| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 1,5400 | -9,14 % | -0,1550 | 251.694 |
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2700 | -6,62 % | -0,0900 | 2.024 |
| ΞΥΛΠ | 0,4200 | -4,98 % | -0,0220 | 100 |
| ΛΑΒΙ | 1,1820 | -3,90 % | -0,0480 | 132.353 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 1.824 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 932 |
| ΚΟΡΔΕ | 0,5200 | -2,99 % | -0,0160 | 9.334 |
| ΙΝΤΕΚ | 6,3000 | -2,93 % | -0,1900 | 95.783 |
| ΜΙΓ | 3,6900 | -2,89 % | -0,1100 | 5.027 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,7200 €
0,0000 (0,00%)
- Άνοιγμα 2,6800
- Υψηλό 2,7400
- Χαμηλό 2,6800
- Όγκος 1.897
- Τζίρος 5.101 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/2/2009 | 2,3800 | -0,42% | 2,3800 | 2,3800 | 2,3800 | 1.148 | ,00 |
| 04/2/2009 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 03/2/2009 | 2,3900 | 0,42% | 2,3900 | 2,3900 | 2,3900 | 529 | ,00 |
| 02/2/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 30/1/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/1/2009 | 2,3800 | -8,11% | 2,3800 | 2,3800 | 2,3800 | 1.940 | ,00 |
| 28/1/2009 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 27/1/2009 | 2,5900 | 8,82% | 2,5900 | 2,5900 | 2,5900 | 10 | ,00 |
| 26/1/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 23/1/2009 | 2,3800 | -2,46% | 2,3800 | 2,3800 | 2,3800 | 898 | ,00 |
| 22/1/2009 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 21/1/2009 | 2,4400 | -7,22% | 2,4300 | 2,8400 | 2,4300 | 423 | ,00 |
| 20/1/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 19/1/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 16/1/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 15/1/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 14/1/2009 | 2,6300 | -9,93% | 2,6300 | 2,7400 | 2,6300 | 215 | ,00 |
| 13/1/2009 | 2,9200 | 7,35% | 2,9200 | 2,9200 | 2,9200 | 1 | ,00 |
| 12/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 08/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 07/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 05/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 02/1/2009 | 2,7200 | 5,02% | 2,7200 | 2,7200 | 2,7200 | 5 | ,00 |
| 31/12/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 30/12/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 29/12/2008 | 2,5900 | 9,28% | 2,5900 | 2,5900 | 2,5900 | 210 | ,00 |
| 24/12/2008 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 23/12/2008 | 2,3700 | -0,42% | 2,3700 | 2,3700 | 2,3700 | 381 | ,00 |
