| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/7/2009 | 1,5300 | -0,65% | 1,4600 | 1,5300 | 1,4600 | 795 | ,00 |
| 30/7/2009 | 1,5400 | 0,00% | 1,5000 | 1,5400 | 1,4900 | 2.365 | ,00 |
| 29/7/2009 | 1,5400 | 1,32% | 1,5700 | 1,5700 | 1,5400 | 75 | ,00 |
| 28/7/2009 | 1,5200 | 2,01% | 1,5200 | 1,5300 | 1,4000 | 650 | ,00 |
| 27/7/2009 | 1,4900 | 6,43% | 1,3000 | 1,5100 | 1,3000 | 45.923 | ,00 |
| 24/7/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 500 | ,00 |
| 23/7/2009 | 1,4000 | 0,00% | 1,3500 | 1,4100 | 1,3500 | 815 | ,00 |
| 22/7/2009 | 1,4000 | -0,71% | 1,3900 | 1,4000 | 1,3900 | 200 | ,00 |
| 21/7/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 20/7/2009 | 1,4100 | 0,00% | 1,3300 | 1,4300 | 1,3300 | 3.220 | ,00 |
| 17/7/2009 | 1,4100 | 2,92% | 1,3100 | 1,4300 | 1,3100 | 3.350 | ,00 |
| 16/7/2009 | 1,3700 | 1,48% | 1,3600 | 1,3800 | 1,3200 | 2.300 | ,00 |
| 15/7/2009 | 1,3500 | -8,16% | 1,3600 | 1,3800 | 1,3500 | 3.862 | ,00 |
| 14/7/2009 | 1,4700 | 8,09% | 1,4700 | 1,4700 | 1,4700 | 2 | ,00 |
| 13/7/2009 | 1,3600 | -3,55% | 1,2800 | 1,3800 | 1,2800 | 1.090 | ,00 |
| 10/7/2009 | 1,4100 | -0,70% | 1,3300 | 1,4100 | 1,3100 | 900 | ,00 |
| 09/7/2009 | 1,4200 | 0,00% | 1,3500 | 1,4200 | 1,3500 | 570 | ,00 |
| 08/7/2009 | 1,4200 | 2,16% | 1,3400 | 1,4300 | 1,3400 | 3.563 | ,00 |
| 07/7/2009 | 1,3900 | 2,21% | 1,4300 | 1,4300 | 1,3000 | 3.085 | ,00 |
| 06/7/2009 | 1,3600 | -4,23% | 1,3700 | 1,3700 | 1,3200 | 2.710 | ,00 |
| 03/7/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/7/2009 | 1,4200 | 1,43% | 1,3700 | 1,4700 | 1,3700 | 5.195 | ,00 |
| 01/7/2009 | 1,4000 | 1,45% | 1,3800 | 1,4200 | 1,3600 | 2.040 | ,00 |
| 30/6/2009 | 1,3800 | -5,48% | 1,4200 | 1,4800 | 1,3800 | 1.235 | ,00 |
| 29/6/2009 | 1,4600 | 1,39% | 1,4500 | 1,4600 | 1,4500 | 900 | ,00 |
| 26/6/2009 | 1,4400 | 1,41% | 1,3800 | 1,4400 | 1,3800 | 300 | ,00 |
| 25/6/2009 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/6/2009 | 1,4200 | 4,41% | 1,3900 | 1,4200 | 1,3500 | 5.220 | ,00 |
| 23/6/2009 | 1,3600 | -4,90% | 1,3300 | 1,4300 | 1,3300 | 2.190 | ,00 |
| 22/6/2009 | 1,4300 | -3,38% | 1,4400 | 1,4400 | 1,4300 | 700 | ,00 |
| 19/6/2009 | 1,4800 | -1,33% | 1,4800 | 1,5500 | 1,4200 | 12.945 | ,00 |
| 18/6/2009 | 1,5000 | 3,45% | 1,4500 | 1,5600 | 1,4300 | 1.280 | ,00 |
| 17/6/2009 | 1,4500 | -7,64% | 1,4600 | 1,5000 | 1,4200 | 6.000 | ,00 |
| 16/6/2009 | 1,5700 | 6,80% | 1,4200 | 1,6000 | 1,3500 | 39.676 | ,00 |
| 15/6/2009 | 1,4700 | -4,55% | 1,4800 | 1,4800 | 1,4700 | 250 | 368,00 |
| 12/6/2009 | 1,5400 | 4,05% | 1,5600 | 1,5900 | 1,4800 | 2.624 | ,00 |
| 11/6/2009 | 1,4800 | -3,27% | 1,5500 | 1,5500 | 1,4800 | 1.000 | ,00 |
