | 0,00% | 0,8900 | 0,8900 | 0,8000 | 5.240 | ,00 |
| 20/11/2008 | 0,8600 | 4,88% | 0,8000 | 0,8900 | 0,8000 | 6.010 | ,00 |
| 19/11/2008 | 0,8200 | 1,23% | 0,8300 | 0,8300 | 0,7500 | 1.015 | ,00 |
| 18/11/2008 | 0,8100 | -1,22% | 0,8200 | 0,8200 | 0,7800 | 2.434 | ,00 |
| 17/11/2008 | 0,8200 | -1,20% | 0,8300 | 0,8300 | 0,8200 | 1.250 | ,00 |
| 14/11/2008 | 0,8300 | -2,35% | 0,8900 | 0,8900 | 0,8300 | 7.027 | ,00 |
| 13/11/2008 | 0,8500 | -5,56% | 0,8500 | 0,8900 | 0,8300 | 10.180 | ,00 |
| 12/11/2008 | 0,9000 | 0,00% | 0,8500 | 0,9200 | 0,8500 | 4.475 | ,00 |
| 11/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/11/2008 | 0,9000 | 8,43% | 0,9100 | 0,9100 | 0,8600 | 1.790 | ,00 |
| 07/11/2008 | 0,8300 | -1,19% | 0,9000 | 0,9000 | 0,8300 | 1.200 | ,00 |
| 06/11/2008 | 0,8400 | -4,55% | 0,8600 | 0,8800 | 0,8100 | 11.250 | ,00 |
| 05/11/2008 | 0,8800 | 3,53% | 0,8800 | 0,9600 | 0,8700 | 12.541 | ,00 |
| 04/11/2008 | 0,8500 | 3,66% | 0,8000 | 0,8700 | 0,8000 | 6.250 | ,00 |
| 03/11/2008 | 0,8200 | 2,50% | 0,8500 | 0,8600 | 0,8000 | 9.914 | ,00 |
| 31/10/2008 | 0,8000 | 12,68% | 0,7400 | 0,8400 | 0,7300 | 27.164 | ,00 |
| 30/10/2008 | 0,7100 | 4,41% | 0,7100 | 0,7300 | 0,6800 | 24.527 | ,00 |
| 29/10/2008 | 0,6800 | 3,03% | 0,7000 | 0,7400 | 0,6700 | 24.910 | ,00 |
| 27/10/2008 | 0,6600 | -1,49% | 0,6800 | 0,6800 | 0,6200 | 8.035 | ,00 |
| 24/10/2008 | 0,6700 | -9,46% | 0,7300 | 0,7300 | 0,6700 | 41.250 | ,00 |
| 23/10/2008 | 0,7400 | -14,94% | 0,8000 | 0,8200 | 0,7100 | 65.103 | ,00 |
| 22/10/2008 | 0,8700 | -2,25% | 0,8600 | 0,8800 | 0,8100 | 42.098 | ,00 |
| 21/10/2008 | 0,8900 | 2,30% | 0,8900 | 0,9200 | 0,8800 | 18.963 | ,00 |
| 20/10/2008 | 0,8700 | -4,40% | 0,9100 | 0,9500 | 0,8600 | 5.825 | ,00 |
| 17/10/2008 | 0,9100 | -4,21% | 0,9200 | 0,9500 | 0,9000 | 6.908 | ,00 |
| 16/10/2008 | 0,9500 | 2,15% | 0,9000 | 0,9800 | 0,8400 | 12.991 | ,00 |
| 15/10/2008 | 0,9300 | -7,00% | 1,0000 | 1,0100 | 0,9100 | 8.870 | ,00 |
| 14/10/2008 | 1,0000 | 4,17% | 1,0000 | 1,0400 | 1,0000 | 22.682 | ,00 |
| 13/10/2008 | 0,9600 | 6,67% | 0,9400 | 0,9900 | 0,9400 | 1.145 | ,00 |
| 10/10/2008 | 0,9000 | -9,09% | 0,9000 | 0,9500 | 0,9000 | 15.282 | ,00 |
| 09/10/2008 | 0,9900 | 3,13% | 1,0200 | 1,0300 | 0,9800 | 13.424 | ,00 |
| 08/10/2008 | 0,9600 | -4,95% | 0,9200 | 1,0100 | 0,9100 | 21.800 | ,00 |
| 07/10/2008 | 1,0100 | 0,00% | 1,0600 | 1,0600 | 0,9600 | 7.402 | ,00 |
| 06/10/2008 | 1,0100 | -8,18% | 1,0300 | 1,0700 | 1,0000 | 38.279 | ,00 |
