| 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
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4600 €
0,0300 (2,10%)
- Άνοιγμα 1,4600
- Υψηλό 1,4600
- Χαμηλό 1,4600
- Όγκος 132
- Τζίρος 192 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 30/10/2007 | 3,1000 | -1,27% | 3,0800 | 3,2200 | 3,0800 | 5.240 | 16.302,00 |
| 29/10/2007 | 3,1400 | -3,09% | 3,2000 | 3,2000 | 3,1000 | 45.176 | 141.585,90 |
| 26/10/2007 | 3,2400 | 3,85% | 3,1000 | 3,2400 | 3,0800 | 5.420 | 16.985,00 |
| 25/10/2007 | 3,1200 | 1,30% | 3,0800 | 3,1800 | 3,0600 | 3.170 | 9.859,00 |
| 24/10/2007 | 3,0800 | -1,28% | 3,0600 | 3,1200 | 3,0600 | 3.520 | 10.889,20 |
| 23/10/2007 | 3,1200 | 0,65% | 3,0400 | 3,1200 | 3,0400 | 3.614 | 11.241,00 |
| 22/10/2007 | 3,1000 | -1,90% | 3,0800 | 3,1600 | 3,0600 | 10.920 | 33.895,00 |
| 19/10/2007 | 3,1600 | 1,94% | 3,1800 | 3,1800 | 3,1000 | 5.720 | 17.763,52 |
| 18/10/2007 | 3,1000 | -1,27% | 3,1800 | 3,1800 | 3,0200 | 12.415 | 38.445,80 |
| 17/10/2007 | 3,1400 | 2,61% | 3,0600 | 3,1600 | 3,0600 | 14.540 | 45.366,40 |
| 16/10/2007 | 3,0600 | -2,55% | 3,1000 | 3,1200 | 3,0400 | 5.682 | 17.528,52 |
| 15/10/2007 | 3,1400 | -1,88% | 3,1200 | 3,2000 | 3,1200 | 8.150 | 25.602,00 |
| 12/10/2007 | 3,2000 | 0,00% | 3,1400 | 3,2000 | 3,1400 | 5.471 | 17.432,00 |
| 11/10/2007 | 3,2000 | 2,56% | 3,1200 | 3,2000 | 3,1200 | 11.790 | 37.494,00 |
| 10/10/2007 | 3,1200 | -1,89% | 3,1000 | 3,2000 | 3,0800 | 6.959 | 21.809,86 |
| 09/10/2007 | 3,1800 | -2,45% | 3,1000 | 3,2400 | 3,0800 | 10.549 | 33.088,20 |
| 08/10/2007 | 3,2600 | -1,81% | 3,3200 | 3,3400 | 3,2000 | 7.077 | 23.221,00 |
| 05/10/2007 | 3,3200 | 1,22% | 3,3400 | 3,3400 | 3,2000 | 3.514 | 11.495,20 |
| 04/10/2007 | 3,2800 | -0,61% | 3,2800 | 3,2800 | 3,2200 | 5.578 | 18.283,00 |
| 03/10/2007 | 3,3000 | 4,43% | 3,1400 | 3,3400 | 3,1400 | 21.609 | 70.297,00 |
| 02/10/2007 | 3,1600 | 0,64% | 3,2000 | 3,2400 | 3,1400 | 7.883 | 25.117,62 |
| 01/10/2007 | 3,1400 | 1,29% | 3,0800 | 3,1600 | 3,0800 | 4.116 | 12.879,22 |
| 28/9/2007 | 3,1000 | -3,73% | 3,1200 | 3,2800 | 3,0600 | 29.402 | 91.558,10 |
| 27/9/2007 | 3,2200 | -1,83% | 3,2800 | 3,3600 | 3,2000 | 4.518 | 14.781,00 |
| 26/9/2007 | 3,2800 | 0,00% | 3,3000 | 3,3000 | 3,2400 | 10.438 | 34.156,90 |