| 10/6/2009 | 1,5300 | 1,32% | 1,5100 | 1,5400 | 1,5100 | 2.660 | ,00 |
| 09/6/2009 | 1,5100 | -5,03% | 1,5800 | 1,5800 | 1,5000 | 5.250 | ,00 |
| 05/6/2009 | 1,5900 | 0,00% | 1,4700 | 1,6300 | 1,4700 | 11.571 | ,00 |
| 04/6/2009 | 1,5900 | -3,64% | 1,6800 | 1,6900 | 1,5400 | 3.170 | ,00 |
| 03/6/2009 | 1,6500 | -1,20% | 1,6500 | 1,6600 | 1,6400 | 5.390 | ,00 |
| 02/6/2009 | 1,6700 | -2,34% | 1,7100 | 1,7100 | 1,6500 | 13.393 | ,00 |
| 01/6/2009 | 1,7100 | 3,01% | 1,7200 | 1,8200 | 1,6800 | 47.110 | ,00 |
| 29/5/2009 | 1,6600 | 7,79% | 1,5300 | 1,6800 | 1,5300 | 12.764 | ,00 |
| 28/5/2009 | 1,5400 | 2,67% | 1,6100 | 1,6100 | 1,5300 | 1.752 | ,00 |
| 27/5/2009 | 1,5000 | 0,00% | 1,5200 | 1,6300 | 1,5000 | 4.357 | ,00 |
| 26/5/2009 | 1,5000 | -9,09% | 1,4900 | 1,6100 | 1,4900 | 8.750 | ,00 |
| 25/5/2009 | 1,6500 | 8,55% | 1,5100 | 1,6700 | 1,5100 | 17.906 | ,00 |
| 22/5/2009 | 1,5200 | 8,57% | 1,4000 | 1,5300 | 1,4000 | 19.785 | ,00 |
| 21/5/2009 | 1,4000 | 0,00% | 1,2900 | 1,4000 | 1,2900 | 2.090 | ,00 |
| 20/5/2009 | 1,4000 | 0,00% | 1,4200 | 1,4200 | 1,3100 | 1.946 | ,00 |
| 19/5/2009 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3100 | 5.140 | ,00 |
| 18/5/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/5/2009 | 1,4000 | 0,00% | 1,2900 | 1,4000 | 1,2900 | 200 | ,00 |
| 14/5/2009 | 1,4000 | 1,45% | 1,2500 | 1,4100 | 1,2500 | 2.950 | ,00 |
| 13/5/2009 | 1,3800 | -4,17% | 1,3800 | 1,4400 | 1,3800 | 12.000 | ,00 |
| 12/5/2009 | 1,4400 | 1,41% | 1,4100 | 1,4500 | 1,4100 | 1.897 | ,00 |
| 11/5/2009 | 1,4200 | 4,41% | 1,2500 | 1,4600 | 1,2500 | 7.287 | ,00 |
| 08/5/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 07/5/2009 | 1,3600 | 2,26% | 1,4100 | 1,4100 | 1,2400 | 162 | ,00 |
| 06/5/2009 | 1,3300 | 3,10% | 1,1800 | 1,3500 | 1,1800 | 819 | ,00 |
| 05/5/2009 | 1,2900 | -5,15% | 1,2400 | 1,3000 | 1,2400 | 6.240 | ,00 |
| 04/5/2009 | 1,3600 | -0,73% | 1,2600 | 1,3700 | 1,2600 | 5.330 | ,00 |
| 30/4/2009 | 1,3700 | -4,86% | 1,3000 | 1,4000 | 1,3000 | 4.112 | ,00 |
| 29/4/2009 | 1,4400 | 9,92% | 1,4400 | 1,4400 | 1,4400 | 50 | ,00 |
| 28/4/2009 | 1,3100 | -4,38% | 1,3100 | 1,3600 | 1,2400 | 3.750 | ,00 |
| 27/4/2009 | 1,3700 | 4,58% | 1,3100 | 1,4000 | 1,2100 | 4.408 | ,00 |
| 24/4/2009 | 1,3100 | 7,38% | 1,2500 | 1,3300 | 1,2500 | 250 | ,00 |
| 23/4/2009 | 1,2200 | 0,83% | 1,1500 | 1,2500 | 1,1500 | 9.400 | ,00 |
| 22/4/2009 | 1,2100 | 1,68% | 1,1900 | 1,2100 | 1,1900 | 860 | ,00 |
| 21/4/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 1.000 | ,00 |
| 16/4/2009 | 1,1900 | 0,00% | 1,2200 | 1,2200 | 1,1100 | 6.284 | ,00 |
| 15/4/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 14/4/2009 | 1,1900 | 5,31% | 1,1300 | 1,1900 | 1,1300 | 170 | ,00 |
