| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,5600 €
0,0900 (2,59%)
- Άνοιγμα 3,4550
- Υψηλό 3,5700
- Χαμηλό 3,4550
- Όγκος 140.730
- Τζίρος 498.991 €
- Πράξεις 481
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/1/2009 | 1,5660 | -2,55% | 1,5660 | 1,5860 | 1,5240 | 72.799 | ,00 |
| 12/1/2009 | 1,6070 | -2,49% | 1,6480 | 1,6480 | 1,5860 | 32.301 | ,00 |
| 09/1/2009 | 1,6480 | 0,00% | 1,6890 | 1,7300 | 1,6480 | 206.914 | ,00 |
| 08/1/2009 | 1,6480 | 3,91% | 1,5450 | 1,6690 | 1,5450 | 251.958 | ,00 |
| 07/1/2009 | 1,5860 | 4,07% | 1,5450 | 1,6270 | 1,5450 | 106.461 | ,00 |
| 05/1/2009 | 1,5240 | 1,33% | 1,5450 | 1,5660 | 1,5040 | 41.865 | ,00 |
| 02/1/2009 | 1,5040 | 0,00% | 1,5040 | 1,5240 | 1,4830 | 48.610 | ,00 |
| 31/12/2008 | 1,5040 | -1,31% | 1,5660 | 1,5660 | 1,4830 | 87.246 | ,00 |
| 30/12/2008 | 1,5240 | 0,00% | 1,5450 | 1,5660 | 1,5040 | 68.467 | ,00 |
| 29/12/2008 | 1,5240 | -1,36% | 1,5860 | 1,6070 | 1,5040 | 41.491 | ,00 |
| 24/12/2008 | 1,5450 | -1,34% | 1,5860 | 1,5860 | 1,5240 | 13.841 | ,00 |
| 23/12/2008 | 1,5660 | 2,76% | 1,5240 | 1,5860 | 1,5240 | 27.561 | ,00 |
| 22/12/2008 | 1,5240 | 0,00% | 1,5240 | 1,5860 | 1,5040 | 76.115 | ,00 |
| 19/12/2008 | 1,5240 | 1,33% | 1,5040 | 1,5660 | 1,4420 | 151.582 | ,00 |
| 18/12/2008 | 1,5040 | 1,42% | 1,5040 | 1,5240 | 1,4630 | 56.203 | ,00 |
| 17/12/2008 | 1,4830 | 0,00% | 1,5240 | 1,5240 | 1,4630 | 131.281 | ,00 |
| 16/12/2008 | 1,4830 | 2,84% | 1,4420 | 1,5040 | 1,4210 | 85.733 | ,00 |
| 15/12/2008 | 1,4420 | 1,48% | 1,4210 | 1,4830 | 1,4210 | 77.243 | ,00 |
| 12/12/2008 | 1,4210 | 2,97% | 1,3390 | 1,4210 | 1,3180 | 155.341 | ,00 |
| 11/12/2008 | 1,3800 | -1,50% | 1,3800 | 1,4210 | 1,3800 | 77.509 | ,00 |
| 10/12/2008 | 1,4010 | -4,24% | 1,4630 | 1,4830 | 1,3800 | 162.034 | ,00 |
| 09/12/2008 | 1,4630 | 0,00% | 1,4420 | 1,5040 | 1,4420 | 130.144 | ,00 |
| 08/12/2008 | 1,4630 | -1,35% | 1,5450 | 1,5860 | 1,4630 | 128.015 | ,00 |
| 05/12/2008 | 1,4830 | -4,01% | 1,5450 | 1,5450 | 1,4830 | 91.033 | ,00 |
| 04/12/2008 | 1,5450 | -2,59% | 1,6270 | 1,6480 | 1,5240 | 66.395 | ,00 |
| 03/12/2008 | 1,5860 | -2,52% | 1,6690 | 1,6690 | 1,5860 | 60.439 | ,00 |
| 02/12/2008 | 1,6270 | -3,67% | 1,6890 | 1,6890 | 1,6070 | 97.046 | ,00 |
| 01/12/2008 | 1,6890 | -4,68% | 1,6890 | 1,8330 | 1,6890 | 103.118 | ,00 |
| 28/11/2008 | 1,7720 | 6,17% | 1,6890 | 1,8130 | 1,6070 | 126.139 | ,00 |
| 27/11/2008 | 1,6690 | 1,27% | 1,6890 | 1,7300 | 1,6480 | 77.016 | ,00 |
| 26/11/2008 | 1,6480 | -3,63% | 1,6890 | 1,7100 | 1,6270 | 67.711 | ,00 |
| 25/11/2008 | 1,7100 | 1,24% | 1,7720 | 1,7720 | 1,6890 | 76.130 | ,00 |
| 24/11/2008 | 1,6890 | 0,00% | 1,7300 | 1,7720 | 1,6690 | 100.501 | ,00 |
| 21/11/2008 | 1,6890 | -2,37% | 1,7300 | 1,7920 | 1,6690 | 81.000 | ,00 |
| 20/11/2008 | 1,7300 | -4,58% | 1,6690 | 1,7510 | 1,6690 | 63.942 | ,00 |
| 19/11/2008 | 1,8130 | -1,09% | 1,8540 | 1,8750 | 1,7720 | 60.557 | ,00 |
