| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8500 | -6,59 % | -0,0600 | 5.091 |
| ΔΑΙΟΣ | 6,6500 | -5,00 % | -0,3500 | 1.300 |
| ΚΟΡΔΕ | 0,5200 | -3,35 % | -0,0180 | 11.648 |
| ΛΕΒΚ | 0,3100 | -3,13 % | -0,0100 | 1.302 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 26.511 |
| ΜΕΡΚΟ | 34,8000 | -2,25 % | -0,8000 | 245 |
| ΜΕΝΤΙ | 2,6500 | -2,21 % | -0,0600 | 18 |
| ΓΕΒΚΑ | 2,3000 | -2,13 % | -0,0500 | 3.365 |
| CNLCAP | 7,4000 | -1,99 % | -0,1500 | 260 |
| ΕΤΕ | 14,2600 | -1,93 % | -0,2800 | 2.753.454 |
Συνεχης ενημερωση
ΠΡΑΚΤΟΡΕΙΟΝ ΤΥΠΟΥ ΚΡΟΝΟΣ (ΚΡΟΝ)
0,0810 €
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 |
|---|---|---|---|---|---|---|---|
| 06/5/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 05/5/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 04/5/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 30/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 29/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 28/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 27/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 22/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 15/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 14/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 09/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 08/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 07/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 06/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 03/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 02/4/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 31/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 27/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 26/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 24/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 23/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 20/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 19/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 18/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 17/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 16/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 13/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 12/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 11/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 10/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 09/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 06/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 05/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 04/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 03/3/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 27/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 26/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 25/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 24/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 23/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 20/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 19/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 18/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 17/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 16/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 13/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 12/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 06/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 05/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 04/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 03/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 02/2/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 30/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 29/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 28/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 27/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 26/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 