| 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
KLEEMAN HELLAS (ΚΛΕΜ)
2,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 21/11/2008 | 1,8700 | -1,58% | 1,9100 | 1,9100 | 1,8600 | 18.246 | ,00 |
| 20/11/2008 | 1,9000 | -2,06% | 1,8800 | 1,9000 | 1,8800 | 6.436 | ,00 |
| 19/11/2008 | 1,9400 | -0,51% | 1,9500 | 1,9500 | 1,9100 | 2.956 | ,00 |
| 18/11/2008 | 1,9500 | 0,00% | 1,9000 | 1,9700 | 1,9000 | 2.868 | ,00 |
| 17/11/2008 | 1,9500 | -3,47% | 2,0000 | 2,0000 | 1,9000 | 4.512 | ,00 |
| 14/11/2008 | 2,0200 | -0,49% | 2,0500 | 2,0900 | 2,0000 | 8.251 | ,00 |
| 13/11/2008 | 2,0300 | 1,50% | 1,9500 | 2,0300 | 1,9200 | 11.705 | ,00 |
| 12/11/2008 | 2,0000 | -2,44% | 2,0600 | 2,0600 | 1,9500 | 5.045 | ,00 |
| 11/11/2008 | 2,0500 | -5,09% | 2,1300 | 2,1300 | 2,0400 | 5.347 | ,00 |
| 10/11/2008 | 2,1600 | 1,41% | 2,1600 | 2,2400 | 2,1500 | 20.180 | ,00 |
| 07/11/2008 | 2,1300 | 7,04% | 1,9800 | 2,1300 | 1,9800 | 16.788 | ,00 |
| 06/11/2008 | 1,9900 | -8,29% | 2,0900 | 2,0900 | 1,9600 | 11.152 | ,00 |
| 05/11/2008 | 2,1700 | 2,36% | 2,1300 | 2,2100 | 2,0800 | 18.803 | ,00 |
| 04/11/2008 | 2,1200 | 4,43% | 2,0300 | 2,1600 | 2,0300 | 17.728 | ,00 |
| 03/11/2008 | 2,0300 | 6,28% | 1,9800 | 2,0600 | 1,9800 | 19.010 | ,00 |
| 31/10/2008 | 1,9100 | 6,70% | 1,7500 | 1,9200 | 1,7500 | 10.582 | ,00 |
| 30/10/2008 | 1,7900 | 1,13% | 1,8100 | 1,8100 | 1,7700 | 14.285 | ,00 |
| 29/10/2008 | 1,7700 | 5,99% | 1,7000 | 1,8200 | 1,7000 | 19.234 | ,00 |
| 27/10/2008 | 1,6700 | 3,73% | 1,4500 | 1,7000 | 1,4500 | 41.231 | ,00 |
| 24/10/2008 | 1,6100 | -13,44% | 1,8200 | 1,8200 | 1,5400 | 55.611 | ,00 |
| 23/10/2008 | 1,8600 | -8,37% | 2,0100 | 2,0100 | 1,8300 | 29.862 | ,00 |
| 22/10/2008 | 2,0300 | -5,58% | 2,1000 | 2,1000 | 2,0000 | 6.564 | ,00 |
| 21/10/2008 | 2,1500 | 0,00% | 2,1400 | 2,1800 | 2,1400 | 4.764 | ,00 |
| 20/10/2008 | 2,1500 | 0,47% | 2,1000 | 2,1900 | 2,0800 | 12.322 | ,00 |
| 17/10/2008 | 2,1400 | -1,38% | 2,2200 | 2,2400 | 2,0500 | 17.726 | ,00 |
| 16/10/2008 | 2,1700 | -5,24% | 2,2500 | 2,2500 | 2,1300 | 10.269 | ,00 |
| 15/10/2008 | 2,2900 | -5,76% | 2,3300 | 2,3300 | 2,2900 | 5.042 | ,00 |
| 14/10/2008 | 2,4300 | 5,65% | 2,4000 | 2,5100 | 2,4000 | 18.228 | ,00 |
| 13/10/2008 | 2,3000 | 9,00% | 2,2800 | 2,3700 | 2,2600 | 13.809 | ,00 |
| 10/10/2008 | 2,1100 | -7,86% | 2,0600 | 2,2700 | 2,0600 | 30.055 | ,00 |
| 09/10/2008 | 2,2900 | -0,43% | 2,3400 | 2,3900 | 2,2800 | 9.444 | ,00 |
| 08/10/2008 | 2,3000 | -6,12% | 2,2300 | 2,3600 | 2,2100 | 21.702 | ,00 |
| 07/10/2008 | 2,4500 | 0,41% | 2,4800 | 2,4800 | 2,2800 | 20.824 | ,00 |
| 06/10/2008 | 2,4400 | -7,58% | 2,6600 | 2,6700 | 2,4000 | 17.262 | ,00 |
| 03/10/2008 | 2,6400 | -4,69% | 2,7500 | 2,7500 | 2,6100 | 5.862 | ,00 |
| 02/10/2008 | 2,7700 | -1,07% | 2,8500 | 2,8500 | 2,7600 | 3.361 | ,00 |