| 09/4/2009 | 1,1300 | 4,63% | 1,0100 | 1,1400 | 0,9900 | 6.980 | ,00 |
| 08/4/2009 | 1,0800 | 8,00% | 1,0300 | 1,0800 | 0,9900 | 4.250 | ,00 |
| 07/4/2009 | 1,0000 | 3,09% | 0,9700 | 1,0600 | 0,9700 | 3.000 | ,00 |
| 06/4/2009 | 0,9700 | -3,00% | 0,9700 | 0,9700 | 0,9400 | 4.970 | ,00 |
| 03/4/2009 | 1,0000 | 8,70% | 0,9700 | 1,0000 | 0,8700 | 2.200 | ,00 |
| 02/4/2009 | 0,9200 | -3,16% | 1,0000 | 1,0000 | 0,9200 | 2.350 | ,00 |
| 01/4/2009 | 0,9500 | 18,75% | 0,7900 | 0,9600 | 0,7800 | 7.874 | ,00 |
| 31/3/2009 | 0,8000 | 2,56% | 0,7500 | 0,8500 | 0,7400 | 3.223 | ,00 |
| 30/3/2009 | 0,7800 | -6,02% | 0,7900 | 0,8600 | 0,7700 | 3.250 | ,00 |
| 27/3/2009 | 0,8300 | -2,35% | 0,8300 | 0,8300 | 0,8300 | 450 | ,00 |
| 26/3/2009 | 0,8500 | -4,49% | 0,8900 | 0,8900 | 0,8500 | 3.020 | ,00 |
| 24/3/2009 | 0,8900 | 1,14% | 0,8100 | 0,9200 | 0,8100 | 1.877 | ,00 |
| 23/3/2009 | 0,8800 | 4,76% | 0,7800 | 0,8800 | 0,7800 | 100 | ,00 |
| 20/3/2009 | 0,8400 | 0,00% | 0,8300 | 0,8400 | 0,8000 | 1.545 | ,00 |
| 19/3/2009 | 0,8400 | 2,44% | 0,8200 | 0,8400 | 0,8200 | 2.656 | ,00 |
| 18/3/2009 | 0,8200 | -4,65% | 0,8700 | 0,8700 | 0,8200 | 1.250 | ,00 |
| 17/3/2009 | 0,8600 | 0,00% | 0,8600 | 0,8700 | 0,7900 | 3.460 | ,00 |
| 16/3/2009 | 0,8600 | -3,37% | 0,9300 | 0,9300 | 0,8100 | 4.868 | ,00 |
| 13/3/2009 | 0,8900 | 0,00% | 0,8300 | 0,8900 | 0,8300 | 103 | ,00 |
| 12/3/2009 | 0,8900 | -1,11% | 0,9500 | 0,9500 | 0,8100 | 2.715 | ,00 |
| 11/3/2009 | 0,9000 | -5,26% | 0,9000 | 0,9000 | 0,9000 | 212 | ,00 |
| 10/3/2009 | 0,9500 | 4,40% | 0,9500 | 0,9500 | 0,9500 | 3 | ,00 |
| 09/3/2009 | 0,9100 | -7,14% | 0,8900 | 0,9400 | 0,8900 | 3.330 | ,00 |
| 06/3/2009 | 0,9800 | 2,08% | 0,9000 | 0,9800 | 0,9000 | 470 | ,00 |
| 05/3/2009 | 0,9600 | 2,13% | 0,9800 | 0,9800 | 0,8800 | 66 | ,00 |
| 04/3/2009 | 0,9400 | -4,08% | 1,0300 | 1,0300 | 0,9000 | 2.106 | ,00 |
| 03/3/2009 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 27/2/2009 | 0,9800 | -2,97% | 0,9300 | 0,9800 | 0,9300 | 335 | ,00 |
| 26/2/2009 | 1,0100 | -0,98% | 0,9200 | 1,0200 | 0,9200 | 403 | ,00 |
| 25/2/2009 | 1,0200 | -0,97% | 0,9500 | 1,0200 | 0,9500 | 121 | ,00 |
| 24/2/2009 | 1,0300 | 6,19% | 0,8800 | 1,0300 | 0,8800 | 350 | ,00 |
| 23/2/2009 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 200 | ,00 |
| 20/2/2009 | 0,9700 | -3,00% | 0,9500 | 0,9700 | 0,9000 | 1.350 | ,00 |
| 19/2/2009 | 1,0000 | -1,96% | 1,0100 | 1,0200 | 0,9600 | 1.237 | ,00 |
| 18/2/2009 | 1,0200 | -7,27% | 1,0000 | 1,0700 | 1,0000 | 1.584 | ,00 |
| 17/2/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 16/2/2009 | 1,1000 | 1,85% | 1,0200 | 1,1000 | 1,0200 | 81 | ,00 |