23/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 22/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 21/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 20/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 19/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 16/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 15/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 14/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 13/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 12/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 09/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 08/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 07/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 05/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 02/1/2009 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 30/12/2008 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 29/12/2008 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 19/12/2008 | 0,6000 | -9,09% | 0,6000 | 0,6000 | 0,6000 | 300 | 180,00 |
| 18/12/2008 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 16/12/2008 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 12/12/2008 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 11/12/2008 | 0,6600 | -9,59% | 0,6600 | 0,6600 | 0,6600 | 3.500 | 2.310,00 |
| 10/12/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 09/12/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 04/12/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 01/12/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 28/11/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 27/11/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 26/11/2008 | 0,7300 | -8,75% | 0,7500 | 0,7500 | 0,7300 | 38.000 | 27.940,00 |
| 25/11/2008 | 0,8000 | -9,09% | 0,8000 | 0,8000 | 0,8000 | 9.700 | 7.760,00 |
| 24/11/2008 | 0,8800 | -2,22% | 0,8800 | 0,8800 | 0,8800 | 300 | 264,00 |
| 21/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 20/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 19/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 18/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 14/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 12/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 05/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 31/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 27/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 24/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 23/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 22/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 21/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 20/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 17/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 16/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 15/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 14/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/10/2008 | 0,9000 | -1,10% | 0,9000 | 0,9000 | 0,9000 | 12.000 | 10.800,00 |
| 10/10/2008 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 08/10/2008 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 07/10/2008 | 0,9100 | -9,90% | 0,9100 | 0,9100 | 0,9100 | 5.000 | 4.550,00 |
| 06/10/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 03/10/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 02/10/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 29/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 23/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 22/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 19/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 17/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 12/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 09/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 08/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 7.000 | 7.070,00 |
| 04/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.000 | 1.010,00 |
