| 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
ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)
2,2700 €
0,0000 (0,00%)
- Άνοιγμα 2,2700
- Υψηλό 2,3400
- Χαμηλό 2,2600
- Όγκος 32.387
- Τζίρος 74.301 €
- Πράξεις 106
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 3,4600 | 2,37% | 3,5600 | 3,5600 | 3,4000 | 1.200 | ,00 |
| 18/9/2008 | 3,3800 | -2,87% | 3,4000 | 3,4000 | 3,3200 | 698 | ,00 |
| 17/9/2008 | 3,4800 | -1,69% | 3,6200 | 3,7400 | 3,4000 | 2.096 | ,00 |
| 16/9/2008 | 3,5400 | -1,67% | 3,4000 | 3,6800 | 3,4000 | 1.750 | ,00 |
| 15/9/2008 | 3,6000 | -1,10% | 3,6000 | 3,8400 | 3,4800 | 3.170 | ,00 |
| 12/9/2008 | 3,6400 | -3,70% | 3,8200 | 3,9000 | 3,6200 | 745 | ,00 |
| 11/9/2008 | 3,7800 | -1,05% | 3,7400 | 3,8200 | 3,6600 | 1.763 | ,00 |
| 10/9/2008 | 3,8200 | -1,55% | 3,7600 | 3,8400 | 3,7600 | 1.160 | ,00 |
| 09/9/2008 | 3,8800 | 1,57% | 3,8800 | 3,8800 | 3,8800 | 550 | ,00 |
| 08/9/2008 | 3,8200 | -1,04% | 3,8000 | 3,8600 | 3,7600 | 1.875 | ,00 |
| 05/9/2008 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 10 | ,00 |
| 04/9/2008 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 3.500 | ,00 |
| 03/9/2008 | 3,8600 | 0,52% | 3,8400 | 3,9000 | 3,8000 | 675 | ,00 |
| 02/9/2008 | 3,8400 | -0,52% | 3,8600 | 3,8800 | 3,7600 | 800 | ,00 |
| 01/9/2008 | 3,8600 | -0,52% | 3,8400 | 3,9400 | 3,8000 | 2.488 | ,00 |
| 29/8/2008 | 3,8800 | -0,51% | 3,9000 | 3,9200 | 3,8600 | 600 | ,00 |
| 28/8/2008 | 3,9000 | -0,51% | 3,8000 | 3,9000 | 3,8000 | 1.600 | ,00 |
| 27/8/2008 | 3,9200 | 1,03% | 3,8800 | 3,9200 | 3,8800 | 750 | ,00 |
| 26/8/2008 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 25/8/2008 | 3,8800 | -1,02% | 3,8600 | 3,9000 | 3,8000 | 1.727 | ,00 |
| 22/8/2008 | 3,9200 | 0,51% | 3,8400 | 3,9200 | 3,8400 | 2.500 | ,00 |
| 21/8/2008 | 3,9000 | 1,56% | 3,7800 | 3,9200 | 3,7800 | 1.960 | ,00 |
| 20/8/2008 | 3,8400 | 0,52% | 3,8200 | 3,8400 | 3,7400 | 1.178 | ,00 |
| 19/8/2008 | 3,8200 | -1,55% | 3,7600 | 3,8800 | 3,7600 | 3.360 | ,00 |
| 18/8/2008 | 3,8800 | 3,19% | 3,7800 | 3,9600 | 3,7600 | 1.025 | ,00 |
| 14/8/2008 | 3,7600 | -5,05% | 3,8000 | 3,9800 | 3,7400 | 876 | ,00 |
| 13/8/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 12/8/2008 | 3,9600 | 4,21% | 3,8000 | 3,9600 | 3,8000 | 500 | ,00 |
| 11/8/2008 | 3,8000 | -1,04% | 3,8000 | 3,8600 | 3,5800 | 1.338 | ,00 |
| 08/8/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 07/8/2008 | 3,8400 | -1,03% | 3,7600 | 3,9000 | 3,6600 | 1.483 | ,00 |
| 06/8/2008 | 3,8800 | 1,04% | 3,8400 | 3,8800 | 3,8000 | 5.320 | ,00 |
| 05/8/2008 | 3,8400 | 2,13% | 3,7600 | 3,9000 | 3,7400 | 200 | ,00 |
| 04/8/2008 | 3,7600 | -3,59% | 3,8000 | 3,8000 | 3,7600 | 100 | ,00 |
| 01/8/2008 | 3,9000 | -1,52% | 3,8600 | 3,9000 | 3,8400 | 150 | ,00 |
| 31/7/2008 | 3,9600 | 0,00% | 3,9000 | 3,9600 | 3,9000 | 175 | ,00 |
