Συνεχης ενημερωση

    ΜΑΡΑΚ ΗΛΕΚΤΡΟΝΙΚΗ (ΜΑΡΑΚ)

    0,2980

    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
    01/4/2008 0,8200 3,80% 0,8200 0,8200 0,8200 2 ,00
    31/3/2008 0,7900 1,28% 0,8100 0,8100 0,7700 2.810 2.229,95
    28/3/2008 0,7800 -4,88% 0,7700 0,8200 0,7700 2.792 2.200,69
    27/3/2008 0,8200 1,23% 0,8100 0,8200 0,7700 2.520 2.008,76
    26/3/2008 0,8100 2,53% 0,8100 0,8100 0,8100 30 24,30
    20/3/2008 0,7900 -1,25% 0,7800 0,8000 0,7500 585 447,10
    19/3/2008 0,8000 -1,23% 0,8500 0,8500 0,7600 2.382 1.835,97
    18/3/2008 0,8100 2,53% 0,8300 0,8300 0,8000 1.210 990,40
    17/3/2008 0,7900 -3,66% 0,7700 0,8000 0,7500 2.411 1.839,27
    14/3/2008 0,8200 -1,20% 0,8000 0,8200 0,7600 14.668 11.647,97
    13/3/2008 0,8300 -1,19% 0,8400 0,8500 0,7600 3.001 2.442,05
    12/3/2008 0,8400 -6,67% 0,9200 0,9700 0,8100 27.520 22.830,20
    11/3/2008 0,9000 4,65% 0,9000 0,9000 0,8100 1.380 1.167,05
    07/3/2008 0,8600 -6,52% 0,9000 0,9000 0,8400 2.476 2.149,33
    06/3/2008 0,9200 2,22% 0,9200 0,9300 0,9000 234 215,05
    03/3/2008 0,9000 -1,10% 0,9000 0,9000 0,9000 4 3,60
    29/2/2008 0,9100 -1,09% 0,9000 0,9100 0,8300 2.897 2.521,23
    28/2/2008 0,9200 0,00% 0,9200 0,9200 0,8800 2.582 2.316,34
    27/2/2008 0,9200 -3,16% 0,9300 0,9300 0,9200 700 649,00
    26/2/2008 0,9500 0,00% 0,9200 0,9500 0,9200 3.005 2.822,75
    25/2/2008 0,9500 -2,06% 0,8800 0,9700 0,8800 1.120 1.061,00
    22/2/2008 0,9700 1,04% 0,9100 0,9700 0,9100 777 740,64
    21/2/2008 0,9600 2,13% 0,9600 0,9600 0,9600 85 81,60
    20/2/2008 0,9400 1,08% 0,9300 0,9600 0,8800 2.020 1.857,80
    19/2/2008 0,9300 1,09% 0,9300 0,9400 0,8900 1.000 926,20
    18/2/2008 0,9200 4,55% 0,8400 0,9200 0,8400 2.306 2.040,76
    15/2/2008 0,8800 -2,22% 0,8700 0,8800 0,8600 2.355 2.035,20
    14/2/2008 0,9000 0,00% 0,8800 0,9000 0,8600 3.850 3.412,00
    13/2/2008 0,9000 4,65% 0,8900 0,9000 0,8800 2.945 2.611,20
    12/2/2008 0,8600 0,00% 0,8200 0,8600 0,8200 1.675 1.410,80
    11/2/2008 0,8600 -4,44% 0,8300 0,9000 0,8100 10.440 8.811,70
    08/2/2008 0,9000 0,00% 0,8800 0,9100 0,8500 2.785 2.423,75
    07/2/2008 0,9000 -3,23% 0,8900 0,9200 0,8800 9.210 8.227,20
    06/2/2008 0,9300 -3,12% 0,9000 0,9500 0,9000 5.285 4.840,30
    05/2/2008 0,9600 1,05% 0,9800 0,9800 0,9100 5.344 5.022,29
    04/2/2008 0,9500 0,00% 0,9500 0,9900 0,9100 4.690 4.450,50
    01/2/2008 0,9500 -5,00% 0,9500 1,0000 0,9400 6.400 6.117,47
    31/1/2008 1,0000 2,04% 0,9200 1,0000 0,9200 271 270,92
    30/1/2008 0,9800 -3,92% 1,0900 1,0900 0,9500 9.160 8.936,90
    29/1/2008 1,0200 0,00% 1,0000 1,0200 0,9800 5.352 5.326,74
    28/1/2008 1,0200 0,00% 1,0300 1,0300 0,9400 5.040 4.985,00
    25/1/2008 1,0200 4,08% 1,0200 1,0200 0,9500 15.242 15.028,92
