| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,4600 | -5,98 % | -0,2200 | 10 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΚΕΚΡ | 2,0000 | -3,38 % | -0,0700 | 2.500 |
| ΣΠΙ | 0,5760 | -3,36 % | -0,0200 | 3.140 |
| ΙΛΥΔΑ | 4,8400 | -3,20 % | -0,1600 | 4.902 |
| ΝΤΟΠΛΕΡ | 0,8200 | -2,96 % | -0,0250 | 830 |
| ΞΥΛΠ | 0,4080 | -2,86 % | -0,0120 | 75 |
| ΜΠΛΕΚΕΔΡΟΣ | 4,0800 | -2,86 % | -0,1200 | 200 |
| ΦΟΥΝΤΛ | 1,2350 | -2,76 % | -0,0350 | 2.310 |
| ΕΒΡΟΦ | 2,9900 | -2,61 % | -0,0800 | 4.679 |
Συνεχης ενημερωση
Ν. ΛΕΒΕΝΤΕΡΗΣ Α.Ε. (ΛΕΒΚ)
0,3200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,3200
- Χαμηλό 0,3200
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2008 | 0,6700 | -2,90% | 0,6500 | 0,6700 | 0,6300 | 568 | ,00 |
| 28/11/2008 | 0,6900 | 9,52% | 0,6500 | 0,6900 | 0,6500 | 500 | ,00 |
| 27/11/2008 | 0,6300 | -3,08% | 0,6100 | 0,6400 | 0,6100 | 2.280 | ,00 |
| 26/11/2008 | 0,6500 | 3,17% | 0,6500 | 0,6500 | 0,6500 | 10 | ,00 |
| 25/11/2008 | 0,6300 | -4,55% | 0,6400 | 0,6600 | 0,6300 | 232 | ,00 |
| 24/11/2008 | 0,6600 | -5,71% | 0,6500 | 0,6800 | 0,6500 | 250 | ,00 |
| 21/11/2008 | 0,7000 | 6,06% | 0,6900 | 0,7200 | 0,6300 | 673 | ,00 |
| 20/11/2008 | 0,6600 | -1,49% | 0,6500 | 0,6600 | 0,6500 | 5 | ,00 |
| 19/11/2008 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 18/11/2008 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 3 | ,00 |
| 17/11/2008 | 0,6700 | 0,00% | 0,6400 | 0,6700 | 0,6100 | 14.920 | ,00 |
| 14/11/2008 | 0,6700 | -4,29% | 0,6500 | 0,6800 | 0,6500 | 1.853 | ,00 |
| 13/11/2008 | 0,7000 | 6,06% | 0,6100 | 0,7000 | 0,6100 | 1.173 | ,00 |
| 12/11/2008 | 0,6600 | -8,33% | 0,7000 | 0,7000 | 0,6600 | 12.920 | ,00 |
| 11/11/2008 | 0,7200 | -4,00% | 0,7200 | 0,7200 | 0,7200 | 100 | ,00 |
| 10/11/2008 | 0,7500 | 4,17% | 0,6800 | 0,7500 | 0,6800 | 4.620 | ,00 |
| 07/11/2008 | 0,7200 | -4,00% | 0,7400 | 0,7400 | 0,6900 | 6.168 | ,00 |
| 06/11/2008 | 0,7500 | -2,60% | 0,7400 | 0,7500 | 0,7300 | 2.380 | ,00 |
| 05/11/2008 | 0,7700 | -2,53% | 0,7600 | 0,8000 | 0,7500 | 8.200 | ,00 |
| 04/11/2008 | 0,7900 | 8,22% | 0,7100 | 0,8000 | 0,7100 | 4.906 | ,00 |
| 03/11/2008 | 0,7300 | 10,61% | 0,6800 | 0,7300 | 0,6800 | 5.618 | ,00 |
| 31/10/2008 | 0,6600 | -1,49% | 0,6500 | 0,6600 | 0,6500 | 3.000 | ,00 |
| 30/10/2008 | 0,6700 | 3,08% | 0,6500 | 0,7100 | 0,6000 | 12.240 | ,00 |
| 29/10/2008 | 0,6500 | 18,18% | 0,6000 | 0,6500 | 0,6000 | 3.659 | ,00 |
| 27/10/2008 | 0,5500 | 1,85% | 0,5200 | 0,5500 | 0,5100 | 6.240 | ,00 |
| 24/10/2008 | 0,5400 | -16,92% | 0,5900 | 0,6000 | 0,5300 | 35.563 | ,00 |
| 23/10/2008 | 0,6500 | -7,14% | 0,7000 | 0,7000 | 0,6300 | 18.442 | ,00 |
| 22/10/2008 | 0,7000 | -2,78% | 0,7200 | 0,7200 | 0,6900 | 10.410 | ,00 |
| 21/10/2008 | 0,7200 | -5,26% | 0,7600 | 0,7600 | 0,7200 | 2.650 | ,00 |
| 20/10/2008 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 17/10/2008 | 0,7600 | 4,11% | 0,7500 | 0,7800 | 0,7100 | 9.234 | ,00 |
| 16/10/2008 | 0,7300 | 2,82% | 0,7100 | 0,7300 | 0,6900 | 4.437 | ,00 |
| 15/10/2008 | 0,7100 | -2,74% | 0,7300 | 0,7300 | 0,7100 | 5.481 | ,00 |
| 14/10/2008 | 0,7300 | 0,00% | 0,7400 | 0,7500 | 0,7300 | 4.787 | ,00 |
| 13/10/2008 | 0,7300 | 1,39% | 0,7400 | 0,7600 | 0,7200 | 120 | ,00 |