| 01/10/2008 | 2,8000 | -1,06% | 2,8300 | 2,8500 | 2,7900 | 3.247 | ,00 |
| 30/9/2008 | 2,8300 | -1,39% | 2,8400 | 2,8500 | 2,7800 | 8.031 | ,00 |
| 29/9/2008 | 2,8700 | -5,90% | 3,0100 | 3,0100 | 2,8600 | 8.141 | ,00 |
| 26/9/2008 | 3,0500 | 0,00% | 3,0800 | 3,0800 | 3,0300 | 5.305 | ,00 |
| 25/9/2008 | 3,0500 | 1,33% | 3,0500 | 3,0500 | 3,0100 | 4.958 | ,00 |
| 24/9/2008 | 3,0100 | 0,00% | 3,0500 | 3,0500 | 2,9900 | 2.658 | ,00 |
| 23/9/2008 | 3,0100 | -2,90% | 3,0700 | 3,0700 | 2,9900 | 3.777 | ,00 |
| 22/9/2008 | 3,1000 | 0,65% | 3,1200 | 3,1600 | 3,1000 | 18.361 | ,00 |
| 19/9/2008 | 3,0800 | 3,70% | 3,2900 | 3,2900 | 3,0500 | 13.372 | ,00 |
| 18/9/2008 | 2,9700 | -4,19% | 3,0500 | 3,0500 | 2,9300 | 11.706 | ,00 |
| 17/9/2008 | 3,1000 | 2,31% | 3,1000 | 3,1200 | 2,9900 | 44.298 | ,00 |
| 16/9/2008 | 3,0300 | -1,62% | 3,1200 | 3,1200 | 3,0100 | 15.883 | ,00 |
| 15/9/2008 | 3,0800 | -4,35% | 3,2200 | 3,2200 | 3,0300 | 9.653 | ,00 |
| 12/9/2008 | 3,2200 | 0,00% | 3,2700 | 3,2900 | 3,1800 | 16.512 | ,00 |
| 11/9/2008 | 3,2200 | 0,00% | 3,2400 | 3,2700 | 3,2000 | 10.664 | ,00 |
| 10/9/2008 | 3,2200 | 0,00% | 3,2200 | 3,2600 | 3,2000 | 10.488 | ,00 |
| 09/9/2008 | 3,2200 | 2,55% | 3,1800 | 3,2200 | 3,1400 | 7.837 | ,00 |
| 08/9/2008 | 3,1400 | 2,95% | 3,0500 | 3,1400 | 3,0500 | 5.428 | ,00 |
| 05/9/2008 | 3,0500 | -2,24% | 3,1600 | 3,1800 | 3,0500 | 5.734 | ,00 |
| 04/9/2008 | 3,1200 | -1,27% | 3,1600 | 3,1600 | 3,1200 | 1.471 | ,00 |
| 03/9/2008 | 3,1600 | -0,63% | 3,2400 | 3,2400 | 3,1400 | 10.914 | ,00 |
| 02/9/2008 | 3,1800 | -2,45% | 3,2700 | 3,2900 | 3,1800 | 4.307 | ,00 |
| 01/9/2008 | 3,2600 | -0,31% | 3,2700 | 3,2700 | 3,2600 | 1.366 | ,00 |
| 29/8/2008 | 3,2700 | 2,83% | 3,2200 | 3,2700 | 3,2200 | 16 | ,00 |
| 28/8/2008 | 3,1800 | -0,62% | 3,2000 | 3,2000 | 3,1600 | 3.204 | ,00 |
| 27/8/2008 | 3,2000 | -0,62% | 3,2000 | 3,2000 | 3,2000 | 105 | ,00 |
| 26/8/2008 | 3,2200 | 0,00% | 3,2600 | 3,2600 | 3,2200 | 935 | ,00 |
| 25/8/2008 | 3,2200 | -2,13% | 3,2000 | 3,2700 | 3,2000 | 930 | ,00 |
| 22/8/2008 | 3,2900 | 1,54% | 3,2400 | 3,2900 | 3,1800 | 1.083 | ,00 |
| 21/8/2008 | 3,2400 | -0,92% | 3,2000 | 3,2400 | 3,2000 | 662 | ,00 |
| 20/8/2008 | 3,2700 | -0,61% | 3,2000 | 3,2700 | 3,2000 | 738 | ,00 |
| 19/8/2008 | 3,2900 | 0,92% | 3,2900 | 3,2900 | 3,2900 | 158 | ,00 |
| 18/8/2008 | 3,2600 | 0,62% | 3,2700 | 3,2700 | 3,2600 | 368 | ,00 |
| 14/8/2008 | 3,2400 | 1,25% | 3,2600 | 3,2600 | 3,2400 | 431 | ,00 |
| 13/8/2008 | 3,2000 | 0,00% | 3,2400 | 3,2600 | 3,1800 | 7.496 | ,00 |
| 12/8/2008 | 3,2000 | 0,00% | 3,1800 | 3,2000 | 3,1800 | 1.786 | ,00 |
| 11/8/2008 | 3,2000 | -0,62% | 3,2400 | 3,2600 | 3,2000 | 6.681 | ,00 |
| 08/8/2008 | 3,2200 | -0,62% | 3,2200 | 3,2200 | 3,1800 | 7.227 | ,00 |
| 07/8/2008 | 3,2400 | -1,52% | 3,2600 | 3,2700 | 3,2200 | 3.839 | ,00 |