| 18/11/2008 | 1,8330 | 1,10% | 1,7720 | 1,9160 | 1,7300 | 66.376 | ,00 |
| 17/11/2008 | 1,8130 | -5,38% | 1,9360 | 1,9360 | 1,7720 | 74.732 | ,00 |
| 14/11/2008 | 1,9160 | 2,19% | 1,9570 | 1,9980 | 1,8750 | 101.112 | ,00 |
| 13/11/2008 | 1,8750 | -2,14% | 1,8750 | 1,9160 | 1,8330 | 100.904 | ,00 |
| 12/11/2008 | 1,9160 | 1,11% | 1,9570 | 1,9980 | 1,8750 | 106.611 | ,00 |
| 11/11/2008 | 1,8950 | -8,94% | 2,0600 | 2,0600 | 1,8950 | 101.370 | ,00 |
| 10/11/2008 | 2,0810 | 2,06% | 2,1420 | 2,1630 | 2,0810 | 108.410 | ,00 |
| 07/11/2008 | 2,0390 | 3,08% | 1,9780 | 2,0600 | 1,9160 | 192.981 | ,00 |
| 06/11/2008 | 1,9780 | -10,25% | 2,0190 | 2,1010 | 1,9160 | 238.872 | ,00 |
| 05/11/2008 | 2,2040 | 0,00% | 2,2250 | 2,3480 | 2,1220 | 283.978 | ,00 |
| 04/11/2008 | 2,2040 | 11,43% | 1,9980 | 2,2040 | 1,9980 | 249.421 | ,00 |
| 03/11/2008 | 1,9780 | 3,24% | 1,9570 | 2,0600 | 1,9570 | 252.039 | ,00 |
| 31/10/2008 | 1,9160 | 3,34% | 1,8540 | 1,9570 | 1,7920 | 126.055 | ,00 |
| 30/10/2008 | 1,8540 | -1,12% | 1,9160 | 1,9570 | 1,8540 | 197.889 | ,00 |
| 29/10/2008 | 1,8750 | 9,65% | 1,8750 | 1,9160 | 1,8330 | 287.260 | ,00 |
| 27/10/2008 | 1,7100 | 5,10% | 1,5450 | 1,7300 | 1,4630 | 295.925 | ,00 |
| 24/10/2008 | 1,6270 | -19,42% | 1,9160 | 1,9160 | 1,4420 | 555.605 | ,00 |
| 23/10/2008 | 2,0190 | -9,26% | 2,2250 | 2,2250 | 1,9780 | 351.424 | ,00 |
| 22/10/2008 | 2,2250 | -6,08% | 2,3070 | 2,3480 | 2,1630 | 144.984 | ,00 |
| 21/10/2008 | 2,3690 | -0,88% | 2,4310 | 2,4720 | 2,3690 | 85.562 | ,00 |
| 20/10/2008 | 2,3900 | 0,00% | 2,4720 | 2,5340 | 2,3690 | 92.113 | ,00 |
| 17/10/2008 | 2,3900 | -2,49% | 2,6370 | 2,6370 | 2,3690 | 187.053 | ,00 |
| 16/10/2008 | 2,4510 | -0,85% | 2,3280 | 2,5130 | 2,3280 | 170.223 | ,00 |
| 15/10/2008 | 2,4720 | -9,08% | 2,7190 | 2,7190 | 2,4720 | 106.231 | ,00 |
| 14/10/2008 | 2,7190 | 0,74% | 2,8840 | 2,8840 | 2,7190 | 171.491 | ,00 |
| 13/10/2008 | 2,6990 | 11,99% | 2,6160 | 2,7400 | 2,5750 | 164.505 | ,00 |
| 10/10/2008 | 2,4100 | -7,87% | 2,3280 | 2,4930 | 2,3070 | 281.539 | ,00 |
| 09/10/2008 | 2,6160 | 1,59% | 2,6570 | 2,6990 | 2,5750 | 69.995 | ,00 |
| 08/10/2008 | 2,5750 | -5,30% | 2,5340 | 2,7400 | 2,4720 | 235.991 | ,00 |
| 07/10/2008 | 2,7190 | 2,33% | 2,7810 | 2,8020 | 2,5750 | 139.724 | ,00 |
| 06/10/2008 | 2,6570 | -10,42% | 2,8020 | 2,8020 | 2,5960 | 134.167 | ,00 |
| 03/10/2008 | 2,9660 | 4,33% | 2,8430 | 2,9660 | 2,7600 | 75.423 | ,00 |
| 02/10/2008 | 2,8430 | -2,13% | 3,0080 | 3,0490 | 2,8430 | 102.776 | ,00 |
| 01/10/2008 | 2,9050 | 0,00% | 3,0080 | 3,1930 | 2,8430 | 144.852 | ,00 |
| 30/9/2008 | 2,9050 | 11,05% | 2,4930 | 3,1720 | 2,4310 | 228.581 | ,00 |
| 29/9/2008 | 2,6160 | -7,30% | 2,7190 | 2,7600 | 2,5540 | 130.936 | ,00 |
| 26/9/2008 | 2,8220 | -8,67% | 3,1310 | 3,1310 | 2,8220 | 116.909 | ,00 |
| 25/9/2008 | 3,0900 | -4,45% | 3,1930 | 3,3370 | 3,0900 | 135.853 | ,00 |