    24/1/2008 0,9800 1,03% 0,9100 1,0300 0,8900 67.040 63.925,43
    23/1/2008 0,9700 -7,62% 1,0100 1,0400 0,9500 9.032 8.917,66
    22/1/2008 1,0500 -2,78% 1,0000 1,1100 0,9800 23.282 23.741,05
    21/1/2008 1,0800 -6,90% 1,1400 1,1400 1,0500 13.620 14.405,51
    18/1/2008 1,1600 0,87% 1,1200 1,1800 1,1200 7.730 8.758,02
    17/1/2008 1,1500 0,00% 1,2200 1,2200 1,1200 4.051 4.599,38
    16/1/2008 1,1500 -4,17% 1,2000 1,2000 1,1000 11.259 12.742,68
    15/1/2008 1,2000 -0,83% 1,2200 1,2400 1,1000 10.178 11.709,24
    14/1/2008 1,2100 -1,63% 1,2400 1,2400 1,1300 2.378 2.761,24
    11/1/2008 1,2300 2,50% 1,1800 1,2300 1,1100 3.421 3.970,27
    10/1/2008 1,2000 -4,00% 1,2200 1,2200 1,1300 9.562 10.942,97
    09/1/2008 1,2500 -2,34% 1,2800 1,2800 1,1900 448 550,66
    08/1/2008 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    07/1/2008 1,2800 2,40% 1,2900 1,3000 1,2100 1.880 2.374,50
    04/1/2008 1,2500 1,63% 1,2600 1,2700 1,2000 6.450 7.898,05
    03/1/2008 1,2300 0,82% 1,2300 1,2300 1,2200 402 491,46
    02/1/2008 1,2200 1,67% 1,2500 1,2500 1,1900 1.249 1.490,09
    31/12/2007 1,2000 -1,64% 1,2000 1,2000 1,2000 300 360,00
    28/12/2007 1,2200 -0,81% 1,1700 1,2800 1,1700 5.571 6.640,35
    27/12/2007 1,2300 3,36% 1,2500 1,2500 1,1900 2.060 2.493,60
    21/12/2007 1,1900 -2,46% 1,2100 1,2600 1,1800 8.548 10.215,67
    20/12/2007 1,2200 -2,40% 1,2800 1,2800 1,2200 3.321 4.064,38
    19/12/2007 1,2500 -2,34% 1,2300 1,2700 1,2200 5.900 7.282,95
    17/12/2007 1,2800 -0,78% 1,2000 1,2900 1,2000 2.285 2.811,90
    14/12/2007 1,2900 0,00% 1,2900 1,2900 1,2200 5.970 7.449,15
    13/12/2007 1,2900 0,00% 1,3300 1,3400 1,2400 17.425 22.544,80
    12/12/2007 1,2900 -8,51% 1,3700 1,3700 1,2700 5.260 6.962,15
    11/12/2007 1,4100 -0,70% 1,4400 1,4900 1,3900 38.260 55.641,77
    10/12/2007 1,4200 5,19% 1,3500 1,4400 1,3500 27.673 39.000,92
    07/12/2007 1,3500 4,65% 1,3100 1,4100 1,3100 62.224 85.088,90
    06/12/2007 1,2900 1,57% 1,2600 1,3200 1,2600 35.526 46.243,20
    05/12/2007 1,2700 2,42% 1,2500 1,2800 1,2300 17.750 22.289,58
    04/12/2007 1,2400 0,81% 1,1900 1,2500 1,1700 8.117 9.785,35
    03/12/2007 1,2300 -2,38% 1,2100 1,2700 1,2000 6.743 8.313,92
    30/11/2007 1,2600 0,80% 1,2800 1,2800 1,2500 5.500 6.904,90
    29/11/2007 1,2500 6,84% 1,2200 1,2800 1,2100 37.135 46.669,10
    28/11/2007 1,1700 0,86% 1,1600 1,2000 1,1400 18.037 21.063,25
    27/11/2007 1,1600 0,87% 1,1100 1,1600 1,0700 8.312 9.320,23
    26/11/2007 1,1500 -1,71% 1,1300 1,1500 1,1200 3.090 347.500,00
    23/11/2007 1,1700 4,46% 1,1200 1,1800 1,1200 13.570 15.466,00
    22/11/2007 1,1200 -0,88% 1,0800 1,1700 1,0700 11.250 12.200,70
    21/11/2007 1,1300 -0,88% 1,1100 1,1800 1,0500 17.535 19.190,00
