| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
8,8500 €
-0,0500 (-0,56%)
- Άνοιγμα 8,8000
- Υψηλό 8,8500
- Χαμηλό 8,7000
- Όγκος 1.389
- Τζίρος 12.252 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2200 | 3.936 | ,00 |
| 19/1/2009 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2600 | 238 | ,00 |
| 16/1/2009 | 1,2700 | 4,10% | 1,2700 | 1,2700 | 1,2700 | 238 | ,00 |
| 15/1/2009 | 1,2200 | -3,94% | 1,2500 | 1,2600 | 1,2200 | 9.189 | ,00 |
| 14/1/2009 | 1,2700 | -0,78% | 1,2900 | 1,2900 | 1,2700 | 1.671 | ,00 |
| 13/1/2009 | 1,2800 | -1,54% | 1,2600 | 1,3100 | 1,2600 | 1.765 | ,00 |
| 12/1/2009 | 1,3000 | 0,00% | 1,3600 | 1,3600 | 1,2600 | 2.973 | ,00 |
| 09/1/2009 | 1,3000 | 1,56% | 1,2600 | 1,3100 | 1,2600 | 2.466 | ,00 |
| 08/1/2009 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 954 | ,00 |
| 07/1/2009 | 1,2900 | -0,77% | 1,3000 | 1,3400 | 1,2900 | 1.435 | ,00 |
| 05/1/2009 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,2700 | 166 | ,00 |
| 02/1/2009 | 1,2600 | -3,82% | 1,3500 | 1,3500 | 1,2600 | 933 | ,00 |
| 31/12/2008 | 1,3100 | -0,76% | 1,3200 | 1,3200 | 1,3100 | 490 | ,00 |
| 30/12/2008 | 1,3200 | 0,76% | 1,3500 | 1,3500 | 1,3200 | 33 | ,00 |
| 29/12/2008 | 1,3100 | 1,55% | 1,2700 | 1,3100 | 1,2700 | 273 | ,00 |
| 24/12/2008 | 1,2900 | -2,27% | 1,2900 | 1,2900 | 1,2900 | 353 | ,00 |
| 23/12/2008 | 1,3200 | 3,94% | 1,2600 | 1,3200 | 1,2600 | 481 | ,00 |
| 22/12/2008 | 1,2700 | -3,79% | 1,2800 | 1,3000 | 1,2700 | 1.516 | ,00 |
| 19/12/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 597 | ,00 |
| 18/12/2008 | 1,3200 | 3,94% | 1,3300 | 1,3300 | 1,3200 | 508 | ,00 |
| 17/12/2008 | 1,2700 | -5,22% | 1,3200 | 1,3600 | 1,2600 | 1.896 | ,00 |
| 16/12/2008 | 1,3400 | 0,00% | 1,3000 | 1,3400 | 1,3000 | 374 | ,00 |
| 15/12/2008 | 1,3400 | -4,29% | 1,4900 | 1,4900 | 1,3200 | 3.592 | ,00 |
| 12/12/2008 | 1,4000 | 6,87% | 1,4000 | 1,4000 | 1,4000 | 7 | ,00 |
| 11/12/2008 | 1,3100 | -7,09% | 1,3800 | 1,4400 | 1,3000 | 6.790 | ,00 |
| 10/12/2008 | 1,4100 | 1,44% | 1,4400 | 1,4400 | 1,3400 | 1.207 | ,00 |
| 09/12/2008 | 1,3900 | 0,72% | 1,4400 | 1,4400 | 1,3900 | 964 | ,00 |
| 08/12/2008 | 1,3800 | 0,73% | 1,4000 | 1,4000 | 1,3800 | 215 | ,00 |
| 05/12/2008 | 1,3700 | -0,72% | 1,3700 | 1,4000 | 1,3700 | 1.201 | ,00 |
| 04/12/2008 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 477 | ,00 |
| 03/12/2008 | 1,4000 | 4,48% | 1,3900 | 1,4000 | 1,3400 | 764 | ,00 |
| 02/12/2008 | 1,3400 | 1,52% | 1,3900 | 1,3900 | 1,3300 | 1.684 | ,00 |
| 01/12/2008 | 1,3200 | -4,35% | 1,3900 | 1,3900 | 1,3000 | 2.159 | ,00 |
| 28/11/2008 | 1,3800 | -2,13% | 1,4300 | 1,4800 | 1,3700 | 3.519 | ,00 |
| 27/11/2008 | 1,4100 | 4,44% | 1,3500 | 1,4300 | 1,3100 | 7.485 | ,00 |
| 26/11/2008 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,3400 | 715 | ,00 |