| 24/9/2008 | 3,2340 | 3,29% | 3,1930 | 3,3580 | 3,1930 | 153.341 | ,00 |
| 23/9/2008 | 3,1310 | -0,67% | 3,0080 | 3,1520 | 2,9660 | 248.991 | ,00 |
| 22/9/2008 | 3,1520 | 14,20% | 2,7600 | 3,2550 | 2,7190 | 392.802 | ,00 |
| 19/9/2008 | 2,7600 | 9,83% | 2,6570 | 2,7600 | 2,6370 | 173.520 | ,00 |
| 18/9/2008 | 2,5130 | 1,66% | 2,3480 | 2,5340 | 2,3070 | 144.752 | ,00 |
| 17/9/2008 | 2,4720 | 3,43% | 2,5130 | 2,5540 | 2,4310 | 212.755 | ,00 |
| 16/9/2008 | 2,3900 | 2,66% | 2,2450 | 2,5340 | 2,1840 | 411.056 | ,00 |
| 15/9/2008 | 2,3280 | -5,83% | 2,4310 | 2,4310 | 2,2870 | 360.904 | ,00 |
| 12/9/2008 | 2,4720 | -5,50% | 2,6990 | 2,7190 | 2,4510 | 317.267 | ,00 |
| 11/9/2008 | 2,6160 | -6,64% | 2,8430 | 2,8430 | 2,6160 | 253.740 | ,00 |
| 10/9/2008 | 2,8020 | -4,21% | 2,9460 | 2,9460 | 2,7810 | 241.616 | ,00 |
| 09/9/2008 | 2,9250 | -2,76% | 3,0080 | 3,0490 | 2,9250 | 57.864 | ,00 |
| 08/9/2008 | 3,0080 | 0,00% | 3,0080 | 3,1310 | 3,0080 | 95.656 | ,00 |
| 05/9/2008 | 3,0080 | -5,17% | 3,0900 | 3,1310 | 2,9870 | 184.331 | ,00 |
| 04/9/2008 | 3,1720 | -4,37% | 3,3370 | 3,3370 | 3,1520 | 165.961 | ,00 |
| 03/9/2008 | 3,3170 | -1,81% | 3,3780 | 3,3780 | 3,2960 | 78.297 | ,00 |
| 02/9/2008 | 3,3780 | 0,60% | 3,3780 | 3,4400 | 3,3370 | 84.099 | ,00 |
| 01/9/2008 | 3,3580 | -1,21% | 3,3580 | 3,3990 | 3,3370 | 75.903 | ,00 |
| 29/8/2008 | 3,3990 | -2,36% | 3,5640 | 3,5640 | 3,3780 | 46.431 | ,00 |
| 28/8/2008 | 3,4810 | 1,78% | 3,3990 | 3,5230 | 3,3780 | 69.650 | ,00 |
| 27/8/2008 | 3,4200 | 0,00% | 3,4200 | 3,4610 | 3,3990 | 36.399 | ,00 |
| 26/8/2008 | 3,4200 | -0,58% | 3,4400 | 3,5020 | 3,4200 | 73.963 | ,00 |
| 25/8/2008 | 3,4400 | -2,91% | 3,5430 | 3,6260 | 3,4200 | 116.352 | ,00 |
| 22/8/2008 | 3,5430 | 0,57% | 3,5020 | 3,5640 | 3,5020 | 42.906 | ,00 |
| 21/8/2008 | 3,5230 | -0,56% | 3,5430 | 3,5840 | 3,5230 | 43.607 | ,00 |
| 20/8/2008 | 3,5430 | 0,00% | 3,5840 | 3,6460 | 3,5430 | 35.197 | ,00 |
| 19/8/2008 | 3,5430 | -2,29% | 3,5430 | 3,5840 | 3,5230 | 40.919 | ,00 |
| 18/8/2008 | 3,6260 | 0,58% | 3,6260 | 3,6460 | 3,5640 | 30.900 | ,00 |
| 14/8/2008 | 3,6050 | 1,75% | 3,5640 | 3,6050 | 3,5430 | 21.394 | ,00 |
| 13/8/2008 | 3,5430 | -2,29% | 3,6670 | 3,6670 | 3,5430 | 29.360 | ,00 |
| 12/8/2008 | 3,6260 | 0,00% | 3,6870 | 3,6870 | 3,6050 | 28.054 | ,00 |
| 11/8/2008 | 3,6260 | -1,12% | 3,7080 | 3,7700 | 3,6260 | 52.232 | ,00 |
| 08/8/2008 | 3,6670 | -1,11% | 3,7080 | 3,7900 | 3,6260 | 26.462 | ,00 |
| 07/8/2008 | 3,7080 | -2,70% | 3,7700 | 3,8730 | 3,7080 | 56.962 | ,00 |
| 06/8/2008 | 3,8110 | 1,65% | 3,8110 | 3,8930 | 3,7700 | 88.039 | ,00 |
| 05/8/2008 | 3,7490 | 4,60% | 3,5840 | 3,7490 | 3,5840 | 47.751 | ,00 |
| 04/8/2008 | 3,5840 | -1,16% | 3,6460 | 3,6670 | 3,5840 | 30.465 | ,00 |
| 01/8/2008 | 3,6260 | -0,55% | 3,6260 | 3,7080 | 3,5640 | 42.304 | ,00 |
| 31/7/2008 | 3,6460 | 0,00% | 3,6870 | 3,7490 | 3,6050 | 55.624 | ,00 |