| 10/10/2008 | 0,7200 | 1,41% | 0,7000 | 0,7500 | 0,6900 | 3.094 | ,00 |
| 09/10/2008 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 3.629 | ,00 |
| 08/10/2008 | 0,7100 | -6,58% | 0,7200 | 0,7400 | 0,7100 | 217 | ,00 |
| 07/10/2008 | 0,7600 | 2,70% | 0,7600 | 0,7600 | 0,7000 | 522 | ,00 |
| 06/10/2008 | 0,7400 | -5,13% | 0,7100 | 0,7400 | 0,7100 | 503 | ,00 |
| 03/10/2008 | 0,7800 | 1,30% | 0,7800 | 0,7800 | 0,7800 | 2.807 | ,00 |
| 02/10/2008 | 0,7700 | -2,53% | 0,7400 | 0,7700 | 0,7400 | 3.010 | ,00 |
| 01/10/2008 | 0,7900 | 5,33% | 0,7400 | 0,8000 | 0,7400 | 902 | ,00 |
| 30/9/2008 | 0,7500 | 4,17% | 0,7100 | 0,7600 | 0,7000 | 6.970 | ,00 |
| 29/9/2008 | 0,7200 | -2,70% | 0,8100 | 0,8100 | 0,7100 | 4.177 | ,00 |
| 26/9/2008 | 0,7400 | -5,13% | 0,7600 | 0,7600 | 0,7400 | 5.825 | ,00 |
| 25/9/2008 | 0,7800 | 2,63% | 0,7700 | 0,8100 | 0,7700 | 570 | ,00 |
| 24/9/2008 | 0,7600 | 8,57% | 0,7000 | 0,7700 | 0,7000 | 30.849 | ,00 |
| 23/9/2008 | 0,7000 | -4,11% | 0,7200 | 0,7300 | 0,7000 | 5.655 | ,00 |
| 22/9/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 19/9/2008 | 0,7300 | 1,39% | 0,7000 | 0,7400 | 0,7000 | 14.329 | ,00 |
| 18/9/2008 | 0,7200 | -2,70% | 0,6900 | 0,7500 | 0,6800 | 18.245 | ,00 |
| 17/9/2008 | 0,7400 | 2,78% | 0,7500 | 0,7500 | 0,6900 | 5.310 | ,00 |
| 16/9/2008 | 0,7200 | -7,69% | 0,7300 | 0,7400 | 0,7100 | 9.910 | ,00 |
| 15/9/2008 | 0,7800 | -7,14% | 0,8100 | 0,8500 | 0,7600 | 21.104 | ,00 |
| 12/9/2008 | 0,8400 | 1,20% | 0,8300 | 0,8600 | 0,8100 | 2.662 | ,00 |
| 11/9/2008 | 0,8300 | -3,49% | 0,8500 | 0,8900 | 0,8200 | 6.819 | ,00 |
| 10/9/2008 | 0,8600 | 1,18% | 0,8300 | 0,8700 | 0,8300 | 1.560 | ,00 |
| 09/9/2008 | 0,8500 | -3,41% | 0,8500 | 0,8800 | 0,8400 | 3.102 | ,00 |
| 08/9/2008 | 0,8800 | 3,53% | 0,8800 | 0,8900 | 0,8400 | 6.050 | ,00 |
| 05/9/2008 | 0,8500 | -3,41% | 0,8400 | 0,8500 | 0,8200 | 9.699 | ,00 |
| 04/9/2008 | 0,8800 | -4,35% | 0,8900 | 0,9000 | 0,8500 | 10.650 | ,00 |
| 03/9/2008 | 0,9200 | 1,10% | 0,9100 | 0,9200 | 0,9100 | 800 | ,00 |
| 02/9/2008 | 0,9100 | -1,09% | 0,9200 | 0,9200 | 0,8900 | 3.900 | ,00 |
| 01/9/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 500 | ,00 |
| 29/8/2008 | 0,9200 | 0,00% | 0,9100 | 0,9200 | 0,9000 | 3.000 | ,00 |
| 28/8/2008 | 0,9200 | 2,22% | 0,9200 | 0,9300 | 0,9100 | 1.704 | ,00 |
| 27/8/2008 | 0,9000 | -4,26% | 0,9400 | 0,9500 | 0,9000 | 7.310 | ,00 |
| 26/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9500 | 0,9000 | 1.420 | ,00 |
| 25/8/2008 | 0,9400 | -1,05% | 0,9500 | 0,9500 | 0,9400 | 980 | ,00 |
| 22/8/2008 | 0,9500 | 4,40% | 0,9200 | 0,9500 | 0,9200 | 1.080 | ,00 |
| 21/8/2008 | 0,9100 | -4,21% | 0,9400 | 0,9700 | 0,9100 | 4.900 | ,00 |
| 20/8/2008 | 0,9500 | 1,06% | 0,9400 | 0,9500 | 0,9100 | 2.063 | ,00 |
| 19/8/2008 | 0,9400 | 0,00% | 0,9200 | 0,9400 | 0,9000 | 1.805 | ,00 |
| 18/8/2008 | 0,9400 | -4,08% | 0,9700 | 0,9800 | 0,9300 | 7.390 | ,00 |
| 14/8/2008 | 0,9800 | -1,01% | 0,9700 | 0,9900 | 0,9600 | 1.348 | ,00 |
| 13/8/2008 | 0,9900 | 1,02% | 0,9700 | 0,9900 | 0,9700 | 600 | ,00 |
| 12/8/2008 | 0,9800 | 3,16% | 0,9600 | 0,9800 | 0,9600 | 500 | ,00 |
| 11/8/2008 | 0,9500 | -3,06% | 0,9700 | 0,9700 | 0,9500 | 1.290 | ,00 |
| 08/8/2008 | 0,9800 | -2,97% | 0,9800 | 1,0100 | 0,9600 | 1.885 | ,00 |