| 25/11/2008 | 1,3400 | 1,52% | 1,3700 | 1,3700 | 1,3200 | 7.863 | ,00 |
| 24/11/2008 | 1,3200 | 0,00% | 1,3800 | 1,3800 | 1,3000 | 3.483 | ,00 |
| 21/11/2008 | 1,3200 | 0,00% | 1,3400 | 1,3400 | 1,3000 | 7.791 | ,00 |
| 20/11/2008 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3200 | 2.337 | ,00 |
| 19/11/2008 | 1,3400 | -6,94% | 1,3700 | 1,3700 | 1,3400 | 10.152 | ,00 |
| 18/11/2008 | 1,4400 | 1,41% | 1,3900 | 1,4900 | 1,3600 | 3.902 | ,00 |
| 17/11/2008 | 1,4200 | 2,16% | 1,4100 | 1,4200 | 1,3400 | 3.877 | ,00 |
| 14/11/2008 | 1,3900 | 0,72% | 1,4200 | 1,4300 | 1,3900 | 2.724 | ,00 |
| 13/11/2008 | 1,3800 | -1,43% | 1,3800 | 1,4400 | 1,3800 | 1.803 | ,00 |
| 12/11/2008 | 1,4000 | -1,41% | 1,4900 | 1,4900 | 1,3800 | 12.345 | ,00 |
| 11/11/2008 | 1,4200 | -3,40% | 1,4900 | 1,4900 | 1,4200 | 12.302 | ,00 |
| 10/11/2008 | 1,4700 | 2,08% | 1,4700 | 1,4800 | 1,4700 | 1.428 | ,00 |
| 07/11/2008 | 1,4400 | 7,46% | 1,4600 | 1,4600 | 1,3200 | 3.141 | ,00 |
| 06/11/2008 | 1,3400 | -6,29% | 1,4100 | 1,4800 | 1,3200 | 7.224 | ,00 |
| 05/11/2008 | 1,4300 | -3,38% | 1,4900 | 1,4900 | 1,4300 | 6.901 | ,00 |
| 04/11/2008 | 1,4800 | 2,07% | 1,4300 | 1,4800 | 1,4300 | 8.274 | ,00 |
| 03/11/2008 | 1,4500 | 1,40% | 1,5100 | 1,5100 | 1,4300 | 5.455 | ,00 |
| 31/10/2008 | 1,4300 | 8,33% | 1,3300 | 1,4400 | 1,3000 | 6.823 | ,00 |
| 30/10/2008 | 1,3200 | 5,60% | 1,3300 | 1,3500 | 1,3000 | 1.192 | ,00 |
| 29/10/2008 | 1,2500 | 6,84% | 1,2900 | 1,2900 | 1,2200 | 7.231 | ,00 |
| 27/10/2008 | 1,1700 | 7,34% | 1,0900 | 1,2000 | 1,0100 | 13.298 | ,00 |
| 24/10/2008 | 1,0900 | -14,17% | 1,2600 | 1,2900 | 1,0200 | 28.601 | ,00 |
| 23/10/2008 | 1,2700 | -9,29% | 1,3700 | 1,3700 | 1,2000 | 40.463 | ,00 |
| 22/10/2008 | 1,4000 | -9,09% | 1,6300 | 1,6300 | 1,3900 | 11.509 | ,00 |
| 21/10/2008 | 1,5400 | -3,14% | 1,6800 | 1,6800 | 1,5100 | 3.228 | ,00 |
| 20/10/2008 | 1,5900 | -3,64% | 1,5900 | 1,5900 | 1,5900 | 597 | ,00 |
| 17/10/2008 | 1,6500 | -0,60% | 1,5800 | 1,6500 | 1,5800 | 1.205 | ,00 |
| 16/10/2008 | 1,6600 | -5,14% | 1,6700 | 1,6700 | 1,5800 | 9.319 | ,00 |
| 15/10/2008 | 1,7500 | 10,06% | 1,7500 | 1,7500 | 1,7500 | 22 | ,00 |
| 14/10/2008 | 1,5900 | 5,30% | 1,5300 | 1,5900 | 1,5300 | 1.222 | ,00 |
| 13/10/2008 | 1,5100 | 8,63% | 1,5300 | 1,5300 | 1,4700 | 14.631 | ,00 |
| 10/10/2008 | 1,3900 | -6,08% | 1,4300 | 1,4300 | 1,3700 | 15.013 | ,00 |
| 09/10/2008 | 1,4800 | 6,47% | 1,5200 | 1,5200 | 1,4700 | 6.112 | ,00 |
| 08/10/2008 | 1,3900 | -7,95% | 1,4800 | 1,4800 | 1,3800 | 28.393 | ,00 |
| 07/10/2008 | 1,5100 | 1,34% | 1,4300 | 1,5300 | 1,4300 | 13.155 | ,00 |
| 06/10/2008 | 1,4900 | -4,49% | 1,4900 | 1,5500 | 1,4700 | 19.707 | ,00 |
| 03/10/2008 | 1,5600 | -3,11% | 1,5800 | 1,5800 | 1,5500 | 13.336 | ,00 |
| 02/10/2008 | 1,6100 | -0,62% | 1,6100 | 1,6300 | 1,5800 | 4.594 | ,00 |