| 30/7/2008 | 3,6460 | 0,55% | 3,7290 | 3,7700 | 3,6460 | 81.560 | ,00 |
| 29/7/2008 | 3,6260 | -1,12% | 3,6050 | 3,6460 | 3,5430 | 78.145 | ,00 |
| 28/7/2008 | 3,6670 | -1,66% | 3,7700 | 3,8110 | 3,6460 | 61.743 | ,00 |
| 25/7/2008 | 3,7290 | -4,21% | 3,8110 | 3,8520 | 3,7080 | 87.612 | ,00 |
| 24/7/2008 | 3,8930 | -0,54% | 3,9350 | 3,9760 | 3,8520 | 53.333 | ,00 |
| 23/7/2008 | 3,9140 | 2,14% | 3,9140 | 4,0380 | 3,8930 | 123.225 | ,00 |
| 22/7/2008 | 3,8320 | -0,52% | 3,8520 | 3,9550 | 3,8110 | 81.982 | ,00 |
| 21/7/2008 | 3,8520 | 7,48% | 3,5840 | 3,8730 | 3,5840 | 129.351 | ,00 |
| 18/7/2008 | 3,5840 | -1,16% | 3,6670 | 3,6670 | 3,5840 | 84.483 | ,00 |
| 17/7/2008 | 3,6260 | 6,02% | 3,5840 | 3,6460 | 3,5230 | 142.760 | ,00 |
| 16/7/2008 | 3,4200 | -3,47% | 3,5640 | 3,5840 | 3,4200 | 159.751 | ,00 |
| 15/7/2008 | 3,5430 | -3,91% | 3,6870 | 3,6870 | 3,5430 | 136.386 | ,00 |
| 14/7/2008 | 3,6870 | -1,13% | 3,7700 | 3,7900 | 3,6260 | 103.868 | ,00 |
| 11/7/2008 | 3,7290 | -2,69% | 3,8320 | 3,9140 | 3,7290 | 126.087 | ,00 |
| 10/7/2008 | 3,8320 | -2,10% | 3,8320 | 3,9550 | 3,8110 | 89.925 | ,00 |
| 09/7/2008 | 3,9140 | 2,14% | 3,9140 | 3,9960 | 3,8930 | 173.123 | ,00 |
| 08/7/2008 | 3,8320 | -2,62% | 3,8520 | 3,8730 | 3,7700 | 112.061 | ,00 |
| 07/7/2008 | 3,9350 | -1,03% | 4,0580 | 4,0990 | 3,9350 | 95.188 | ,00 |
| 04/7/2008 | 3,9760 | -0,50% | 4,0380 | 4,1200 | 3,9550 | 125.794 | ,00 |
| 03/7/2008 | 3,9960 | 4,85% | 3,7490 | 4,0170 | 3,6670 | 243.275 | ,00 |
| 02/7/2008 | 3,8110 | -7,50% | 4,1200 | 4,2230 | 3,7900 | 239.556 | ,00 |
| 01/7/2008 | 4,1200 | -3,85% | 4,2020 | 4,3050 | 4,1200 | 153.798 | ,00 |
| 30/6/2008 | 4,2850 | -0,95% | 4,3260 | 4,4080 | 4,1820 | 112.350 | ,00 |
| 27/6/2008 | 4,3260 | 0,00% | 4,2440 | 4,4080 | 4,1820 | 117.135 | ,00 |
| 26/6/2008 | 4,3260 | -7,49% | 4,5940 | 4,6350 | 4,3260 | 80.184 | ,00 |
| 25/6/2008 | 4,6760 | 3,18% | 4,6140 | 4,7170 | 4,5530 | 85.839 | ,00 |
| 24/6/2008 | 4,5320 | 4,76% | 4,4700 | 4,5730 | 4,2640 | 114.041 | ,00 |
| 23/6/2008 | 4,3260 | -4,10% | 4,5110 | 4,5530 | 4,3260 | 96.666 | ,00 |
| 20/6/2008 | 4,5110 | -2,68% | 4,6970 | 4,7380 | 4,5110 | 117.333 | ,00 |
| 19/6/2008 | 4,6350 | 0,46% | 4,5940 | 4,7380 | 4,5730 | 114.779 | ,00 |
| 18/6/2008 | 4,6140 | -3,88% | 4,8000 | 4,8000 | 4,6140 | 96.347 | ,00 |
| 17/6/2008 | 4,8000 | 2,19% | 4,7790 | 4,8620 | 4,7590 | 100.052 | ,00 |
| 13/6/2008 | 4,6970 | 2,24% | 4,6140 | 4,7380 | 4,5530 | 112.182 | ,00 |
| 12/6/2008 | 4,5940 | 0,46% | 4,5730 | 4,7380 | 4,4910 | 140.067 | ,00 |
| 11/6/2008 | 4,5730 | -4,31% | 4,7790 | 4,8820 | 4,5730 | 144.904 | ,00 |
| 10/6/2008 | 4,7790 | -6,07% | 5,0470 | 5,0470 | 4,7590 | 185.619 | ,00 |
| 09/6/2008 | 5,0880 | -3,14% | 5,1290 | 5,1710 | 5,0680 | 145.548 | ,00 |
| 06/6/2008 | 5,2530 | -0,40% | 5,3970 | 5,4800 | 5,2530 | 141.598 | ,00 |
| 05/6/2008 | 5,2740 | 2,41% | 5,2120 | 5,3970 | 5,2120 | 148.087 | ,00 |