| 03/10/2008 | 1,1000 | -0,90% | 1,1200 | 1,1300 | 1,0900 | 1.383 | ,00 |
| 02/10/2008 | 1,1100 | -1,77% | 1,2200 | 1,2200 | 1,1000 | 3.937 | ,00 |
| 01/10/2008 | 1,1300 | -2,59% | 1,1300 | 1,2300 | 1,1200 | 2.809 | ,00 |
| 30/9/2008 | 1,1600 | -1,69% | 1,1300 | 1,2300 | 1,1300 | 7.797 | ,00 |
| 29/9/2008 | 1,1800 | -9,23% | 1,2000 | 1,2500 | 1,1800 | 11.980 | ,00 |
| 26/9/2008 | 1,3000 | -5,11% | 1,3600 | 1,3600 | 1,2900 | 9.493 | ,00 |
| 25/9/2008 | 1,3700 | 0,74% | 1,3800 | 1,4300 | 1,3100 | 43.293 | ,00 |
| 24/9/2008 | 1,3600 | 17,24% | 1,1800 | 1,3800 | 1,1800 | 24.780 | ,00 |
| 23/9/2008 | 1,1600 | 2,65% | 1,1000 | 1,1700 | 1,0600 | 15.778 | ,00 |
| 22/9/2008 | 1,1300 | 1,80% | 1,1300 | 1,1400 | 1,1200 | 4.890 | ,00 |
| 19/9/2008 | 1,1100 | 3,74% | 1,1200 | 1,1300 | 1,0700 | 18.844 | ,00 |
| 18/9/2008 | 1,0700 | -0,93% | 1,0700 | 1,0900 | 1,0100 | 17.355 | ,00 |
| 17/9/2008 | 1,0800 | 0,93% | 1,1200 | 1,1200 | 1,0500 | 17.805 | ,00 |
| 16/9/2008 | 1,0700 | -6,96% | 1,1000 | 1,1500 | 1,0600 | 17.006 | ,00 |
| 15/9/2008 | 1,1500 | -4,17% | 1,1600 | 1,2000 | 1,1100 | 11.793 | ,00 |
| 12/9/2008 | 1,2000 | 1,69% | 1,2300 | 1,2600 | 1,1200 | 37.937 | ,00 |
| 11/9/2008 | 1,1800 | -7,09% | 1,2800 | 1,2800 | 1,1700 | 15.164 | ,00 |
| 10/9/2008 | 1,2700 | -3,79% | 1,2900 | 1,3300 | 1,2600 | 9.146 | ,00 |
| 09/9/2008 | 1,3200 | -2,94% | 1,3000 | 1,3600 | 1,3000 | 3.805 | ,00 |
| 08/9/2008 | 1,3600 | 0,74% | 1,3500 | 1,3700 | 1,3000 | 9.915 | ,00 |
| 05/9/2008 | 1,3500 | -9,40% | 1,4900 | 1,5000 | 1,2700 | 46.956 | ,00 |
| 04/9/2008 | 1,4900 | 1,36% | 1,4200 | 1,5100 | 1,4100 | 1.331 | ,00 |
| 03/9/2008 | 1,4700 | 4,26% | 1,5000 | 1,5000 | 1,4200 | 1.032 | ,00 |
| 02/9/2008 | 1,4100 | -3,42% | 1,4600 | 1,4800 | 1,3900 | 5.095 | ,00 |
| 01/9/2008 | 1,4600 | 1,39% | 1,5000 | 1,5000 | 1,4500 | 550 | ,00 |
| 29/8/2008 | 1,4400 | -3,36% | 1,4900 | 1,5200 | 1,4400 | 1.720 | ,00 |
| 28/8/2008 | 1,4900 | -3,25% | 1,4600 | 1,5100 | 1,4600 | 1.470 | ,00 |
| 27/8/2008 | 1,5400 | 1,32% | 1,5100 | 1,5400 | 1,4700 | 2.275 | ,00 |
| 26/8/2008 | 1,5200 | 0,66% | 1,5000 | 1,5200 | 1,5000 | 1.180 | ,00 |
| 25/8/2008 | 1,5100 | 2,72% | 1,4300 | 1,5600 | 1,4300 | 3.475 | ,00 |
| 22/8/2008 | 1,4700 | -0,68% | 1,4500 | 1,5500 | 1,4500 | 2.975 | ,00 |
| 21/8/2008 | 1,4800 | -2,63% | 1,5700 | 1,5700 | 1,4700 | 1.660 | ,00 |
| 20/8/2008 | 1,5200 | -1,94% | 1,5900 | 1,5900 | 1,5100 | 2.725 | ,00 |
| 19/8/2008 | 1,5500 | -0,64% | 1,4900 | 1,5500 | 1,4900 | 650 | ,00 |
| 18/8/2008 | 1,5600 | 4,00% | 1,5600 | 1,5600 | 1,4800 | 4.405 | ,00 |