| 01/10/2008 | 1,6200 | 1,89% | 1,6300 | 1,6300 | 1,6000 | 2.983 | ,00 |
| 30/9/2008 | 1,5900 | -3,05% | 1,6800 | 1,6800 | 1,5900 | 17.572 | ,00 |
| 29/9/2008 | 1,6400 | -7,34% | 1,7400 | 1,7400 | 1,6200 | 16.701 | ,00 |
| 26/9/2008 | 1,7700 | -3,28% | 1,7700 | 1,7900 | 1,7400 | 1.766 | ,00 |
| 25/9/2008 | 1,8300 | 3,98% | 1,7900 | 1,8400 | 1,7900 | 715 | ,00 |
| 24/9/2008 | 1,7600 | 1,15% | 1,7400 | 1,7600 | 1,7100 | 1.430 | ,00 |
| 23/9/2008 | 1,7400 | -1,69% | 1,6900 | 1,7400 | 1,6900 | 1.420 | ,00 |
| 22/9/2008 | 1,7700 | 0,00% | 1,7400 | 1,7700 | 1,7400 | 3.548 | ,00 |
| 19/9/2008 | 1,7700 | 5,36% | 1,7300 | 1,7900 | 1,7100 | 6.126 | ,00 |
| 18/9/2008 | 1,6800 | -3,45% | 1,7200 | 1,7400 | 1,6800 | 19.838 | ,00 |
| 17/9/2008 | 1,7400 | -1,14% | 1,7700 | 1,8300 | 1,7200 | 1.933 | ,00 |
| 16/9/2008 | 1,7600 | -5,38% | 1,8400 | 1,8400 | 1,7300 | 41.533 | ,00 |
| 15/9/2008 | 1,8600 | -5,58% | 1,9700 | 1,9700 | 1,8400 | 6.799 | ,00 |
| 12/9/2008 | 1,9700 | -3,90% | 2,0400 | 2,0500 | 1,9700 | 4.891 | ,00 |
| 11/9/2008 | 2,0500 | -1,44% | 2,0800 | 2,0800 | 2,0200 | 1.790 | ,00 |
| 10/9/2008 | 2,0800 | -2,35% | 2,1000 | 2,1000 | 2,0400 | 4.652 | ,00 |
| 09/9/2008 | 2,1300 | 0,47% | 2,1700 | 2,1700 | 2,1300 | 290 | ,00 |
| 08/9/2008 | 2,1200 | -0,93% | 2,1200 | 2,1400 | 2,0800 | 3.376 | ,00 |
| 05/9/2008 | 2,1400 | 1,42% | 2,0800 | 2,2600 | 2,0600 | 4.350 | ,00 |
| 04/9/2008 | 2,1100 | -4,09% | 2,1700 | 2,2000 | 2,0800 | 2.684 | ,00 |
| 03/9/2008 | 2,2000 | 0,00% | 2,2600 | 2,2600 | 2,1800 | 728 | ,00 |
| 02/9/2008 | 2,2000 | 0,00% | 2,2000 | 2,2600 | 2,1500 | 4.389 | ,00 |
| 01/9/2008 | 2,2000 | 1,38% | 2,2000 | 2,2000 | 2,2000 | 477 | ,00 |
| 29/8/2008 | 2,1700 | -2,25% | 2,2200 | 2,2200 | 2,1500 | 3.698 | ,00 |
| 28/8/2008 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/8/2008 | 2,2200 | 0,00% | 2,2400 | 2,2400 | 2,2000 | 1.078 | ,00 |
| 26/8/2008 | 2,2200 | -1,77% | 2,2200 | 2,2200 | 2,2200 | 120 | ,00 |
| 25/8/2008 | 2,2600 | 0,00% | 2,2200 | 2,2600 | 2,2200 | 723 | ,00 |
| 22/8/2008 | 2,2600 | 1,80% | 2,2200 | 2,2600 | 2,2200 | 490 | ,00 |
| 21/8/2008 | 2,2200 | -1,77% | 2,2200 | 2,2200 | 2,2200 | 597 | ,00 |
| 20/8/2008 | 2,2600 | 0,00% | 2,1600 | 2,2600 | 2,1600 | 3.114 | ,00 |
| 19/8/2008 | 2,2600 | 0,00% | 2,2200 | 2,2800 | 2,1700 | 4.058 | ,00 |
| 18/8/2008 | 2,2600 | 0,00% | 2,2500 | 2,2600 | 2,2500 | 262 | ,00 |
| 14/8/2008 | 2,2600 | 0,00% | 2,2200 | 2,2700 | 2,2200 | 1.730 | ,00 |
| 13/8/2008 | 2,2600 | -0,44% | 2,3000 | 2,3000 | 2,2200 | 573 | ,00 |
| 12/8/2008 | 2,2700 | 2,25% | 2,2700 | 2,2700 | 2,2100 | 608 | ,00 |
| 11/8/2008 | 2,2200 | -1,77% | 2,1500 | 2,3000 | 2,1500 | 777 | ,00 |
| 08/8/2008 | 2,2600 | -0,88% | 2,3000 | 2,3000 | 2,1800 | 1.277 | ,00 |
| 07/8/2008 | 2,2800 | 1,33% | 2,2500 | 2,2800 | 2,2500 | 262 | ,00 |