| 04/6/2008 | 5,1500 | -0,41% | 5,2320 | 5,2940 | 5,1500 | 95.803 | ,00 |
| 03/6/2008 | 5,1710 | 0,82% | 5,1500 | 5,2940 | 5,1290 | 100.408 | ,00 |
| 02/6/2008 | 5,1290 | -1,59% | 5,1910 | 5,2120 | 5,0680 | 99.878 | ,00 |
| 30/5/2008 | 5,2120 | -3,07% | 5,4380 | 5,5000 | 5,2120 | 149.013 | ,00 |
| 29/5/2008 | 5,3770 | 2,77% | 5,2740 | 5,4590 | 5,1910 | 133.122 | ,00 |
| 28/5/2008 | 5,2320 | 1,59% | 5,2320 | 5,3350 | 5,2120 | 94.705 | ,00 |
| 27/5/2008 | 5,1500 | -1,57% | 5,2740 | 5,3350 | 5,1290 | 107.156 | ,00 |
| 26/5/2008 | 5,2320 | -1,56% | 5,2940 | 5,3560 | 5,2320 | 73.170 | ,00 |
| 23/5/2008 | 5,3150 | 0,00% | 5,3770 | 5,4180 | 5,3150 | 97.673 | ,00 |
| 22/5/2008 | 5,3150 | -1,90% | 5,3560 | 5,4380 | 5,3150 | 101.702 | ,00 |
| 21/5/2008 | 5,4180 | 0,76% | 5,4590 | 5,5830 | 5,3560 | 163.878 | ,00 |
| 20/5/2008 | 5,3770 | -4,39% | 5,5620 | 5,7470 | 5,3770 | 357.383 | ,00 |
| 19/5/2008 | 5,6240 | 5,81% | 5,4380 | 5,6240 | 5,4380 | 187.466 | ,00 |
| 16/5/2008 | 5,3150 | 2,78% | 5,2120 | 5,3970 | 5,2120 | 95.894 | ,00 |
| 15/5/2008 | 5,1710 | -3,45% | 5,3560 | 5,3770 | 5,1710 | 75.500 | ,00 |
| 14/5/2008 | 5,3560 | -1,14% | 5,3970 | 5,4180 | 5,2120 | 118.022 | ,00 |
| 13/5/2008 | 5,4180 | 1,16% | 5,4590 | 5,5000 | 5,2120 | 242.327 | ,00 |
| 12/5/2008 | 5,3560 | 4,43% | 5,1290 | 5,4180 | 5,1290 | 280.782 | ,00 |
| 09/5/2008 | 5,1290 | 3,74% | 4,8820 | 5,2320 | 4,8820 | 234.497 | ,00 |
| 08/5/2008 | 4,9440 | 1,69% | 4,7790 | 4,9440 | 4,7590 | 86.943 | ,00 |
| 07/5/2008 | 4,8620 | 0,87% | 4,8820 | 4,9440 | 4,8000 | 94.329 | ,00 |
| 06/5/2008 | 4,8200 | -2,92% | 4,9440 | 4,9850 | 4,7790 | 120.753 | ,00 |
| 05/5/2008 | 4,9650 | -1,21% | 5,0260 | 5,0680 | 4,9650 | 90.436 | ,00 |
| 02/5/2008 | 5,0260 | 5,17% | 4,9030 | 5,0680 | 4,8620 | 238.275 | ,00 |
| 30/4/2008 | 4,7790 | 4,50% | 4,6140 | 4,8000 | 4,5940 | 204.041 | ,00 |
| 29/4/2008 | 4,5730 | -0,46% | 4,5730 | 4,6140 | 4,5110 | 128.662 | ,00 |
| 24/4/2008 | 4,5940 | -0,88% | 4,6560 | 4,6760 | 4,5320 | 101.963 | ,00 |
| 23/4/2008 | 4,6350 | -1,32% | 4,7380 | 4,7590 | 4,5730 | 141.992 | ,00 |
| 22/4/2008 | 4,6970 | 1,34% | 4,6140 | 4,8410 | 4,6140 | 270.495 | ,00 |
| 21/4/2008 | 4,6350 | 6,63% | 4,4290 | 4,6760 | 4,4080 | 384.700 | ,00 |
| 18/4/2008 | 4,3470 | 2,94% | 4,2440 | 4,3880 | 4,2440 | 122.983 | ,00 |
| 17/4/2008 | 4,2230 | -0,96% | 4,3470 | 4,3670 | 4,2020 | 105.038 | ,00 |
| 16/4/2008 | 4,2640 | 1,96% | 4,2640 | 4,3470 | 4,2230 | 93.767 | ,00 |
| 15/4/2008 | 4,1820 | 0,50% | 4,1610 | 4,2440 | 4,1610 | 96.454 | ,00 |
| 14/4/2008 | 4,1610 | -2,89% | 4,2440 | 4,2440 | 4,1200 | 186.571 | ,00 |
| 11/4/2008 | 4,2850 | -0,95% | 4,3670 | 4,4290 | 4,2440 | 110.549 | ,00 |
| 10/4/2008 | 4,3260 | -2,79% | 4,4500 | 4,4700 | 4,3260 | 102.298 | ,00 |
| 09/4/2008 | 4,4500 | 0,95% | 4,4080 | 4,5530 | 4,3470 | 117.587 | ,00 |