| 07/8/2008 | 1,0100 | 0,00% | 0,9700 | 1,0200 | 0,9700 | 750 | ,00 |
| 06/8/2008 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0000 | 320 | ,00 |
| 05/8/2008 | 1,0000 | 2,04% | 0,9800 | 1,0100 | 0,9600 | 2.930 | ,00 |
| 04/8/2008 | 0,9800 | 0,00% | 0,9800 | 0,9900 | 0,9400 | 1.796 | ,00 |
| 01/8/2008 | 0,9800 | 0,00% | 0,9300 | 0,9800 | 0,9300 | 1.933 | ,00 |
| 31/7/2008 | 0,9800 | 0,00% | 0,9700 | 0,9800 | 0,9700 | 900 | ,00 |
| 30/7/2008 | 0,9800 | 1,03% | 0,9700 | 0,9800 | 0,9500 | 1.100 | ,00 |
| 29/7/2008 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9500 | 1.955 | ,00 |
| 28/7/2008 | 0,9500 | 1,06% | 0,9400 | 0,9500 | 0,9100 | 2.000 | ,00 |
| 25/7/2008 | 0,9400 | 2,17% | 0,9200 | 0,9400 | 0,9200 | 3.700 | ,00 |
| 24/7/2008 | 0,9200 | -3,16% | 0,9500 | 0,9600 | 0,9000 | 8.440 | ,00 |
| 23/7/2008 | 0,9500 | 1,06% | 0,9600 | 0,9800 | 0,9100 | 1.920 | ,00 |
| 22/7/2008 | 0,9400 | -1,05% | 0,9400 | 0,9600 | 0,9100 | 2.035 | ,00 |
| 21/7/2008 | 0,9500 | 1,06% | 0,9400 | 0,9500 | 0,9000 | 2.670 | ,00 |
| 18/7/2008 | 0,9400 | 4,44% | 0,9000 | 0,9500 | 0,9000 | 1.050 | ,00 |
| 17/7/2008 | 0,9000 | 2,27% | 0,8800 | 0,9200 | 0,8800 | 4.100 | ,00 |
| 16/7/2008 | 0,8800 | -6,38% | 0,9500 | 0,9600 | 0,8500 | 15.200 | ,00 |
| 15/7/2008 | 0,9400 | -5,05% | 0,9100 | 0,9900 | 0,9100 | 3.281 | ,00 |
| 14/7/2008 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9600 | 730 | ,00 |
| 11/7/2008 | 1,0000 | 1,01% | 0,9900 | 1,0000 | 0,9800 | 550 | ,00 |
| 10/7/2008 | 0,9900 | 1,02% | 0,9700 | 0,9900 | 0,9600 | 3.280 | ,00 |
| 09/7/2008 | 0,9800 | 3,16% | 0,9500 | 0,9800 | 0,9200 | 900 | ,00 |
| 08/7/2008 | 0,9500 | 2,15% | 0,9300 | 0,9500 | 0,9000 | 1.160 | ,00 |
| 07/7/2008 | 0,9300 | 3,33% | 0,9000 | 0,9300 | 0,9000 | 300 | ,00 |
| 04/7/2008 | 0,9000 | -5,26% | 0,9300 | 0,9300 | 0,8900 | 6.457 | ,00 |
| 03/7/2008 | 0,9500 | 0,00% | 0,8800 | 0,9500 | 0,8800 | 3.193 | ,00 |
| 02/7/2008 | 0,9500 | -2,06% | 0,9800 | 0,9800 | 0,8800 | 4.180 | ,00 |
| 01/7/2008 | 0,9700 | -3,96% | 1,0200 | 1,0300 | 0,9700 | 1.571 | ,00 |
| 30/6/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 500 | ,00 |
| 27/6/2008 | 1,0100 | -2,88% | 0,9400 | 1,0400 | 0,9400 | 1.485 | ,00 |
| 26/6/2008 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0200 | 630 | ,00 |
| 25/6/2008 | 1,0300 | 0,98% | 1,0100 | 1,0500 | 1,0100 | 2.570 | ,00 |
| 24/6/2008 | 1,0200 | -1,92% | 1,0200 | 1,0300 | 1,0100 | 3.468 | ,00 |
| 23/6/2008 | 1,0400 | 0,00% | 1,0100 | 1,0400 | 1,0000 | 2.350 | ,00 |
| 20/6/2008 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0000 | 1.420 | ,00 |
| 19/6/2008 | 1,0400 | 0,97% | 1,0200 | 1,0400 | 0,9900 | 2.900 | ,00 |
| 18/6/2008 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0100 | 2.210 | ,00 |
| 17/6/2008 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 13/6/2008 | 1,0400 | -0,95% | 1,0300 | 1,0600 | 1,0300 | 510 | ,00 |
| 12/6/2008 | 1,0500 | -1,87% | 1,0600 | 1,0700 | 1,0500 | 600 | ,00 |
| 11/6/2008 | 1,0700 | 0,00% | 1,0400 | 1,0700 | 1,0300 | 1.080 | ,00 |
| 10/6/2008 | 1,0700 | 2,88% | 1,0500 | 1,0700 | 1,0400 | 2.505 | ,00 |
| 09/6/2008 | 1,0400 | -0,95% | 1,0300 | 1,0500 | 1,0300 | 649 | ,00 |
| 06/6/2008 | 1,0500 | -0,94% | 1,0500 | 1,0600 | 1,0200 | 10.232 | ,00 |