    20/11/2007 1,1400 -1,72% 1,2300 1,2300 1,1100 12.091 1.351.072,00
    19/11/2007 1,1600 -1,69% 1,1700 1,1700 1,1100 9.540 10.797,00
    16/11/2007 1,1800 1,72% 1,1900 1,2000 1,1500 30.125 35.437,65
    15/11/2007 1,1600 -2,52% 1,1700 1,2000 1,1400 9.210 10.656,20
    14/11/2007 1,1900 0,85% 1,2400 1,2500 1,1900 6.569 7.688,59
    13/11/2007 1,1800 -1,67% 1,2100 1,2100 1,1600 9.090 1.080.045,00
    12/11/2007 1,2000 -1,64% 1,2000 1,2600 1,1900 7.665 9.193,15
    09/11/2007 1,2200 -0,81% 1,2300 1,2300 1,2000 13.048 15.789,60
    08/11/2007 1,2300 -1,60% 1,2200 1,2600 1,2200 2.520 3.130,31
    07/11/2007 1,2500 -1,57% 1,2500 1,2800 1,2500 2.670 3.341,00
    06/11/2007 1,2700 2,42% 1,2100 1,2700 1,2100 7.108 8.875,00
    05/11/2007 1,2400 1,64% 1,2200 1,2700 1,2000 17.467 21.539,00
    02/11/2007 1,2200 1,67% 1,2000 1,2600 1,2000 19.341 23.658,00
    01/11/2007 1,2000 -4,00% 1,2500 1,2900 1,2000 36.578 45.040,00
    31/10/2007 1,2500 0,00% 1,2900 1,3000 1,2300 15.690 19.835,00
    30/10/2007 1,2500 -3,85% 1,2900 1,3100 1,2400 26.555 33.689,60
    29/10/2007 1,3000 -5,80% 1,3100 1,3800 1,2900 35.190 46.279,40
    26/10/2007 1,3800 0,73% 1,3000 1,3800 1,3000 780 1.031,40
    25/10/2007 1,3700 -2,84% 1,4900 1,4900 1,3100 36.297 48.959,00
    24/10/2007 1,4100 -7,84% 1,4900 1,5100 1,4100 24.985 36.629,15
    23/10/2007 1,5300 2,68% 1,5300 1,5400 1,4500 28.663 42.995,00
    22/10/2007 1,4900 -1,32% 1,5100 1,5400 1,3800 80.337 119.380,38
    19/10/2007 1,5100 4,86% 1,4400 1,6700 1,4400 320.941 493.363,90
    18/10/2007 1,4400 9,92% 1,3300 1,4400 1,3300 61.986 87.534,00
    17/10/2007 1,3100 4,80% 1,2200 1,3200 1,2200 7.150 9.160,89
    16/10/2007 1,2500 -1,57% 1,2200 1,2700 1,2200 2.610 3.190,00
    15/10/2007 1,2700 3,25% 1,2700 1,2700 1,2300 6.450 8.156,20
    12/10/2007 1,2300 0,00% 1,2100 1,2600 1,2000 3.600 4.372,00
    11/10/2007 1,2300 0,82% 1,2000 1,2600 1,1900 13.990 17.268,20
    10/10/2007 1,2200 -2,40% 1,2500 1,2500 1,2200 7.010 8.752,20
    09/10/2007 1,2500 -2,34% 1,2500 1,2500 1,2300 5.520 6.889,60
    08/10/2007 1,2800 -1,54% 1,2400 1,2900 1,2200 4.620 5.736,00
    05/10/2007 1,3000 1,56% 1,2600 1,3200 1,2400 7.166 8.397,05
    04/10/2007 1,2800 0,00% 1,2800 1,2800 1,2800 1.040 1.331,00
    03/10/2007 1,2800 -2,29% 1,2800 1,2800 1,2800 450 576,00
    02/10/2007 1,3100 0,77% 1,2800 1,3100 1,2800 3.600 4.657,40
    01/10/2007 1,3000 0,00% 1,3000 1,3000 1,2800 6.040 7.764,00
    28/9/2007 1,3000 -0,76% 1,2900 1,3500 1,2800 1.301 1.696,74
    27/9/2007 1,3100 -0,76% 1,3200 1,3200 1,2800 3.600 4.711,00
    26/9/2007 1,3200 -1,49% 1,3200 1,3300 1,2700 4.260 5.630,20
    25/9/2007 1,3400 0,75% 1,2800 1,3400 1,2700 2.530 3.249,00
    24/9/2007 1,3300 0,76% 1,3300 1,3300 1,3300 2 3,00
    21/9/2007 1,3200 3,13% 1,2700 1,3200 1,2700 5.000 6.360,00