| 06/8/2008 | 3,2900 | 0,92% | 3,2600 | 3,2900 | 3,2600 | 4.748 | ,00 |
| 05/8/2008 | 3,2600 | 0,00% | 3,2000 | 3,2600 | 3,2000 | 5.984 | ,00 |
| 04/8/2008 | 3,2600 | -0,91% | 3,3100 | 3,3100 | 3,2600 | 3.151 | ,00 |
| 01/8/2008 | 3,2900 | -0,60% | 3,4100 | 3,4300 | 3,2400 | 4.386 | ,00 |
| 31/7/2008 | 3,3100 | -1,19% | 3,2600 | 3,3500 | 3,2600 | 3.750 | ,00 |
| 30/7/2008 | 3,3500 | 1,82% | 3,4100 | 3,4100 | 3,2700 | 3.040 | ,00 |
| 29/7/2008 | 3,2900 | 0,92% | 3,3100 | 3,3900 | 3,2600 | 6.228 | ,00 |
| 28/7/2008 | 3,2600 | -5,51% | 3,4500 | 3,4500 | 3,2600 | 1.901 | ,00 |
| 25/7/2008 | 3,4500 | -2,54% | 3,5000 | 3,5000 | 3,2900 | 263 | ,00 |
| 24/7/2008 | 3,5400 | -0,56% | 3,5600 | 3,5600 | 3,5400 | 2.941 | ,00 |
| 23/7/2008 | 3,5600 | 2,30% | 3,7900 | 3,7900 | 3,4300 | 6.586 | ,00 |
| 22/7/2008 | 3,4800 | 0,58% | 3,4200 | 3,5300 | 3,4200 | 11.303 | ,00 |
| 21/7/2008 | 3,4600 | 6,46% | 3,3100 | 3,5100 | 3,3100 | 4.544 | ,00 |
| 18/7/2008 | 3,2500 | 3,50% | 3,1400 | 3,2500 | 3,1400 | 4.912 | ,00 |
| 17/7/2008 | 3,1400 | 1,29% | 3,1000 | 3,2100 | 3,0900 | 6.639 | ,00 |
| 16/7/2008 | 3,1000 | 1,64% | 3,1400 | 3,1400 | 3,0300 | 8.101 | ,00 |
| 15/7/2008 | 3,0500 | -8,41% | 3,1500 | 3,2400 | 3,0500 | 18.238 | ,00 |
| 14/7/2008 | 3,3300 | 1,22% | 3,2400 | 3,3400 | 3,2400 | 231 | ,00 |
| 11/7/2008 | 3,2900 | -3,24% | 3,3300 | 3,3600 | 3,2900 | 6.177 | ,00 |
| 10/7/2008 | 3,4000 | 2,10% | 3,3300 | 3,4000 | 3,3300 | 3.382 | ,00 |
| 09/7/2008 | 3,3300 | 0,30% | 3,3200 | 3,3600 | 3,3200 | 4.021 | ,00 |
| 08/7/2008 | 3,3200 | -3,77% | 3,2400 | 3,3200 | 3,2400 | 1.324 | ,00 |
| 07/7/2008 | 3,4500 | 2,37% | 3,4700 | 3,4700 | 3,4300 | 4.383 | ,00 |
| 04/7/2008 | 3,3700 | -0,88% | 3,4500 | 3,4700 | 3,3500 | 7.353 | ,00 |
| 03/7/2008 | 3,4000 | 1,19% | 3,2900 | 3,4100 | 3,2500 | 22.431 | ,00 |
| 02/7/2008 | 3,3600 | -3,17% | 3,4700 | 3,4700 | 3,3600 | 19.705 | ,00 |
| 01/7/2008 | 3,4700 | -2,80% | 3,6200 | 3,6200 | 3,4600 | 18.352 | ,00 |
| 30/6/2008 | 3,5700 | -3,25% | 3,7500 | 3,7500 | 3,5700 | 11.406 | ,00 |
| 27/6/2008 | 3,6900 | 0,00% | 3,6400 | 3,6900 | 3,6300 | 15.620 | ,00 |
| 26/6/2008 | 3,6900 | -2,38% | 3,8000 | 3,8100 | 3,6900 | 3.698 | ,00 |
| 25/6/2008 | 3,7800 | 2,44% | 3,7100 | 3,8000 | 3,6800 | 9.202 | ,00 |
| 24/6/2008 | 3,6900 | 0,00% | 3,7100 | 3,7100 | 3,6100 | 5.063 | ,00 |
| 23/6/2008 | 3,6900 | -2,64% | 3,7900 | 3,7900 | 3,6500 | 19.293 | ,00 |
| 20/6/2008 | 3,7900 | 6,16% | 3,5700 | 3,8000 | 3,5700 | 15.545 | ,00 |
| 19/6/2008 | 3,5700 | 0,00% | 3,5300 | 3,5700 | 3,5200 | 5.124 | ,00 |
| 18/6/2008 | 3,5700 | -1,38% | 3,5700 | 3,5700 | 3,5700 | 21 | ,00 |
| 17/6/2008 | 3,6200 | -1,09% | 3,6600 | 3,6600 | 3,5600 | 3.391 | ,00 |
| 13/6/2008 | 3,6600 | -0,27% | 3,5000 | 3,6600 | 3,5000 | 548 | ,00 |
| 12/6/2008 | 3,6700 | 3,67% | 3,5300 | 3,6700 | 3,5300 | 861 | ,00 |