| 08/4/2008 | 4,4080 | -1,39% | 4,4910 | 4,4910 | 4,3050 | 149.626 | ,00 |
| 07/4/2008 | 4,4700 | -0,91% | 4,5730 | 4,6350 | 4,4500 | 77.975 | ,00 |
| 04/4/2008 | 4,5110 | -1,36% | 4,6560 | 4,6970 | 4,5110 | 101.024 | ,00 |
| 03/4/2008 | 4,5730 | -3,48% | 4,7380 | 4,8410 | 4,5730 | 214.911 | ,00 |
| 02/4/2008 | 4,7380 | 3,61% | 4,6350 | 4,8620 | 4,6140 | 361.965 | ,00 |
| 01/4/2008 | 4,5730 | 2,76% | 4,5110 | 4,6140 | 4,4700 | 204.399 | ,00 |
| 31/3/2008 | 4,4500 | -1,35% | 4,4290 | 4,6970 | 4,3670 | 203.455 | ,00 |
| 28/3/2008 | 4,5110 | 6,29% | 4,2640 | 4,6350 | 4,2440 | 236.408 | ,00 |
| 27/3/2008 | 4,2440 | -0,96% | 4,2850 | 4,3880 | 4,2440 | 180.289 | ,00 |
| 26/3/2008 | 4,2850 | 5,05% | 4,2230 | 4,3880 | 4,1410 | 170.256 | ,00 |
| 20/3/2008 | 4,0790 | -2,93% | 4,2230 | 4,2230 | 4,0790 | 210.031 | ,00 |
| 19/3/2008 | 4,2020 | -0,99% | 4,3670 | 4,3670 | 4,2020 | 115.532 | ,00 |
| 18/3/2008 | 4,2440 | -1,42% | 4,3050 | 4,3670 | 4,1610 | 188.318 | ,00 |
| 17/3/2008 | 4,3050 | -4,57% | 4,4700 | 4,4700 | 4,1200 | 230.660 | ,00 |
| 14/3/2008 | 4,5110 | 0,45% | 4,5110 | 4,6350 | 4,5110 | 131.332 | ,00 |
| 13/3/2008 | 4,4910 | -5,63% | 4,5940 | 4,6350 | 4,4910 | 121.802 | ,00 |
| 12/3/2008 | 4,7590 | 1,32% | 4,8620 | 4,8820 | 4,7590 | 131.630 | ,00 |
| 11/3/2008 | 4,6970 | 5,08% | 4,4290 | 4,7380 | 4,4290 | 237.247 | ,00 |
| 07/3/2008 | 4,4700 | -3,99% | 4,5530 | 4,6350 | 4,4080 | 181.114 | ,00 |
| 06/3/2008 | 4,6560 | -5,04% | 4,8200 | 4,9030 | 4,6350 | 115.405 | ,00 |
| 03/3/2008 | 4,9030 | -3,64% | 4,9650 | 4,9850 | 4,9030 | 83.491 | ,00 |
| 29/2/2008 | 5,0880 | -1,98% | 5,1710 | 5,2120 | 5,0060 | 86.607 | ,00 |
| 28/2/2008 | 5,1910 | -3,82% | 5,3970 | 5,4380 | 5,1290 | 141.415 | ,00 |
| 27/2/2008 | 5,3970 | 0,37% | 5,4590 | 5,4590 | 5,2740 | 104.220 | ,00 |
| 26/2/2008 | 5,3770 | -1,88% | 5,5210 | 5,6030 | 5,3770 | 68.874 | ,00 |
| 25/2/2008 | 5,4800 | -1,10% | 5,6440 | 5,6860 | 5,4800 | 61.344 | ,00 |
| 22/2/2008 | 5,5410 | -2,19% | 5,6440 | 5,6860 | 5,5410 | 87.360 | ,00 |
| 21/2/2008 | 5,6650 | 0,73% | 5,7060 | 5,7680 | 5,6440 | 78.380 | ,00 |
| 20/2/2008 | 5,6240 | -2,50% | 5,7270 | 5,8090 | 5,6030 | 119.367 | ,00 |
| 19/2/2008 | 5,7680 | 3,70% | 5,5620 | 5,8500 | 5,5210 | 201.622 | ,00 |
| 18/2/2008 | 5,5620 | -0,38% | 5,6030 | 5,7270 | 5,5410 | 77.925 | ,00 |
| 15/2/2008 | 5,5830 | 0,38% | 5,5210 | 5,8090 | 5,5000 | 350.410 | ,00 |
| 14/2/2008 | 5,5620 | 4,65% | 5,4590 | 5,6440 | 5,3350 | 186.196 | ,00 |
| 13/2/2008 | 5,3150 | 1,98% | 5,2120 | 5,4590 | 5,1290 | 115.100 | ,00 |
| 12/2/2008 | 5,2120 | 3,70% | 5,1090 | 5,2530 | 5,0680 | 98.348 | ,00 |
| 11/2/2008 | 5,0260 | -1,62% | 5,1090 | 5,1500 | 5,0060 | 63.479 | ,00 |
| 08/2/2008 | 5,1090 | -1,20% | 5,2530 | 5,2530 | 5,1090 | 54.725 | ,00 |
| 07/2/2008 | 5,1710 | 1,63% | 5,0470 | 5,1910 | 5,0260 | 91.558 | ,00 |
| 06/2/2008 | 5,0880 | -0,41% | 5,0680 | 5,1710 | 5,0060 | 114.531 | ,00 |