    20/9/2007 1,2800 -0,78% 1,3000 1,3000 1,2800 1.001 1.281,00
    19/9/2007 1,2900 2,38% 1,1800 1,3000 1,1800 4.390 5.394,90
    18/9/2007 1,2600 0,00% 1,2600 1,2600 1,2600 60 76,00
    17/9/2007 1,2600 3,28% 1,2000 1,2600 1,2000 870 1.048,00
    14/9/2007 1,2200 -2,40% 1,2200 1,2500 1,2100 5.320 6.476,40
    13/9/2007 1,2500 -1,57% 1,2000 1,2500 1,2000 1.980 2.383,00
    12/9/2007 1,2700 -1,55% 1,2400 1,2900 1,2000 4.280 5.260,40
    11/9/2007 1,2900 0,00% 1,2200 1,2900 1,2000 1.720 2.090,00
    10/9/2007 1,2900 -0,77% 1,2100 1,2900 1,2000 1.130 1.396,20
    07/9/2007 1,3000 -1,52% 1,3000 1,3000 1,2400 1.656 2.122,44
    05/9/2007 1,3200 0,76% 1,3200 1,3200 1,3200 50 66,00
    04/9/2007 1,3100 0,77% 1,2300 1,3100 1,2300 2.370 2.921,90
    31/8/2007 1,3000 -0,76% 1,3500 1,4000 1,2400 5.701 7.476,30
    30/8/2007 1,3100 5,65% 1,3000 1,3300 1,2600 2.290 2.990,60
    29/8/2007 1,2400 -4,62% 1,2300 1,2700 1,2300 5.810 7.247,00
    28/8/2007 1,3000 -1,52% 1,2300 1,3000 1,2300 120 151,00
    27/8/2007 1,3200 1,54% 1,2000 1,3200 1,2000 60 78,00
    24/8/2007 1,3000 0,00% 1,2000 1,3000 1,1900 4.751 6.012,30
    23/8/2007 1,3000 -1,52% 1,2800 1,3000 1,2600 2.260 2.895,60
    22/8/2007 1,3200 2,33% 1,2100 1,3200 1,2100 1.050 1.324,60
    21/8/2007 1,2900 -0,77% 1,2900 1,2900 1,2900 190 245,00
    20/8/2007 1,3000 0,78% 1,2900 1,3000 1,2900 2.000 2.588,00
    17/8/2007 1,2900 2,38% 1,3000 1,3000 1,2000 1.951 2.422,39
    16/8/2007 1,2600 -6,67% 1,2600 1,3000 1,2600 1.620 2.051,00
    13/8/2007 1,3500 2,27% 1,3500 1,3500 1,3000 6.051 7.890,30
    10/8/2007 1,3200 -6,38% 1,3200 1,3500 1,2800 2.505 3.291,80
    08/8/2007 1,4100 0,00% 1,3600 1,4100 1,3600 1.110 1.540,10
    07/8/2007 1,4100 0,71% 1,4300 1,4300 1,3700 1.270 1.754,20
    06/8/2007 1,4000 -2,78% 1,3800 1,4500 1,3400 7.668 10.656,07
    03/8/2007 1,4400 0,00% 1,5000 1,5000 1,4400 14.510 20.936,40
    02/8/2007 1,4400 6,67% 1,3700 1,4400 1,3700 3.660 5.091,40
    01/8/2007 1,3500 -2,17% 1,3600 1,3700 1,3500 824 1.121,00
    31/7/2007 1,3800 0,00% 1,3800 1,3800 1,3800 520 717,60
    30/7/2007 1,3800 0,00% 1,3400 1,3800 1,3400 190 259,60
    27/7/2007 1,3800 0,00% 1,3300 1,3800 1,3300 240 327,60
    26/7/2007 1,3800 -4,83% 1,4100 1,4200 1,3200 5.430 6.324,22
    25/7/2007 1,4500 -0,68% 1,3900 1,4500 1,3900 5.460 609.630,00
    24/7/2007 1,4600 -1,35% 1,4100 1,4700 1,4100 1.960 2.821,56
    23/7/2007 1,4800 0,68% 1,4100 1,4800 1,4000 2.790 4.009,70
    20/7/2007 1,4700 5,00% 1,4000 1,4700 1,4000 3.900 5.606,90
    19/7/2007 1,4000 -4,11% 1,4000 1,5000 1,4000 10.029 14.343,19
    18/7/2007 1,4600 -1,35% 1,4000 1,4600 1,4000 6.250 8.424,00
    17/7/2007 1,4800 -1,33% 1,4200 1,4900 1,4200 2.384 3.439,00
    16/7/2007 1,5000 -1,32% 1,5000 1,5000 1,4300 3.910 5.066,30