| 30/7/2008 | 3,9600 | 1,54% | 3,9000 | 3,9600 | 3,8600 | 1.270 | ,00 |
| 29/7/2008 | 3,9000 | 0,00% | 3,7600 | 3,9000 | 3,7400 | 840 | ,00 |
| 28/7/2008 | 3,9000 | 0,00% | 3,8000 | 3,9000 | 3,7600 | 7.415 | ,00 |
| 25/7/2008 | 3,9000 | -0,51% | 3,8000 | 3,9200 | 3,7600 | 1.850 | ,00 |
| 24/7/2008 | 3,9200 | -0,51% | 3,8600 | 3,9200 | 3,8000 | 2.420 | ,00 |
| 23/7/2008 | 3,9400 | -0,51% | 4,0000 | 4,0200 | 3,8600 | 1.965 | ,00 |
| 22/7/2008 | 3,9600 | 0,51% | 3,8000 | 3,9600 | 3,8000 | 1.936 | ,00 |
| 21/7/2008 | 3,9400 | 1,03% | 3,8400 | 3,9400 | 3,8000 | 950 | ,00 |
| 18/7/2008 | 3,9000 | 2,09% | 3,8600 | 3,9000 | 3,8600 | 125 | ,00 |
| 17/7/2008 | 3,8200 | 4,37% | 3,7200 | 3,9400 | 3,6600 | 2.914 | ,00 |
| 16/7/2008 | 3,6600 | -5,18% | 3,8800 | 3,8800 | 3,6600 | 7.420 | ,00 |
| 15/7/2008 | 3,8600 | -1,53% | 3,7400 | 3,8800 | 3,7200 | 3.906 | ,00 |
| 14/7/2008 | 3,9200 | 0,00% | 3,8600 | 3,9600 | 3,7600 | 2.003 | ,00 |
| 11/7/2008 | 3,9200 | -2,00% | 3,9400 | 3,9600 | 3,8000 | 3.375 | ,00 |
| 10/7/2008 | 4,0000 | 1,01% | 3,9600 | 4,0000 | 3,8000 | 1.200 | ,00 |
| 09/7/2008 | 3,9600 | 0,51% | 4,0000 | 4,0200 | 3,8800 | 250 | ,00 |
| 08/7/2008 | 3,9400 | -2,48% | 3,9000 | 3,9400 | 3,8000 | 1.855 | ,00 |
| 07/7/2008 | 4,0400 | 3,59% | 3,9200 | 4,0400 | 3,9200 | 250 | ,00 |
| 04/7/2008 | 3,9000 | 2,09% | 3,8000 | 3,9400 | 3,7200 | 1.650 | ,00 |
| 03/7/2008 | 3,8200 | -0,52% | 3,7200 | 3,8600 | 3,6600 | 3.375 | ,00 |
| 02/7/2008 | 3,8400 | -3,52% | 3,9000 | 3,9800 | 3,7600 | 1.495 | ,00 |
| 01/7/2008 | 3,9800 | -0,50% | 3,9400 | 4,0000 | 3,8800 | 519 | ,00 |
| 30/6/2008 | 4,0000 | -0,99% | 3,9400 | 4,0200 | 3,9000 | 2.110 | ,00 |
| 27/6/2008 | 4,0400 | -1,94% | 3,9800 | 4,1000 | 3,8200 | 2.170 | ,00 |
| 26/6/2008 | 4,1200 | -0,48% | 4,0600 | 4,1600 | 3,9000 | 2.855 | ,00 |
| 25/6/2008 | 4,1400 | -2,82% | 4,2600 | 4,2600 | 4,1400 | 705 | ,00 |
| 24/6/2008 | 4,2600 | -1,39% | 4,3200 | 4,3400 | 4,1200 | 1.605 | ,00 |
| 23/6/2008 | 4,3200 | -0,92% | 4,3200 | 4,3600 | 4,2600 | 2.150 | ,00 |
| 20/6/2008 | 4,3600 | 0,93% | 4,3400 | 4,4200 | 4,3400 | 525 | ,00 |
| 19/6/2008 | 4,3200 | -1,37% | 4,3600 | 4,3800 | 4,3200 | 300 | ,00 |
| 18/6/2008 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 17/6/2008 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 13/6/2008 | 4,3800 | 2,34% | 4,2800 | 4,3800 | 4,2800 | 400 | ,00 |
| 12/6/2008 | 4,2800 | -3,17% | 4,2800 | 4,4200 | 4,2400 | 3.913 | ,00 |
| 11/6/2008 | 4,4200 | 1,84% | 4,4200 | 4,4200 | 4,4200 | 1 | ,00 |
| 10/6/2008 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 180 | ,00 |
| 09/6/2008 | 4,3400 | 0,00% | 4,1800 | 4,3400 | 4,1800 | 700 | ,00 |
| 06/6/2008 | 4,3400 | -2,25% | 4,3800 | 4,4200 | 4,2200 | 6.530 | ,00 |
| 05/6/2008 | 4,4400 | -0,45% | 4,4400 | 4,4600 | 4,3400 | 3.005 | ,00 |
| 04/6/2008 | 4,4600 | 0,45% | 4,4600 | 4,4600 | 4,4600 | 38 | ,00 |