| 06/8/2008 | 2,2500 | -0,44% | 2,2200 | 2,3000 | 2,2000 | 7.046 | ,00 |
| 05/8/2008 | 2,2600 | 2,26% | 2,2600 | 2,2700 | 2,2200 | 3.266 | ,00 |
| 04/8/2008 | 2,2100 | 1,84% | 2,2000 | 2,2600 | 2,1600 | 4.892 | ,00 |
| 01/8/2008 | 2,1700 | 4,83% | 2,0700 | 2,1700 | 2,0700 | 11.896 | ,00 |
| 31/7/2008 | 2,0700 | 0,98% | 2,0500 | 2,0700 | 2,0500 | 599 | ,00 |
| 30/7/2008 | 2,0500 | -1,44% | 2,1000 | 2,1000 | 2,0200 | 1.797 | ,00 |
| 29/7/2008 | 2,0800 | 3,48% | 2,0000 | 2,1000 | 2,0000 | 568 | ,00 |
| 28/7/2008 | 2,0100 | -0,99% | 2,0100 | 2,0100 | 2,0100 | 597 | ,00 |
| 25/7/2008 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0000 | 794 | ,00 |
| 24/7/2008 | 2,0300 | -3,33% | 2,0500 | 2,0600 | 2,0100 | 5.320 | ,00 |
| 23/7/2008 | 2,1000 | 1,45% | 2,0500 | 2,1000 | 2,0500 | 3.191 | ,00 |
| 22/7/2008 | 2,0700 | 0,00% | 2,0200 | 2,0700 | 2,0200 | 1.371 | ,00 |
| 21/7/2008 | 2,0700 | 0,49% | 2,0500 | 2,0700 | 2,0500 | 4.133 | ,00 |
| 18/7/2008 | 2,0600 | 1,48% | 2,0600 | 2,0600 | 2,0300 | 7.014 | ,00 |
| 17/7/2008 | 2,0300 | -0,98% | 2,0500 | 2,0500 | 2,0300 | 1.229 | ,00 |
| 16/7/2008 | 2,0500 | 0,00% | 1,9900 | 2,0500 | 1,9700 | 3.510 | ,00 |
| 15/7/2008 | 2,0500 | 0,00% | 2,0000 | 2,0500 | 1,9600 | 1.430 | ,00 |
| 14/7/2008 | 2,0500 | -1,44% | 2,0800 | 2,1000 | 2,0400 | 3.511 | ,00 |
| 11/7/2008 | 2,0800 | 1,46% | 2,0800 | 2,0800 | 2,0800 | 597 | ,00 |
| 10/7/2008 | 2,0500 | 1,99% | 2,1000 | 2,1000 | 2,0500 | 253 | ,00 |
| 09/7/2008 | 2,0100 | 0,50% | 2,0100 | 2,0100 | 1,9500 | 3.578 | ,00 |
| 08/7/2008 | 2,0000 | 1,01% | 2,1300 | 2,1300 | 1,9600 | 5.129 | ,00 |
| 07/7/2008 | 1,9800 | -5,71% | 2,0100 | 2,0100 | 1,9800 | 2.684 | ,00 |
| 04/7/2008 | 2,1000 | 2,44% | 1,9700 | 2,1000 | 1,9700 | 1.969 | ,00 |
| 03/7/2008 | 2,0500 | 2,50% | 1,9900 | 2,0500 | 1,9600 | 5.452 | ,00 |
| 02/7/2008 | 2,0000 | -2,44% | 2,0400 | 2,0500 | 1,9900 | 18.567 | ,00 |
| 01/7/2008 | 2,0500 | -2,38% | 2,0500 | 2,0500 | 2,0100 | 4.944 | ,00 |
| 30/6/2008 | 2,1000 | -0,47% | 2,1000 | 2,1000 | 2,0500 | 4.855 | ,00 |
| 27/6/2008 | 2,1100 | -1,86% | 2,1400 | 2,1400 | 2,1000 | 19.247 | ,00 |
| 26/6/2008 | 2,1500 | -3,15% | 2,1700 | 2,1700 | 2,1500 | 5.011 | ,00 |
| 25/6/2008 | 2,2200 | -0,45% | 2,2700 | 2,2700 | 2,2000 | 5.369 | ,00 |
| 24/6/2008 | 2,2300 | -5,51% | 2,3300 | 2,3300 | 2,1800 | 18.878 | ,00 |
| 23/6/2008 | 2,3600 | -1,26% | 2,3500 | 2,3900 | 2,3400 | 3.990 | ,00 |
| 20/6/2008 | 2,3900 | 0,00% | 2,3800 | 2,3900 | 2,3100 | 9.913 | ,00 |
| 19/6/2008 | 2,3900 | 0,42% | 2,3800 | 2,3900 | 2,3300 | 3.701 | ,00 |
| 18/6/2008 | 2,3800 | 1,71% | 2,3000 | 2,3800 | 2,2700 | 3.115 | ,00 |
| 17/6/2008 | 2,3400 | 3,54% | 2,2600 | 2,3400 | 2,2600 | 2.631 | ,00 |
| 13/6/2008 | 2,2600 | 0,00% | 2,2200 | 2,2600 | 2,2200 | 2.445 | ,00 |