| 22/12/2008 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 19/12/2008 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 18/12/2008 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 17/12/2008 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3700 | 1.048 | ,00 |
| 16/12/2008 | 2,3800 | -2,06% | 2,4200 | 2,4200 | 2,3700 | 12.004 | ,00 |
| 15/12/2008 | 2,4300 | -0,82% | 2,4300 | 2,4300 | 2,4200 | 105 | ,00 |
| 12/12/2008 | 2,4500 | -2,00% | 2,4600 | 2,4800 | 2,4400 | 3.669 | ,00 |
| 11/12/2008 | 2,5000 | 1,63% | 2,5000 | 2,5000 | 2,5000 | 693 | ,00 |
| 10/12/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 84 | ,00 |
| 09/12/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 08/12/2008 | 2,4600 | -0,81% | 2,4800 | 2,4800 | 2,4600 | 210 | ,00 |
| 05/12/2008 | 2,4800 | 1,22% | 2,4800 | 2,4800 | 2,4800 | 980 | ,00 |
| 04/12/2008 | 2,4500 | -4,30% | 2,3400 | 2,5800 | 2,3400 | 1.132 | ,00 |
| 03/12/2008 | 2,5600 | -9,54% | 2,5600 | 2,5600 | 2,5600 | 105 | ,00 |
| 02/12/2008 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 01/12/2008 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 28/11/2008 | 2,8300 | 9,69% | 2,8300 | 2,8300 | 2,8300 | 52 | ,00 |
| 27/11/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 41.981 | ,00 |
| 26/11/2008 | 2,5800 | 1,98% | 2,6300 | 2,7800 | 2,5600 | 6.918 | ,00 |
| 25/11/2008 | 2,5300 | -2,69% | 2,3800 | 2,5900 | 2,3800 | 1.524 | ,00 |
| 24/11/2008 | 2,6000 | 6,56% | 2,2700 | 2,6200 | 2,2700 | 633 | ,00 |
| 21/11/2008 | 2,4400 | -0,81% | 2,5100 | 2,5100 | 2,2500 | 925 | ,00 |
| 20/11/2008 | 2,4600 | -1,99% | 2,5600 | 2,5600 | 2,3600 | 549 | ,00 |
| 19/11/2008 | 2,5100 | 0,00% | 2,5200 | 2,5200 | 2,5100 | 378 | ,00 |
| 18/11/2008 | 2,5100 | -1,18% | 2,4600 | 2,5600 | 2,4400 | 1.201 | ,00 |
| 17/11/2008 | 2,5400 | 0,40% | 2,4300 | 2,5900 | 2,3800 | 2.075 | ,00 |
| 14/11/2008 | 2,5300 | 2,85% | 2,4600 | 2,5600 | 2,4600 | 1.782 | ,00 |
| 13/11/2008 | 2,4600 | -1,20% | 2,5400 | 2,5400 | 2,4400 | 4.368 | ,00 |
| 12/11/2008 | 2,4900 | 1,22% | 2,5000 | 2,5000 | 2,4400 | 6.891 | ,00 |
| 11/11/2008 | 2,4600 | -0,40% | 2,4600 | 2,5500 | 2,4400 | 1.206 | ,00 |
| 10/11/2008 | 2,4700 | 2,07% | 2,4000 | 2,5100 | 2,3600 | 2.093 | ,00 |
| 07/11/2008 | 2,4200 | -1,63% | 2,4600 | 2,4600 | 2,4000 | 2.464 | ,00 |
| 06/11/2008 | 2,4600 | -0,81% | 2,3800 | 2,5300 | 2,3500 | 1.561 | ,00 |
| 05/11/2008 | 2,4800 | 1,64% | 2,5800 | 2,5800 | 2,3200 | 2.711 | ,00 |
| 04/11/2008 | 2,4400 | 4,27% | 2,4600 | 2,5300 | 2,1900 | 6.927 | ,00 |