    13/7/2007 1,5200 -1,30% 1,5400 1,5400 1,4500 7.070 10.702,10
    12/7/2007 1,5400 0,00% 1,5600 1,5800 1,5000 19.420 29.830,00
    11/7/2007 1,5400 0,00% 1,5500 1,5800 1,5000 28.151 43.349,74
    10/7/2007 1,5400 4,05% 1,4900 1,5800 1,4900 37.445 57.230,10
    09/7/2007 1,4800 1,37% 1,4800 1,5300 1,4800 6.890 10.314,70
    06/7/2007 1,4600 -1,35% 1,5000 1,5000 1,4500 9.480 13.928,30
    05/7/2007 1,4800 0,68% 1,4400 1,4900 1,4300 4.720 6.838,30
    04/7/2007 1,4700 -0,68% 1,4600 1,5000 1,4300 9.080 13.188,80
    03/7/2007 1,4800 1,37% 1,4000 1,4800 1,4000 550 802,90
    29/6/2007 1,4600 0,69% 1,4200 1,4600 1,4100 2.020 2.915,20
    28/6/2007 1,4500 -3,97% 1,5100 1,5300 1,4200 15.400 23.113,10
    27/6/2007 1,5100 1,34% 1,4900 1,5100 1,4700 8.230 12.306,00
    26/6/2007 1,4900 2,76% 1,4500 1,5100 1,4500 8.280 12.239,60
    25/6/2007 1,4500 -1,36% 1,4600 1,4600 1,4400 1.570 2.273,00
    22/6/2007 1,4700 -0,68% 1,4800 1,4800 1,4500 3.790 5.557,50
    21/6/2007 1,4800 -0,67% 1,5000 1,5000 1,4500 19.150 28.050,00
    20/6/2007 1,4900 0,68% 1,5100 1,5100 1,4800 5.615 8.319,05
    19/6/2007 1,4800 -0,67% 1,5100 1,5100 1,4500 6.324 9.332,14
    18/6/2007 1,4900 4,20% 1,4300 1,5700 1,4300 54.120 81.959,10
    15/6/2007 1,4300 2,88% 1,4400 1,4400 1,3700 1.150 1.588,50
    14/6/2007 1,3900 -2,11% 1,4200 1,4400 1,3800 28.975 37.880,00
    13/6/2007 1,4200 0,71% 1,3700 1,4200 1,3700 1.360 1.877,45
    12/6/2007 1,4100 0,00% 1,3700 1,4100 1,3500 3.001 4.130,82
    11/6/2007 1,4100 -2,08% 1,4700 1,4800 1,3800 7.197 10.041,04
    08/6/2007 1,4400 5,88% 1,3500 1,4500 1,3000 12.310 16.885,58
    07/6/2007 1,3600 1,49% 1,3400 1,3600 1,3100 7.570 7.715,50
    06/6/2007 1,3400 -3,60% 1,3400 1,3600 1,3400 11.005 14.825,76
    05/6/2007 1,3900 0,72% 1,3600 1,3900 1,3200 5.584 7.503,00
    04/6/2007 1,3800 0,00% 1,3800 1,3800 1,3500 8.370 10.632,80
    01/6/2007 1,3800 0,00% 1,3800 1,3800 1,3600 3.950 5.421,20
    31/5/2007 1,3800 -0,72% 1,4100 1,4200 1,3000 11.371 15.069,71
    30/5/2007 1,3900 -2,80% 1,4000 1,4000 1,3600 7.760 9.578,50
    29/5/2007 1,4300 -0,69% 1,4300 1,4600 1,3800 7.260 10.299,80
    25/5/2007 1,4400 0,70% 1,4200 1,4400 1,4000 11.090 15.365,20
    24/5/2007 1,4300 -0,69% 1,4400 1,4600 1,4100 18.734 25.753,44
    23/5/2007 1,4400 0,70% 1,4500 1,4500 1,4000 11.237 13.768,21
    22/5/2007 1,4300 -1,38% 1,4800 1,4800 1,4200 28.580 41.583,00
    21/5/2007 1,4500 9,85% 1,3400 1,5600 1,3400 90.000 131.588,65
    18/5/2007 1,3200 -2,22% 1,2300 1,3400 1,2300 11.670 15.193,20
    17/5/2007 1,3500 -2,17% 1,3200 1,3700 1,3100 18.870 25.237,00
    16/5/2007 1,3800 7,81% 1,2600 1,3900 1,2600 25.376 34.399,82
    15/5/2007 1,2800 5,79% 1,2500 1,2800 1,2500 14.970 18.979,44