| 03/6/2008 | 4,4400 | 0,00% | 4,3200 | 4,4400 | 4,3000 | 1.500 | ,00 |
| 02/6/2008 | 4,4400 | 0,45% | 4,2600 | 4,4400 | 4,2600 | 150 | ,00 |
| 30/5/2008 | 4,4200 | 0,00% | 4,3200 | 4,4400 | 4,3000 | 2.445 | ,00 |
| 29/5/2008 | 4,4200 | 0,91% | 4,3800 | 4,4200 | 4,3000 | 1.236 | ,00 |
| 28/5/2008 | 4,3800 | -1,79% | 4,2600 | 4,4400 | 4,2600 | 2.650 | ,00 |
| 27/5/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 26/5/2008 | 4,4600 | -0,45% | 4,3600 | 4,4600 | 4,3600 | 255 | ,00 |
| 23/5/2008 | 4,4800 | 2,75% | 4,2000 | 4,4800 | 4,2000 | 3.125 | ,00 |
| 22/5/2008 | 4,3600 | 1,40% | 4,1800 | 4,3600 | 4,1600 | 3.555 | ,00 |
| 21/5/2008 | 4,3000 | -5,29% | 4,3800 | 4,4800 | 4,1000 | 10.390 | ,00 |
| 20/5/2008 | 4,5400 | -1,30% | 4,3600 | 4,6000 | 4,3600 | 1.610 | ,00 |
| 19/5/2008 | 4,6000 | 1,77% | 4,6000 | 4,6000 | 4,6000 | 25 | ,00 |
| 16/5/2008 | 4,5200 | 3,67% | 4,2200 | 4,5400 | 4,2200 | 1.335 | ,00 |
| 15/5/2008 | 4,3600 | 0,00% | 4,2200 | 4,3600 | 4,1600 | 2.580 | ,00 |
| 14/5/2008 | 4,3600 | 0,00% | 4,3400 | 4,4800 | 4,3400 | 3.950 | ,00 |
| 13/5/2008 | 4,3600 | -9,17% | 4,8000 | 4,8000 | 4,3200 | 25.755 | ,00 |
| 12/5/2008 | 4,8000 | -1,64% | 4,6800 | 4,9800 | 4,6800 | 30.094 | ,00 |
| 09/5/2008 | 4,8800 | 1,67% | 4,7400 | 4,9200 | 4,7000 | 14.680 | ,00 |
| 08/5/2008 | 4,8000 | -1,23% | 4,6000 | 4,8200 | 4,6000 | 880 | ,00 |
| 07/5/2008 | 4,8600 | 2,10% | 4,6000 | 4,8600 | 4,6000 | 1.525 | ,00 |
| 06/5/2008 | 4,7600 | -1,24% | 4,7600 | 4,8400 | 4,4000 | 9.170 | ,00 |
| 05/5/2008 | 4,8200 | -1,23% | 4,6600 | 5,0400 | 4,6600 | 45.087 | ,00 |
| 02/5/2008 | 4,8800 | 2,52% | 4,7600 | 4,9200 | 4,6600 | 24.710 | ,00 |
| 30/4/2008 | 4,7600 | 4,85% | 4,4400 | 4,7800 | 4,4400 | 16.655 | ,00 |
| 29/4/2008 | 4,5400 | 7,58% | 4,2400 | 4,5800 | 4,2200 | 13.220 | ,00 |
| 24/4/2008 | 4,2200 | 9,90% | 3,9200 | 4,2200 | 3,7400 | 17.449 | ,00 |
| 23/4/2008 | 3,8400 | 1,05% | 3,8000 | 3,8600 | 3,7200 | 2.749 | ,00 |
| 22/4/2008 | 3,8000 | 2,15% | 3,6000 | 4,0000 | 3,6000 | 1.771 | ,00 |
| 21/4/2008 | 3,7200 | 0,00% | 3,5800 | 3,7200 | 3,5800 | 990 | ,00 |
| 18/4/2008 | 3,7200 | 1,09% | 3,5600 | 3,7600 | 3,5400 | 3.000 | ,00 |
| 17/4/2008 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,5200 | 1.886 | ,00 |
| 16/4/2008 | 3,6800 | 0,00% | 3,5800 | 3,6800 | 3,5800 | 650 | ,00 |
| 15/4/2008 | 3,6800 | 1,10% | 3,6400 | 3,8200 | 3,4800 | 6.030 | ,00 |
| 14/4/2008 | 3,6400 | -2,15% | 3,6000 | 3,6400 | 3,4400 | 1.241 | ,00 |
| 11/4/2008 | 3,7200 | -2,11% | 3,7600 | 3,7800 | 3,4800 | 10.411 | ,00 |
| 10/4/2008 | 3,8000 | 0,00% | 3,7200 | 3,8000 | 3,6200 | 3.138 | ,00 |
| 09/4/2008 | 3,8000 | 1,60% | 3,7800 | 3,8000 | 3,6200 | 548 | ,00 |
| 08/4/2008 | 3,7400 | -0,53% | 3,6200 | 3,7400 | 3,6200 | 950 | ,00 |
| 07/4/2008 | 3,7600 | -0,53% | 3,8200 | 3,8200 | 3,7200 | 410 | ,00 |