| 13/2/2009 | 1,0800 | 0,00% | 1,0100 | 1,0800 | 1,0100 | 53 | ,00 |
| 12/2/2009 | 1,0800 | 3,85% | 0,9600 | 1,0800 | 0,9600 | 170 | ,00 |
| 11/2/2009 | 1,0400 | -3,70% | 0,9900 | 1,0400 | 0,9900 | 323 | ,00 |
| 10/2/2009 | 1,0800 | 3,85% | 1,0800 | 1,0800 | 1,0800 | 479 | ,00 |
| 09/2/2009 | 1,0400 | -3,70% | 1,0600 | 1,0800 | 1,0300 | 1.330 | ,00 |
| 06/2/2009 | 1,0800 | 0,00% | 1,0000 | 1,0800 | 1,0000 | 380 | ,00 |
| 05/2/2009 | 1,0800 | -0,92% | 1,0100 | 1,0800 | 1,0100 | 83 | ,00 |
| 04/2/2009 | 1,0900 | 2,83% | 0,9900 | 1,0900 | 0,9800 | 100 | ,00 |
| 03/2/2009 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 02/2/2009 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 30/1/2009 | 1,0600 | 1,92% | 1,0400 | 1,0700 | 1,0400 | 2.940 | ,00 |
| 29/1/2009 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 208 | ,00 |
| 28/1/2009 | 1,0400 | -0,95% | 1,0600 | 1,0700 | 1,0000 | 1.250 | ,00 |
| 27/1/2009 | 1,0500 | -3,67% | 1,0500 | 1,0500 | 1,0500 | 110 | ,00 |
| 26/1/2009 | 1,0900 | 0,00% | 1,0300 | 1,0900 | 1,0300 | 142 | ,00 |
| 23/1/2009 | 1,0900 | 1,87% | 1,0200 | 1,0900 | 1,0200 | 503 | ,00 |
| 22/1/2009 | 1,0700 | -2,73% | 1,1000 | 1,1100 | 1,0600 | 440 | ,00 |
| 21/1/2009 | 1,1000 | -7,56% | 1,1100 | 1,1800 | 1,1000 | 3.080 | ,00 |
| 20/1/2009 | 1,1900 | 0,00% | 1,0900 | 1,2000 | 1,0900 | 791 | ,00 |
| 19/1/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/1/2009 | 1,1900 | 6,25% | 1,1100 | 1,2000 | 1,1100 | 389 | ,00 |
| 15/1/2009 | 1,1200 | -5,88% | 1,1100 | 1,1700 | 1,1100 | 299 | ,00 |
| 14/1/2009 | 1,1900 | -1,65% | 1,2000 | 1,2000 | 1,1100 | 1.702 | ,00 |
| 13/1/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/1/2009 | 1,2100 | -3,20% | 1,2100 | 1,2100 | 1,2100 | 60 | ,00 |
| 09/1/2009 | 1,2500 | -3,10% | 1,2300 | 1,2500 | 1,2300 | 800 | ,00 |
| 08/1/2009 | 1,2900 | 5,74% | 1,2600 | 1,2900 | 1,2000 | 860 | ,00 |
| 07/1/2009 | 1,2200 | -4,69% | 1,3000 | 1,3000 | 1,2200 | 450 | ,00 |
| 05/1/2009 | 1,2800 | -2,29% | 1,2600 | 1,2800 | 1,2500 | 408 | ,00 |
| 02/1/2009 | 1,3100 | -6,43% | 1,3200 | 1,3200 | 1,3000 | 2.450 | ,00 |
| 31/12/2008 | 1,4000 | 8,53% | 1,2100 | 1,4000 | 1,2100 | 7.800 | ,00 |
| 30/12/2008 | 1,2900 | 9,32% | 1,1500 | 1,2900 | 1,1400 | 13.619 | ,00 |
| 29/12/2008 | 1,1800 | 0,00% | 1,1300 | 1,2000 | 1,1300 | 650 | ,00 |
| 24/12/2008 | 1,1800 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 550 | ,00 |
| 23/12/2008 | 1,1800 | 0,85% | 1,1500 | 1,1800 | 1,1500 | 1.030 | ,00 |
| 22/12/2008 | 1,1700 | -1,68% | 1,1000 | 1,2100 | 1,1000 | 3.130 | ,00 |
| 19/12/2008 | 1,1900 | 1,71% | 1,1700 | 1,2300 | 1,1600 | 4.320 | ,00 |