| 12/6/2008 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 1.430 | ,00 |
| 11/6/2008 | 2,2600 | -3,83% | 2,3200 | 2,3200 | 2,2200 | 18.222 | ,00 |
| 10/6/2008 | 2,3500 | -1,67% | 2,3500 | 2,3800 | 2,3100 | 12.907 | ,00 |
| 09/6/2008 | 2,3900 | -1,24% | 2,3500 | 2,3900 | 2,3500 | 6.919 | ,00 |
| 06/6/2008 | 2,4200 | 2,11% | 2,4200 | 2,4200 | 2,3900 | 1.288 | ,00 |
| 05/6/2008 | 2,3700 | -2,07% | 2,4200 | 2,4600 | 2,3700 | 4.413 | ,00 |
| 04/6/2008 | 2,4200 | 0,00% | 2,4600 | 2,4600 | 2,3900 | 3.340 | ,00 |
| 03/6/2008 | 2,4200 | -0,41% | 2,3600 | 2,4300 | 2,3500 | 4.407 | ,00 |
| 02/6/2008 | 2,4300 | 0,00% | 2,3300 | 2,4600 | 2,3300 | 11.553 | ,00 |
| 30/5/2008 | 2,4300 | -0,41% | 2,4600 | 2,4600 | 2,4100 | 2.616 | ,00 |
| 29/5/2008 | 2,4400 | -0,41% | 2,4300 | 2,4500 | 2,4000 | 5.011 | ,00 |
| 28/5/2008 | 2,4500 | 1,66% | 2,4200 | 2,4500 | 2,3400 | 16.388 | ,00 |
| 27/5/2008 | 2,4100 | 4,33% | 2,3300 | 2,4100 | 2,2800 | 8.788 | ,00 |
| 26/5/2008 | 2,3100 | 0,43% | 2,2600 | 2,3300 | 2,2600 | 31.611 | ,00 |
| 23/5/2008 | 2,3000 | -0,86% | 2,3500 | 2,3500 | 2,2700 | 15.626 | ,00 |
| 22/5/2008 | 2,3200 | -2,93% | 2,3600 | 2,3600 | 2,3100 | 16.620 | ,00 |
| 21/5/2008 | 2,3900 | -0,83% | 2,4100 | 2,4100 | 2,3700 | 4.883 | ,00 |
| 20/5/2008 | 2,4100 | 0,00% | 2,3900 | 2,4100 | 2,3500 | 4.624 | ,00 |
| 19/5/2008 | 2,4100 | 1,26% | 2,3400 | 2,4100 | 2,3400 | 6.620 | ,00 |
| 16/5/2008 | 2,3800 | 3,48% | 2,3000 | 2,4600 | 2,2800 | 24.587 | ,00 |
| 15/5/2008 | 2,3000 | -0,43% | 2,3300 | 2,3300 | 2,2800 | 1.474 | ,00 |
| 14/5/2008 | 2,3100 | 0,43% | 2,3000 | 2,3100 | 2,3000 | 1.849 | ,00 |
| 13/5/2008 | 2,3000 | 1,77% | 2,2800 | 2,3100 | 2,2600 | 10.080 | ,00 |
| 12/5/2008 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2200 | 7.980 | ,00 |
| 09/5/2008 | 2,2600 | 0,00% | 2,2400 | 2,2600 | 2,2400 | 3.639 | ,00 |
| 08/5/2008 | 2,2600 | 1,35% | 2,2400 | 2,2600 | 2,1800 | 5.464 | ,00 |
| 07/5/2008 | 2,2300 | 2,29% | 2,1800 | 2,2500 | 2,1500 | 11.652 | ,00 |
| 06/5/2008 | 2,1800 | 1,40% | 2,0700 | 2,1800 | 2,0700 | 8.746 | ,00 |
| 05/5/2008 | 2,1500 | 0,00% | 2,1500 | 2,1800 | 2,1200 | 9.924 | ,00 |
| 02/5/2008 | 2,1500 | 4,88% | 2,0500 | 2,1700 | 2,0500 | 42.992 | ,00 |
| 30/4/2008 | 2,0500 | 3,02% | 1,9900 | 2,0700 | 1,9800 | 10.127 | ,00 |
| 29/4/2008 | 1,9900 | 0,51% | 1,9900 | 2,0000 | 1,9900 | 6.609 | ,00 |
| 24/4/2008 | 1,9800 | 2,59% | 1,9100 | 1,9800 | 1,9100 | 3.307 | ,00 |
| 23/4/2008 | 1,9300 | 1,58% | 1,8800 | 1,9300 | 1,8800 | 3.459 | ,00 |
| 22/4/2008 | 1,9000 | 1,06% | 1,8800 | 1,9000 | 1,8400 | 3.434 | ,00 |
| 21/4/2008 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8200 | 1.738 | ,00 |
| 18/4/2008 | 1,8400 | 0,00% | 1,8300 | 1,8400 | 1,8100 | 3.054 | ,00 |
| 17/4/2008 | 1,8400 | 0,00% | 1,8600 | 1,8600 | 1,8300 | 1.658 | ,00 |