| 14/8/2008 | 1,5000 | 0,00% | 1,5300 | 1,5300 | 1,4900 | 2.600 | ,00 |
| 13/8/2008 | 1,5000 | -1,32% | 1,4700 | 1,5800 | 1,4700 | 7.760 | ,00 |
| 12/8/2008 | 1,5200 | -7,88% | 1,5200 | 1,6100 | 1,5200 | 860 | ,00 |
| 11/8/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/8/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 07/8/2008 | 1,6500 | -0,60% | 1,6600 | 1,6700 | 1,6000 | 2.200 | ,00 |
| 06/8/2008 | 1,6600 | 0,61% | 1,5600 | 1,6600 | 1,5600 | 2.300 | ,00 |
| 05/8/2008 | 1,6500 | 5,77% | 1,5600 | 1,6500 | 1,5600 | 2.405 | ,00 |
| 04/8/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 01/8/2008 | 1,5600 | -6,02% | 1,5500 | 1,6200 | 1,5400 | 1.880 | ,00 |
| 31/7/2008 | 1,6600 | 3,75% | 1,6700 | 1,6700 | 1,6600 | 110 | ,00 |
| 30/7/2008 | 1,6000 | -3,03% | 1,6100 | 1,6700 | 1,5300 | 3.470 | ,00 |
| 29/7/2008 | 1,6500 | 3,12% | 1,6600 | 1,6600 | 1,6500 | 505 | ,00 |
| 28/7/2008 | 1,6000 | -0,62% | 1,6000 | 1,6700 | 1,5600 | 435 | ,00 |
| 25/7/2008 | 1,6100 | -2,42% | 1,6000 | 1,6100 | 1,6000 | 1.520 | ,00 |
| 24/7/2008 | 1,6500 | -0,60% | 1,6400 | 1,6500 | 1,6400 | 1.010 | ,00 |
| 23/7/2008 | 1,6600 | 3,75% | 1,7000 | 1,7000 | 1,6100 | 1.185 | ,00 |
| 22/7/2008 | 1,6000 | -4,19% | 1,6600 | 1,6600 | 1,6000 | 4.650 | ,00 |
| 21/7/2008 | 1,6700 | 1,21% | 1,6500 | 1,6800 | 1,5700 | 4.743 | ,00 |
| 18/7/2008 | 1,6500 | 7,84% | 1,5200 | 1,6800 | 1,5000 | 57.785 | ,00 |
| 17/7/2008 | 1,5300 | 3,38% | 1,5600 | 1,5600 | 1,5100 | 7.310 | ,00 |
| 16/7/2008 | 1,4800 | -5,73% | 1,5100 | 1,5300 | 1,4700 | 7.240 | ,00 |
| 15/7/2008 | 1,5700 | -0,63% | 1,5800 | 1,5800 | 1,5000 | 11.745 | ,00 |
| 14/7/2008 | 1,5800 | -4,24% | 1,5700 | 1,5900 | 1,5400 | 24.948 | ,00 |
| 11/7/2008 | 1,6500 | -0,60% | 1,6400 | 1,6500 | 1,6200 | 22.930 | ,00 |
| 10/7/2008 | 1,6600 | -1,78% | 1,6600 | 1,7200 | 1,6500 | 18.070 | ,00 |
| 09/7/2008 | 1,6900 | 3,68% | 1,7000 | 1,7200 | 1,6600 | 20.715 | ,00 |
| 08/7/2008 | 1,6300 | 0,62% | 1,6300 | 1,6400 | 1,5800 | 9.835 | ,00 |
| 07/7/2008 | 1,6200 | -1,82% | 1,6900 | 1,7300 | 1,6200 | 1.270 | ,00 |
| 04/7/2008 | 1,6500 | 3,77% | 1,6900 | 1,6900 | 1,6000 | 4.770 | ,00 |
| 03/7/2008 | 1,5900 | -1,24% | 1,5700 | 1,6700 | 1,5700 | 5.080 | ,00 |
| 02/7/2008 | 1,6100 | -0,62% | 1,7400 | 1,7400 | 1,6000 | 25.127 | ,00 |
| 01/7/2008 | 1,6200 | -1,82% | 1,7000 | 1,7000 | 1,6200 | 34.130 | ,00 |
| 30/6/2008 | 1,6500 | -1,79% | 1,6800 | 1,6800 | 1,6300 | 5.115 | ,00 |
| 27/6/2008 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6500 | 1.210 | ,00 |