| 18/12/2008 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 17/12/2008 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 500 | ,00 |
| 16/12/2008 | 1,1700 | 3,54% | 1,1300 | 1,1900 | 1,1300 | 800 | ,00 |
| 15/12/2008 | 1,1300 | -4,24% | 1,1800 | 1,1800 | 1,1000 | 3.547 | ,00 |
| 12/12/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/12/2008 | 1,1800 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 1.250 | ,00 |
| 10/12/2008 | 1,1800 | -3,28% | 1,1700 | 1,1900 | 1,1600 | 1.670 | ,00 |
| 09/12/2008 | 1,2200 | 0,83% | 1,2400 | 1,2400 | 1,1500 | 700 | ,00 |
| 08/12/2008 | 1,2100 | -0,82% | 1,1600 | 1,2100 | 1,1600 | 1.710 | ,00 |
| 05/12/2008 | 1,2200 | -7,58% | 1,2200 | 1,2200 | 1,1900 | 2.150 | ,00 |
| 04/12/2008 | 1,3200 | 1,54% | 1,3800 | 1,3800 | 1,3000 | 5.030 | ,00 |
| 03/12/2008 | 1,3000 | 0,78% | 1,3800 | 1,3800 | 1,1700 | 15.039 | ,00 |
| 02/12/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 01/12/2008 | 1,2900 | -1,53% | 1,2900 | 1,2900 | 1,2900 | 5 | ,00 |
| 28/11/2008 | 1,3100 | 0,77% | 1,2900 | 1,3900 | 1,2900 | 1.575 | ,00 |
| 27/11/2008 | 1,3000 | 3,17% | 1,3400 | 1,3400 | 1,2900 | 1.033 | ,00 |
| 26/11/2008 | 1,2600 | -1,56% | 1,2600 | 1,2600 | 1,2600 | 300 | ,00 |
| 25/11/2008 | 1,2800 | 1,59% | 1,2300 | 1,2800 | 1,2300 | 740 | ,00 |
| 24/11/2008 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,2200 | 1.220 | ,00 |
| 21/11/2008 | 1,2500 | -2,34% | 1,3900 | 1,3900 | 1,2000 | 2.508 | ,00 |
| 20/11/2008 | 1,2800 | 4,92% | 1,2900 | 1,2900 | 1,1500 | 1.342 | ,00 |
| 19/11/2008 | 1,2200 | -6,87% | 1,2100 | 1,2400 | 1,1800 | 5.930 | ,00 |
| 18/11/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 17/11/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 14/11/2008 | 1,3100 | -0,76% | 1,3200 | 1,3200 | 1,2600 | 4.427 | ,00 |
| 13/11/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 12/11/2008 | 1,3200 | 0,00% | 1,2800 | 1,3300 | 1,2700 | 2.010 | ,00 |
| 11/11/2008 | 1,3200 | -2,94% | 1,3200 | 1,3400 | 1,2600 | 7.370 | ,00 |
| 10/11/2008 | 1,3600 | 4,62% | 1,3000 | 1,3900 | 1,3000 | 1.380 | ,00 |
| 07/11/2008 | 1,3000 | -0,76% | 1,3000 | 1,3100 | 1,3000 | 1.170 | ,00 |
| 06/11/2008 | 1,3100 | -5,76% | 1,3800 | 1,3800 | 1,3100 | 520 | ,00 |
| 05/11/2008 | 1,3900 | 2,21% | 1,3800 | 1,4500 | 1,3800 | 2.990 | ,00 |
| 04/11/2008 | 1,3600 | -0,73% | 1,2700 | 1,4200 | 1,2700 | 19.930 | ,00 |
| 03/11/2008 | 1,3700 | -1,44% | 1,3900 | 1,3900 | 1,3600 | 2.060 | ,00 |
| 31/10/2008 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 1.000 | ,00 |
| 30/10/2008 | 1,4000 | -6,67% | 1,3900 | 1,4600 | 1,3800 | 4.120 | ,00 |
| 29/10/2008 | 1,5000 | 7,14% | 1,4100 | 1,5000 | 1,3000 | 1.949 | ,00 |
| 27/10/2008 | 1,4000 | -4,76% | 1,3500 | 1,4000 | 1,3400 | 1.286 | ,00 |