| 03/9/2008 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 3.945 | 3.984,45 |
| 02/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 01/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 29/8/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 4.000 | 4.000,00 |
| 28/8/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/8/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/8/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/8/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/8/2008 | 1,0000 | -4,76% | 1,0000 | 1,0000 | 1,0000 | 60 | 60,00 |
| 21/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 13/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 12/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 08/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 07/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 06/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 04/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 01/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/7/2008 | 1,0500 | -8,70% | 1,0500 | 1,0500 | 1,0500 | 11.025 | 11.576,25 |
| 25/7/2008 | 1,1500 | -8,00% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 21/7/2008 | 1,2500 | 9,65% | 1,2500 | 1,2500 | 1,2500 | 25 | 31,25 |
| 04/7/2008 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 7.500 | 8.550,00 |
| 27/6/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/6/2008 | 1,1500 | 6,48% | 1,1500 | 1,1500 | 1,1500 | 18.854 | 21.682,10 |
| 13/6/2008 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 8.000 | 8.640,00 |
| 10/6/2008 | 1,0800 | -10,00% | 1,0800 | 1,0800 | 1,0800 | 54 | 58,32 |
| 09/5/2008 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 20.000 | 24.000,00 |
| 02/5/2008 | 1,1800 | -9,92% | 1,1800 | 1,1800 | 1,1800 | 40 | 47,20 |
| 05/3/2008 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 35 | 45,85 |
| 26/2/2008 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 11.603 | 15.083,90 |
| 19/2/2008 | 1,3200 | 5,60% | 1,3200 | 1,3200 | 1,3200 | 20 | 26,40 |
| 15/2/2008 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2500 | 80.000 | 100.000,00 |
| 12/2/2008 | 1,2200 | 8,93% | 1,2200 | 1,2200 | 1,2200 | 75 | 9.150,00 |
| 22/1/2008 | 1,1200 | -9,68% | 1,1400 | 1,1400 | 1,1200 | 26.135 | 2.928.700,00 |
| 15/1/2008 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 2.460 | 305.040,00 |
| 09/1/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 13.971 | 17.463,75 |
| 08/1/2008 | 1,2500 | -4,58% | 1,2500 | 1,2500 | 1,2500 | 2.780 | 3.475,00 |
| 03/1/2008 | 1,3100 | 3,97% | 1,2800 | 1,3100 | 1,2800 | 4.000 | 517.280,00 |
| 02/1/2008 | 1,2600 | -9,35% | 1,2600 | 1,2600 | 1,2600 | 3.000 | 378.000,00 |
| 20/12/2007 | 1,3900 | 6,11% | 1,3900 | 1,3900 | 1,3900 | 30 | 4.170,00 |
| 19/12/2007 | 1,3100 | 4,80% | 1,2900 | 1,3700 | 1,2700 | 27.620 | 35.401,00 |
| 18/12/2007 | 1,2500 | -6,02% | 1,2600 | 1,2600 | 1,2500 | 7.899 | 990.200,00 |
| 17/12/2007 | 1,3300 | -0,75% | 1,2100 | 1,3300 | 1,2100 | 501 | 66.621,00 |
| 11/12/2007 | 1,3400 | -2,19% | 1,2400 | 1,3400 | 1,2400 | 800 | 1.042,00 |
| 06/12/2007 | 1,3700 | 3,01% | 1,3700 | 1,3700 | 1,3700 | 300 | 411,00 |
| 29/11/2007 | 1,3300 | 0,00% | 1,2400 | 1,3300 | 1,2400 | 800 | 1.001,00 |
| 28/11/2007 | 1,3300 | 0,76% | 1,2900 | 1,3300 | 1,2900 | 3.700 | 4.853,00 |
| 27/11/2007 | 1,3200 | 1,54% | 1,3100 | 1,3300 | 1,2300 | 14.260 | 18.045,25 |
| 26/11/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 2.072 | 2.693,00 |
| 23/11/2007 | 1,3000 | 8,33% | 1,2900 | 1,3000 | 1,2900 | 3.200 | 4.140,00 |
| 16/11/2007 | 1,2000 | -0,83% | 1,2000 | 1,2500 | 1,2000 | 11.520 | 14.219,00 |
| 15/11/2007 | 1,2100 | -1,63% | 1,3400 | 1,3400 | 1,1800 | 2.116 | 2.727,00 |
| 14/11/2007 | 1,2300 | -2,38% | 1,2300 | 1,2300 | 1,2300 | 22.061 | 27.135,03 |
| 12/11/2007 | 1,2600 | 6,78% | 1,2900 | 1,2900 | 1,1700 | 48.028 | 60.188,56 |
| 09/11/2007 | 1,1800 | -1,67% | 1,1100 | 1,1800 | 1,1100 | 200 | 229,00 |