| 26/6/2008 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 25/6/2008 | 1,6800 | -1,18% | 1,7500 | 1,7900 | 1,6800 | 7.700 | ,00 |
| 24/6/2008 | 1,7000 | 0,59% | 1,6900 | 1,7400 | 1,6500 | 8.715 | ,00 |
| 23/6/2008 | 1,6900 | -3,98% | 1,6900 | 1,7200 | 1,6800 | 1.960 | ,00 |
| 20/6/2008 | 1,7600 | -1,68% | 1,7200 | 1,7700 | 1,7200 | 2.665 | ,00 |
| 19/6/2008 | 1,7900 | 2,29% | 1,6800 | 1,7900 | 1,6700 | 10.450 | ,00 |
| 18/6/2008 | 1,7500 | 1,74% | 1,6700 | 1,7500 | 1,6700 | 5.850 | ,00 |
| 17/6/2008 | 1,7200 | 1,18% | 1,7100 | 1,7200 | 1,7000 | 2.841 | ,00 |
| 13/6/2008 | 1,7000 | 0,00% | 1,6900 | 1,7200 | 1,6400 | 2.540 | ,00 |
| 12/6/2008 | 1,7000 | 0,59% | 1,7000 | 1,7400 | 1,6900 | 12.195 | ,00 |
| 11/6/2008 | 1,6900 | -0,59% | 1,6900 | 1,7400 | 1,6900 | 18.420 | ,00 |
| 10/6/2008 | 1,7000 | -2,30% | 1,6600 | 1,7200 | 1,6300 | 7.620 | ,00 |
| 09/6/2008 | 1,7400 | -2,25% | 1,7500 | 1,7600 | 1,7400 | 6.440 | ,00 |
| 06/6/2008 | 1,7800 | 0,00% | 1,8600 | 1,8600 | 1,7800 | 5.982 | ,00 |
| 05/6/2008 | 1,7800 | -3,26% | 1,8300 | 1,8600 | 1,7800 | 9.970 | ,00 |
| 04/6/2008 | 1,8400 | -0,54% | 1,7800 | 1,8500 | 1,7800 | 2.545 | ,00 |
| 03/6/2008 | 1,8500 | 3,93% | 1,7600 | 1,8500 | 1,7600 | 15.167 | ,00 |
| 02/6/2008 | 1,7800 | 0,00% | 1,7600 | 1,7800 | 1,7400 | 9.133 | ,00 |
| 30/5/2008 | 1,7800 | -0,56% | 1,7500 | 1,8100 | 1,7300 | 9.920 | ,00 |
| 29/5/2008 | 1,7900 | -0,56% | 1,8000 | 1,8000 | 1,7700 | 12.215 | ,00 |
| 28/5/2008 | 1,8000 | 0,56% | 1,8000 | 1,8400 | 1,8000 | 2.600 | ,00 |
| 27/5/2008 | 1,7900 | -1,65% | 1,8200 | 1,8200 | 1,7700 | 4.291 | ,00 |
| 26/5/2008 | 1,8200 | -1,09% | 1,8400 | 1,8500 | 1,7700 | 1.320 | ,00 |
| 23/5/2008 | 1,8400 | 0,00% | 1,8500 | 1,8500 | 1,8300 | 780 | ,00 |
| 22/5/2008 | 1,8400 | -1,60% | 1,8200 | 1,8500 | 1,8100 | 4.520 | ,00 |
| 21/5/2008 | 1,8700 | -1,06% | 1,9000 | 1,9000 | 1,8500 | 2.670 | ,00 |
| 20/5/2008 | 1,8900 | -2,07% | 1,9000 | 1,9000 | 1,8600 | 4.913 | ,00 |
| 19/5/2008 | 1,9300 | 1,58% | 1,9200 | 1,9300 | 1,9100 | 2.390 | ,00 |
| 16/5/2008 | 1,9000 | 3,26% | 1,8300 | 1,9000 | 1,8300 | 10.717 | ,00 |
| 15/5/2008 | 1,8400 | -2,13% | 1,8700 | 1,8800 | 1,8400 | 16.434 | ,00 |
| 14/5/2008 | 1,8800 | -3,09% | 1,9100 | 1,9100 | 1,8600 | 13.901 | ,00 |
| 13/5/2008 | 1,9400 | -1,02% | 1,9800 | 1,9800 | 1,8900 | 27.250 | ,00 |
| 12/5/2008 | 1,9600 | -2,00% | 2,0200 | 2,0200 | 1,9600 | 31.030 | ,00 |
| 09/5/2008 | 2,0000 | -0,99% | 1,9700 | 2,0400 | 1,9700 | 11.717 | ,00 |