| 11/6/2008 | 3,5400 | 1,14% | 3,4500 | 3,5400 | 3,4500 | 1.366 | ,00 |
| 10/6/2008 | 3,5000 | -4,11% | 3,6500 | 3,6600 | 3,5000 | 3.048 | ,00 |
| 09/6/2008 | 3,6500 | -4,20% | 3,6600 | 3,7600 | 3,5900 | 3.670 | ,00 |
| 06/6/2008 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 05/6/2008 | 3,8100 | -0,78% | 3,6800 | 3,8100 | 3,6700 | 1.292 | ,00 |
| 04/6/2008 | 3,8400 | 4,63% | 3,8500 | 3,8500 | 3,7300 | 842 | ,00 |
| 03/6/2008 | 3,6700 | -3,17% | 3,7400 | 3,7500 | 3,6700 | 4.422 | ,00 |
| 02/6/2008 | 3,7900 | 0,80% | 3,7200 | 3,7900 | 3,6700 | 5.628 | ,00 |
| 30/5/2008 | 3,7600 | 0,27% | 3,7600 | 3,8200 | 3,7600 | 2.840 | ,00 |
| 29/5/2008 | 3,7500 | -0,79% | 3,7800 | 3,7800 | 3,7100 | 2.025 | ,00 |
| 28/5/2008 | 3,7800 | 3,00% | 3,8500 | 3,8500 | 3,6800 | 2.128 | ,00 |
| 27/5/2008 | 3,6700 | -2,13% | 3,7400 | 3,7400 | 3,6700 | 5.097 | ,00 |
| 26/5/2008 | 3,7500 | -0,27% | 3,6600 | 3,7500 | 3,6600 | 903 | ,00 |
| 23/5/2008 | 3,7600 | -0,27% | 3,7600 | 3,7600 | 3,7600 | 880 | ,00 |
| 22/5/2008 | 3,7700 | -0,26% | 3,7600 | 3,7800 | 3,7400 | 2.868 | ,00 |
| 21/5/2008 | 3,7800 | 0,00% | 3,7300 | 3,7800 | 3,7300 | 3.395 | ,00 |
| 20/5/2008 | 3,7800 | 1,34% | 3,7400 | 3,8000 | 3,7200 | 5.311 | ,00 |
| 19/5/2008 | 3,7300 | -2,36% | 3,7500 | 3,8000 | 3,7300 | 2.122 | ,00 |
| 16/5/2008 | 3,8200 | -0,26% | 3,8100 | 3,8200 | 3,7200 | 870 | ,00 |
| 15/5/2008 | 3,8300 | 0,00% | 3,8200 | 3,8300 | 3,8100 | 3.467 | ,00 |
| 14/5/2008 | 3,8300 | 0,26% | 3,8100 | 3,8400 | 3,7700 | 893 | ,00 |
| 13/5/2008 | 3,8200 | 0,00% | 3,8100 | 3,8300 | 3,8100 | 5.118 | ,00 |
| 12/5/2008 | 3,8200 | 0,26% | 3,7900 | 3,8300 | 3,7900 | 4.937 | ,00 |
| 09/5/2008 | 3,8100 | 1,33% | 3,7600 | 3,8100 | 3,7300 | 8.967 | ,00 |
| 08/5/2008 | 3,7600 | 0,27% | 3,7100 | 3,7600 | 3,7100 | 6.578 | ,00 |
| 07/5/2008 | 3,7500 | 2,18% | 3,6700 | 3,7500 | 3,6700 | 1.683 | ,00 |
| 06/5/2008 | 3,6700 | -1,08% | 3,7000 | 3,7100 | 3,6600 | 664 | ,00 |
| 05/5/2008 | 3,7100 | -0,54% | 3,7200 | 3,7400 | 3,6600 | 16.954 | ,00 |
| 02/5/2008 | 3,7300 | 1,63% | 3,7500 | 3,7600 | 3,6700 | 4.540 | ,00 |
| 30/4/2008 | 3,6700 | 1,94% | 3,6800 | 3,6800 | 3,6200 | 6.925 | ,00 |
| 29/4/2008 | 3,6000 | 0,28% | 3,6200 | 3,6200 | 3,5700 | 9.013 | ,00 |
| 24/4/2008 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5700 | 17.322 | ,00 |
| 23/4/2008 | 3,5900 | -0,28% | 3,5700 | 3,6100 | 3,5400 | 23.196 | ,00 |
| 22/4/2008 | 3,6000 | 0,00% | 3,6200 | 3,6200 | 3,6000 | 840 | ,00 |
| 21/4/2008 | 3,6000 | 0,84% | 3,6400 | 3,6600 | 3,5800 | 1.838 | ,00 |
| 18/4/2008 | 3,5700 | 1,42% | 3,5700 | 3,5700 | 3,5700 | 998 | ,00 |
| 17/4/2008 | 3,5200 | -1,40% | 3,5700 | 3,5700 | 3,5200 | 9.473 | ,00 |
| 16/4/2008 | 3,5700 | 0,00% | 3,4800 | 3,5700 | 3,4700 | 1.189 | ,00 |
| 15/4/2008 | 3,5700 | 1,71% | 3,5700 | 3,5700 | 3,4300 | 1.366 | ,00 |
| 14/4/2008 | 3,5100 | -1,13% | 3,4200 | 3,5100 | 3,4200 | 1.177 | ,00 |