| 08/11/2007 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,2000 | 272 | 331,00 |
| 06/11/2007 | 1,2400 | -9,49% | 1,3700 | 1,3700 | 1,2400 | 3.000 | 3.985,00 |
| 02/11/2007 | 1,3700 | 7,03% | 1,3800 | 1,4000 | 1,2800 | 4.200 | 5.567,50 |
| 01/11/2007 | 1,2800 | -13,51% | 1,3400 | 1,4900 | 1,2800 | 7.032 | 9.595,00 |
| 31/10/2007 | 1,4800 | 0,00% | 1,4900 | 1,4900 | 1,4800 | 1.500 | 2.230,00 |
| 30/10/2007 | 1,4800 | 9,63% | 1,3700 | 1,4800 | 1,3700 | 35.050 | 51.246,00 |
| 26/10/2007 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,3200 | 5.900 | 7.789,00 |
| 23/10/2007 | 1,3200 | 3,13% | 1,1600 | 1,3200 | 1,1600 | 907 | 1.188,96 |
| 22/10/2007 | 1,2800 | -2,29% | 1,2800 | 1,3100 | 1,2800 | 2.791 | 3.589,00 |
| 19/10/2007 | 1,3100 | -6,43% | 1,3300 | 1,3300 | 1,3100 | 2.081 | 2.764,01 |
| 18/10/2007 | 1,4000 | 3,70% | 1,3500 | 1,4000 | 1,3500 | 2.000 | 2.716,00 |
| 17/10/2007 | 1,3500 | 0,75% | 1,3300 | 1,3500 | 1,3300 | 1.200 | 1.615,00 |
| 15/10/2007 | 1,3400 | 0,00% | 1,3300 | 1,3500 | 1,3000 | 2.006 | 2.635,09 |
| 12/10/2007 | 1,3400 | 3,08% | 1,3000 | 1,3400 | 1,3000 | 1.105 | 1.436,70 |
| 11/10/2007 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 10/10/2007 | 1,2900 | 6,61% | 1,2900 | 1,2900 | 1,2900 | 5.000 | 6.450,00 |
| 03/10/2007 | 1,2100 | -6,20% | 1,2400 | 1,2400 | 1,2100 | 36.509 | 44.785,89 |
| 02/10/2007 | 1,2900 | -3,73% | 1,2900 | 1,2900 | 1,2900 | 1 | 1,00 |
| 28/9/2007 | 1,3400 | 9,84% | 1,2300 | 1,3400 | 1,2200 | 137.500 | 171.024,80 |
| 27/9/2007 | 1,2200 | 1,67% | 1,2300 | 1,2300 | 1,2200 | 130.509 | 159.266,36 |
| 26/9/2007 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 20/9/2007 | 1,2600 | 3,28% | 1,2200 | 1,2600 | 1,2200 | 23.483 | 29.549,00 |
| 19/9/2007 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 1.000 | 1.220,00 |
| 18/9/2007 | 1,2200 | -9,63% | 1,2200 | 1,2200 | 1,2200 | 3.000 | 3.660,00 |
| 03/9/2007 | 1,3500 | 0,00% | 1,2600 | 1,3500 | 1,2200 | 6.320 | 7.782,50 |
| 30/8/2007 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 3.000 | 4.050,00 |
| 29/8/2007 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 10 | 14,00 |
| 28/8/2007 | 1,3500 | 0,00% | 1,3600 | 1,3600 | 1,3500 | 790 | 1.067,00 |
| 27/8/2007 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 10 | 14,00 |
| 24/8/2007 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 400 | 520,00 |
| 22/8/2007 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 10 | 14,00 |
| 21/8/2007 | 1,3000 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 5.815 | 7.459,50 |
| 16/8/2007 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 75 | 98,00 |
| 06/8/2007 | 1,3100 | 7,38% | 1,3000 | 1,3100 | 1,3000 | 10.010 | 13.013,10 |
| 02/8/2007 | 1,2200 | -9,63% | 1,2300 | 1,2300 | 1,2200 | 5.000 | 6.110,00 |
| 27/7/2007 | 1,3500 | 3,85% | 1,2300 | 1,3500 | 1,2300 | 11.083 | 13.871,99 |
| 19/7/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 32.918 | 42.793,40 |
| 18/7/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 3.100 | 4.030,00 |
| 16/7/2007 | 1,3000 | 0,00% | 1,2300 | 1,3000 | 1,2300 | 290 | 364,00 |
| 13/7/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 5.000 | 6.500,00 |
| 11/7/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 500 | 650,00 |
| 09/7/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 5.000 | 6.500,00 |
| 06/7/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 15.000 | 19.500,00 |
| 05/7/2007 | 1,3000 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 10.850 | 13.688,00 |
| 03/7/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 26.473 | 34.415,00 |
| 02/7/2007 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 5.054 | 6.570,00 |
| 29/6/2007 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 3.410 | 4.467,00 |
| 28/6/2007 | 1,3000 | 0,00% | 1,2700 | 1,3000 | 1,2700 | 21.160 | 27.209,00 |
| 27/6/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 3.000 | 3.900,00 |
| 22/6/2007 | 1,3000 | 0,78% | 1,2900 | 1,3300 | 1,2700 | 21.250 | 27.415,24 |