| 16/4/2008 | 1,8400 | 0,55% | 1,8400 | 1,8400 | 1,8400 | 1.548 | ,00 |
| 15/4/2008 | 1,8300 | 1,10% | 1,8400 | 1,8500 | 1,8300 | 2.915 | ,00 |
| 14/4/2008 | 1,8100 | -2,69% | 1,7900 | 1,8300 | 1,7900 | 4.378 | ,00 |
| 11/4/2008 | 1,8600 | 1,64% | 1,8400 | 1,8600 | 1,8100 | 2.883 | ,00 |
| 10/4/2008 | 1,8300 | -1,08% | 1,8300 | 1,8500 | 1,7900 | 15.925 | ,00 |
| 09/4/2008 | 1,8500 | -0,54% | 1,8400 | 1,8500 | 1,8400 | 860 | ,00 |
| 08/4/2008 | 1,8600 | 0,00% | 1,8600 | 1,8800 | 1,8600 | 1.765 | ,00 |
| 07/4/2008 | 1,8600 | 2,20% | 1,8400 | 1,8800 | 1,7900 | 6.922 | ,00 |
| 04/4/2008 | 1,8200 | -1,09% | 1,8300 | 1,8300 | 1,8200 | 2.203 | ,00 |
| 03/4/2008 | 1,8400 | -1,08% | 1,8400 | 1,8500 | 1,8400 | 1.026 | ,00 |
| 02/4/2008 | 1,8600 | -0,53% | 1,8500 | 1,8600 | 1,8300 | 5.045 | ,00 |
| 01/4/2008 | 1,8700 | 3,31% | 1,8400 | 1,8700 | 1,8100 | 4.025 | ,00 |
| 31/3/2008 | 1,8100 | 0,56% | 1,8300 | 1,8300 | 1,8100 | 262 | ,00 |
| 28/3/2008 | 1,8000 | -3,74% | 1,8400 | 1,8400 | 1,8000 | 1.288 | ,00 |
| 27/3/2008 | 1,8700 | 2,19% | 1,8900 | 1,8900 | 1,8400 | 3.245 | ,00 |
| 26/3/2008 | 1,8300 | 3,39% | 1,8400 | 1,8900 | 1,7900 | 17.655 | ,00 |
| 20/3/2008 | 1,7700 | -1,67% | 1,7200 | 1,7800 | 1,7200 | 7.729 | ,00 |
| 19/3/2008 | 1,8000 | 0,00% | 1,7200 | 1,8300 | 1,7200 | 8.293 | ,00 |
| 18/3/2008 | 1,8000 | 0,56% | 1,8100 | 1,8300 | 1,7400 | 13.734 | ,00 |
| 17/3/2008 | 1,7900 | -5,29% | 1,8400 | 1,8400 | 1,7400 | 26.407 | ,00 |
| 14/3/2008 | 1,8900 | 1,07% | 1,8400 | 1,9600 | 1,8400 | 3.817 | ,00 |
| 13/3/2008 | 1,8700 | -3,61% | 1,9200 | 1,9200 | 1,8700 | 1.611 | ,00 |
| 12/3/2008 | 1,9400 | 2,65% | 1,9200 | 1,9800 | 1,8400 | 2.941 | ,00 |
| 11/3/2008 | 1,8900 | 2,72% | 1,7800 | 1,8900 | 1,7700 | 9.853 | ,00 |
| 07/3/2008 | 1,8400 | -2,65% | 1,8400 | 1,8400 | 1,8200 | 13.957 | ,00 |
| 06/3/2008 | 1,8900 | -2,07% | 1,8900 | 1,8900 | 1,8900 | 11.207 | ,00 |
| 03/3/2008 | 1,9300 | -0,52% | 1,9000 | 1,9300 | 1,9000 | 1.619 | ,00 |
| 29/2/2008 | 1,9400 | -1,52% | 1,9400 | 1,9400 | 1,9300 | 8.971 | ,00 |
| 28/2/2008 | 1,9700 | -1,01% | 2,0100 | 2,0100 | 1,9700 | 16.103 | ,00 |
| 27/2/2008 | 1,9900 | 2,58% | 1,9800 | 1,9900 | 1,9400 | 1.443 | ,00 |
| 26/2/2008 | 1,9400 | -3,48% | 2,0100 | 2,0100 | 1,9400 | 5.139 | ,00 |
| 25/2/2008 | 2,0100 | -0,50% | 2,0100 | 2,0500 | 1,9800 | 3.877 | ,00 |
| 22/2/2008 | 2,0200 | -1,94% | 2,0600 | 2,0600 | 2,0000 | 3.936 | ,00 |
| 21/2/2008 | 2,0600 | 2,49% | 2,0500 | 2,0600 | 2,0200 | 3.653 | ,00 |
| 20/2/2008 | 2,0100 | 0,00% | 1,9800 | 2,0100 | 1,9600 | 1.389 | ,00 |
| 19/2/2008 | 2,0100 | -0,99% | 2,0100 | 2,0100 | 2,0000 | 2.506 | ,00 |
| 18/2/2008 | 2,0300 | 3,05% | 2,0100 | 2,0300 | 1,9700 | 1.019 | ,00 |
| 15/2/2008 | 1,9700 | -2,96% | 2,0100 | 2,0100 | 1,9700 | 3.101 | ,00 |
| 14/2/2008 | 2,0300 | 1,50% | 2,0100 | 2,0400 | 2,0000 | 7.038 | ,00 |