    14/5/2007 1,2100 0,83% 1,2200 1,2200 1,2000 6.400 7.296,00
    11/5/2007 1,2000 1,69% 1,1800 1,2000 1,1800 4.350 5.176,00
    10/5/2007 1,1800 -1,67% 1,1900 1,2000 1,1600 8.550 10.084,00
    09/5/2007 1,2000 0,00% 1,1800 1,2100 1,1800 7.500 8.205,00
    08/5/2007 1,2000 0,84% 1,1800 1,2100 1,1700 9.170 10.824,60
    07/5/2007 1,1900 0,00% 1,1900 1,1900 1,1900 2.430 2.892,20
    04/5/2007 1,1900 -0,83% 1,1800 1,2200 1,1800 6.170 7.383,50
    03/5/2007 1,2000 -1,64% 1,1900 1,2300 1,1900 2.620 3.182,00
    02/5/2007 1,2200 -0,81% 1,2200 1,2200 1,1900 4.800 5.166,00
    30/4/2007 1,2300 2,50% 1,2100 1,2300 1,2000 4.570 456.820,00
    27/4/2007 1,2000 -3,23% 1,2200 1,2300 1,1900 17.570 21.214,00
    26/4/2007 1,2400 -3,13% 1,2800 1,2800 1,2300 5.620 6.946,60
    25/4/2007 1,2800 -0,78% 1,2300 1,2800 1,2300 2.720 3.474,80
    24/4/2007 1,2900 3,20% 1,2300 1,2900 1,2300 2.120 2.406,48
    23/4/2007 1,2500 3,31% 1,1900 1,2500 1,1900 5.820 4.497,98
    20/4/2007 1,2100 2,54% 1,2000 1,2300 1,1900 9.100 5.955,67
    19/4/2007 1,1800 -1,67% 1,1800 1,1800 1,1800 760 425,00
    18/4/2007 1,2000 -1,64% 1,2000 1,2200 1,2000 4.190 5.074,20
    17/4/2007 1,2200 0,00% 1,1900 1,2200 1,1800 4.980 5.309,70
    16/4/2007 1,2200 0,00% 1,2400 1,2500 1,1900 5.430 6.578,90
    13/4/2007 1,2200 0,00% 1,1800 1,2200 1,1800 4.530 5.451,00
    12/4/2007 1,2200 0,00% 1,2100 1,2400 1,1900 9.984 12.112,63
    11/4/2007 1,2200 0,00% 1,2200 1,2200 1,2200 1.000 1.220,00
    10/4/2007 1,2200 1,67% 1,2000 1,2200 1,1700 4.980 5.947,90
    05/4/2007 1,2000 -3,23% 1,1800 1,2500 1,1800 920 1.103,40
    04/4/2007 1,2400 -1,59% 1,1800 1,2400 1,1800 4.720 4.084,95
    03/4/2007 1,2600 0,80% 1,2500 1,2600 1,2100 2.140 2.518,40
    02/4/2007 1,2500 0,81% 1,2600 1,2700 1,2100 1.360 1.706,60
    30/3/2007 1,2400 2,48% 1,1900 1,2600 1,1800 7.833 8.109,58
    29/3/2007 1,2100 0,00% 1,2700 1,2700 1,1900 6.630 8.085,83
    28/3/2007 1,2100 -5,47% 1,2300 1,2600 1,1700 6.490 5.602,00
    27/3/2007 1,2800 -3,76% 1,3000 1,3500 1,2500 4.740 6.016,00
    26/3/2007 1,3300 -1,48% 1,2700 1,3500 1,2700 2.490 3.257,90
    23/3/2007 1,3500 1,50% 1,3500 1,3500 1,3500 500 675,00
    22/3/2007 1,3300 1,53% 1,2600 1,3700 1,2600 5.100 6.679,00
    21/3/2007 1,3100 0,00% 1,3100 1,3100 1,2700 3.310 ,00
    20/3/2007 1,3100 1,55% 1,2800 1,3400 1,2800 8.200 9.060,04
    19/3/2007 1,2900 -0,77% 1,2900 1,2900 1,2900 200 258,00
    16/3/2007 1,3000 4,00% 1,2800 1,3000 1,2800 3.140 4.069,00
    15/3/2007 1,2500 -2,34% 1,2900 1,2900 1,2400 4.610 5.769,10
    14/3/2007 1,2800 1,59% 1,2600 1,2800 1,2000 3.760 4.538,94
    13/3/2007 1,2600 0,00% 1,2200 1,2800 1,2200 750 927,60
    12/3/2007 1,2600 0,00% 1,2600 1,2600 1,2400 1.750 2.060,00
    09/3/2007 1,2600 -1,56% 1,2400 1,2800 1,2400 400 ,00