| 03/11/2008 | 2,3400 | 5,41% | 2,4300 | 2,4400 | 2,2300 | 4.065 | ,00 |
| 31/10/2008 | 2,2200 | 4,72% | 2,2900 | 2,2900 | 2,1700 | 2.097 | ,00 |
| 30/10/2008 | 2,1200 | -0,93% | 2,2300 | 2,2300 | 2,0600 | 933 | ,00 |
| 29/10/2008 | 2,1400 | 0,00% | 2,3300 | 2,3300 | 2,1000 | 2.265 | ,00 |
| 27/10/2008 | 2,1400 | 1,90% | 1,9100 | 2,2500 | 1,9100 | 452 | ,00 |
| 24/10/2008 | 2,1000 | -9,09% | 2,0800 | 2,1800 | 2,0800 | 2.217 | ,00 |
| 23/10/2008 | 2,3100 | -1,28% | 2,1700 | 2,3100 | 2,1200 | 390 | ,00 |
| 22/10/2008 | 2,3400 | 2,63% | 2,2400 | 2,3400 | 2,2400 | 52 | ,00 |
| 21/10/2008 | 2,2800 | -9,88% | 2,3900 | 2,5100 | 2,2800 | 2.102 | ,00 |
| 20/10/2008 | 2,5300 | 0,80% | 2,5800 | 2,5800 | 2,2900 | 633 | ,00 |
| 17/10/2008 | 2,5100 | -2,33% | 2,4200 | 2,5800 | 2,3800 | 595 | ,00 |
| 16/10/2008 | 2,5700 | -3,02% | 2,3900 | 2,5900 | 2,3900 | 583 | ,00 |
| 15/10/2008 | 2,6500 | 6,43% | 2,6500 | 2,6500 | 2,6500 | 56 | ,00 |
| 14/10/2008 | 2,4900 | 3,75% | 2,6000 | 2,6000 | 2,2500 | 214 | ,00 |
| 13/10/2008 | 2,4000 | -1,64% | 2,4100 | 2,6400 | 2,4000 | 435 | ,00 |
| 10/10/2008 | 2,4400 | -3,17% | 2,3400 | 2,4400 | 2,3400 | 1.317 | ,00 |
| 09/10/2008 | 2,5200 | -1,18% | 2,7400 | 2,7400 | 2,4100 | 212 | ,00 |
| 08/10/2008 | 2,5500 | 8,05% | 2,5500 | 2,5500 | 2,5200 | 558 | ,00 |
| 07/10/2008 | 2,3600 | -0,84% | 2,6000 | 2,6000 | 2,3500 | 857 | ,00 |
| 06/10/2008 | 2,3800 | -7,75% | 2,4900 | 2,6100 | 2,3700 | 2.297 | ,00 |
| 03/10/2008 | 2,5800 | -5,84% | 2,5800 | 2,5800 | 2,5800 | 4 | ,00 |
| 02/10/2008 | 2,7400 | 0,37% | 2,7400 | 2,7400 | 2,7400 | 105 | ,00 |
| 01/10/2008 | 2,7300 | -0,36% | 2,9400 | 2,9400 | 2,6100 | 212 | ,00 |
| 30/9/2008 | 2,7400 | -1,08% | 2,5800 | 2,7400 | 2,5800 | 8 | ,00 |
| 29/9/2008 | 2,7700 | 3,75% | 2,6600 | 2,7700 | 2,5600 | 473 | ,00 |
| 26/9/2008 | 2,6700 | -2,91% | 2,9400 | 2,9400 | 2,6000 | 1.798 | ,00 |
| 25/9/2008 | 2,7500 | -3,51% | 3,0000 | 3,0000 | 2,7200 | 1.569 | ,00 |
| 24/9/2008 | 2,8500 | -1,72% | 3,0500 | 3,0500 | 2,7600 | 1.587 | ,00 |
| 23/9/2008 | 2,9000 | -7,35% | 2,9000 | 3,0300 | 2,8600 | 3.681 | ,00 |
| 22/9/2008 | 3,1300 | 3,99% | 3,0100 | 3,1300 | 3,0100 | 42 | ,00 |
| 19/9/2008 | 3,0100 | -1,31% | 3,2600 | 3,2600 | 3,0100 | 419 | ,00 |
| 18/9/2008 | 3,0500 | -7,01% | 3,0100 | 3,2800 | 3,0000 | 3.212 | ,00 |
| 17/9/2008 | 3,2800 | 4,79% | 3,0300 | 3,3000 | 3,0300 | 87 | ,00 |
| 16/9/2008 | 3,1300 | 0,00% | 3,1500 | 3,4000 | 3,0500 | 480 | ,00 |
| 15/9/2008 | 3,1300 | -5,72% | 3,0700 | 3,2400 | 3,0700 | 716 | ,00 |