| 24/10/2008 | 1,4700 | 2,08% | 1,1600 | 1,5500 | 1,1600 | 11.240 | ,00 |
| 23/10/2008 | 1,4400 | -0,69% | 1,3300 | 1,4500 | 1,3100 | 560 | ,00 |
| 22/10/2008 | 1,4500 | -4,61% | 1,3800 | 1,4500 | 1,3700 | 600 | ,00 |
| 21/10/2008 | 1,5200 | 5,56% | 1,3100 | 1,5300 | 1,3100 | 170 | ,00 |
| 20/10/2008 | 1,4400 | -3,36% | 1,4500 | 1,4500 | 1,4400 | 730 | ,00 |
| 17/10/2008 | 1,4900 | -9,70% | 1,5300 | 1,6500 | 1,4900 | 3.260 | ,00 |
| 16/10/2008 | 1,6500 | 3,12% | 1,6500 | 1,6500 | 1,6500 | 2 | ,00 |
| 15/10/2008 | 1,6000 | -1,84% | 1,5600 | 1,6000 | 1,5600 | 1.010 | ,00 |
| 14/10/2008 | 1,6300 | 2,52% | 1,6400 | 1,6400 | 1,6300 | 5.090 | ,00 |
| 13/10/2008 | 1,5900 | 3,92% | 1,5500 | 1,6600 | 1,5300 | 2.607 | ,00 |
| 10/10/2008 | 1,5300 | -8,93% | 1,6400 | 1,6400 | 1,5300 | 1.013 | ,00 |
| 09/10/2008 | 1,6800 | -0,59% | 1,6000 | 1,7300 | 1,6000 | 1.310 | ,00 |
| 08/10/2008 | 1,6900 | -4,52% | 1,7000 | 1,7000 | 1,6000 | 1.488 | ,00 |
| 07/10/2008 | 1,7700 | 4,12% | 1,8300 | 1,8300 | 1,6500 | 600 | ,00 |
| 06/10/2008 | 1,7000 | -3,95% | 1,6000 | 1,7100 | 1,6000 | 1.810 | ,00 |
| 03/10/2008 | 1,7700 | -1,12% | 1,6900 | 1,7800 | 1,6400 | 1.970 | ,00 |
| 02/10/2008 | 1,7900 | -1,65% | 1,6700 | 1,7900 | 1,6500 | 891 | ,00 |
| 01/10/2008 | 1,8200 | 2,25% | 1,6800 | 1,8200 | 1,6800 | 1.020 | ,00 |
| 30/9/2008 | 1,7800 | -3,78% | 1,6700 | 1,8000 | 1,6700 | 1.030 | ,00 |
| 29/9/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 26/9/2008 | 1,8500 | 0,00% | 1,7100 | 1,9100 | 1,7100 | 515 | ,00 |
| 25/9/2008 | 1,8500 | -0,54% | 1,7500 | 1,8900 | 1,7500 | 1.400 | ,00 |
| 24/9/2008 | 1,8600 | 6,90% | 1,7000 | 1,8700 | 1,7000 | 435 | ,00 |
| 23/9/2008 | 1,7400 | -1,14% | 1,7600 | 1,8000 | 1,7400 | 4.243 | ,00 |
| 22/9/2008 | 1,7600 | -6,88% | 1,7100 | 1,9600 | 1,7100 | 760 | ,00 |
| 19/9/2008 | 1,8900 | 9,25% | 1,7900 | 1,8900 | 1,7900 | 6.615 | ,00 |
| 18/9/2008 | 1,7300 | 1,76% | 1,6800 | 1,7800 | 1,6700 | 3.450 | ,00 |
| 17/9/2008 | 1,7000 | -5,56% | 1,6400 | 1,7700 | 1,6400 | 790 | ,00 |
| 16/9/2008 | 1,8000 | -5,26% | 1,7300 | 1,8100 | 1,7100 | 1.031 | ,00 |
| 15/9/2008 | 1,9000 | -2,56% | 1,7900 | 1,9000 | 1,7800 | 210 | ,00 |
| 12/9/2008 | 1,9500 | 5,41% | 1,8500 | 1,9700 | 1,6800 | 4.641 | ,00 |
| 11/9/2008 | 1,8500 | -9,31% | 1,8400 | 1,9100 | 1,8400 | 5.870 | ,00 |
| 10/9/2008 | 2,0400 | 0,00% | 2,0000 | 2,0400 | 2,0000 | 700 | ,00 |
| 09/9/2008 | 2,0400 | -0,49% | 1,8800 | 2,0500 | 1,8800 | 620 | ,00 |
| 08/9/2008 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 05/9/2008 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 04/9/2008 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 03/9/2008 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 02/9/2008 | 2,0500 | 0,49% | 2,0400 | 2,0500 | 1,9800 | 760 | ,00 |