| 05/6/2008 | 1,0600 | -0,93% | 1,0500 | 1,0700 | 1,0300 | 11.698 | ,00 |
| 04/6/2008 | 1,0700 | -0,93% | 1,0500 | 1,0800 | 1,0200 | 4.350 | ,00 |
| 03/6/2008 | 1,0800 | 0,00% | 1,0500 | 1,0800 | 1,0500 | 1.310 | ,00 |
| 02/6/2008 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 10 | ,00 |
| 30/5/2008 | 1,0600 | 1,92% | 1,0700 | 1,0700 | 1,0600 | 350 | ,00 |
| 29/5/2008 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0400 | 4.936 | ,00 |
| 28/5/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0600 | 2.380 | ,00 |
| 27/5/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0400 | 9.490 | ,00 |
| 26/5/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 23/5/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 260 | ,00 |
| 22/5/2008 | 1,0700 | -3,60% | 1,1000 | 1,1000 | 1,0600 | 8.206 | ,00 |
| 21/5/2008 | 1,1100 | 2,78% | 1,0700 | 1,1200 | 1,0700 | 6.096 | ,00 |
| 20/5/2008 | 1,0800 | 0,00% | 1,0600 | 1,0800 | 1,0600 | 1.413 | ,00 |
| 19/5/2008 | 1,0800 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 3.800 | ,00 |
| 16/5/2008 | 1,0800 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 1.060 | ,00 |
| 15/5/2008 | 1,0800 | 0,93% | 1,0900 | 1,0900 | 1,0800 | 2 | ,00 |
| 14/5/2008 | 1,0700 | 0,00% | 1,0700 | 1,1000 | 1,0700 | 2.496 | ,00 |
| 13/5/2008 | 1,0700 | 0,00% | 1,0600 | 1,0700 | 1,0600 | 1.892 | ,00 |
| 12/5/2008 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0600 | 1.799 | ,00 |
| 09/5/2008 | 1,0600 | 0,00% | 1,0800 | 1,0800 | 1,0600 | 523 | ,00 |
| 08/5/2008 | 1,0600 | -2,75% | 1,0900 | 1,1100 | 1,0600 | 520 | ,00 |
| 07/5/2008 | 1,0900 | 1,87% | 1,0700 | 1,0900 | 1,0500 | 2.420 | ,00 |
| 06/5/2008 | 1,0700 | -4,46% | 1,0800 | 1,1100 | 1,0700 | 1.515 | ,00 |
| 05/5/2008 | 1,1200 | 4,67% | 1,0700 | 1,1200 | 1,0600 | 340 | ,00 |
| 02/5/2008 | 1,0700 | -5,31% | 1,1300 | 1,1400 | 1,0700 | 1.470 | ,00 |
| 30/4/2008 | 1,1300 | 6,60% | 1,0700 | 1,1300 | 1,0700 | 3.435 | ,00 |
| 29/4/2008 | 1,0600 | -7,02% | 1,1400 | 1,1400 | 1,0600 | 280 | ,00 |
| 24/4/2008 | 1,1400 | 4,59% | 1,0600 | 1,1400 | 1,0400 | 2.420 | ,00 |
| 23/4/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 22/4/2008 | 1,0900 | 3,81% | 1,0600 | 1,0900 | 1,0600 | 205 | ,00 |
| 21/4/2008 | 1,0500 | -4,55% | 1,0500 | 1,0600 | 1,0000 | 19.330 | ,00 |
| 18/4/2008 | 1,1000 | 3,77% | 1,0600 | 1,1000 | 1,0500 | 4.005 | ,00 |
| 17/4/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1.600 | ,00 |
| 16/4/2008 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 3.350 | ,00 |
| 15/4/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 4.418 | ,00 |
| 14/4/2008 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 1.410 | ,00 |
| 11/4/2008 | 1,0600 | 0,95% | 1,0400 | 1,0600 | 1,0300 | 3.901 | ,00 |
| 10/4/2008 | 1,0500 | -3,67% | 1,0500 | 1,0500 | 1,0500 | 1.587 | ,00 |
| 09/4/2008 | 1,0900 | -0,91% | 1,0600 | 1,0900 | 1,0500 | 4.186 | ,00 |
| 08/4/2008 | 1,1000 | 3,77% | 1,0500 | 1,1000 | 1,0500 | 3.665 | ,00 |
| 07/4/2008 | 1,0600 | -1,85% | 1,1200 | 1,1200 | 1,0600 | 210 | ,00 |
| 04/4/2008 | 1,0800 | -0,92% | 1,0500 | 1,1100 | 1,0400 | 6.820 | ,00 |
| 03/4/2008 | 1,0900 | -2,68% | 1,0900 | 1,0900 | 1,0500 | 4.706 | ,00 |
| 02/4/2008 | 1,1200 | 5,66% | 1,0600 | 1,1200 | 1,0600 | 1.283 | ,00 |