| 12/9/2008 | 3,3200 | -4,87% | 3,4900 | 3,4900 | 3,3000 | 209 | ,00 |
| 11/9/2008 | 3,4900 | -3,32% | 3,4100 | 3,5100 | 3,3800 | 547 | ,00 |
| 10/9/2008 | 3,6100 | 4,03% | 3,6100 | 3,6100 | 3,6100 | 2 | ,00 |
| 09/9/2008 | 3,4700 | -8,20% | 3,4100 | 3,6600 | 3,4100 | 378 | ,00 |
| 08/9/2008 | 3,7800 | 6,48% | 3,7800 | 3,7800 | 3,7800 | 2 | ,00 |
| 05/9/2008 | 3,5500 | -4,05% | 3,4500 | 3,5500 | 3,4500 | 10 | ,00 |
| 04/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 03/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 02/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 01/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 29/8/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 28/8/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 50 | ,00 |
| 27/8/2008 | 3,7000 | 1,65% | 3,5100 | 3,7000 | 3,5100 | 107 | ,00 |
| 26/8/2008 | 3,6400 | 0,00% | 3,4100 | 3,6400 | 3,4100 | 8 | ,00 |
| 25/8/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 22/8/2008 | 3,6400 | 4,30% | 3,6400 | 3,6400 | 3,6400 | 2 | ,00 |
| 21/8/2008 | 3,4900 | 1,16% | 3,6800 | 3,6800 | 3,3800 | 362 | ,00 |
| 20/8/2008 | 3,4500 | 0,00% | 3,5100 | 3,5100 | 3,4500 | 245 | ,00 |
| 19/8/2008 | 3,4500 | -4,70% | 3,7400 | 3,7400 | 3,4100 | 348 | ,00 |
| 18/8/2008 | 3,6200 | 3,13% | 3,7800 | 3,7800 | 3,6100 | 37 | ,00 |
| 14/8/2008 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 13/8/2008 | 3,5100 | -5,65% | 3,4900 | 3,6800 | 3,4900 | 376 | ,00 |
| 12/8/2008 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 11/8/2008 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 08/8/2008 | 3,7200 | 5,98% | 3,7200 | 3,7200 | 3,7200 | 10 | ,00 |
| 07/8/2008 | 3,5100 | -6,15% | 3,5300 | 3,5300 | 3,5100 | 52 | ,00 |
| 06/8/2008 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 05/8/2008 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 04/8/2008 | 3,7400 | 1,08% | 3,5100 | 3,7400 | 3,4900 | 377 | ,00 |
| 01/8/2008 | 3,7000 | 2,21% | 3,8500 | 3,8500 | 3,5900 | 673 | ,00 |
| 31/7/2008 | 3,6200 | -8,82% | 3,6200 | 3,7400 | 3,5900 | 641 | ,00 |
| 30/7/2008 | 3,9700 | 5,03% | 3,9700 | 3,9700 | 3,9700 | 2 | ,00 |
| 29/7/2008 | 3,7800 | 2,72% | 3,7800 | 3,7800 | 3,7800 | 2 | ,00 |
| 28/7/2008 | 3,6800 | -2,13% | 3,5700 | 3,7200 | 3,4300 | 1.643 | ,00 |
| 25/7/2008 | 3,7600 | 4,74% | 3,6200 | 3,7600 | 3,6200 | 23 | ,00 |
| 24/7/2008 | 3,5900 | -4,01% | 3,8000 | 3,8000 | 3,5300 | 1.050 | ,00 |
| 23/7/2008 | 3,7400 | 4,76% | 3,8200 | 3,8200 | 3,5700 | 2.379 | ,00 |
| 22/7/2008 | 3,5700 | -7,75% | 3,8200 | 3,8200 | 3,5700 | 56 | ,00 |