| 04/4/2008 | 3,7800 | 0,00% | 3,7200 | 3,8000 | 3,6000 | 2.385 | ,00 |
| 03/4/2008 | 3,7800 | -3,57% | 3,8000 | 3,8200 | 3,7600 | 5.490 | ,00 |
| 02/4/2008 | 3,9200 | -1,51% | 3,8400 | 3,9600 | 3,8000 | 6.237 | ,00 |
| 01/4/2008 | 3,9800 | 0,00% | 3,8600 | 3,9800 | 3,8200 | 5.166 | ,00 |
| 31/3/2008 | 3,9800 | 0,00% | 3,8200 | 3,9800 | 3,8200 | 675 | ,00 |
| 28/3/2008 | 3,9800 | 5,29% | 3,7000 | 3,9800 | 3,6800 | 6.593 | ,00 |
| 27/3/2008 | 3,7800 | 0,00% | 3,5800 | 3,8000 | 3,5800 | 3.768 | ,00 |
| 26/3/2008 | 3,7800 | 1,61% | 3,6800 | 3,7800 | 3,6800 | 2.144 | ,00 |
| 20/3/2008 | 3,7200 | -2,62% | 3,7800 | 3,8000 | 3,4600 | 13.888 | ,00 |
| 19/3/2008 | 3,8200 | -1,04% | 3,6600 | 3,9200 | 3,6600 | 2.165 | ,00 |
| 18/3/2008 | 3,8600 | 0,52% | 3,9400 | 3,9600 | 3,7000 | 2.230 | ,00 |
| 17/3/2008 | 3,8400 | -2,54% | 3,8000 | 4,0400 | 3,6600 | 3.805 | ,00 |
| 14/3/2008 | 3,9400 | 0,00% | 3,8200 | 3,9600 | 3,8200 | 336 | ,00 |
| 13/3/2008 | 3,9400 | -1,01% | 4,0600 | 4,0800 | 3,8600 | 5.421 | ,00 |
| 12/3/2008 | 3,9800 | 0,51% | 4,0800 | 4,1200 | 3,9800 | 813 | ,00 |
| 11/3/2008 | 3,9600 | -2,46% | 4,0000 | 4,0000 | 3,7800 | 3.525 | ,00 |
| 07/3/2008 | 4,0600 | -1,46% | 3,8800 | 4,0600 | 3,8800 | 2.020 | ,00 |
| 06/3/2008 | 4,1200 | 8,99% | 3,6200 | 4,1200 | 3,6200 | 11.550 | ,00 |
| 03/3/2008 | 3,7800 | -1,56% | 3,6600 | 3,8400 | 3,4800 | 3.220 | ,00 |
| 29/2/2008 | 3,8400 | -1,03% | 3,8000 | 3,8600 | 3,8000 | 2.700 | ,00 |
| 28/2/2008 | 3,8800 | -1,02% | 4,2000 | 4,2000 | 3,6000 | 8.720 | ,00 |
| 27/2/2008 | 3,9200 | 4,26% | 3,7000 | 3,9800 | 3,5600 | 19.956 | ,00 |
| 26/2/2008 | 3,7600 | 1,08% | 3,8600 | 3,8600 | 3,4400 | 7.269 | ,00 |
| 25/2/2008 | 3,7200 | -0,53% | 3,8200 | 3,8200 | 3,6400 | 1.085 | ,00 |
| 22/2/2008 | 3,7400 | -2,60% | 3,8000 | 3,8200 | 3,6200 | 16.984 | ,00 |
| 21/2/2008 | 3,8400 | 3,23% | 3,6800 | 3,9200 | 3,5400 | 38.523 | ,00 |
| 20/2/2008 | 3,7200 | -2,62% | 3,9400 | 3,9400 | 3,6200 | 9.095 | ,00 |
| 19/2/2008 | 3,8200 | -1,55% | 3,7600 | 4,1000 | 3,7600 | 5.773 | ,00 |
| 18/2/2008 | 3,8800 | -6,28% | 3,9600 | 4,1200 | 3,7600 | 14.450 | ,00 |
| 15/2/2008 | 4,1400 | -9,21% | 4,6400 | 4,6800 | 3,7200 | 92.340 | ,00 |
| 14/2/2008 | 4,5600 | 17,53% | 4,0000 | 4,6200 | 4,0000 | 118.048 | ,00 |
| 13/2/2008 | 3,8800 | 19,75% | 3,3000 | 3,8800 | 3,2400 | 72.670 | ,00 |
| 12/2/2008 | 3,2400 | 0,00% | 3,3000 | 3,3600 | 3,0000 | 42.663 | ,00 |
| 11/2/2008 | 3,2400 | 19,12% | 2,8000 | 3,2600 | 2,8000 | 56.568 | ,00 |
| 08/2/2008 | 2,7200 | 9,68% | 2,4600 | 2,7800 | 2,4600 | 35.924 | ,00 |
| 07/2/2008 | 2,4800 | 6,90% | 2,3200 | 2,4800 | 2,3200 | 10.743 | ,00 |
| 06/2/2008 | 2,3200 | 5,45% | 2,2000 | 2,3400 | 2,2000 | 6.890 | ,00 |
| 05/2/2008 | 2,2000 | 2,80% | 2,2800 | 2,2800 | 2,1200 | 9.129 | ,00 |
| 04/2/2008 | 2,1400 | 0,00% | 2,1400 | 2,2000 | 2,1400 | 2.605 | ,00 |