| 05/2/2008 | 5,1090 | -2,35% | 5,2320 | 5,2530 | 5,1090 | 128.043 | ,00 |
| 04/2/2008 | 5,2320 | -1,17% | 5,3770 | 5,3970 | 5,2320 | 130.296 | ,00 |
| 01/2/2008 | 5,2940 | 0,78% | 5,3560 | 5,4380 | 5,2740 | 156.961 | ,00 |
| 31/1/2008 | 5,2530 | -4,49% | 5,5000 | 5,5830 | 5,2530 | 179.921 | ,00 |
| 30/1/2008 | 5,5000 | 3,48% | 5,2320 | 5,5410 | 5,2320 | 221.170 | ,00 |
| 29/1/2008 | 5,3150 | 1,18% | 5,3350 | 5,3770 | 5,2940 | 114.983 | ,00 |
| 28/1/2008 | 5,2530 | -4,14% | 5,2530 | 5,3150 | 5,2120 | 146.408 | ,00 |
| 25/1/2008 | 5,4800 | 1,92% | 5,5000 | 5,5830 | 5,4180 | 289.920 | ,00 |
| 24/1/2008 | 5,3770 | 4,84% | 5,3560 | 5,4590 | 5,2120 | 575.425 | ,00 |
| 23/1/2008 | 5,1290 | -7,44% | 5,6650 | 5,7270 | 5,1090 | 480.267 | ,00 |
| 22/1/2008 | 5,5410 | -2,55% | 5,1910 | 5,6650 | 5,0470 | 407.804 | ,00 |
| 21/1/2008 | 5,6860 | -9,20% | 6,1800 | 6,1800 | 5,6860 | 495.064 | ,00 |
| 18/1/2008 | 6,2620 | -2,57% | 6,4270 | 6,5510 | 6,2620 | 172.373 | ,00 |
| 17/1/2008 | 6,4270 | -0,63% | 6,5510 | 6,5920 | 6,2210 | 260.460 | ,00 |
| 16/1/2008 | 6,4680 | -2,49% | 6,5920 | 6,6330 | 6,1800 | 436.165 | ,00 |
| 15/1/2008 | 6,6330 | -3,01% | 6,8390 | 6,8800 | 6,6330 | 140.175 | ,00 |
| 14/1/2008 | 6,8390 | 1,21% | 6,7570 | 6,9630 | 6,7570 | 134.744 | ,00 |
| 11/1/2008 | 6,7570 | 0,61% | 6,7160 | 6,9220 | 6,5920 | 195.096 | ,00 |
| 10/1/2008 | 6,7160 | -5,22% | 7,1690 | 7,1690 | 6,7160 | 298.212 | ,00 |
| 09/1/2008 | 7,0860 | -2,83% | 7,1690 | 7,2510 | 7,0040 | 229.792 | ,00 |
| 08/1/2008 | 7,2920 | 0,00% | 7,3750 | 7,4160 | 7,1690 | 129.209 | ,00 |
| 07/1/2008 | 7,2920 | -1,13% | 7,3340 | 7,4160 | 7,2920 | 69.802 | ,00 |
| 04/1/2008 | 7,3750 | -0,55% | 7,4980 | 7,5400 | 7,3750 | 84.396 | ,00 |
| 03/1/2008 | 7,4160 | -1,64% | 7,5400 | 7,5400 | 7,3750 | 75.489 | ,00 |
| 02/1/2008 | 7,5400 | 1,11% | 7,4570 | 7,5810 | 7,4570 | 33.687 | ,00 |
| 31/12/2007 | 7,4570 | 0,55% | 7,5400 | 7,5400 | 7,4160 | 33.790 | 252.476,42 |
| 28/12/2007 | 7,4160 | -1,64% | 7,4570 | 7,5810 | 7,4160 | 49.498 | 369.774,18 |
| 27/12/2007 | 7,5400 | 1,11% | 7,5400 | 7,6630 | 7,4160 | 65.968 | 496.513,50 |
| 24/12/2007 | 7,4570 | 1,11% | 7,5400 | 7,5400 | 7,3750 | 49.135 | 365.499,66 |
| 21/12/2007 | 7,3750 | 0,00% | 7,4980 | 7,5400 | 7,3340 | 154.642 | 1.149.764,42 |
| 20/12/2007 | 7,3750 | 0,56% | 7,4160 | 7,4980 | 7,3340 | 100.104 | 740.006,84 |
| 19/12/2007 | 7,3340 | -1,11% | 7,4570 | 7,5400 | 7,3340 | 133.963 | 992.721,24 |
| 18/12/2007 | 7,4160 | -0,55% | 7,4570 | 7,5810 | 7,4160 | 167.076 | 1.249.865,12 |
| 17/12/2007 | 7,4570 | -5,24% | 7,7460 | 7,7460 | 7,4160 | 220.818 | 1.674.970,76 |
| 14/12/2007 | 7,8690 | -1,55% | 8,1160 | 8,1160 | 7,7460 | 98.409 | 775.559,44 |
| 13/12/2007 | 7,9930 | -2,02% | 8,0340 | 8,1160 | 7,9100 | 119.756 | 959.596,60 |
| 12/12/2007 | 8,1580 | 2,59% | 7,8280 | 8,3220 | 7,7870 | 270.415 | 2.188.349,64 |