| 21/7/2008 | 3,8700 | 5,16% | 3,8700 | 3,8700 | 3,8700 | 2 | ,00 |
| 18/7/2008 | 3,6800 | 1,66% | 3,6200 | 3,7200 | 3,5300 | 62 | ,00 |
| 17/7/2008 | 3,6200 | 0,28% | 3,7600 | 3,7600 | 3,6100 | 34 | ,00 |
| 16/7/2008 | 3,6100 | 0,56% | 3,4500 | 3,8000 | 3,4500 | 40 | ,00 |
| 15/7/2008 | 3,5900 | -5,53% | 3,8200 | 3,8200 | 3,5100 | 1.080 | ,00 |
| 14/7/2008 | 3,8000 | -5,94% | 3,7600 | 3,9300 | 3,7200 | 594 | ,00 |
| 11/7/2008 | 4,0400 | -0,98% | 4,2700 | 4,2700 | 3,9100 | 290 | ,00 |
| 10/7/2008 | 4,0800 | 1,24% | 4,0300 | 4,0800 | 3,9900 | 1.164 | ,00 |
| 09/7/2008 | 4,0300 | 3,07% | 3,9700 | 4,0300 | 3,8900 | 1.056 | ,00 |
| 08/7/2008 | 3,9100 | 0,00% | 3,7800 | 3,9100 | 3,7800 | 212 | ,00 |
| 07/7/2008 | 3,9100 | 4,55% | 3,7600 | 3,9100 | 3,7600 | 177 | ,00 |
| 04/7/2008 | 3,7400 | 2,19% | 3,6600 | 3,7400 | 3,6400 | 2.141 | ,00 |
| 03/7/2008 | 3,6600 | 1,10% | 3,7200 | 3,7600 | 3,6400 | 2.890 | ,00 |
| 02/7/2008 | 3,6200 | -1,63% | 3,7600 | 3,7600 | 3,6200 | 514 | ,00 |
| 01/7/2008 | 3,6800 | -1,60% | 3,8000 | 3,8000 | 3,6800 | 1.904 | ,00 |
| 30/6/2008 | 3,7400 | -2,09% | 3,8000 | 3,8000 | 3,7000 | 342 | ,00 |
| 27/6/2008 | 3,8200 | -1,29% | 3,8200 | 3,8700 | 3,7800 | 161 | ,00 |
| 26/6/2008 | 3,8700 | -1,02% | 3,8500 | 3,9100 | 3,8000 | 693 | ,00 |
| 25/6/2008 | 3,9100 | 0,00% | 3,9700 | 3,9700 | 3,9100 | 18 | ,00 |
| 24/6/2008 | 3,9100 | 0,00% | 3,9500 | 3,9900 | 3,8200 | 407 | ,00 |
| 23/6/2008 | 3,9100 | -2,49% | 3,9900 | 3,9900 | 3,9100 | 51 | ,00 |
| 20/6/2008 | 4,0100 | 0,50% | 3,9900 | 4,0100 | 3,9900 | 8 | ,00 |
| 19/6/2008 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 18/6/2008 | 3,9900 | 1,01% | 3,9500 | 3,9900 | 3,8000 | 317 | ,00 |
| 17/6/2008 | 3,9500 | 1,54% | 4,1800 | 4,1800 | 3,9500 | 2 | ,00 |
| 13/6/2008 | 3,8900 | -0,51% | 3,8200 | 3,8900 | 3,8200 | 117 | ,00 |
| 12/6/2008 | 3,9100 | 1,03% | 3,8700 | 3,9100 | 3,8500 | 241 | ,00 |
| 11/6/2008 | 3,8700 | 1,84% | 3,8500 | 3,8900 | 3,8300 | 920 | ,00 |
| 10/6/2008 | 3,8000 | -0,52% | 3,8200 | 3,8200 | 3,7400 | 240 | ,00 |
| 09/6/2008 | 3,8200 | -6,83% | 3,8900 | 3,8900 | 3,7000 | 1.380 | ,00 |
| 06/6/2008 | 4,1000 | 2,24% | 4,0400 | 4,1000 | 4,0400 | 134 | ,00 |
| 05/6/2008 | 4,0100 | 0,50% | 4,0100 | 4,0100 | 3,8300 | 47 | ,00 |
| 04/6/2008 | 3,9900 | -0,50% | 3,9900 | 3,9900 | 3,9900 | 15 | ,00 |
| 03/6/2008 | 4,0100 | -0,50% | 4,0300 | 4,0300 | 3,9100 | 410 | ,00 |
| 02/6/2008 | 4,0300 | -0,25% | 4,2000 | 4,2000 | 3,9900 | 70 | ,00 |
| 30/5/2008 | 4,0400 | -1,46% | 3,9900 | 4,0400 | 3,9900 | 26 | ,00 |