| 01/2/2008 | 2,1400 | -1,83% | 2,2000 | 2,2000 | 2,1200 | 2.305 | ,00 |
| 31/1/2008 | 2,1800 | 0,00% | 2,1000 | 2,2000 | 2,1000 | 2.576 | ,00 |
| 30/1/2008 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 478 | ,00 |
| 29/1/2008 | 2,1800 | 0,00% | 2,1600 | 2,1800 | 2,1600 | 675 | ,00 |
| 28/1/2008 | 2,1800 | -3,54% | 2,1000 | 2,2000 | 2,1000 | 4.315 | ,00 |
| 25/1/2008 | 2,2600 | 3,67% | 2,2800 | 2,3000 | 2,0800 | 2.370 | ,00 |
| 24/1/2008 | 2,1800 | 9,00% | 2,0200 | 2,1800 | 2,0200 | 3.301 | ,00 |
| 23/1/2008 | 2,0000 | -4,76% | 2,1000 | 2,1600 | 1,9600 | 10.598 | ,00 |
| 22/1/2008 | 2,1000 | -0,94% | 2,0800 | 2,1200 | 1,9400 | 3.597 | ,00 |
| 21/1/2008 | 2,1200 | -8,62% | 2,1000 | 2,3200 | 2,1000 | 5.946 | ,00 |
| 18/1/2008 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,3000 | 290 | ,00 |
| 17/1/2008 | 2,3000 | 1,77% | 2,3400 | 2,3400 | 2,2000 | 2.547 | ,00 |
| 16/1/2008 | 2,2600 | -1,74% | 2,2400 | 2,2600 | 2,1400 | 2.345 | ,00 |
| 15/1/2008 | 2,3000 | -0,86% | 2,3800 | 2,4000 | 2,3000 | 296 | ,00 |
| 14/1/2008 | 2,3200 | -3,33% | 2,2600 | 2,3800 | 2,2400 | 953 | ,00 |
| 11/1/2008 | 2,4000 | 0,84% | 2,3600 | 2,4200 | 2,2600 | 2.619 | ,00 |
| 10/1/2008 | 2,3800 | -9,85% | 2,5800 | 2,6200 | 2,3800 | 7.655 | ,00 |
| 09/1/2008 | 2,6400 | -2,94% | 2,6200 | 2,6400 | 2,6000 | 805 | ,00 |
| 08/1/2008 | 2,7200 | 1,49% | 2,6000 | 2,7200 | 2,6000 | 1.265 | ,00 |
| 07/1/2008 | 2,6800 | -1,47% | 2,6200 | 2,7200 | 2,6200 | 749 | ,00 |
| 04/1/2008 | 2,7200 | -3,55% | 2,8000 | 2,8000 | 2,6800 | 3.545 | ,00 |
| 03/1/2008 | 2,8200 | -1,40% | 2,8200 | 2,8200 | 2,8200 | 100 | ,00 |
| 02/1/2008 | 2,8600 | -1,38% | 2,9000 | 2,9000 | 2,8000 | 2.325 | ,00 |
| 31/12/2007 | 2,9000 | 0,00% | 2,8000 | 2,9200 | 2,7400 | 273 | 761,35 |
| 28/12/2007 | 2,9000 | 4,32% | 2,8000 | 2,9000 | 2,7800 | 1.600 | 4.534,48 |
| 27/12/2007 | 2,7800 | 0,00% | 2,7200 | 2,8000 | 2,7200 | 1.668 | 4.557,48 |
| 24/12/2007 | 2,7800 | -0,71% | 2,8800 | 2,9000 | 2,7800 | 150 | 422,60 |
| 21/12/2007 | 2,8000 | -3,45% | 2,7400 | 2,8200 | 2,7400 | 2.402 | 6.666,52 |
| 20/12/2007 | 2,9000 | -1,36% | 2,7400 | 2,9000 | 2,7400 | 5.314 | 14.751,67 |
| 19/12/2007 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 18/12/2007 | 2,9400 | -2,00% | 2,8600 | 2,9400 | 2,8000 | 205 | 587,00 |
| 17/12/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/12/2007 | 3,0000 | 1,35% | 2,9600 | 3,0000 | 2,9600 | 520 | 1.550,26 |
| 13/12/2007 | 2,9600 | 0,00% | 2,9000 | 2,9600 | 2,9000 | 250 | 725,60 |
| 12/12/2007 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9400 | 390 | 1.152,40 |
| 11/12/2007 | 2,9600 | -1,99% | 3,0000 | 3,0400 | 2,8400 | 7.397 | 21.856,61 |
| 10/12/2007 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 07/12/2007 | 3,0200 | 0,67% | 3,0200 | 3,0200 | 3,0200 | 44 | 132,88 |