| 01/4/2008 | 1,0600 | -4,50% | 1,1200 | 1,1200 | 1,0600 | 6.336 | ,00 |
| 31/3/2008 | 1,1100 | 1,83% | 1,0800 | 1,1200 | 1,0700 | 3.525 | ,00 |
| 28/3/2008 | 1,0900 | -0,91% | 1,0800 | 1,1000 | 1,0700 | 7.920 | ,00 |
| 27/3/2008 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,0800 | 60 | ,00 |
| 26/3/2008 | 1,1200 | 3,70% | 1,1300 | 1,1400 | 1,1000 | 320 | ,00 |
| 20/3/2008 | 1,0800 | 0,93% | 1,0700 | 1,1400 | 1,0700 | 21.010 | ,00 |
| 19/3/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.200 | ,00 |
| 18/3/2008 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0600 | 13.925 | ,00 |
| 17/3/2008 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0700 | 17.450 | ,00 |
| 14/3/2008 | 1,0900 | -6,84% | 1,1100 | 1,1600 | 1,0900 | 180 | ,00 |
| 13/3/2008 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 12/3/2008 | 1,1700 | 8,33% | 1,1700 | 1,1700 | 1,1700 | 50 | ,00 |
| 11/3/2008 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0700 | 13.705 | ,00 |
| 07/3/2008 | 1,1100 | -6,72% | 1,1000 | 1,1800 | 1,1000 | 149 | ,00 |
| 06/3/2008 | 1,1900 | 4,39% | 1,1700 | 1,1900 | 1,1900 | 50 | ,00 |
| 03/3/2008 | 1,1400 | 2,70% | 1,0600 | 1,1400 | 1,0600 | 20 | ,00 |
| 29/2/2008 | 1,1100 | -2,63% | 1,1400 | 1,1400 | 1,1100 | 27.000 | ,00 |
| 28/2/2008 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 10.790 | ,00 |
| 27/2/2008 | 1,1500 | -1,71% | 1,1600 | 1,1600 | 1,1400 | 13.180 | ,00 |
| 26/2/2008 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1700 | 22.345 | ,00 |
| 25/2/2008 | 1,1700 | -2,50% | 1,1700 | 1,1700 | 1,1700 | 5.000 | ,00 |
| 22/2/2008 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 100 | ,00 |
| 21/2/2008 | 1,1800 | 1,72% | 1,1900 | 1,2000 | 1,1700 | 3.601 | ,00 |
| 20/2/2008 | 1,1600 | -1,69% | 1,1500 | 1,1900 | 1,1300 | 63.192 | ,00 |
| 19/2/2008 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1700 | 1.150 | ,00 |
| 18/2/2008 | 1,1600 | 2,65% | 1,1500 | 1,1600 | 1,1400 | 5.800 | ,00 |
| 15/2/2008 | 1,1300 | -2,59% | 1,1600 | 1,1700 | 1,1300 | 558 | ,00 |
| 14/2/2008 | 1,1600 | 2,65% | 1,1300 | 1,1600 | 1,1300 | 5.877 | ,00 |
| 13/2/2008 | 1,1300 | -2,59% | 1,1600 | 1,1600 | 1,1300 | 12.330 | ,00 |
| 12/2/2008 | 1,1600 | 3,57% | 1,1200 | 1,1700 | 1,1200 | 16.873 | ,00 |
| 11/2/2008 | 1,1200 | 0,90% | 1,1300 | 1,1400 | 1,1100 | 4.725 | ,00 |
| 08/2/2008 | 1,1100 | 0,91% | 1,1200 | 1,1200 | 1,0800 | 30.320 | ,00 |
| 07/2/2008 | 1,1000 | -1,79% | 1,1100 | 1,1100 | 1,1000 | 26.800 | ,00 |
| 06/2/2008 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 37.810 | ,00 |
| 05/2/2008 | 1,1300 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 23.750 | ,00 |
| 04/2/2008 | 1,1300 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 12.865 | ,00 |
| 01/2/2008 | 1,1300 | 1,80% | 1,1200 | 1,1400 | 1,1200 | 6.905 | ,00 |
| 31/1/2008 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 9.659 | ,00 |
| 30/1/2008 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1100 | 9.057 | ,00 |
| 29/1/2008 | 1,1200 | 0,90% | 1,1500 | 1,1500 | 1,1100 | 22.600 | ,00 |
| 28/1/2008 | 1,1100 | 0,00% | 1,0900 | 1,1800 | 1,0800 | 11.130 | ,00 |
| 25/1/2008 | 1,1100 | -0,89% | 1,1100 | 1,1200 | 1,1000 | 21.135 | ,00 |
| 24/1/2008 | 1,1200 | 2,75% | 1,0800 | 1,1300 | 1,0700 | 39.021 | ,00 |