| 25/9/2007 | 3,2800 | 2,50% | 3,2400 | 3,2800 | 3,1600 | 16.814 | 54.344,00 |
| 24/9/2007 | 3,2000 | 1,91% | 3,1400 | 3,2600 | 3,1400 | 30.556 | 91.694,60 |
| 21/9/2007 | 3,1400 | 1,29% | 3,0800 | 3,1400 | 3,0800 | 14.338 | 44.483,92 |
| 20/9/2007 | 3,1000 | 0,00% | 3,0800 | 3,1000 | 3,0400 | 7.575 | 23.283,00 |
| 19/9/2007 | 3,1000 | 1,97% | 3,0400 | 3,1400 | 3,0000 | 30.938 | 95.141,20 |
| 18/9/2007 | 3,0400 | 0,00% | 3,0200 | 3,0600 | 2,9800 | 23.477 | 70.884,00 |
| 17/9/2007 | 3,0400 | -3,18% | 3,1000 | 3,1200 | 3,0000 | 25.865 | 78.684,12 |
| 14/9/2007 | 3,1400 | -1,26% | 3,1000 | 3,1600 | 3,0800 | 9.219 | 28.658,96 |
| 13/9/2007 | 3,1800 | -0,62% | 3,2000 | 3,2200 | 3,0600 | 5.354 | 16.871,12 |
| 12/9/2007 | 3,2000 | -1,84% | 3,1600 | 3,2600 | 3,1200 | 3.501 | 11.049,88 |
| 11/9/2007 | 3,2600 | 1,24% | 3,2200 | 3,2600 | 3,1400 | 2.747 | 8.777,00 |
| 10/9/2007 | 3,2200 | -1,83% | 3,2600 | 3,2600 | 3,1200 | 10.067 | 32.097,00 |
| 07/9/2007 | 3,2800 | -0,61% | 3,3000 | 3,3200 | 3,2000 | 6.510 | 21.144,00 |
| 06/9/2007 | 3,3000 | 1,23% | 3,2400 | 3,3000 | 3,1800 | 13.748 | 44.666,00 |
| 05/9/2007 | 3,2600 | 0,62% | 3,2800 | 3,3000 | 3,1800 | 5.107 | 16.741,02 |
| 04/9/2007 | 3,2400 | -1,22% | 3,2200 | 3,2800 | 3,1800 | 5.669 | 18.252,00 |
| 03/9/2007 | 3,2800 | -1,80% | 3,2800 | 3,3400 | 3,2600 | 6.362 | 20.813,06 |
| 31/8/2007 | 3,3400 | 0,60% | 3,2600 | 3,4000 | 3,2600 | 26.795 | 89.801,00 |
| 30/8/2007 | 3,3200 | -1,19% | 3,3400 | 3,4000 | 3,2600 | 7.065 | 23.412,90 |
| 29/8/2007 | 3,3600 | -0,59% | 3,3000 | 3,3800 | 3,2600 | 12.745 | 42.329,00 |
| 28/8/2007 | 3,3800 | 0,60% | 3,3000 | 3,4200 | 3,2400 | 3.415 | 11.320,00 |
| 27/8/2007 | 3,3600 | -2,89% | 3,4000 | 3,4400 | 3,3400 | 2.911 | 9.852,36 |
| 24/8/2007 | 3,4600 | 0,00% | 3,4000 | 3,5000 | 3,4000 | 4.750 | 16.427,00 |
| 23/8/2007 | 3,4600 | 0,00% | 3,4800 | 3,5000 | 3,4000 | 17.315 | 59.833,40 |
| 22/8/2007 | 3,4600 | 2,37% | 3,4000 | 3,4600 | 3,3800 | 9.200 | 31.477,60 |
| 21/8/2007 | 3,3800 | 0,00% | 3,3000 | 3,3800 | 3,2400 | 17.367 | 57.577,52 |
| 20/8/2007 | 3,3800 | -2,87% | 3,4000 | 3,4400 | 3,3600 | 8.982 | 30.409,56 |
| 17/8/2007 | 3,4800 | 6,10% | 3,3200 | 3,5000 | 3,2000 | 27.880 | 92.497,28 |
| 16/8/2007 | 3,2800 | -7,87% | 3,3800 | 3,3800 | 3,2200 | 30.956 | 101.683,80 |