| 06/12/2007 | 3,0000 | 0,00% | 3,0000 | 3,0400 | 3,0000 | 2.525 | 7.586,00 |
| 05/12/2007 | 3,0000 | 0,00% | 2,9600 | 3,0000 | 2,9400 | 3.175 | 9.483,56 |
| 04/12/2007 | 3,0000 | 0,67% | 2,9800 | 3,0200 | 2,9000 | 587 | 1.720,36 |
| 03/12/2007 | 2,9800 | 2,76% | 2,9800 | 2,9800 | 2,9000 | 5.416 | 15.906,82 |
| 30/11/2007 | 2,9000 | -5,84% | 3,0600 | 3,0600 | 2,9000 | 1.405 | 4.104,50 |
| 29/11/2007 | 3,0800 | 1,32% | 2,9400 | 3,0800 | 2,9400 | 1.511 | 4.647,82 |
| 28/11/2007 | 3,0400 | 2,70% | 2,9600 | 3,0600 | 2,9600 | 2.175 | 6.495,43 |
| 27/11/2007 | 2,9600 | -1,99% | 2,9200 | 2,9600 | 2,9000 | 535 | 1.575,90 |
| 26/11/2007 | 3,0200 | 2,72% | 2,9800 | 3,0200 | 2,8000 | 3.345 | 9.888,36 |
| 23/11/2007 | 2,9400 | 2,08% | 2,9600 | 2,9600 | 2,8400 | 655 | ,00 |
| 22/11/2007 | 2,8800 | 0,00% | 2,8400 | 2,8800 | 2,8400 | 560 | 3.526,00 |
| 21/11/2007 | 2,8800 | -3,36% | 2,9000 | 2,9000 | 2,8200 | 1.640 | 4.734,71 |
| 20/11/2007 | 2,9800 | -1,97% | 2,8600 | 3,0200 | 2,8600 | 3.480 | 10.284,50 |
| 19/11/2007 | 3,0400 | -2,56% | 2,9200 | 3,0400 | 2,8600 | 9.030 | 26.831,36 |
| 16/11/2007 | 3,1200 | 8,33% | 2,8000 | 3,1200 | 2,8000 | 4.800 | 14.235,90 |
| 15/11/2007 | 2,8800 | -2,70% | 2,8400 | 2,8800 | 2,7600 | 3.020 | 8.444,06 |
| 14/11/2007 | 2,9600 | 2,07% | 2,8400 | 2,9800 | 2,8400 | 2.023 | 5.833,35 |
| 13/11/2007 | 2,9000 | -2,03% | 2,7600 | 2,9000 | 2,7600 | 7.805 | 21.972,23 |
| 12/11/2007 | 2,9600 | -1,33% | 2,9600 | 3,0400 | 2,8600 | 3.255 | 9.699,30 |
| 09/11/2007 | 3,0000 | -3,23% | 3,0200 | 3,0400 | 2,9000 | 2.685 | 8.069,78 |
| 08/11/2007 | 3,1000 | 0,00% | 3,0400 | 3,1200 | 3,0400 | 1.575 | 4.807,87 |
| 07/11/2007 | 3,1000 | -1,27% | 3,1200 | 3,1800 | 3,0000 | 4.550 | 13.939,91 |
| 06/11/2007 | 3,1400 | 3,97% | 3,0600 | 3,1400 | 3,0600 | 255 | 800,30 |
| 05/11/2007 | 3,0200 | -6,79% | 3,2400 | 3,2400 | 2,9800 | 7.144 | 21.874,52 |
| 02/11/2007 | 3,2400 | -1,82% | 3,1200 | 3,3000 | 3,0400 | 8.195 | 25.639,50 |
| 01/11/2007 | 3,3000 | -1,79% | 3,3800 | 3,3800 | 3,2200 | 2.110 | 6.816,63 |
| 31/10/2007 | 3,3600 | -1,18% | 3,2800 | 3,3600 | 3,2800 | 550 | 1.806,50 |
| 30/10/2007 | 3,4000 | -0,58% | 3,3600 | 3,4200 | 3,2800 | 1.310 | 4.432,20 |
| 29/10/2007 | 3,4200 | 0,00% | 3,3800 | 3,4200 | 3,3800 | 2.643 | 9.021,55 |
| 26/10/2007 | 3,4200 | 0,59% | 3,4000 | 3,4200 | 3,4000 | 4.072 | 13.896,50 |
| 25/10/2007 | 3,4000 | 2,41% | 3,3000 | 3,4000 | 3,3000 | 2.500 | 8.361,50 |
| 24/10/2007 | 3,3200 | 0,00% | 3,3000 | 3,3600 | 3,3000 | 2.890 | 9.560,36 |
| 23/10/2007 | 3,3200 | 0,61% | 3,2000 | 3,3200 | 3,1800 | 2.228 | 7.268,57 |
| 22/10/2007 | 3,3000 | 0,61% | 3,2400 | 3,3000 | 3,1600 | 3.860 | 12.258,30 |
| 19/10/2007 | 3,2800 | -3,53% | 3,3200 | 3,3200 | 3,2800 | 1.901 | 6.152,48 |
| 18/10/2007 | 3,4000 | 0,59% | 3,3800 | 3,4000 | 3,2800 | 4.441 | 14.883,48 |