| 08/5/2008 | 2,0200 | 1,00% | 1,9600 | 2,0600 | 1,9600 | 52.995 | ,00 |
| 07/5/2008 | 2,0000 | 1,52% | 1,9500 | 2,0000 | 1,9500 | 11.681 | ,00 |
| 06/5/2008 | 1,9700 | 0,51% | 1,9300 | 1,9800 | 1,9200 | 14.002 | ,00 |
| 05/5/2008 | 1,9600 | 1,55% | 1,9100 | 2,0000 | 1,9100 | 32.200 | ,00 |
| 02/5/2008 | 1,9300 | 2,12% | 1,9000 | 1,9500 | 1,8700 | 47.885 | ,00 |
| 30/4/2008 | 1,8900 | 0,53% | 1,9100 | 1,9100 | 1,8500 | 17.137 | ,00 |
| 29/4/2008 | 1,8800 | -0,53% | 1,9100 | 1,9100 | 1,8500 | 6.495 | ,00 |
| 24/4/2008 | 1,8900 | 0,53% | 1,8900 | 1,8900 | 1,8300 | 2.870 | ,00 |
| 23/4/2008 | 1,8800 | -1,05% | 1,9100 | 1,9200 | 1,8700 | 22.987 | ,00 |
| 22/4/2008 | 1,9000 | 6,74% | 1,8100 | 1,9200 | 1,7600 | 14.735 | ,00 |
| 21/4/2008 | 1,7800 | -0,56% | 1,8000 | 1,8300 | 1,7800 | 23.694 | ,00 |
| 18/4/2008 | 1,7900 | 0,56% | 1,8100 | 1,8500 | 1,7600 | 16.745 | ,00 |
| 17/4/2008 | 1,7800 | -1,11% | 1,8200 | 1,8300 | 1,7800 | 10.795 | ,00 |
| 16/4/2008 | 1,8000 | 0,56% | 1,8100 | 1,8100 | 1,7700 | 15.980 | ,00 |
| 15/4/2008 | 1,7900 | 5,29% | 1,7100 | 1,8000 | 1,6200 | 128.734 | ,00 |
| 14/4/2008 | 1,7000 | -4,49% | 1,7400 | 1,7700 | 1,6900 | 38.310 | ,00 |
| 11/4/2008 | 1,7800 | -4,30% | 1,8600 | 1,8700 | 1,7800 | 29.970 | ,00 |
| 10/4/2008 | 1,8600 | -2,11% | 1,9100 | 1,9600 | 1,8500 | 160.693 | ,00 |
| 09/4/2008 | 1,9000 | 6,74% | 1,7800 | 1,9100 | 1,7500 | 209.424 | ,00 |
| 08/4/2008 | 1,7800 | -0,56% | 1,7800 | 1,7900 | 1,7500 | 26.855 | ,00 |
| 07/4/2008 | 1,7900 | -3,76% | 1,9000 | 1,9300 | 1,7800 | 82.349 | ,00 |
| 04/4/2008 | 1,8600 | 8,14% | 1,7500 | 1,8900 | 1,6900 | 168.722 | ,00 |
| 03/4/2008 | 1,7200 | -0,58% | 1,7400 | 1,7400 | 1,6800 | 25.312 | ,00 |
| 02/4/2008 | 1,7300 | 0,00% | 1,7500 | 1,7500 | 1,7100 | 29.240 | ,00 |
| 01/4/2008 | 1,7300 | 1,76% | 1,7500 | 1,7500 | 1,6900 | 43.795 | ,00 |
| 31/3/2008 | 1,7000 | -1,16% | 1,6500 | 1,7600 | 1,6500 | 29.287 | ,00 |
| 28/3/2008 | 1,7200 | -5,49% | 1,7400 | 1,8200 | 1,7200 | 17.253 | ,00 |
| 27/3/2008 | 1,8200 | 1,68% | 1,8300 | 1,8300 | 1,7500 | 12.660 | ,00 |
| 26/3/2008 | 1,7900 | 3,47% | 1,7600 | 1,7900 | 1,7300 | 2.710 | ,00 |
| 20/3/2008 | 1,7300 | -1,70% | 1,7000 | 1,7900 | 1,7000 | 2.135 | ,00 |
| 19/3/2008 | 1,7600 | 1,15% | 1,8600 | 1,8600 | 1,7200 | 5.520 | ,00 |
| 18/3/2008 | 1,7400 | -1,69% | 1,7700 | 1,7700 | 1,7200 | 7.510 | ,00 |
| 17/3/2008 | 1,7700 | -4,84% | 1,8000 | 1,8000 | 1,7700 | 6.340 | ,00 |
| 14/3/2008 | 1,8600 | 1,09% | 1,8800 | 1,8800 | 1,8600 | 2.975 | ,00 |
| 13/3/2008 | 1,8400 | -1,08% | 1,8600 | 1,8600 | 1,8100 | 8.708 | ,00 |