| 01/9/2008 | 2,0400 | -0,97% | 1,9100 | 2,0400 | 1,9100 | 1.020 | ,00 |
| 29/8/2008 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 28/8/2008 | 2,0600 | 0,00% | 2,0000 | 2,0600 | 2,0000 | 104 | ,00 |
| 27/8/2008 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 26/8/2008 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 25/8/2008 | 2,0600 | -0,96% | 2,1200 | 2,1200 | 2,0600 | 756 | ,00 |
| 22/8/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 21/8/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 20/8/2008 | 2,0800 | 0,48% | 2,0700 | 2,0800 | 2,0700 | 2.000 | ,00 |
| 19/8/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 18/8/2008 | 2,0700 | -1,43% | 1,9200 | 2,0700 | 1,9200 | 474 | ,00 |
| 14/8/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 13/8/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 12/8/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 150 | ,00 |
| 11/8/2008 | 2,1000 | 3,45% | 1,9200 | 2,1000 | 1,9200 | 780 | ,00 |
| 08/8/2008 | 2,0300 | -2,40% | 1,9400 | 2,0500 | 1,9400 | 1.280 | ,00 |
| 07/8/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 06/8/2008 | 2,0800 | 0,00% | 1,9700 | 2,0900 | 1,9700 | 560 | ,00 |
| 05/8/2008 | 2,0800 | 0,00% | 2,0700 | 2,0800 | 2,0700 | 4.500 | ,00 |
| 04/8/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 01/8/2008 | 2,0800 | 0,48% | 1,9000 | 2,0800 | 1,8900 | 310 | ,00 |
| 31/7/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 30/7/2008 | 2,0700 | -0,48% | 2,0000 | 2,0800 | 2,0000 | 2.460 | ,00 |
| 29/7/2008 | 2,0800 | -0,95% | 1,9100 | 2,0800 | 1,9100 | 340 | ,00 |
| 28/7/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,0000 | 3.318 | ,00 |
| 25/7/2008 | 2,1000 | -0,47% | 2,1000 | 2,1000 | 2,1000 | 1.100 | ,00 |
| 24/7/2008 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1000 | 400 | ,00 |
| 23/7/2008 | 2,1100 | 0,96% | 2,0600 | 2,1100 | 2,0500 | 7.750 | ,00 |
| 22/7/2008 | 2,0900 | 0,48% | 2,0800 | 2,0900 | 2,0500 | 15.639 | ,00 |
| 21/7/2008 | 2,0800 | -2,35% | 2,0800 | 2,0800 | 2,0800 | 2.040 | ,00 |
| 18/7/2008 | 2,1300 | 0,47% | 2,0800 | 2,1300 | 2,0800 | 3.300 | ,00 |
| 17/7/2008 | 2,1200 | 3,41% | 2,0000 | 2,1200 | 2,0000 | 3.070 | ,00 |
| 16/7/2008 | 2,0500 | -0,49% | 2,0000 | 2,0600 | 2,0000 | 5.770 | ,00 |
| 15/7/2008 | 2,0600 | -2,83% | 2,0200 | 2,0600 | 2,0200 | 1.600 | ,00 |
| 14/7/2008 | 2,1200 | 3,92% | 2,0200 | 2,1200 | 2,0200 | 710 | ,00 |
| 11/7/2008 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 10/7/2008 | 2,0400 | 0,00% | 1,8900 | 2,0400 | 1,8900 | 110 | ,00 |
| 09/7/2008 | 2,0400 | 3,03% | 2,0400 | 2,0400 | 2,0400 | 150 | ,00 |