| 11/12/2007 | 7,9520 | 2,12% | 7,8280 | 8,0340 | 7,7870 | 222.339 | 1.762.734,94 |
| 10/12/2007 | 7,7870 | 3,28% | 7,6220 | 7,7870 | 7,4980 | 181.517 | 1.397.289,52 |
| 07/12/2007 | 7,5400 | -1,08% | 7,7870 | 7,8280 | 7,5400 | 151.072 | 1.160.930,00 |
| 06/12/2007 | 7,6220 | 3,35% | 7,4980 | 7,8690 | 7,4160 | 547.134 | 4.182.398,36 |
| 05/12/2007 | 7,3750 | -0,55% | 7,4980 | 7,5400 | 7,2510 | 309.251 | 2.271.431,16 |
| 04/12/2007 | 7,4160 | -1,09% | 7,4980 | 7,6220 | 7,3750 | 275.128 | 2.048.077,32 |
| 03/12/2007 | 7,4980 | -0,56% | 7,6220 | 7,7040 | 7,3750 | 153.335 | 1.156.022,82 |
| 30/11/2007 | 7,5400 | -3,17% | 7,8280 | 7,8690 | 7,5400 | 139.447 | 1.074.996,18 |
| 29/11/2007 | 7,7870 | 0,00% | 7,9930 | 7,9930 | 7,6630 | 181.448 | 1.419.717,68 |
| 28/11/2007 | 7,7870 | 1,62% | 7,7460 | 7,9930 | 7,6220 | 222.904 | 1.735.472,86 |
| 27/11/2007 | 7,6630 | 0,00% | 7,6220 | 7,7460 | 7,5810 | 215.885 | 1.655.805,18 |
| 26/11/2007 | 7,6630 | -3,63% | 8,0340 | 8,0340 | 7,6630 | 212.744 | 1.660.516,30 |
| 23/11/2007 | 7,9520 | 3,22% | 7,7040 | 7,9520 | 7,7040 | 143.094 | ,00 |
| 22/11/2007 | 7,7040 | 1,62% | 7,6220 | 7,8280 | 7,4160 | 217.883 | 2.792.809,66 |
| 21/11/2007 | 7,5810 | -6,59% | 8,0340 | 8,0340 | 7,5810 | 524.241 | 4.073.149,52 |
| 20/11/2007 | 8,1160 | -0,51% | 8,3220 | 8,3220 | 8,0750 | 355.383 | 2.895.364,10 |
| 19/11/2007 | 8,1580 | -3,41% | 8,4870 | 8,5280 | 8,1580 | 191.617 | 1.581.392,36 |
| 16/11/2007 | 8,4460 | 0,98% | 8,3640 | 8,4870 | 8,2810 | 167.934 | 1.401.186,42 |
| 15/11/2007 | 8,3640 | -2,40% | 8,4870 | 8,6520 | 8,3220 | 185.827 | 1.561.397,96 |
| 14/11/2007 | 8,5700 | 1,47% | 8,6520 | 8,6520 | 8,5280 | 117.978 | 1.011.999,70 |
| 13/11/2007 | 8,4460 | -0,48% | 8,4460 | 8,6930 | 8,4050 | 164.896 | 1.399.571,52 |
| 12/11/2007 | 8,4870 | -1,91% | 8,6110 | 8,6930 | 8,3220 | 312.855 | 2.663.868,74 |
| 09/11/2007 | 8,6520 | -3,22% | 8,9400 | 9,1050 | 8,5700 | 226.561 | 1.980.246,96 |
| 08/11/2007 | 8,9400 | 1,40% | 8,7340 | 9,0640 | 8,7340 | 138.867 | 1.239.126,48 |
| 07/11/2007 | 8,8170 | -1,38% | 9,0230 | 9,1460 | 8,8170 | 126.942 | 1.137.370,94 |
| 06/11/2007 | 8,9400 | 2,36% | 8,8170 | 8,9400 | 8,6930 | 150.733 | 1.335.025,64 |
| 05/11/2007 | 8,7340 | -1,40% | 8,8580 | 8,8580 | 8,6520 | 176.462 | 1.544.886,08 |
| 02/11/2007 | 8,8580 | 0,00% | 8,7760 | 8,9820 | 8,6930 | 120.751 | 1.071.428,06 |
| 01/11/2007 | 8,8580 | -1,83% | 9,0230 | 9,0640 | 8,8170 | 147.524 | 1.315.420,44 |
| 31/10/2007 | 9,0230 | 0,93% | 9,1050 | 9,1050 | 8,9820 | 123.778 | 1.121.553,38 |
| 30/10/2007 | 8,9400 | -1,81% | 9,1050 | 9,1880 | 8,9400 | 105.231 | 950.821,70 |
| 29/10/2007 | 9,1050 | -0,90% | 9,1880 | 9,2700 | 9,0640 | 75.295 | 691.719,76 |
| 26/10/2007 | 9,1880 | -0,44% | 9,3110 | 9,3110 | 9,0640 | 102.946 | 943.311,02 |
| 25/10/2007 | 9,2290 | 0,00% | 9,0230 | 9,3520 | 9,0230 | 216.844 | 2.000.699,42 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|