| 12/3/2008 | 1,8600 | -0,53% | 1,8900 | 1,9200 | 1,8600 | 4.808 | ,00 |
| 11/3/2008 | 1,8700 | 0,00% | 1,8800 | 1,9000 | 1,8600 | 6.275 | ,00 |
| 07/3/2008 | 1,8700 | -1,58% | 1,8600 | 1,9000 | 1,8100 | 14.615 | ,00 |
| 06/3/2008 | 1,9000 | -4,04% | 1,9600 | 1,9600 | 1,9000 | 1.003 | ,00 |
| 03/3/2008 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 29/2/2008 | 1,9800 | 0,00% | 1,9800 | 2,0300 | 1,9200 | 9.820 | ,00 |
| 28/2/2008 | 1,9800 | -5,26% | 2,0300 | 2,0400 | 1,9400 | 3.335 | ,00 |
| 27/2/2008 | 2,0900 | 0,00% | 2,0500 | 2,1100 | 2,0300 | 2.644 | ,00 |
| 26/2/2008 | 2,0900 | 0,48% | 2,0800 | 2,1200 | 2,0300 | 2.311 | ,00 |
| 25/2/2008 | 2,0800 | -0,48% | 2,1400 | 2,1500 | 2,0800 | 6.321 | ,00 |
| 22/2/2008 | 2,0900 | 0,00% | 2,0800 | 2,1100 | 2,0500 | 2.660 | ,00 |
| 21/2/2008 | 2,0900 | 2,96% | 2,0800 | 2,1000 | 2,0500 | 4.660 | ,00 |
| 20/2/2008 | 2,0300 | -4,69% | 2,0500 | 2,0700 | 2,0300 | 6.000 | ,00 |
| 19/2/2008 | 2,1300 | 2,40% | 2,0700 | 2,1300 | 2,0600 | 7.270 | ,00 |
| 18/2/2008 | 2,0800 | 3,48% | 2,0900 | 2,0900 | 2,0300 | 4.300 | ,00 |
| 15/2/2008 | 2,0100 | 0,00% | 2,0200 | 2,0700 | 1,9400 | 12.641 | ,00 |
| 14/2/2008 | 2,0100 | 4,15% | 1,9300 | 2,0200 | 1,9300 | 9.260 | ,00 |
| 13/2/2008 | 1,9300 | -0,52% | 1,9800 | 1,9800 | 1,8900 | 9.383 | ,00 |
| 12/2/2008 | 1,9400 | 0,00% | 1,9600 | 1,9700 | 1,9100 | 12.767 | ,00 |
| 11/2/2008 | 1,9400 | 1,04% | 1,9600 | 1,9700 | 1,8800 | 10.167 | ,00 |
| 08/2/2008 | 1,9200 | 0,00% | 1,9400 | 1,9400 | 1,9000 | 2.985 | ,00 |
| 07/2/2008 | 1,9200 | -2,04% | 1,9800 | 2,0700 | 1,8700 | 53.936 | ,00 |
| 06/2/2008 | 1,9600 | 0,51% | 1,9100 | 1,9600 | 1,9100 | 11.825 | ,00 |
| 05/2/2008 | 1,9500 | -2,99% | 1,9700 | 2,0000 | 1,9100 | 12.835 | ,00 |
| 04/2/2008 | 2,0100 | -0,50% | 2,0600 | 2,0700 | 2,0100 | 2.810 | ,00 |
| 01/2/2008 | 2,0200 | 1,51% | 2,0100 | 2,0600 | 2,0100 | 7.384 | ,00 |
| 31/1/2008 | 1,9900 | -6,13% | 2,1000 | 2,1000 | 1,9900 | 28.885 | ,00 |
| 30/1/2008 | 2,1200 | 2,91% | 2,0900 | 2,1400 | 2,0600 | 11.495 | ,00 |
| 29/1/2008 | 2,0600 | 1,98% | 2,0200 | 2,0800 | 2,0100 | 4.790 | ,00 |
| 28/1/2008 | 2,0200 | -2,88% | 2,0200 | 2,0300 | 1,9900 | 3.185 | ,00 |
| 25/1/2008 | 2,0800 | 0,97% | 2,1400 | 2,1400 | 2,0600 | 17.014 | ,00 |
| 24/1/2008 | 2,0600 | 6,74% | 2,0700 | 2,0700 | 2,0000 | 24.301 | ,00 |
| 23/1/2008 | 1,9300 | -3,98% | 2,0100 | 2,1000 | 1,8800 | 45.435 | ,00 |
| 22/1/2008 | 2,0100 | -7,37% | 2,0000 | 2,0700 | 1,9800 | 39.053 | ,00 |