| 29/5/2008 | 4,1000 | 2,76% | 3,9700 | 4,1000 | 3,9700 | 101 | ,00 |
| 28/5/2008 | 3,9900 | -1,72% | 4,0800 | 4,0800 | 3,9900 | 248 | ,00 |
| 27/5/2008 | 4,0600 | -0,49% | 4,0100 | 4,0600 | 3,9700 | 163 | ,00 |
| 26/5/2008 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 3,9300 | 216 | ,00 |
| 23/5/2008 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 53 | ,00 |
| 22/5/2008 | 4,0800 | 1,75% | 4,0800 | 4,0800 | 3,9300 | 1.840 | ,00 |
| 21/5/2008 | 4,0100 | -4,52% | 4,3500 | 4,3500 | 3,8900 | 1.171 | ,00 |
| 20/5/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 19/5/2008 | 4,2000 | 0,00% | 4,1000 | 4,2000 | 4,0400 | 199 | ,00 |
| 16/5/2008 | 4,2000 | 1,45% | 4,3300 | 4,3300 | 4,1400 | 2.097 | ,00 |
| 15/5/2008 | 4,1400 | -2,36% | 4,0100 | 4,1400 | 4,0100 | 267 | ,00 |
| 14/5/2008 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 2 | ,00 |
| 13/5/2008 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 12/5/2008 | 4,2400 | 5,74% | 4,2400 | 4,2400 | 4,2400 | 3 | ,00 |
| 09/5/2008 | 4,0100 | 0,50% | 3,9900 | 4,0100 | 3,9700 | 91 | ,00 |
| 08/5/2008 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 07/5/2008 | 3,9900 | -2,21% | 4,0800 | 4,2000 | 3,9500 | 1.088 | ,00 |
| 06/5/2008 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 05/5/2008 | 4,0800 | 0,00% | 4,0100 | 4,2500 | 4,0100 | 194 | ,00 |
| 02/5/2008 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 63 | ,00 |
| 30/4/2008 | 4,0800 | 1,75% | 4,0800 | 4,0800 | 4,0800 | 6 | ,00 |
| 29/4/2008 | 4,0100 | -0,50% | 4,0300 | 4,0300 | 3,9500 | 86 | ,00 |
| 24/4/2008 | 4,0300 | -4,95% | 4,1000 | 4,1000 | 4,0100 | 1.358 | ,00 |
| 23/4/2008 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 22/4/2008 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 21/4/2008 | 4,2400 | 1,44% | 4,1000 | 4,2400 | 4,1000 | 106 | ,00 |
| 18/4/2008 | 4,1800 | -1,65% | 4,1800 | 4,1800 | 4,1800 | 1 | ,00 |
| 17/4/2008 | 4,2500 | 1,67% | 4,2400 | 4,2500 | 4,2400 | 52 | ,00 |
| 16/4/2008 | 4,1800 | 0,97% | 4,1600 | 4,1800 | 4,1600 | 524 | ,00 |
| 15/4/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 14/4/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 11/4/2008 | 4,1400 | -1,43% | 4,1600 | 4,1600 | 3,9700 | 45 | ,00 |
| 10/4/2008 | 4,2000 | 2,94% | 4,2000 | 4,2000 | 4,2000 | 68 | ,00 |
| 09/4/2008 | 4,0800 | 1,75% | 4,0100 | 4,0800 | 4,0100 | 65 | ,00 |
| 08/4/2008 | 4,0100 | -0,50% | 3,7600 | 4,0800 | 3,7400 | 167 | ,00 |
| 07/4/2008 | 4,0300 | 0,50% | 4,0400 | 4,0800 | 4,0300 | 142 | ,00 |