| 11/4/2008 | 3,5500 | -0,56% | 3,5600 | 3,5600 | 3,5200 | 391 | ,00 |
| 10/4/2008 | 3,5700 | -0,56% | 3,5900 | 3,5900 | 3,5700 | 672 | ,00 |
| 09/4/2008 | 3,5900 | 0,00% | 3,5800 | 3,5900 | 3,5200 | 1.769 | ,00 |
| 08/4/2008 | 3,5900 | 0,28% | 3,5700 | 3,5900 | 3,4700 | 6.937 | ,00 |
| 07/4/2008 | 3,5800 | -1,10% | 3,6200 | 3,6200 | 3,5800 | 2.952 | ,00 |
| 04/4/2008 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | 2.023 | ,00 |
| 03/4/2008 | 3,6200 | -0,28% | 3,5300 | 3,6200 | 3,5300 | 1.015 | ,00 |
| 02/4/2008 | 3,6300 | 0,55% | 3,6100 | 3,6500 | 3,6000 | 1.372 | ,00 |
| 01/4/2008 | 3,6100 | 0,56% | 3,5900 | 3,6500 | 3,5900 | 4.025 | ,00 |
| 31/3/2008 | 3,5900 | -0,28% | 3,5700 | 3,6000 | 3,5600 | 3.116 | ,00 |
| 28/3/2008 | 3,6000 | 2,27% | 3,5900 | 3,6300 | 3,5300 | 267.151 | ,00 |
| 27/3/2008 | 3,5200 | 4,76% | 3,3600 | 3,5200 | 3,3600 | 6.040 | ,00 |
| 26/3/2008 | 3,3600 | 5,00% | 3,4400 | 3,4400 | 3,3300 | 3.866 | ,00 |
| 20/3/2008 | 3,2000 | 0,31% | 3,1600 | 3,3100 | 3,1600 | 6.261 | ,00 |
| 19/3/2008 | 3,1900 | -2,15% | 3,3300 | 3,3300 | 3,1900 | 11.162 | ,00 |
| 18/3/2008 | 3,2600 | 0,62% | 3,2400 | 3,3300 | 3,2400 | 9.591 | ,00 |
| 17/3/2008 | 3,2400 | -6,09% | 3,3400 | 3,4000 | 3,2400 | 11.673 | ,00 |
| 14/3/2008 | 3,4500 | 0,58% | 3,4300 | 3,4700 | 3,4300 | 2.088 | ,00 |
| 13/3/2008 | 3,4300 | -2,28% | 3,4300 | 3,4400 | 3,3700 | 4.200 | ,00 |
| 12/3/2008 | 3,5100 | 1,45% | 3,5200 | 3,5200 | 3,4700 | 3.088 | ,00 |
| 11/3/2008 | 3,4600 | 0,29% | 3,4800 | 3,4800 | 3,3800 | 7.362 | ,00 |
| 07/3/2008 | 3,4500 | 0,00% | 3,4500 | 3,4700 | 3,3600 | 12.782 | ,00 |
| 06/3/2008 | 3,4500 | -0,58% | 3,5200 | 3,5200 | 3,4500 | 32.039 | ,00 |
| 03/3/2008 | 3,4700 | -3,88% | 3,4600 | 3,5500 | 3,4500 | 3.252 | ,00 |
| 29/2/2008 | 3,6100 | -0,28% | 3,4900 | 3,6100 | 3,4700 | 4.813 | ,00 |
| 28/2/2008 | 3,6200 | -1,36% | 3,6200 | 3,6200 | 3,5400 | 7.326 | ,00 |
| 27/2/2008 | 3,6700 | 0,55% | 3,6700 | 3,6700 | 3,6200 | 1.261 | ,00 |
| 26/2/2008 | 3,6500 | -0,54% | 3,7000 | 3,7100 | 3,6400 | 4.051 | ,00 |
| 25/2/2008 | 3,6700 | 0,27% | 3,6700 | 3,6700 | 3,6300 | 1.786 | ,00 |
| 22/2/2008 | 3,6600 | -0,27% | 3,6600 | 3,6600 | 3,6600 | 1.050 | ,00 |
| 21/2/2008 | 3,6700 | 1,38% | 3,6200 | 3,6700 | 3,5500 | 2.347 | ,00 |
| 20/2/2008 | 3,6200 | -0,28% | 3,4700 | 3,6300 | 3,4700 | 1.618 | ,00 |
| 19/2/2008 | 3,6300 | 1,68% | 3,6700 | 3,6700 | 3,6100 | 3.969 | ,00 |
| 18/2/2008 | 3,5700 | 1,42% | 3,5900 | 3,5900 | 3,5700 | 210 | ,00 |
| 15/2/2008 | 3,5200 | -4,09% | 3,6500 | 3,6500 | 3,5200 | 4.055 | ,00 |
| 14/2/2008 | 3,6700 | -0,27% | 3,7200 | 3,7200 | 3,6700 | 4.658 | ,00 |
| 13/2/2008 | 3,6800 | 1,66% | 3,6200 | 3,6800 | 3,5700 | 3.540 | ,00 |
| 12/2/2008 | 3,6200 | 0,84% | 3,6400 | 3,6400 | 3,5900 | 3.590 | ,00 |