| 21/1/2008 | 2,1700 | -7,26% | 2,3000 | 2,3000 | 2,1100 | 36.969 | ,00 |
| 18/1/2008 | 2,3400 | 0,00% | 2,3400 | 2,3900 | 2,2900 | 15.160 | ,00 |
| 17/1/2008 | 2,3400 | -0,85% | 2,3000 | 2,3600 | 2,2200 | 18.856 | ,00 |
| 16/1/2008 | 2,3600 | -0,84% | 2,3600 | 2,3800 | 2,3000 | 12.111 | ,00 |
| 15/1/2008 | 2,3800 | -2,06% | 2,4300 | 2,4300 | 2,3000 | 17.940 | ,00 |
| 14/1/2008 | 2,4300 | -1,22% | 2,4000 | 2,4500 | 2,3700 | 16.087 | ,00 |
| 11/1/2008 | 2,4600 | -0,40% | 2,5200 | 2,5200 | 2,3600 | 11.189 | ,00 |
| 10/1/2008 | 2,4700 | -4,63% | 2,5900 | 2,5900 | 2,4300 | 7.077 | ,00 |
| 09/1/2008 | 2,5900 | -0,77% | 2,6100 | 2,6400 | 2,5000 | 12.573 | ,00 |
| 08/1/2008 | 2,6100 | -2,61% | 2,6100 | 2,6700 | 2,6000 | 1.730 | ,00 |
| 07/1/2008 | 2,6800 | 0,00% | 2,6200 | 2,6800 | 2,6000 | 2.810 | ,00 |
| 04/1/2008 | 2,6800 | -1,47% | 2,7500 | 2,7600 | 2,6500 | 3.009 | ,00 |
| 03/1/2008 | 2,7200 | -2,16% | 2,6600 | 2,7200 | 2,6600 | 2.312 | ,00 |
| 02/1/2008 | 2,7800 | 1,83% | 2,8000 | 2,8000 | 2,6300 | 8.311 | ,00 |
| 31/12/2007 | 2,7300 | -0,73% | 2,7500 | 2,7500 | 2,6400 | 2.385 | 6.387,40 |
| 28/12/2007 | 2,7500 | -1,08% | 2,7900 | 2,7900 | 2,6500 | 2.145 | 5.806,68 |
| 27/12/2007 | 2,7800 | 0,00% | 2,7000 | 2,7900 | 2,7000 | 2.170 | 5.928,00 |
| 24/12/2007 | 2,7800 | -1,42% | 2,6800 | 2,7900 | 2,6800 | 3.350 | 9.155,00 |
| 21/12/2007 | 2,8200 | -2,08% | 2,8600 | 2,8800 | 2,6400 | 13.073 | 36.010,06 |
| 20/12/2007 | 2,8800 | -1,03% | 2,8200 | 2,9100 | 2,8200 | 15.250 | 43.362,43 |
| 19/12/2007 | 2,9100 | 3,19% | 2,8200 | 2,9300 | 2,7700 | 42.967 | 123.575,06 |
| 18/12/2007 | 2,8200 | 8,46% | 2,6300 | 2,8600 | 2,6300 | 26.730 | 72.625,15 |
| 17/12/2007 | 2,6000 | -0,76% | 2,6700 | 2,6700 | 2,5300 | 4.840 | 12.398,20 |
| 14/12/2007 | 2,6200 | 0,38% | 2,6200 | 2,6800 | 2,5900 | 4.030 | 10.525,15 |
| 13/12/2007 | 2,6100 | -2,25% | 2,6900 | 2,7100 | 2,6100 | 6.790 | 17.953,40 |
| 12/12/2007 | 2,6700 | 4,30% | 2,5400 | 2,6800 | 2,5300 | 16.069 | 42.436,58 |
| 11/12/2007 | 2,5600 | 4,07% | 2,5000 | 2,6000 | 2,4900 | 37.445 | 94.932,35 |
| 10/12/2007 | 2,4600 | -0,81% | 2,4500 | 2,5300 | 2,4000 | 8.750 | 21.589,35 |
| 07/12/2007 | 2,4800 | 0,00% | 2,5200 | 2,5200 | 2,4600 | 7.165 | 17.849,50 |
| 06/12/2007 | 2,4800 | -0,80% | 2,5000 | 2,5500 | 2,4800 | 20.172 | 50.552,10 |
| 05/12/2007 | 2,5000 | 2,04% | 2,4100 | 2,5100 | 2,3900 | 13.225 | 32.792,24 |
| 04/12/2007 | 2,4500 | -3,16% | 2,4700 | 2,4800 | 2,4000 | 6.335 | 15.364,85 |
| 03/12/2007 | 2,5300 | -2,32% | 2,4400 | 2,5700 | 2,4200 | 10.910 | 27.321,90 |