| 13/2/2008 | 2,0000 | -1,96% | 2,0100 | 2,0100 | 2,0000 | 4.411 | ,00 |
| 12/2/2008 | 2,0400 | 7,94% | 1,8900 | 2,0400 | 1,8900 | 7.724 | ,00 |
| 11/2/2008 | 1,8900 | -2,07% | 1,9300 | 1,9300 | 1,8900 | 13.062 | ,00 |
| 08/2/2008 | 1,9300 | -0,52% | 1,9400 | 1,9600 | 1,9300 | 5.374 | ,00 |
| 07/2/2008 | 1,9400 | -1,52% | 1,9700 | 1,9900 | 1,9400 | 10.879 | ,00 |
| 06/2/2008 | 1,9700 | -1,01% | 1,9900 | 2,0100 | 1,9700 | 5.753 | ,00 |
| 05/2/2008 | 1,9900 | -2,45% | 2,0100 | 2,0100 | 1,9900 | 4.125 | ,00 |
| 04/2/2008 | 2,0400 | 1,49% | 2,0100 | 2,0400 | 2,0100 | 2.482 | ,00 |
| 01/2/2008 | 2,0100 | 3,08% | 2,0200 | 2,0300 | 1,9500 | 9.304 | ,00 |
| 31/1/2008 | 1,9500 | -1,52% | 2,0100 | 2,0100 | 1,9000 | 7.618 | ,00 |
| 30/1/2008 | 1,9800 | -0,50% | 2,0000 | 2,0100 | 1,9800 | 3.698 | ,00 |
| 29/1/2008 | 1,9900 | 4,74% | 1,9900 | 2,0100 | 1,9500 | 4.106 | ,00 |
| 28/1/2008 | 1,9000 | -4,04% | 1,9200 | 1,9400 | 1,8900 | 10.856 | ,00 |
| 25/1/2008 | 1,9800 | 4,76% | 1,8700 | 1,9800 | 1,8700 | 8.112 | ,00 |
| 24/1/2008 | 1,8900 | 6,18% | 1,8300 | 1,9000 | 1,8300 | 22.126 | ,00 |
| 23/1/2008 | 1,7800 | -2,73% | 1,9100 | 1,9300 | 1,7700 | 28.320 | ,00 |
| 22/1/2008 | 1,8300 | -5,18% | 1,8800 | 1,9100 | 1,7600 | 30.097 | ,00 |
| 21/1/2008 | 1,9300 | -5,85% | 2,0100 | 2,0500 | 1,9300 | 34.301 | ,00 |
| 18/1/2008 | 2,0500 | 1,99% | 2,0100 | 2,0500 | 2,0000 | 13.133 | ,00 |
| 17/1/2008 | 2,0100 | 2,03% | 1,9700 | 2,0400 | 1,9700 | 19.158 | ,00 |
| 16/1/2008 | 1,9700 | -1,50% | 2,0000 | 2,0100 | 1,9700 | 26.983 | ,00 |
| 15/1/2008 | 2,0000 | -2,44% | 2,0200 | 2,0300 | 1,9900 | 41.239 | ,00 |
| 14/1/2008 | 2,0500 | 0,00% | 2,0100 | 2,0600 | 2,0100 | 10.440 | ,00 |
| 11/1/2008 | 2,0500 | 1,99% | 2,0100 | 2,0500 | 2,0000 | 20.446 | ,00 |
| 10/1/2008 | 2,0100 | -3,83% | 2,1000 | 2,1000 | 2,0100 | 26.387 | ,00 |
| 09/1/2008 | 2,0900 | -2,79% | 2,0800 | 2,1300 | 2,0800 | 15.305 | ,00 |
| 08/1/2008 | 2,1500 | 0,00% | 2,1500 | 2,1600 | 2,1100 | 8.827 | ,00 |
| 07/1/2008 | 2,1500 | 0,47% | 2,1000 | 2,1500 | 2,1000 | 12.904 | ,00 |
| 04/1/2008 | 2,1400 | -0,47% | 2,1400 | 2,1800 | 2,1000 | 6.382 | ,00 |
| 03/1/2008 | 2,1500 | 0,00% | 2,1000 | 2,1600 | 2,1000 | 7.648 | ,00 |
| 02/1/2008 | 2,1500 | 1,42% | 2,1100 | 2,1500 | 2,1100 | 3.274 | ,00 |
| 31/12/2007 | 2,1200 | 0,95% | 2,1000 | 2,1200 | 2,0600 | 17.112 | 35.869,00 |
| 28/12/2007 | 2,1000 | 0,96% | 2,0500 | 2,1000 | 2,0500 | 11.657 | 24.291,50 |
| 27/12/2007 | 2,0800 | 0,48% | 2,0600 | 2,1000 | 2,0600 | 5.464 | 11.396,80 |
| 24/12/2007 | 2,0700 | -0,48% | 2,0800 | 2,0800 | 2,0400 | 1.764 | 3.657,07 |
| 21/12/2007 | 2,0800 | 1,46% | 2,0700 | 2,1000 | 2,0400 | 7.498 | 15.504,80 |
| 20/12/2007 | 2,0500 | 1,49% | 2,0600 | 2,0900 | 2,0300 | 6.372 | 13.048,24 |
| 19/12/2007 | 2,0200 | -1,46% | 2,0100 | 2,0500 | 2,0100 | 3.889 | 7.893,00 |