| 23/1/2008 | 1,0900 | -0,91% | 1,0800 | 1,1200 | 1,0700 | 53.367 | ,00 |
| 22/1/2008 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0400 | 33.643 | ,00 |
| 21/1/2008 | 1,1000 | -3,51% | 1,1000 | 1,1400 | 1,0700 | 39.390 | ,00 |
| 18/1/2008 | 1,1400 | 2,70% | 1,1100 | 1,1400 | 1,1000 | 11.950 | ,00 |
| 17/1/2008 | 1,1100 | 0,91% | 1,1100 | 1,1200 | 1,1000 | 30.807 | ,00 |
| 16/1/2008 | 1,1000 | -0,90% | 1,1000 | 1,1100 | 1,0900 | 30.437 | ,00 |
| 15/1/2008 | 1,1100 | -0,89% | 1,1200 | 1,1300 | 1,0900 | 30.972 | ,00 |
| 14/1/2008 | 1,1200 | 0,90% | 1,0800 | 1,1200 | 1,0700 | 13.951 | ,00 |
| 11/1/2008 | 1,1100 | 0,00% | 1,1000 | 1,1200 | 1,0700 | 20.400 | ,00 |
| 10/1/2008 | 1,1100 | 0,00% | 1,0800 | 1,1200 | 1,0700 | 23.973 | ,00 |
| 09/1/2008 | 1,1100 | 0,00% | 1,1100 | 1,1200 | 1,0600 | 75.105 | ,00 |
| 08/1/2008 | 1,1100 | -0,89% | 1,1000 | 1,1200 | 1,1000 | 6.050 | ,00 |
| 07/1/2008 | 1,1200 | 0,90% | 1,0600 | 1,1200 | 1,0500 | 10.620 | ,00 |
| 04/1/2008 | 1,1100 | 0,91% | 1,0800 | 1,1300 | 1,0800 | 23.054 | ,00 |
| 03/1/2008 | 1,1000 | 5,77% | 1,0400 | 1,1200 | 1,0300 | 39.732 | ,00 |
| 02/1/2008 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 11.530 | ,00 |
| 31/12/2007 | 1,0200 | 0,99% | 1,0400 | 1,0500 | 1,0100 | 14.950 | 15.543,90 |
| 28/12/2007 | 1,0100 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 11.948 | 12.345,34 |
| 27/12/2007 | 1,0100 | 2,02% | 0,9900 | 1,0100 | 0,9900 | 700 | 705,50 |
| 24/12/2007 | 0,9900 | -1,98% | 0,9900 | 0,9900 | 0,9900 | 100 | 99,00 |
| 21/12/2007 | 1,0100 | 1,00% | 0,9600 | 1,0100 | 0,9600 | 120 | 117,63 |
| 20/12/2007 | 1,0000 | 1,01% | 0,9400 | 1,0000 | 0,9400 | 528 | 507,06 |
| 18/12/2007 | 0,9900 | 2,06% | 0,9500 | 1,0000 | 0,9200 | 30.702 | 29.198,90 |
| 17/12/2007 | 0,9700 | -3,00% | 0,9500 | 0,9900 | 0,9400 | 2.304 | 2.236,78 |
| 14/12/2007 | 1,0000 | 0,00% | 1,0200 | 1,0300 | 0,9800 | 271 | 274,98 |
| 13/12/2007 | 1,0000 | 0,00% | 0,9700 | 1,0200 | 0,9700 | 2.367 | 2.358,41 |
| 12/12/2007 | 1,0000 | 4,17% | 0,9600 | 1,0000 | 0,9600 | 3.900 | 3.855,78 |
| 11/12/2007 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9500 | 1.500 | 1.430,50 |
| 10/12/2007 | 0,9600 | -1,03% | 0,9600 | 0,9600 | 0,9500 | 6.525 | 6.256,50 |
| 06/12/2007 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9500 | 1.160 | 1.103,40 |
| 05/12/2007 | 0,9500 | -1,04% | 0,9500 | 0,9500 | 0,9200 | 24.754 | 22.902,58 |
| 04/12/2007 | 0,9600 | 0,00% | 0,9600 | 0,9700 | 0,9200 | 1.790 | 1.661,60 |
| 03/12/2007 | 0,9600 | -3,03% | 0,9700 | 0,9900 | 0,9500 | 4.340 | 4.179,60 |
| 30/11/2007 | 0,9900 | -1,98% | 0,9800 | 1,0300 | 0,9400 | 17.802 | 17.468,36 |
| 29/11/2007 | 1,0100 | 1,00% | 1,0200 | 1,0200 | 1,0100 | 1.410 | 1.429,10 |
| 28/11/2007 | 1,0000 | 2,04% | 0,9700 | 1,0000 | 0,9500 | 14.100 | 13.816,04 |
| 27/11/2007 | 0,9800 | 0,00% | 0,9300 | 1,0000 | 0,9000 | 35.260 | 33.267,29 |
| 26/11/2007 | 0,9800 | -2,97% | 1,0000 | 1,0000 | 0,9700 | 6.401 | 636.297,00 |
| 23/11/2007 | 1,0100 | 1,00% | 0,9900 | 1,0100 | 0,9900 | 14.620 | 14.715,80 |
| 22/11/2007 | 1,0000 | 3,09% | 0,9500 | 1,0000 | 0,9500 | 13.890 | 13.583,00 |
| 21/11/2007 | 0,9700 | -2,02% | 0,9800 | 0,9900 | 0,9100 | 15.732 | 14.952,00 |
| 20/11/2007 | 0,9900 | -2,94% | 1,0000 | 1,0200 | 0,9900 | 17.264 | 1.743.755,00 |