| 08/7/2008 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 07/7/2008 | 1,9800 | -2,94% | 2,0400 | 2,0400 | 1,9700 | 8.614 | ,00 |
| 04/7/2008 | 2,0400 | 1,49% | 1,9200 | 2,0400 | 1,9200 | 110 | ,00 |
| 03/7/2008 | 2,0100 | -0,50% | 1,9900 | 2,0100 | 1,9800 | 5.900 | ,00 |
| 02/7/2008 | 2,0200 | 0,00% | 1,9900 | 2,0200 | 1,9900 | 400 | ,00 |
| 01/7/2008 | 2,0200 | -6,48% | 2,0300 | 2,0300 | 2,0200 | 2.120 | ,00 |
| 30/6/2008 | 2,1600 | 2,86% | 2,0100 | 2,1600 | 2,0000 | 535 | ,00 |
| 27/6/2008 | 2,1000 | -1,87% | 2,0900 | 2,1000 | 2,0200 | 8.230 | ,00 |
| 26/6/2008 | 2,1400 | -1,83% | 2,1100 | 2,1400 | 2,1000 | 1.800 | ,00 |
| 25/6/2008 | 2,1800 | 5,31% | 2,0700 | 2,1800 | 2,0700 | 3.090 | ,00 |
| 24/6/2008 | 2,0700 | -0,48% | 2,0300 | 2,0700 | 1,9700 | 9.630 | ,00 |
| 23/6/2008 | 2,0800 | 0,97% | 2,0100 | 2,0800 | 1,9900 | 6.360 | ,00 |
| 20/6/2008 | 2,0600 | -1,90% | 2,0600 | 2,0600 | 1,9200 | 5.908 | ,00 |
| 19/6/2008 | 2,1000 | -1,41% | 2,0800 | 2,1000 | 2,0600 | 8.560 | ,00 |
| 18/6/2008 | 2,1300 | -0,47% | 2,0800 | 2,1300 | 2,0600 | 5.250 | ,00 |
| 17/6/2008 | 2,1400 | 1,90% | 2,0600 | 2,1400 | 2,0600 | 7.486 | ,00 |
| 13/6/2008 | 2,1000 | 0,00% | 2,1100 | 2,1100 | 2,0200 | 9.510 | ,00 |
| 12/6/2008 | 2,1000 | -0,47% | 2,1100 | 2,1400 | 2,1000 | 4.895 | ,00 |
| 11/6/2008 | 2,1100 | -0,47% | 2,1500 | 2,1500 | 2,1100 | 9.650 | ,00 |
| 10/6/2008 | 2,1200 | -1,40% | 2,1200 | 2,1200 | 2,1100 | 1.260 | ,00 |
| 09/6/2008 | 2,1500 | 0,00% | 2,1400 | 2,1500 | 2,1300 | 7.260 | ,00 |
| 06/6/2008 | 2,1500 | -2,27% | 2,1700 | 2,1700 | 2,1500 | 3.059 | ,00 |
| 05/6/2008 | 2,2000 | 0,46% | 2,1400 | 2,2000 | 2,1400 | 3.350 | ,00 |
| 04/6/2008 | 2,1900 | -1,35% | 2,1700 | 2,2000 | 2,1400 | 8.030 | ,00 |
| 03/6/2008 | 2,2200 | -0,89% | 2,1500 | 2,2300 | 2,1300 | 4.324 | ,00 |
| 02/6/2008 | 2,2400 | 6,16% | 2,1000 | 2,2800 | 2,0900 | 10.199 | ,00 |
| 30/5/2008 | 2,1100 | 0,48% | 2,1000 | 2,1500 | 2,0900 | 4.123 | ,00 |
| 29/5/2008 | 2,1000 | 0,96% | 2,0700 | 2,1400 | 2,0600 | 12.930 | ,00 |
| 28/5/2008 | 2,0800 | -3,26% | 2,0800 | 2,0800 | 2,0800 | 20 | ,00 |
| 27/5/2008 | 2,1500 | 0,00% | 2,0700 | 2,1500 | 2,0600 | 11.520 | ,00 |
| 26/5/2008 | 2,1500 | 3,37% | 2,0700 | 2,1600 | 2,0600 | 25.060 | ,00 |
| 23/5/2008 | 2,0800 | -0,48% | 2,0500 | 2,0900 | 2,0400 | 14.348 | ,00 |
| 22/5/2008 | 2,0900 | 0,97% | 2,0500 | 2,0900 | 2,0400 | 16.160 | ,00 |
| 21/5/2008 | 2,0700 | 0,49% | 2,0500 | 2,0700 | 2,0500 | 11.420 | ,00 |
| 20/5/2008 | 2,0600 | -3,74% | 2,1900 | 2,2000 | 2,0400 | 21.101 | ,00 |
| 19/5/2008 | 2,1400 | 0,00% | 1,9900 | 2,1400 | 1,9900 | 1.700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|