| 21/6/2007 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,1700 | 6.600 | 8.109,00 |
| 20/6/2007 | 1,2800 | 0,00% | 1,1600 | 1,2800 | 1,1600 | 2.528 | 3.171,85 |
| 18/6/2007 | 1,2800 | 3,23% | 1,1600 | 1,2800 | 1,1600 | 2.041 | 2.575,00 |
| 14/6/2007 | 1,2400 | -2,36% | 1,1500 | 1,2400 | 1,1500 | 16.270 | 20.049,00 |
| 12/6/2007 | 1,2700 | 1,60% | 1,2800 | 1,2800 | 1,2100 | 17.667 | 13.191,63 |
| 08/6/2007 | 1,2500 | -3,10% | 1,1700 | 1,3400 | 1,1700 | 23.750 | 11.174,85 |
| 07/6/2007 | 1,2900 | 9,32% | 1,2900 | 1,2900 | 1,1600 | 178.239 | 229.173,07 |
| 05/6/2007 | 1,1800 | 12,38% | 1,0500 | 1,2000 | 1,0500 | 49.179 | 5.523.400,00 |
| 04/6/2007 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0500 | 7.100 | 7.515,00 |
| 01/6/2007 | 1,0600 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 87.143 | 91.497,00 |
| 31/5/2007 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0300 | 18.000 | 19.014,71 |
| 30/5/2007 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2.000 | 2.120,00 |
| 24/5/2007 | 1,0600 | 2,91% | 1,0000 | 1,0600 | 1,0000 | 2.400 | 2.416,62 |
| 23/5/2007 | 1,0300 | -0,96% | 1,0300 | 1,0400 | 1,0300 | 13.484 | 13.909,00 |
| 18/5/2007 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1.000 | 1.040,00 |
| 15/5/2007 | 1,0400 | 1,96% | 0,9800 | 1,0400 | 0,9800 | 650 | 640,00 |
| 11/5/2007 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 75 | 77,00 |
| 10/5/2007 | 1,0300 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 1.585 | 1.587,00 |
| 09/5/2007 | 1,0300 | -9,65% | 1,0500 | 1,0500 | 1,0300 | 2.025 | 2.105,00 |
| 08/5/2007 | 1,1400 | 20,00% | 1,0000 | 1,1400 | 1,0000 | 18.856 | 19.469,27 |
| 07/5/2007 | 0,9500 | 3,26% | 0,9500 | 1,0100 | 0,9500 | 23.408 | 22.271,91 |
| 04/5/2007 | 0,9200 | 4,55% | 0,9200 | 0,9200 | 0,9200 | 480 | 442,00 |
| 03/5/2007 | 0,8800 | -2,22% | 0,8800 | 0,8800 | 0,8800 | 300 | 264,00 |
| 02/5/2007 | 0,9000 | 4,65% | 0,9000 | 0,9000 | 0,9000 | 500 | 450,00 |
| 27/4/2007 | 0,8600 | 2,38% | 0,8900 | 1,0000 | 0,8600 | 47.512 | 43.655,00 |
| 23/4/2007 | 0,8400 | -6,67% | 0,8400 | 0,8400 | 0,8400 | 6.800 | 5.712,00 |
| 20/4/2007 | 0,9000 | 3,45% | 0,8700 | 0,9000 | 0,8500 | 2.025 | 1.773,50 |
| 19/4/2007 | 0,8700 | 1,16% | 0,8600 | 0,8700 | 0,8500 | 29.354 | 25.242,98 |
| 18/4/2007 | 0,8600 | 8,86% | 0,8600 | 0,8600 | 0,8600 | 14 | 12,00 |
| 17/4/2007 | 0,7900 | -9,20% | 0,8700 | 0,8700 | 0,7900 | 900 | 767,00 |
| 16/4/2007 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 19.300 | 16.791,00 |
| 13/4/2007 | 0,8700 | 1,16% | 0,8700 | 0,8700 | 0,8700 | 4.400 | 3.828,00 |
| 12/4/2007 | 0,8600 | -1,15% | 0,8600 | 0,8600 | 0,8600 | 4.500 | 3.870,00 |
| 11/4/2007 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 400 | 348,00 |
| 05/4/2007 | 0,8700 | -5,43% | 0,8700 | 0,8700 | 0,8700 | 500 | 435,00 |
| 03/4/2007 | 0,9200 | 5,75% | 0,9200 | 0,9200 | 0,9200 | 500 | 460,00 |
| 02/4/2007 | 0,8700 | -4,40% | 0,8700 | 0,8700 | 0,8700 | 300 | 261,00 |
| 30/3/2007 | 0,9100 | 5,81% | 0,9100 | 0,9100 | 0,9100 | 500 | 455,00 |
| 22/3/2007 | 0,8600 | 8,86% | 0,8600 | 0,8600 | 0,8600 | 882 | 759,00 |
| 21/3/2007 | 0,7900 | -9,20% | 0,8500 | 0,9200 | 0,7900 | 207 | ,00 |
| 20/3/2007 | 0,8700 | 8,75% | 0,8700 | 0,8700 | 0,8700 | 70 | 61,00 |
| 16/3/2007 | 0,8000 | 6,67% | 0,8000 | 0,8000 | 0,8000 | 100 | 80,00 |
| 15/3/2007 | 0,7500 | 7,14% | 0,7500 | 0,7500 | 0,7500 | 200 | 150,00 |
| 14/3/2007 | 0,7000 | -9,09% | 0,7000 | 0,7000 | 0,7000 | 17.669 | 12.368,00 |
| 08/3/2007 | 0,7700 | -9,41% | 0,7700 | 0,7700 | 0,7700 | 250 | 192,20 |
| 02/3/2007 | 0,8500 | -9,57% | 0,8500 | 0,8500 | 0,8500 | 31 | 26,00 |
| 01/3/2007 | 0,9400 | -9,62% | 0,9400 | 0,9400 | 0,9400 | 50 | 47,00 |
| 21/2/2007 | 1,0400 | -9,57% | 1,0400 | 1,0400 | 1,0400 | 10 | 10,00 |
| 08/2/2007 | 1,1500 | 6,48% | 1,1500 | 1,1500 | 1,1500 | 196 | 225,00 |
| 01/2/2007 | 1,0800 | 9,09% | 0,9700 | 1,0800 | 0,9700 | 130 | 129,00 |
| 25/1/2007 | 0,9900 | 10,00% | 0,9900 | 0,9900 | 0,9900 | 40 | 40,00 |