| 19/11/2007 | 1,0200 | 2,00% | 0,9800 | 1,0200 | 0,9700 | 16.500 | 16.458,94 |
| 16/11/2007 | 1,0000 | 2,04% | 0,9600 | 1,0200 | 0,9600 | 9.718 | 9.692,50 |
| 15/11/2007 | 0,9800 | -2,00% | 0,9800 | 0,9900 | 0,9800 | 1.840 | 1.805,16 |
| 14/11/2007 | 1,0000 | -2,91% | 1,0300 | 1,0400 | 0,9900 | 19.616 | 18.161,13 |
| 13/11/2007 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0000 | 10.645 | 1.072.385,00 |
| 12/11/2007 | 1,0400 | -3,70% | 1,0400 | 1,0500 | 1,0200 | 22.579 | 23.606,56 |
| 09/11/2007 | 1,0800 | -1,82% | 1,0800 | 1,1000 | 1,0500 | 6.787 | 7.237,00 |
| 08/11/2007 | 1,1000 | 0,92% | 1,0800 | 1,1100 | 1,0400 | 17.500 | 18.782,00 |
| 07/11/2007 | 1,0900 | -0,91% | 1,0700 | 1,1000 | 1,0700 | 1.581 | 1.693,95 |
| 06/11/2007 | 1,1000 | 3,77% | 1,0600 | 1,1000 | 1,0500 | 5.992 | 6.533,00 |
| 05/11/2007 | 1,0600 | -2,75% | 1,0700 | 1,0800 | 1,0600 | 6.601 | 7.056,00 |
| 02/11/2007 | 1,0900 | 0,00% | 1,0700 | 1,0900 | 1,0700 | 450 | 483,00 |
| 01/11/2007 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0600 | 970 | 1.035,16 |
| 31/10/2007 | 1,0900 | 0,00% | 1,0700 | 1,0900 | 1,0600 | 5.882 | 6.280,18 |
| 30/10/2007 | 1,0900 | -0,91% | 1,0700 | 1,1300 | 1,0700 | 3.358 | 3.674,00 |
| 29/10/2007 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0700 | 3.652 | 3.852,03 |
| 26/10/2007 | 1,1000 | 0,00% | 1,0900 | 1,1200 | 1,0700 | 10.786 | 11.921,84 |
| 25/10/2007 | 1,1000 | 2,80% | 1,0700 | 1,1000 | 1,0600 | 5.283 | 5.773,10 |
| 24/10/2007 | 1,0700 | -1,83% | 1,0600 | 1,0900 | 1,0600 | 13.251 | 14.125,69 |
| 23/10/2007 | 1,0900 | 0,93% | 1,0900 | 1,1000 | 1,0600 | 6.410 | 6.930,20 |
| 22/10/2007 | 1,0800 | -0,92% | 1,0600 | 1,0900 | 1,0500 | 78.050 | 83.337,00 |
| 19/10/2007 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0800 | 7.160 | 7.847,00 |
| 18/10/2007 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,0900 | 8.450 | 9.341,64 |
| 17/10/2007 | 1,0900 | -0,91% | 1,1000 | 1,1200 | 1,0800 | 10.058 | 11.088,60 |
| 16/10/2007 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0700 | 17.645 | 19.176,50 |
| 15/10/2007 | 1,1000 | -2,65% | 1,1100 | 1,1200 | 1,1000 | 5.483 | 6.052,60 |
| 12/10/2007 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1100 | 1.823 | 1.477,96 |
| 11/10/2007 | 1,1100 | -0,89% | 1,1100 | 1,1200 | 1,1000 | 17.748 | 19.658,68 |
| 10/10/2007 | 1,1200 | -0,88% | 1,1100 | 1,1300 | 1,1100 | 3.643 | 4.103,65 |
| 09/10/2007 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1000 | 5.391 | 6.063,71 |
| 08/10/2007 | 1,1100 | -3,48% | 1,1500 | 1,1500 | 1,1100 | 9.660 | 10.779,00 |
| 05/10/2007 | 1,1500 | -0,86% | 1,1000 | 1,2200 | 1,1000 | 99.231 | 113.203,00 |
| 04/10/2007 | 1,1600 | 1,75% | 1,1300 | 1,1600 | 1,1100 | 4.400 | 4.991,00 |
| 03/10/2007 | 1,1400 | 2,70% | 1,1100 | 1,1500 | 1,1100 | 10.550 | 11.837,25 |
| 02/10/2007 | 1,1100 | 0,00% | 1,1400 | 1,1400 | 1,1000 | 8.268 | 9.227,51 |
| 01/10/2007 | 1,1100 | -1,77% | 1,1200 | 1,1500 | 1,1100 | 16.287 | 18.346,00 |
| 28/9/2007 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1000 | 1.613 | 1.792,00 |
| 27/9/2007 | 1,1300 | -2,59% | 1,1900 | 1,1900 | 1,1100 | 14.335 | 16.113,82 |
| 26/9/2007 | 1,1600 | 3,57% | 1,1100 | 1,1700 | 1,1100 | 4.470 | 5.084,00 |