| 04/4/2008 | 4,0100 | 3,62% | 3,8900 | 4,0100 | 3,8900 | 106 | ,00 |
| 03/4/2008 | 3,8700 | -1,02% | 3,8700 | 3,8700 | 3,8700 | 5 | ,00 |
| 02/4/2008 | 3,9100 | -0,51% | 3,9100 | 3,9100 | 3,9100 | 2 | ,00 |
| 01/4/2008 | 3,9300 | 0,51% | 3,8200 | 3,9300 | 3,8200 | 525 | ,00 |
| 31/3/2008 | 3,9100 | -2,98% | 3,9100 | 3,9100 | 3,8200 | 5.271 | ,00 |
| 28/3/2008 | 4,0300 | 2,03% | 3,9100 | 4,0300 | 3,9100 | 839 | ,00 |
| 27/3/2008 | 3,9500 | 0,51% | 3,9900 | 3,9900 | 3,9300 | 6.312 | ,00 |
| 26/3/2008 | 3,9300 | 0,51% | 4,0800 | 4,0800 | 3,8000 | 432 | ,00 |
| 20/3/2008 | 3,9100 | -0,51% | 3,6800 | 3,9900 | 3,6800 | 381 | ,00 |
| 19/3/2008 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 18/3/2008 | 3,9300 | 1,03% | 3,8000 | 3,9300 | 3,8000 | 212 | ,00 |
| 17/3/2008 | 3,8900 | -1,52% | 3,7200 | 3,9100 | 3,6800 | 266 | ,00 |
| 14/3/2008 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 13/3/2008 | 3,9500 | -2,23% | 3,9900 | 3,9900 | 3,8700 | 20 | ,00 |
| 12/3/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 11/3/2008 | 4,0400 | 3,32% | 3,8200 | 4,0400 | 3,8200 | 452 | ,00 |
| 07/3/2008 | 3,9100 | 2,36% | 3,9300 | 3,9300 | 3,7600 | 137 | ,00 |
| 06/3/2008 | 3,8200 | -3,29% | 3,8200 | 3,9500 | 3,8200 | 997 | ,00 |
| 03/3/2008 | 3,9500 | 0,00% | 3,8200 | 3,9500 | 3,7600 | 375 | ,00 |
| 29/2/2008 | 3,9500 | -3,66% | 3,8500 | 4,0100 | 3,8500 | 1.250 | ,00 |
| 28/2/2008 | 4,1000 | 3,27% | 3,8300 | 4,1000 | 3,8000 | 866 | ,00 |
| 27/2/2008 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,8300 | 106 | ,00 |
| 26/2/2008 | 3,9700 | 0,51% | 4,1200 | 4,1200 | 3,8900 | 349 | ,00 |
| 25/2/2008 | 3,9500 | -4,13% | 3,9500 | 3,9500 | 3,9500 | 21 | ,00 |
| 22/2/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 21/2/2008 | 4,1200 | 0,00% | 3,9100 | 4,1200 | 3,9100 | 115 | ,00 |
| 20/2/2008 | 4,1200 | -0,48% | 3,8300 | 4,1200 | 3,8300 | 15 | ,00 |
| 19/2/2008 | 4,1400 | 3,76% | 4,1400 | 4,1400 | 4,1400 | 105 | ,00 |
| 18/2/2008 | 3,9900 | -1,24% | 3,9100 | 3,9900 | 3,9100 | 70 | ,00 |
| 15/2/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 14/2/2008 | 4,0400 | 0,25% | 4,1000 | 4,1000 | 3,8700 | 673 | ,00 |
| 13/2/2008 | 4,0300 | -1,23% | 4,1400 | 4,1400 | 4,0300 | 63 | ,00 |
| 12/2/2008 | 4,0800 | 2,77% | 4,0800 | 4,0800 | 4,0800 | 10 | ,00 |
| 11/2/2008 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 08/2/2008 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 07/2/2008 | 3,9700 | 2,58% | 4,0400 | 4,0400 | 3,7200 | 278 | ,00 |
| 06/2/2008 | 3,8700 | 4,03% | 3,7600 | 3,8700 | 3,7600 | 6 | ,00 |