| 11/2/2008 | 3,5900 | 1,99% | 3,4800 | 3,5900 | 3,4700 | 13.372 | ,00 |
| 08/2/2008 | 3,5200 | 0,00% | 3,5300 | 3,5400 | 3,4800 | 2.742 | ,00 |
| 07/2/2008 | 3,5200 | 0,00% | 3,5100 | 3,5200 | 3,5100 | 4.527 | ,00 |
| 06/2/2008 | 3,5200 | -1,40% | 3,5600 | 3,5600 | 3,5000 | 5.767 | ,00 |
| 05/2/2008 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | 2.941 | ,00 |
| 04/2/2008 | 3,5700 | 0,00% | 3,5800 | 3,5800 | 3,5600 | 7.986 | ,00 |
| 01/2/2008 | 3,5700 | 0,00% | 3,5700 | 3,6100 | 3,5600 | 22.047 | ,00 |
| 31/1/2008 | 3,5700 | -2,72% | 3,5700 | 3,6200 | 3,5700 | 5.273 | ,00 |
| 30/1/2008 | 3,6700 | 0,27% | 3,6400 | 3,6700 | 3,6400 | 1.534 | ,00 |
| 29/1/2008 | 3,6600 | 2,52% | 3,5700 | 3,6600 | 3,5700 | 4.551 | ,00 |
| 28/1/2008 | 3,5700 | -3,51% | 3,6700 | 3,6700 | 3,5200 | 2.735 | ,00 |
| 25/1/2008 | 3,7000 | 1,65% | 3,6700 | 3,7100 | 3,4600 | 7.238 | ,00 |
| 24/1/2008 | 3,6400 | 5,20% | 3,5700 | 3,6700 | 3,5700 | 12.316 | ,00 |
| 23/1/2008 | 3,4600 | -1,70% | 3,5600 | 3,5700 | 3,3500 | 35.484 | ,00 |
| 22/1/2008 | 3,5200 | 0,00% | 3,3800 | 3,5200 | 3,2400 | 31.514 | ,00 |
| 21/1/2008 | 3,5200 | -6,38% | 3,6200 | 3,6200 | 3,4700 | 30.480 | ,00 |
| 18/1/2008 | 3,7600 | 2,17% | 3,5200 | 3,7900 | 3,5200 | 14.307 | ,00 |
| 17/1/2008 | 3,6800 | 7,92% | 3,4100 | 3,7100 | 3,3800 | 27.583 | ,00 |
| 16/1/2008 | 3,4100 | -2,57% | 3,4100 | 3,5000 | 3,3500 | 48.825 | ,00 |
| 15/1/2008 | 3,5000 | -6,42% | 3,8100 | 3,8100 | 3,4800 | 72.654 | ,00 |
| 14/1/2008 | 3,7400 | -2,09% | 3,8200 | 3,8200 | 3,7000 | 24.953 | ,00 |
| 11/1/2008 | 3,8200 | -2,30% | 3,9000 | 3,9000 | 3,7900 | 33.100 | ,00 |
| 10/1/2008 | 3,9100 | -4,63% | 4,0500 | 4,0800 | 3,9000 | 22.215 | ,00 |
| 09/1/2008 | 4,1000 | -3,98% | 4,2400 | 4,2400 | 4,1000 | 1.666 | ,00 |
| 08/1/2008 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | ,00 | |
| 07/1/2008 | 4,2700 | -0,70% | 4,2000 | 4,2700 | 4,1900 | 1.985 | ,00 |
| 04/1/2008 | 4,3000 | 1,90% | 4,2500 | 4,3100 | 4,2300 | 742 | ,00 |
| 03/1/2008 | 4,2200 | -3,65% | 4,3100 | 4,3200 | 4,2200 | 1.025 | ,00 |
| 02/1/2008 | 4,3800 | 1,15% | 4,2500 | 4,3800 | 4,2500 | 2.101 | ,00 |
| 31/12/2007 | 4,3300 | 1,17% | 4,2800 | 4,3300 | 4,2400 | 1.506 | 6.461,30 |
| 28/12/2007 | 4,2800 | -2,28% | 4,2800 | 4,3800 | 4,2400 | 5.189 | 22.172,04 |
| 27/12/2007 | 4,3800 | -1,13% | 4,3800 | 4,3900 | 4,3300 | 2.857 | 12.491,20 |
| 24/12/2007 | 4,4300 | -0,89% | 4,4300 | 4,4300 | 4,4300 | 1.050 | 4.650,00 |
| 21/12/2007 | 4,4700 | -0,89% | 4,4800 | 4,5200 | 4,4600 | 33.415 | 150.916,02 |
| 20/12/2007 | 4,5100 | 4,16% | 4,4500 | 4,5100 | 4,2000 | 12.427 | 55.488,50 |
| 19/12/2007 | 4,3300 | 3,10% | 4,2000 | 4,3300 | 4,2000 | 11.171 | 47.842,10 |
| 18/12/2007 | 4,2000 | 1,94% | 4,1500 | 4,2400 | 4,1400 | 4.939 | 20.717,70 |
| 17/12/2007 | 4,1200 | -2,37% | 4,1900 | 4,1900 | 4,0900 | 8.068 | 33.489,64 |