| 14/8/2007 | 3,5600 | 3,49% | 3,4800 | 3,5600 | 3,4800 | 3.904 | 13.853,60 |
| 13/8/2007 | 3,4400 | 3,61% | 3,3200 | 3,4600 | 3,3000 | 9.222 | 31.227,74 |
| 10/8/2007 | 3,3200 | -5,68% | 3,3800 | 3,4800 | 3,2800 | 39.031 | 129.434,16 |
| 09/8/2007 | 3,5200 | -4,35% | 3,6600 | 3,6600 | 3,5000 | 17.826 | 63.289,72 |
| 08/8/2007 | 3,6800 | 0,00% | 3,6800 | 3,7400 | 3,6400 | 20.005 | 73.306,60 |
| 07/8/2007 | 3,6800 | -2,65% | 3,8600 | 3,9000 | 3,6200 | 23.500 | 87.932,96 |
| 06/8/2007 | 3,7800 | -1,56% | 3,6200 | 3,8600 | 3,6200 | 17.070 | 63.969,62 |
| 03/8/2007 | 3,8400 | 1,05% | 3,8400 | 3,9600 | 3,8200 | 13.415 | 51.750,44 |
| 02/8/2007 | 3,8000 | -3,55% | 3,9000 | 3,9400 | 3,8000 | 26.299 | 102.183,80 |
| 01/8/2007 | 3,9400 | -1,50% | 3,8200 | 3,9400 | 3,8200 | 8.100 | 31.453,00 |
| 31/7/2007 | 4,0000 | 0,00% | 4,0400 | 4,0400 | 3,9800 | 14.029 | 31.551,38 |
| 30/7/2007 | 4,0000 | -0,50% | 3,9600 | 4,0000 | 3,8400 | 52.920 | 205.684,60 |
| 27/7/2007 | 4,0200 | -3,37% | 4,0200 | 4,0800 | 3,9400 | 42.754 | 170.835,96 |
| 26/7/2007 | 4,1600 | -1,89% | 4,2000 | 4,2000 | 4,0000 | 31.700 | 129.511,90 |
| 25/7/2007 | 4,2400 | -1,40% | 4,2200 | 4,2800 | 4,2000 | 11.110 | 46.968,60 |
| 24/7/2007 | 4,3000 | 0,94% | 4,3000 | 4,3200 | 4,2000 | 44.230 | 177.668,50 |
| 23/7/2007 | 4,2600 | 0,00% | 4,2200 | 4,2600 | 4,1800 | 21.050 | 89.172,20 |
| 20/7/2007 | 4,2600 | 0,47% | 4,2400 | 4,3000 | 4,1800 | 17.814 | 73.761,40 |
| 19/7/2007 | 4,2400 | -1,85% | 4,3200 | 4,3400 | 4,2200 | 26.677 | 113.778,70 |
| 18/7/2007 | 4,3200 | -0,92% | 4,2600 | 4,4000 | 4,2600 | 56.565 | 215.373,34 |
| 17/7/2007 | 4,3600 | -0,91% | 4,4000 | 4,5800 | 4,3000 | 19.283 | 84.402,28 |
| 16/7/2007 | 4,4000 | -1,79% | 4,5200 | 4,5400 | 4,3200 | 28.730 | 125.023,00 |
| 13/7/2007 | 4,4800 | -0,44% | 4,5600 | 4,6000 | 4,4200 | 132.516 | 602.803,00 |
| 12/7/2007 | 4,5000 | 7,66% | 4,2400 | 4,5600 | 4,2400 | 237.189 | 1.041.783,92 |
| 11/7/2007 | 4,1800 | 0,97% | 4,1200 | 4,2200 | 4,0400 | 46.908 | 177.479,22 |
| 10/7/2007 | 4,1400 | -1,90% | 4,2200 | 4,2600 | 4,1200 | 23.710 | 94.933,00 |
| 09/7/2007 | 4,2200 | 0,00% | 4,2200 | 4,3200 | 4,1800 | 36.201 | 154.370,54 |
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.% |
|---|