    08/3/2007 1,2800 2,40% 1,2800 1,2800 1,2400 1.010 1.277,80
    07/3/2007 1,2500 1,63% 1,2200 1,2800 1,2200 9.300 11.628,00
    06/3/2007 1,2300 -1,60% 1,2500 1,3000 1,2300 9.970 12.478,30
    05/3/2007 1,2500 -0,79% 1,2300 1,2500 1,1600 18.150 21.609,66
    02/3/2007 1,2600 -2,33% 1,2200 1,2800 1,2000 10.295 12.816,90
    01/3/2007 1,2900 -3,01% 1,3500 1,3500 1,2600 12.535 16.062,90
    28/2/2007 1,3300 0,76% 1,2900 1,3300 1,2400 12.866 16.520,00
    27/2/2007 1,3200 -7,04% 1,4500 1,4500 1,2800 15.510 20.502,25
    26/2/2007 1,4200 -1,39% 1,3900 1,4400 1,3800 2.060 2.886,90
    23/2/2007 1,4400 2,13% 1,3700 1,4500 1,3500 9.432 12.989,39
    22/2/2007 1,4100 -2,08% 1,4200 1,4800 1,3700 3.460 4.935,50
    21/2/2007 1,4400 -1,37% 1,4600 1,4600 1,4000 6.811 9.728,52
    20/2/2007 1,4600 -1,35% 1,4800 1,5300 1,4600 19.199 28.502,03
    16/2/2007 1,4800 1,37% 1,4600 1,5000 1,4200 3.070 4.560,20
    15/2/2007 1,4600 0,69% 1,4500 1,5700 1,4500 38.061 57.411,19
    14/2/2007 1,4500 2,84% 1,4300 1,5000 1,4200 27.950 40.952,20
    13/2/2007 1,4100 2,92% 1,3900 1,4200 1,3400 7.660 10.608,00
    12/2/2007 1,3700 -1,44% 1,4200 1,4200 1,3500 9.760 13.497,06
    09/2/2007 1,3900 2,96% 1,3800 1,3900 1,3400 13.320 18.192,50
    08/2/2007 1,3500 4,65% 1,2900 1,3900 1,2900 59.841 80.582,82
    07/2/2007 1,2900 0,78% 1,2800 1,2900 1,2600 11.055 14.113,10
    06/2/2007 1,2800 0,79% 1,2500 1,2900 1,2500 12.575 16.067,80
    05/2/2007 1,2700 -1,55% 1,2900 1,2900 1,2500 8.285 10.494,89
    02/2/2007 1,2900 -0,77% 1,3000 1,3000 1,2600 33.861 43.063,36
    01/2/2007 1,3000 0,00% 1,3000 1,3100 1,2700 11.594 15.037,08
    31/1/2007 1,3000 -2,26% 1,3300 1,3500 1,3000 10.555 13.833,20
    30/1/2007 1,3300 -2,21% 1,3600 1,3600 1,3100 5.665 ,00
    29/1/2007 1,3600 -0,73% 1,3400 1,4000 1,3300 17.189 23.174,67
    26/1/2007 1,3700 -2,14% 1,3300 1,3900 1,3300 11.547 15.823,71
    25/1/2007 1,4000 -0,71% 1,4200 1,4200 1,3500 14.345 19.900,57
    24/1/2007 1,4100 -2,76% 1,4400 1,4900 1,3800 15.164 21.386,58
    23/1/2007 1,4500 -3,33% 1,4200 1,5200 1,4200 18.484 26.915,32
    22/1/2007 1,5000 1,35% 1,6000 1,6200 1,4900 159.341 248.096,40
    19/1/2007 1,4800 18,40% 1,2200 1,4800 1,2000 137.436 187.538,37
    18/1/2007 1,2500 0,00% 1,2400 1,2800 1,2000 7.761 9.634,71
    17/1/2007 1,2500 -0,79% 1,2400 1,2600 1,2400 4.370 5.471,40
    16/1/2007 1,2600 1,61% 1,2300 1,2600 1,2100 7.870 9.742,30
    15/1/2007 1,2400 -1,59% 1,2200 1,2400 1,2100 1.980 2.439,00
    12/1/2007 1,2600 -0,79% 1,2600 1,2700 1,2000 8.460 10.436,10
    11/1/2007 1,2700 0,79% 1,2600 1,2800 1,2600 1.790 2.279,40
    10/1/2007 1,2600 -1,56% 1,2400 1,3000 1,2100 8.030 9.962,80
    09/1/2007 1,2800 -1,54% 1,2800 1,2800 1,2300 2.175 2.719,00