| 14/12/2007 | 4,2200 | -2,54% | 4,2800 | 4,2800 | 4,2200 | 2.731 | 11.609,08 |
| 13/12/2007 | 4,3300 | -1,14% | 4,2800 | 4,3400 | 4,2800 | 4.874 | 21.010,00 |
| 12/12/2007 | 4,3800 | 0,23% | 4,1900 | 4,4100 | 4,1900 | 9.847 | 42.896,84 |
| 11/12/2007 | 4,3700 | 0,92% | 4,3300 | 4,3800 | 4,3300 | 12.698 | 55.247,64 |
| 10/12/2007 | 4,3300 | 1,17% | 4,2800 | 4,3300 | 4,2400 | 3.935 | 16.881,00 |
| 07/12/2007 | 4,2800 | -0,93% | 4,2800 | 4,3700 | 4,2600 | 13.164 | 56.747,36 |
| 06/12/2007 | 4,3200 | 0,47% | 4,3800 | 4,4100 | 4,3200 | 4.517 | 19.700,20 |
| 05/12/2007 | 4,3000 | 3,86% | 4,1900 | 4,3400 | 4,1900 | 7.309 | 31.492,46 |
| 04/12/2007 | 4,1400 | -1,19% | 4,1400 | 4,1900 | 4,0800 | 18.950 | 78.218,10 |
| 03/12/2007 | 4,1900 | -2,78% | 4,1000 | 4,3000 | 4,1000 | 4.202 | 17.606,00 |
| 30/11/2007 | 4,3100 | 2,13% | 4,3000 | 4,3100 | 4,2700 | 3.246 | 13.951,60 |
| 29/11/2007 | 4,2200 | -0,47% | 4,2800 | 4,3200 | 4,1900 | 7.778 | 33.409,36 |
| 28/11/2007 | 4,2400 | 1,44% | 4,1900 | 4,2600 | 4,1900 | 9.755 | 41.254,64 |
| 27/11/2007 | 4,1800 | -0,48% | 4,1900 | 4,2000 | 4,0200 | 14.601 | 59.653,14 |
| 26/11/2007 | 4,2000 | 0,24% | 4,2700 | 4,2700 | 4,1900 | 14.192 | 59.981,98 |
| 23/11/2007 | 4,1900 | 5,01% | 3,9900 | 4,2400 | 3,9900 | 8.931 | ,00 |
| 22/11/2007 | 3,9900 | 2,57% | 3,8900 | 4,0800 | 3,8900 | 8.895 | 72.239,66 |
| 21/11/2007 | 3,8900 | -4,89% | 4,0700 | 4,1400 | 3,8300 | 52.107 | 207.885,74 |
| 20/11/2007 | 4,0900 | -1,21% | 4,1400 | 4,1900 | 4,0900 | 17.547 | 72.687,06 |
| 19/11/2007 | 4,1400 | -3,27% | 4,2200 | 4,2200 | 4,1400 | 9.250 | 38.550,68 |
| 16/11/2007 | 4,2800 | 0,71% | 4,2100 | 4,3000 | 4,2100 | 9.496 | 40.421,56 |
| 15/11/2007 | 4,2500 | -2,52% | 4,3000 | 4,3300 | 4,2500 | 5.107 | 21.875,06 |
| 14/11/2007 | 4,3600 | 1,40% | 4,4100 | 4,4200 | 4,2500 | 6.156 | 26.675,60 |
| 13/11/2007 | 4,3000 | -1,83% | 4,3500 | 4,3500 | 4,2400 | 20.648 | 88.386,52 |
| 12/11/2007 | 4,3800 | -2,01% | 4,4000 | 4,4300 | 4,3400 | 16.219 | 71.003,74 |
| 09/11/2007 | 4,4700 | -0,89% | 4,5500 | 4,5500 | 4,4300 | 10.637 | 47.647,22 |
| 08/11/2007 | 4,5100 | -0,44% | 4,5300 | 4,5300 | 4,4700 | 9.250 | 41.697,30 |
| 07/11/2007 | 4,5300 | -3,82% | 4,6900 | 4,6900 | 4,5300 | 16.734 | 76.910,78 |
| 06/11/2007 | 4,7100 | 1,07% | 4,7500 | 4,7600 | 4,6800 | 23.043 | 108.772,28 |
| 05/11/2007 | 4,6600 | -0,64% | 4,7100 | 4,7500 | 4,6600 | 46.304 | 218.239,78 |
| 02/11/2007 | 4,6900 | 0,00% | 4,6900 | 4,7600 | 4,5900 | 26.717 | 126.294,22 |
| 01/11/2007 | 4,6900 | -0,21% | 4,6600 | 4,7000 | 4,5400 | 19.442 | 89.555,96 |
| 31/10/2007 | 4,7000 | 0,43% | 4,7100 | 4,8100 | 4,5900 | 23.488 | 109.708,42 |
| 30/10/2007 | 4,6800 | 1,30% | 4,6000 | 4,7700 | 4,4500 | 238.515 | 1.068.724,94 |
| 29/10/2007 | 4,6200 | 1,32% | 4,5200 | 4,6200 | 4,5200 | 1.282 | 5.814,80 |