| 25/9/2007 | 1,1200 | 0,00% | 1,1300 | 1,1400 | 1,0900 | 6.428 | 7.184,64 |
| 24/9/2007 | 1,1200 | -0,88% | 1,1400 | 1,1400 | 1,1000 | 17.530 | 19.432,40 |
| 21/9/2007 | 1,1300 | 1,80% | 1,1100 | 1,1400 | 1,1000 | 4.643 | 5.170,65 |
| 20/9/2007 | 1,1100 | 0,91% | 1,0900 | 1,1200 | 1,0800 | 3.785 | 4.128,00 |
| 19/9/2007 | 1,1000 | 2,80% | 1,0800 | 1,1200 | 1,0800 | 35.299 | 38.651,83 |
| 18/9/2007 | 1,0700 | -0,93% | 1,0700 | 1,0800 | 1,0600 | 6.241 | 6.667,80 |
| 17/9/2007 | 1,0800 | 0,00% | 1,0800 | 1,1300 | 1,0600 | 6.169 | 6.576,48 |
| 14/9/2007 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 740 | 807,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 0,0450 | 2.380 |
| ΑΑΑΚ | 6,3500 | 5,83 % | 0,3500 | 20 |
| ΓΚΜΕΖΖ | 0,5000 | 4,49 % | 0,0215 | 86.786 |
| ΜΕΡΚΟ | 35,2000 | 2,92 % | 1,0000 | 17 |
| ΣΑΝΜΕΖΖ | 0,1948 | 2,63 % | 0,0050 | 1 |
| ΛΑΝΑΚ | 1,5500 | 1,97 % | 0,0300 | 913 |
| ΕΛΒΕ | 5,3000 | 1,92 % | 0,1000 | 150 |
| ΠΡΔ | 0,4400 | 1,85 % | 0,0080 | 27.320 |
| ΒΙΝΤΑ | 5,7000 | 1,79 % | 0,1000 | 585 |
| ΑΤΡΑΣΤ | 11,7000 | 1,74 % | 0,2000 | 680 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΤΕ | 16,8900 | -1,17 % | -0,2000 | 13.528.200 |
| ΕΤΕ | 12,8300 | -1,31 % | -0,1700 | 7.610.697 |
| ΔΕΗ | 17,0500 | -0,23 % | -0,0400 | 6.532.589 |
| ΑΛΦΑ | 3,5660 | -1,08 % | -0,0390 | 6.272.383 |
| ΠΕΙΡ | 6,8560 | -2,20 % | -0,1540 | 4.825.336 |
| ΕΥΡΩΒ | 3,3520 | -1,38 % | -0,0470 | 4.304.661 |
| MTLN | 42,0600 | -1,82 % | -0,7800 | 3.148.418 |
| CENER | 14,8800 | -1,72 % | -0,2600 | 1.884.150 |
| ΟΠΑΠ | 17,0900 | -0,64 % | -0,1100 | 1.658.468 |
| BOCHGR | 7,9000 | -2,23 % | -0,1800 | 819.963 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5660 | -1,08 % | 1.763.062 | 6,27εκ. |
| ΕΥΡΩΒ | 3,3520 | -1,38 % | 1.285.131 | 4,30εκ. |
| ΟΤΕ | 16,8900 | -1,17 % | 800.017 | 13,53εκ. |
| ΠΕΙΡ | 6,8560 | -2,20 % | 700.172 | 4,83εκ. |
| ΕΤΕ | 12,8300 | -1,31 % | 593.375 | 7,61εκ. |
| ΙΝΛΟΤ | 1,0720 | -1,11 % | 512.054 | 548,7χιλ. |
| ΔΕΗ | 17,0500 | -0,23 % | 382.288 | 6,53εκ. |
| ΦΒΜΕΖΖ | 0,0650 | 0,46 % | 290.018 | 18.532 |
| CREDIA | 1,4780 | -1,47 % | 258.506 | 385,8χιλ. |
| CENER | 14,8800 | -1,72 % | 124.406 | 1,88εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΟΤΕ | 16,8900 | -1,17 % | 800.017 | 0,20 % |
| EIS | 1,6780 | -1,76 % | 21.431 | 0,14 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 0,11 % |
| ΔΕΗ | 17,0500 | -0,23 % | 382.288 | 0,10 % |
| ΓΚΜΕΖΖ | 0,5000 | 4,49 % | 86.786 | 0,10 % |
| ΙΚΤΙΝ | 0,4340 | -2,14 % | 108.225 | 0,09 % |
| ΒΙΟΚΑ | 1,8650 | 1,36 % | 22.232 | 0,09 % |
| ΑΛΦΑ | 3,5660 | -1,08 % | 1.763.062 | 0,08 % |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | 6.150 | 0,07 % |
| ΒΙΟΣΚ | 2,8800 | -1,37 % | 11.596 | 0,07 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 2.380 | 9,02 % |
| ΑΑΑΚ | 6,3500 | 5,83 % | 20 | 7,09 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 6,36 % |
| ΒΙΟΚΑ | 1,8650 | 1,36 % | 22.232 | 6,25 % |
| ΔΡΟΜΕ | 0,3700 | 1,09 % | 4.576 | 6,22 % |
| ΣΙΔΜΑ | 1,7600 | 1,44 % | 3.340 | 5,48 % |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | 6.150 | 4,92 % |
| ΓΕΒΚΑ | 2,1800 | 0,93 % | 13.317 | 4,63 % |
| ΙΚΤΙΝ | 0,4340 | -2,14 % | 108.225 | 3,95 % |
| ΓΚΜΕΖΖ | 0,5000 | 4,49 % | 86.786 | 3,55 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|