    08/1/2007 1,3000 0,00% 1,2700 1,3000 1,2700 400 513,20

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΚΑ 0,7150 9,33 % 0,0610 766.038
    ΠΡΔ 0,2500 8,70 % 0,0200 1.000
    ΚΟΡΔΕ 0,1940 7,78 % 0,0140 12.611
    ΠΛΑΙΣ 3,1000 6,16 % 0,1800 11.660
    ΑΔΜΗΕ 2,3100 5,00 % 0,1100 719.747
    CENER 1,0440 4,40 % 0,0440 193.998
    ΣΠΕΙΣ 4,5600 3,40 % 0,1500 40
    ΦΛΕΞΟ 8,2500 3,13 % 0,2500 1.015
    ΕΣΥΜΒ 0,2680 3,08 % 0,0080 8.480
    ΒΙΟ 2,5000 2,88 % 0,0700 127.558
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΤΖΚΑ 2,0800 -13,33 % -0,3200 418
    ΜΙΓ 0,0260 -13,33 % -0,0040 16.655.012
    ΜΑΘΙΟ 0,3400 -12,82 % -0,0500 17.816
    ΠΡΕΖΤ 3,5200 -9,74 % -0,3800 70
    ΝΑΥΠ 0,6150 -7,52 % -0,0500 110
    ΙΛΥΔΑ 0,5000 -6,54 % -0,0350 5.999
    ΦΡΙΓΟ 0,0700 -5,41 % -0,0040 336.876
    ΡΕΒΟΙΛ 0,6180 -3,44 % -0,0220 2.085
    ΠΛΑΚΡ 13,3500 -3,26 % -0,4500 1.492
    ΕΒΡΟΦ 0,7300 -2,67 % -0,0200 11.519
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,5300 -2,11 % -0,2700 8.689.157
    ΟΠΑΠ 8,1100 1,50 % 0,1200 4.399.247
    ΜΥΤΙΛ 9,1300 1,56 % 0,1400 2.989.264
    ΑΛΦΑ 0,5138 -0,62 % -0,0032 1.920.847
    ΤΕΝΕΡΓ 11,2000 0,36 % 0,0400 1.814.509
    ΔΕΗ 5,0500 -0,79 % -0,0400 1.739.622
    ΑΔΜΗΕ 2,3100 5,00 % 0,1100 1.651.419
    ΜΟΗ 9,9000 -1,20 % -0,1200 1.443.540
    ΕΤΕ 1,1085 -1,38 % -0,0155 1.249.365
    ΕΥΡΩΒ 0,3659 1,02 % 0,0037 994.070
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0260 -13,33 % 16.655.012 439,3χιλ.
    ΑΛΦΑ 0,5138 -0,62 % 3.753.636 1,92εκ.
    ΕΥΡΩΒ 0,3659 1,02 % 2.717.960 994,1χιλ.
    ΕΤΕ 1,1085 -1,38 % 1.117.704 1,25εκ.
    ΙΝΤΚΑ 0,7150 9,33 % 766.038 539,5χιλ.
    ΑΔΜΗΕ 2,3100 5,00 % 719.747 1,65εκ.
    ΟΤΕ 12,5300 -2,11 % 689.877 8,69εκ.
    ΟΠΑΠ 8,1100 1,50 % 546.396 4,40εκ.
    ΠΕΙΡ 1,0655 -1,71 % 462.191 497χιλ.
    ΕΛΛΑΚΤΩΡ 1,3710 1,93 % 433.605 587,7χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΓ 0,0260 -13,33 % 16.655.012 1,77 %
    ΑΣΚΟ 1,8000 0,56 % 153.753 1,17 %
    ΙΝΤΚΑ 0,7150 9,33 % 766.038 1,01 %
    ΠΕΤΡΟ 5,0000 -0,99 % 45.296 0,64 %
    ΦΡΛΚ 3,8450 -0,39 % 167.961 0,32 %
    ΑΔΜΗΕ 2,3100 5,00 % 719.747 0,31 %
    ΑΛΦΑ 0,5138 -0,62 % 3.753.636 0,24 %
    ΙΚΤΙΝ 0,5080 -0,39 % 273.467 0,24 %
    ΒΙΟΣΚ 0,2280 -0,44 % 37.200 0,24 %
    ΜΥΤΙΛ 9,1300 1,56 % 329.477 0,23 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΓ 0,0260 -13,33 % 16.655.012 29,67 %
    ΤΖΚΑ 2,0800 -13,33 % 418 23,33 %
    ΜΑΘΙΟ 0,3400 -12,82 % 17.816 16,41 %
    ΜΙΝ 0,2440 1,67 % 560 15,00 %
    ΚΟΡΔΕ 0,1940 7,78 % 12.611 13,33 %
    ΝΑΥΠ 0,6150 -7,52 % 110 12,03 %
    ΕΒΡΟΦ 0,7300 -2,67 % 11.519 11,20 %
    ΝΑΚΑΣ 1,4100 -1,40 % 200 11,19 %
    ΚΤΗΛΑ 1,1200 2,75 % 9.210 11,01 %
    ΙΝΤΚΑ 0,7150 9,33 % 766.038 10,09 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%