| 26/10/2007 | 4,5600 | 2,24% | 4,4700 | 4,5600 | 4,4600 | 7.385 | 33.380,48 |
| 25/10/2007 | 4,4600 | 0,00% | 4,4600 | 4,5200 | 4,4100 | 10.904 | 48.472,88 |
| 24/10/2007 | 4,4600 | -1,11% | 4,5100 | 4,5100 | 4,4600 | 8.284 | 37.123,88 |
| 23/10/2007 | 4,5100 | 0,67% | 4,5700 | 4,6500 | 4,5100 | 13.530 | 61.442,18 |
| 22/10/2007 | 4,4800 | -2,40% | 4,5800 | 4,5800 | 4,4700 | 10.273 | 46.472,34 |
| 19/10/2007 | 4,5900 | -1,50% | 4,6400 | 4,6600 | 4,5900 | 11.784 | 54.562,36 |
| 18/10/2007 | 4,6600 | -1,06% | 4,7100 | 4,7600 | 4,6400 | 9.727 | 45.812,26 |
| 17/10/2007 | 4,7100 | 0,64% | 4,6800 | 4,7100 | 4,6400 | 18.154 | 84.960,24 |
| 16/10/2007 | 4,6800 | -1,89% | 4,7100 | 4,7100 | 4,6600 | 12.059 | 56.491,40 |
| 15/10/2007 | 4,7700 | -2,65% | 4,8900 | 4,8900 | 4,7700 | 13.759 | 66.693,58 |
| 12/10/2007 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,8300 | 6.217 | 30.309,70 |
| 11/10/2007 | 4,9000 | 0,20% | 4,9100 | 4,9100 | 4,8200 | 6.620 | 32.356,12 |
| 10/10/2007 | 4,8900 | 2,52% | 4,7800 | 5,0500 | 4,7600 | 38.186 | 187.449,06 |
| 09/10/2007 | 4,7700 | -1,04% | 4,8200 | 4,8400 | 4,7700 | 18.522 | 88.797,34 |
| 08/10/2007 | 4,8200 | 0,63% | 4,8500 | 4,8500 | 4,8100 | 5.540 | 26.729,54 |
| 05/10/2007 | 4,7900 | 0,84% | 4,6300 | 4,8500 | 4,6300 | 5.347 | 25.542,36 |
| 04/10/2007 | 4,7500 | 0,42% | 4,7300 | 4,7900 | 4,7300 | 16.133 | 76.869,40 |
| 03/10/2007 | 4,7300 | -2,47% | 4,8500 | 4,9400 | 4,7300 | 12.540 | 60.793,26 |
| 02/10/2007 | 4,8500 | 1,89% | 4,6900 | 4,8900 | 4,6900 | 20.223 | 97.636,06 |
| 01/10/2007 | 4,7600 | 2,59% | 4,6800 | 4,8300 | 4,6800 | 14.148 | 67.297,98 |
| 28/9/2007 | 4,6400 | -1,49% | 4,6300 | 4,7100 | 4,6300 | 5.364 | 24.999,58 |
| 27/9/2007 | 4,7100 | 1,07% | 4,6600 | 4,7100 | 4,6600 | 21.894 | 102.556,86 |
| 26/9/2007 | 4,6600 | 0,00% | 4,5800 | 4,7100 | 4,5800 | 15.589 | 48.130,74 |
| 25/9/2007 | 4,6600 | 0,87% | 4,5200 | 4,6800 | 4,5200 | 7.404 | 34.297,24 |
| 24/9/2007 | 4,6200 | 0,22% | 4,7000 | 4,7000 | 4,5600 | 5.315 | 24.473,90 |
| 21/9/2007 | 4,6100 | -0,22% | 4,5200 | 4,6100 | 4,5200 | 8.652 | 39.406,12 |
| 20/9/2007 | 4,6200 | 1,54% | 4,5500 | 4,6200 | 4,5200 | 2.481 | 11.354,24 |
| 19/9/2007 | 4,5500 | 2,48% | 4,4600 | 4,6000 | 4,4500 | 23.226 | 105.022,20 |
| 18/9/2007 | 4,4400 | -0,22% | 4,3300 | 4,4400 | 4,3300 | 4.593 | 20.175,00 |
| 17/9/2007 | 4,4500 | 0,45% | 4,4400 | 4,4500 | 4,3800 | 3.504 | 15.487,20 |
| 14/9/2007 | 4,4300 | -0,23% | 4,4300 | 4,4400 | 4,3600 | 5.899 | 25.975,36 |
| 13/9/2007 | 4,4400 | 0,23% | 4,4300 | 4,4500 | 4,3800 | 10.931 | 48.215,22 |
| 12/9/2007 | 4,4300 | -0,45% | 4,4600 | 4,4600 | 4,3200 | 6.857 | 29.946,28 |
| 11/9/2007 | 4,4500 | 2,06% | 4,3000 | 4,4600 | 4,2900 | 30.791 | 134.681,02 |
| 10/9/2007 | 4,3600 | 0,00% | 4,2800 | 4,4000 | 4,2800 | 6.198 | 26.800,50 |
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.% |
|---|