| 17/10/2007 | 3,3800 | 1,81% | 3,3000 | 3,3800 | 3,2400 | 3.280 | 10.758,60 |
| 16/10/2007 | 3,3200 | -1,19% | 3,2400 | 3,3400 | 3,2200 | 3.434 | 11.147,35 |
| 15/10/2007 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 655 | 2.200,80 |
| 12/10/2007 | 3,3600 | -0,59% | 3,3600 | 3,3600 | 3,3600 | 615 | 2.064,72 |
| 11/10/2007 | 3,3800 | -0,59% | 3,3000 | 3,3800 | 3,2800 | 2.316 | 7.682,69 |
| 10/10/2007 | 3,4000 | -3,41% | 3,5000 | 3,5000 | 3,4000 | 1.163 | 3.988,00 |
| 09/10/2007 | 3,5200 | 0,57% | 3,5000 | 3,5400 | 3,4200 | 2.281 | 7.922,74 |
| 08/10/2007 | 3,5000 | -2,23% | 3,5800 | 3,5800 | 3,5000 | 464 | 1.624,80 |
| 05/10/2007 | 3,5800 | 2,29% | 3,5200 | 3,6600 | 3,5000 | 1.711 | 6.056,67 |
| 04/10/2007 | 3,5000 | -1,69% | 3,4800 | 3,5400 | 3,4800 | 772 | 2.714,95 |
| 03/10/2007 | 3,5600 | 0,56% | 3,5200 | 3,5600 | 3,5200 | 1.609 | 5.686,64 |
| 02/10/2007 | 3,5400 | 0,00% | 3,6800 | 3,6800 | 3,4600 | 6.333 | 22.135,72 |
| 01/10/2007 | 3,5400 | -4,32% | 3,6000 | 3,6600 | 3,5400 | 4.523 | 16.384,16 |
| 28/9/2007 | 3,7000 | 0,54% | 3,6600 | 3,7800 | 3,6000 | 3.855 | 3.114,00 |
| 27/9/2007 | 3,6800 | 0,00% | 3,5800 | 3,6800 | 3,5800 | 1.158 | 4.177,15 |
| 26/9/2007 | 3,6800 | 1,10% | 3,8000 | 3,8000 | 3,5400 | 755 | 2.758,38 |
| 25/9/2007 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6000 | 601 | 2.171,64 |
| 24/9/2007 | 3,6400 | -1,62% | 3,5600 | 3,6400 | 3,5000 | 1.009 | 3.611,36 |
| 21/9/2007 | 3,7000 | 0,00% | 3,3800 | 3,7000 | 3,3800 | 1.305 | 4.672,85 |
| 20/9/2007 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 825 | 1.942,50 |
| 19/9/2007 | 3,7000 | 1,09% | 3,4400 | 3,7000 | 3,4400 | 1.275 | 4.581,00 |
| 18/9/2007 | 3,6600 | 1,67% | 3,5400 | 3,6800 | 3,5000 | 2.193 | 7.919,04 |
| 17/9/2007 | 3,6000 | 0,56% | 3,5800 | 3,6600 | 3,5800 | 14.527 | 52.379,66 |
| 14/9/2007 | 3,5800 | 0,00% | 3,4600 | 3,5800 | 3,4400 | 1.906 | 6.735,14 |
| 13/9/2007 | 3,5800 | -0,56% | 3,4000 | 3,5800 | 3,4000 | 1.320 | 4.677,11 |
| 12/9/2007 | 3,6000 | 0,00% | 3,4000 | 3,6000 | 3,4000 | 73 | 247,00 |
| 11/9/2007 | 3,6000 | -1,64% | 3,6000 | 3,6000 | 3,5000 | 191 | 678,60 |
| 10/9/2007 | 3,6600 | -1,61% | 3,5200 | 3,6600 | 3,4400 | 1.879 | 6.619,56 |
| 07/9/2007 | 3,7200 | -1,59% | 3,6400 | 3,7600 | 3,6200 | 3.370 | 12.295,16 |
| 06/9/2007 | 3,7800 | 0,00% | 3,6000 | 3,7800 | 3,6000 | 1.300 | 4.905,00 |
| 05/9/2007 | 3,7800 | -1,56% | 3,6600 | 3,7800 | 3,6600 | 243 | 902,25 |
| 04/9/2007 | 3,8400 | 1,05% | 3,8000 | 3,8400 | 3,7200 | 2.251 | 8.494,14 |
| 03/9/2007 | 3,8000 | -1,04% | 3,7200 | 3,8000 | 3,6800 | 1.523 | 5.683,84 |
| 31/8/2007 | 3,8400 | 1,05% | 3,7200 | 3,8400 | 3,7200 | 2.810 | 10.669,80 |
| 30/8/2007 | 3,8000 | 3,83% | 3,7200 | 3,8600 | 3,7200 | 2.185 | 8.283,20 |
| 29/8/2007 | 3,6600 | -5,18% | 3,7800 | 3,8400 | 3,6600 | 1.875 | 7.074,13 |
| 28/8/2007 | 3,8600 | -0,52% | 3,8000 | 3,8600 | 3,7600 | 1.608 | 6.102,05 |