| 19/1/2007 | 0,9000 | 9,76% | 0,8500 | 0,9000 | 0,8500 | 355 | 308,00 |
| 11/1/2007 | 0,8200 | 6,49% | 0,8200 | 0,8200 | 0,8200 | 1.000 | 820,00 |
| 08/1/2007 | 0,7700 | 10,00% | 0,7500 | 0,7700 | 0,7500 | 36.300 | 27.245,00 |
| 05/1/2007 | 0,7000 | -6,67% | 0,7000 | 0,7000 | 0,7000 | 8.898 | 6.228,60 |
| 02/1/2007 | 0,7500 | -6,25% | 0,7500 | 0,7500 | 0,7500 | 2.000 | 1.500,00 |
| 20/12/2006 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 700 | 560,00 |
| 14/12/2006 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 1.000 | ,00 |
| 11/12/2006 | 0,8000 | -2,44% | 0,8000 | 0,8000 | 0,8000 | 1.000 | ,00 |
| 07/12/2006 | 0,8200 | 1,23% | 0,8200 | 0,8200 | 0,8200 | 750 | ,00 |
| 06/12/2006 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 1.000 | ,00 |
| 05/12/2006 | 0,8100 | 1,25% | 0,8100 | 0,8100 | 0,8100 | 1.000 | ,00 |
| 30/11/2006 | 0,8000 | 6,67% | 0,7400 | 0,8000 | 0,7400 | 33.967 | ,00 |
| 29/11/2006 | 0,7500 | -3,85% | 0,7700 | 0,7700 | 0,7500 | 15.000 | ,00 |
| 23/11/2006 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 2.880 | ,00 |
| 20/11/2006 | 0,7800 | 0,00% | 0,7700 | 0,7800 | 0,7700 | 1.400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΣΤΙΧΑ | 1,6000 | 8,11 % | 0,1200 | 150 |
| ΣΙΔΜΑ | 1,9000 | 7,34 % | 0,1300 | 9.859 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 30 |
| TREK | 3,3500 | 6,01 % | 0,1900 | 2.966 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | 5,14 % | 0,0225 | 909.175 |
| ΜΟΝΤΑ | 5,6000 | 4,48 % | 0,2400 | 806 |
| ΚΕΚΡ | 2,3000 | 4,07 % | 0,0900 | 76.871 |
| ΝΑΚΑΣ | 3,7000 | 3,35 % | 0,1200 | 997 |
| ΦΡΙΓΟ | 0,4690 | 3,30 % | 0,0150 | 19.103 |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 0,2000 | 578 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8040 | -0,94 % | -0,0360 | 214.005.041 |
| ΕΤΕ | 14,2600 | -1,93 % | -0,2800 | 39.292.654 |
| ΠΕΙΡ | 7,5260 | -0,32 % | -0,0240 | 24.894.531 |
| ΕΥΡΩΒ | 3,7460 | -1,06 % | -0,0400 | 9.865.044 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 6.385.084 |
| ΟΠΑΠ | 18,4300 | 0,16 % | 0,0300 | 5.861.424 |
| MTLN | 43,8000 | 0,50 % | 0,2200 | 4.193.982 |
| TITC | 54,6000 | 2,63 % | 1,4000 | 3.468.800 |
| BOCHGR | 8,4600 | -1,63 % | -0,1400 | 3.075.008 |
| ΔΕΗ | 18,6300 | 0,16 % | 0,0300 | 2.878.387 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8040 | -0,94 % | 60.888.109 | 214,01εκ. |
| ΠΕΙΡ | 7,5260 | -0,32 % | 3.318.070 | 24,89εκ. |
| ΕΤΕ | 14,2600 | -1,93 % | 2.753.454 | 39,29εκ. |
| ΕΥΡΩΒ | 3,7460 | -1,06 % | 2.646.033 | 9,87εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4600 | 5,14 % | 909.175 | 420,5χιλ. |
| CREDIA | 1,6760 | -0,36 % | 416.965 | 697,3χιλ. |
| ΙΝΛΟΤ | 1,0780 | -0,92 % | 390.602 | 421,5χιλ. |
| BOCHGR | 8,4600 | -1,63 % | 362.700 | 3,08εκ. |
| ΟΠΑΠ | 18,4300 | 0,16 % | 318.551 | 5,86εκ. |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 227.097 | 6,39εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8040 | -0,94 % | 60.888.109 | 2,63 % |
| ΤΖΚΑ | 1,6700 | 1,52 % | 16.705 | 0,55 % |
| ΚΕΚΡ | 2,3000 | 4,07 % | 76.871 | 0,39 % |
| ΕΤΕ | 14,2600 | -1,93 % | 2.753.454 | 0,30 % |
| ΚΑΙΡΟΜΕΖ | 0,4600 | 5,14 % | 909.175 | 0,29 % |
| ΠΕΙΡ | 7,5260 | -0,32 % | 3.318.070 | 0,27 % |
| REALCONS | 5,8000 | 0,00 % | 41.098 | 0,19 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 227.097 | 0,17 % |
| ΚΟΥΑΛ | 1,3100 | -1,21 % | 59.161 | 0,17 % |
| EIS | 2,0300 | -0,73 % | 22.839 | 0,15 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8500 | -6,59 % | 5.091 | 8,79 % |
| REALCONS | 5,8000 | 0,00 % | 41.098 | 8,28 % |
| ΣΙΔΜΑ | 1,9000 | 7,34 % | 9.859 | 7,34 % |
| ΚΕΚΡ | 2,3000 | 4,07 % | 76.871 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 578 | 7,04 % |
| ΠΡΔ | 0,4620 | 0,43 % | 9.644 | 5,65 % |
| ΜΟΝΤΑ | 5,6000 | 4,48 % | 806 | 5,60 % |
| ΝΑΚΑΣ | 3,7000 | 3,35 % | 997 | 5,59 % |
| ΔΑΙΟΣ | 6,6500 | -5,00 % | 1.300 | 5,00 % |
| ΔΡΟΜΕ | 0,3650 | -1,08 % | 385 | 4,61 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|