| 30/11/2007 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 50 | 129,50 |
| 29/11/2007 | 2,5900 | 0,78% | 2,6100 | 2,6400 | 2,5800 | 7.900 | 20.597,80 |
| 28/11/2007 | 2,5700 | 2,80% | 2,4400 | 2,5800 | 2,4400 | 13.716 | 34.622,93 |
| 27/11/2007 | 2,5000 | -3,47% | 2,5600 | 2,5900 | 2,4200 | 27.681 | 68.742,84 |
| 26/11/2007 | 2,5900 | -2,63% | 2,6900 | 2,6900 | 2,5800 | 10.200 | 2.684.730,00 |
| 23/11/2007 | 2,6600 | 5,56% | 2,6100 | 2,6600 | 2,5600 | 6.585 | 17.260,60 |
| 22/11/2007 | 2,5200 | -3,08% | 2,5400 | 2,5900 | 2,5000 | 15.305 | 37.509,40 |
| 21/11/2007 | 2,6000 | -7,47% | 2,7300 | 2,7700 | 2,6000 | 21.111 | 55.882,00 |
| 20/11/2007 | 2,8100 | 0,36% | 2,8200 | 2,8200 | 2,7600 | 2.745 | 767.125,00 |
| 19/11/2007 | 2,8000 | -1,06% | 2,8300 | 2,8500 | 2,7400 | 11.659 | 32.599,40 |
| 16/11/2007 | 2,8300 | 0,71% | 2,8000 | 2,8900 | 2,7600 | 4.370 | 12.326,40 |
| 15/11/2007 | 2,8100 | -3,77% | 2,8700 | 2,8700 | 2,7500 | 9.214 | 25.686,85 |
| 14/11/2007 | 2,9200 | 1,04% | 2,9500 | 2,9600 | 2,8700 | 1.380 | 4.025,50 |
| 13/11/2007 | 2,8900 | 0,00% | 2,8900 | 2,9100 | 2,8100 | 7.025 | 2.014.765,00 |
| 12/11/2007 | 2,8900 | -2,36% | 2,7600 | 2,9000 | 2,7600 | 5.386 | 15.406,00 |
| 09/11/2007 | 2,9600 | 1,37% | 2,8600 | 2,9600 | 2,8300 | 5.965 | 16.851,35 |
| 08/11/2007 | 2,9200 | -2,34% | 2,9700 | 2,9700 | 2,9200 | 4.700 | 13.790,00 |
| 07/11/2007 | 2,9900 | -0,99% | 3,0800 | 3,0800 | 2,9200 | 42.001 | 125.533,54 |
| 06/11/2007 | 3,0200 | 2,37% | 3,0000 | 3,0600 | 2,9600 | 4.720 | 14.202,00 |
| 05/11/2007 | 2,9500 | -2,32% | 3,0000 | 3,0200 | 2,9500 | 6.690 | 19.956,50 |
| 02/11/2007 | 3,0200 | -0,66% | 3,0000 | 3,0400 | 3,0000 | 6.090 | 16.840,60 |
| 01/11/2007 | 3,0400 | -1,94% | 3,0800 | 3,0800 | 2,9700 | 7.325 | 22.091,00 |
| 31/10/2007 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 3,1000 | 7.260 | 22.531,00 |
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 | 9,88 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 8,99 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,94 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,22 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,07 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 6,99 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 6,85 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,17 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,01 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,70 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|