| 18/12/2007 | 2,0500 | -0,97% | 2,0300 | 2,0700 | 2,0100 | 6.688 | 13.583,12 |
| 17/12/2007 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0100 | 6.262 | 12.715,69 |
| 14/12/2007 | 2,0700 | -0,96% | 2,0700 | 2,1000 | 2,0600 | 10.953 | 22.794,24 |
| 13/12/2007 | 2,0900 | -0,48% | 2,1000 | 2,1000 | 2,0700 | 9.543 | 19.878,70 |
| 12/12/2007 | 2,1000 | 0,00% | 2,0700 | 2,1000 | 2,0600 | 9.721 | 20.289,22 |
| 11/12/2007 | 2,1000 | 0,00% | 2,1100 | 2,1300 | 2,0800 | 25.268 | 53.221,86 |
| 10/12/2007 | 2,1000 | 0,96% | 2,1000 | 2,1100 | 2,0700 | 24.514 | 51.419,90 |
| 07/12/2007 | 2,0800 | 2,46% | 2,0300 | 2,0800 | 2,0000 | 6.025 | 12.157,40 |
| 06/12/2007 | 2,0300 | -0,98% | 2,0800 | 2,1000 | 2,0300 | 6.259 | 12.818,68 |
| 05/12/2007 | 2,0500 | 0,00% | 1,9800 | 2,0500 | 1,9800 | 9.990 | 20.175,03 |
| 04/12/2007 | 2,0500 | 0,00% | 2,0600 | 2,0600 | 1,9800 | 7.766 | 15.577,80 |
| 03/12/2007 | 2,0500 | -4,21% | 2,1000 | 2,1000 | 2,0100 | 41.536 | 84.954,66 |
| 30/11/2007 | 2,1400 | 1,42% | 2,1100 | 2,1500 | 2,0500 | 9.877 | 20.713,60 |
| 29/11/2007 | 2,1100 | -3,65% | 2,1900 | 2,1900 | 2,0800 | 31.081 | 65.938,75 |
| 28/11/2007 | 2,1900 | 0,92% | 2,1500 | 2,2000 | 2,1500 | 14.720 | 32.035,85 |
| 27/11/2007 | 2,1700 | -2,25% | 2,2000 | 2,2200 | 2,1500 | 15.059 | 32.815,94 |
| 26/11/2007 | 2,2200 | 0,00% | 2,2400 | 2,2400 | 2,1700 | 12.198 | 26.967,70 |
| 23/11/2007 | 2,2200 | 3,26% | 2,2100 | 2,2500 | 2,1800 | 4.032 | ,00 |
| 22/11/2007 | 2,1500 | 2,38% | 2,1000 | 2,2300 | 2,0500 | 13.563 | 37.760,85 |
| 21/11/2007 | 2,1000 | -6,25% | 2,1600 | 2,1600 | 2,0500 | 26.770 | 56.320,95 |
| 20/11/2007 | 2,2400 | -0,44% | 2,1600 | 2,2600 | 2,1600 | 6.944 | 15.363,05 |
| 19/11/2007 | 2,2500 | 2,27% | 2,2100 | 2,2600 | 2,1500 | 19.970 | 44.061,35 |
| 16/11/2007 | 2,2000 | -0,45% | 2,2000 | 2,2600 | 2,1700 | 8.213 | 18.108,80 |
| 15/11/2007 | 2,2100 | -1,78% | 2,2400 | 2,2400 | 2,1900 | 11.027 | 24.421,40 |
| 14/11/2007 | 2,2500 | 0,00% | 2,2800 | 2,3000 | 2,2200 | 13.315 | 29.812,24 |
| 13/11/2007 | 2,2500 | -0,44% | 2,2100 | 2,2600 | 2,2100 | 6.439 | 14.371,95 |
| 12/11/2007 | 2,2600 | -2,16% | 2,3100 | 2,3100 | 2,2200 | 11.123 | 25.360,97 |
| 09/11/2007 | 2,3100 | -2,12% | 2,3800 | 2,3900 | 2,2600 | 26.230 | 60.368,33 |
| 08/11/2007 | 2,3600 | -0,42% | 2,3100 | 2,3600 | 2,3100 | 7.552 | 17.691,91 |
| 07/11/2007 | 2,3700 | 0,42% | 2,3300 | 2,3900 | 2,3100 | 5.507 | 12.880,22 |
| 06/11/2007 | 2,3600 | 0,00% | 2,3600 | 2,4000 | 2,3500 | 7.220 | 17.125,60 |
| 05/11/2007 | 2,3600 | -0,84% | 2,3700 | 2,4100 | 2,3400 | 7.157 | 16.871,60 |
| 02/11/2007 | 2,3800 | 1,28% | 2,4200 | 2,4600 | 2,3600 | 6.929 | 16.771,61 |
| 01/11/2007 | 2,3500 | 0,00% | 2,4000 | 2,4200 | 2,3400 | 26.587 | 62.929,15 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|