| 27/8/2007 | 3,8800 | -1,02% | 3,7800 | 3,8800 | 3,7600 | 1.175 | 4.439,00 |
| 24/8/2007 | 3,9200 | -0,51% | 3,7200 | 3,9200 | 3,7200 | 1.678 | 6.427,88 |
| 23/8/2007 | 3,9400 | 2,07% | 3,7800 | 3,9600 | 3,7400 | 7.937 | 30.461,72 |
| 22/8/2007 | 3,8600 | -1,03% | 3,9200 | 3,9200 | 3,7400 | 4.985 | 19.024,74 |
| 21/8/2007 | 3,9000 | 0,52% | 3,9400 | 3,9400 | 3,8000 | 2.800 | 10.779,50 |
| 20/8/2007 | 3,8800 | 3,74% | 3,7400 | 3,9600 | 3,5000 | 4.558 | 17.251,45 |
| 17/8/2007 | 3,7400 | 5,65% | 3,4800 | 3,7400 | 3,4800 | 2.053 | 7.396,95 |
| 16/8/2007 | 3,5400 | 0,57% | 3,4000 | 3,5600 | 3,3400 | 6.990 | 24.200,35 |
| 14/8/2007 | 3,5200 | 1,15% | 3,3800 | 3,5200 | 3,3800 | 1.265 | 4.404,20 |
| 13/8/2007 | 3,4800 | -1,69% | 3,5000 | 3,5000 | 3,3200 | 1.105 | 3.832,30 |
| 10/8/2007 | 3,5400 | -4,32% | 3,3600 | 3,6600 | 3,3600 | 5.297 | 18.704,66 |
| 09/8/2007 | 3,7000 | -3,65% | 3,5800 | 3,7600 | 3,5400 | 2.735 | 9.829,70 |
| 08/8/2007 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,7400 | 1.725 | 6.571,50 |
| 07/8/2007 | 3,8400 | 0,00% | 3,8600 | 3,9000 | 3,7200 | 1.090 | 4.184,75 |
| 06/8/2007 | 3,8400 | 0,00% | 3,7800 | 3,8600 | 3,6200 | 1.335 | 5.009,70 |
| 03/8/2007 | 3,8400 | -0,52% | 3,8000 | 3,8400 | 3,7400 | 3.464 | 13.136,50 |
| 02/8/2007 | 3,8600 | 0,00% | 3,8800 | 3,8800 | 3,8000 | 1.641 | 6.291,76 |
| 01/8/2007 | 3,8600 | -3,50% | 3,8200 | 3,9000 | 3,7600 | 3.565 | 13.533,40 |
| 31/7/2007 | 4,0000 | 3,09% | 3,9000 | 4,0000 | 3,8400 | 4.777 | 19.015,17 |
| 30/7/2007 | 3,8800 | -3,00% | 3,8800 | 3,9200 | 3,8000 | 2.840 | 10.980,20 |
| 27/7/2007 | 4,0000 | -1,96% | 4,0000 | 4,0600 | 3,8200 | 8.731 | 34.604,62 |
| 26/7/2007 | 4,0800 | -2,86% | 4,2000 | 4,2400 | 3,9400 | 9.615 | 38.830,20 |
| 25/7/2007 | 4,2000 | -1,87% | 4,2200 | 4,2200 | 4,0200 | 7.779 | 32.464,08 |
| 24/7/2007 | 4,2800 | 0,47% | 4,2600 | 4,2800 | 4,1600 | 7.086 | 30.104,72 |
| 23/7/2007 | 4,2600 | -1,39% | 4,2400 | 4,3400 | 4,2400 | 1.911 | 8.107,11 |
| 20/7/2007 | 4,3200 | 0,47% | 4,3000 | 4,5000 | 4,2400 | 4.232 | 18.367,36 |
| 19/7/2007 | 4,3000 | 1,42% | 4,3000 | 4,3800 | 4,2400 | 4.126 | 17.708,12 |
| 18/7/2007 | 4,2400 | -1,85% | 4,2200 | 4,2600 | 4,2000 | 5.817 | 24.497,55 |
| 17/7/2007 | 4,3200 | -1,37% | 4,2600 | 4,3600 | 4,2000 | 4.946 | 20.894,46 |
| 16/7/2007 | 4,3800 | -3,52% | 4,5600 | 4,6000 | 4,3200 | 13.502 | 58.940,92 |
| 13/7/2007 | 4,5400 | 3,65% | 4,3800 | 4,5600 | 4,2800 | 7.281 | 32.406,92 |
| 12/7/2007 | 4,3800 | -1,79% | 4,5200 | 4,5200 | 4,3800 | 1.444 | 6.410,80 |
| 11/7/2007 | 4,4600 | -0,45% | 4,3400 | 4,4800 | 4,3400 | 1.768 | 7.803,32 |
| 10/7/2007 | 4,4800 | -0,88% | 4,4800 | 4,5800 | 4,4400 | 2.703 | 12.238,82 |
| 09/7/2007 | 4,5200 | 0,00% | 4,5400 | 4,6000 | 4,5000 | 4.860 | 22.134,90 |
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.% |
|---|