| 05/2/2008 | 3,7200 | -3,88% | 3,8300 | 3,8300 | 3,7200 | 1.011 | ,00 |
| 04/2/2008 | 3,8700 | 0,52% | 3,8900 | 3,8900 | 3,8700 | 15 | ,00 |
| 01/2/2008 | 3,8500 | -3,51% | 4,1600 | 4,1600 | 3,8500 | 294 | ,00 |
| 31/1/2008 | 3,9900 | 4,18% | 3,9500 | 3,9900 | 3,8200 | 219 | ,00 |
| 30/1/2008 | 3,8300 | -2,05% | 3,9300 | 4,0800 | 3,8200 | 671 | ,00 |
| 29/1/2008 | 3,9100 | -3,69% | 4,1600 | 4,1600 | 3,9100 | 205 | ,00 |
| 28/1/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 21 | ,00 |
| 25/1/2008 | 4,0600 | 4,37% | 3,8700 | 4,0800 | 3,8700 | 1.525 | ,00 |
| 24/1/2008 | 3,8900 | 1,83% | 3,8500 | 3,8900 | 3,7800 | 649 | ,00 |
| 23/1/2008 | 3,8200 | 2,14% | 3,8700 | 3,8700 | 3,8200 | 73 | ,00 |
| 22/1/2008 | 3,7400 | 3,31% | 3,8200 | 3,8200 | 3,5300 | 833 | ,00 |
| 21/1/2008 | 3,6200 | -10,17% | 3,8500 | 3,8500 | 3,6200 | 2.523 | ,00 |
| 18/1/2008 | 4,0300 | 4,13% | 3,9900 | 4,0300 | 3,9900 | 31 | ,00 |
| 17/1/2008 | 3,8700 | 0,00% | 4,1200 | 4,1200 | 3,8200 | 1.347 | ,00 |
| 16/1/2008 | 3,8700 | 0,52% | 3,8200 | 3,9500 | 3,7600 | 1.647 | ,00 |
| 15/1/2008 | 3,8500 | -6,55% | 3,9900 | 4,0100 | 3,8500 | 252 | ,00 |
| 14/1/2008 | 4,1200 | 1,48% | 3,8700 | 4,1400 | 3,8700 | 377 | ,00 |
| 11/1/2008 | 4,0600 | 0,00% | 3,9100 | 4,0600 | 3,9100 | 231 | ,00 |
| 10/1/2008 | 4,0600 | 0,00% | 4,1000 | 4,1600 | 3,9700 | 346 | ,00 |
| 09/1/2008 | 4,0600 | -2,87% | 4,0600 | 4,2200 | 4,0300 | 919 | ,00 |
| 08/1/2008 | 4,1800 | -2,11% | 4,3500 | 4,3700 | 4,1000 | 68 | ,00 |
| 07/1/2008 | 4,2700 | 1,67% | 4,1000 | 4,2700 | 4,1000 | 231 | ,00 |
| 04/1/2008 | 4,2000 | -3,00% | 4,3300 | 4,5200 | 4,2000 | 833 | ,00 |
| 03/1/2008 | 4,3300 | 1,88% | 4,3300 | 4,3300 | 4,3300 | 10 | ,00 |
| 02/1/2008 | 4,2500 | 7,05% | 4,1800 | 4,2500 | 4,1800 | 274 | ,00 |
| 31/12/2007 | 3,9700 | -0,50% | 3,9900 | 3,9900 | 3,9700 | 931 | 3.709,92 |
| 28/12/2007 | 3,9900 | -5,00% | 4,0300 | 4,1600 | 3,9700 | 1.387 | 5.582,60 |
| 27/12/2007 | 4,2000 | -0,47% | 4,1600 | 4,2000 | 4,0600 | 501 | 2.083,28 |
| 24/12/2007 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 21/12/2007 | 4,2200 | 2,43% | 4,2000 | 4,2200 | 4,2000 | 50 | 211,82 |
| 20/12/2007 | 4,1200 | 1,48% | 4,1400 | 4,1400 | 4,1200 | 231 | 952,80 |
| 19/12/2007 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 86 | 349,32 |
| 18/12/2007 | 4,0600 | 0,74% | 4,1800 | 4,1800 | 4,0300 | 120 | 481,90 |
| 17/12/2007 | 4,0300 | -1,23% | 3,9500 | 4,0300 | 3,9500 | 234 | 924,82 |
| 14/12/2007 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 62 | 252,52 |
| 13/12/2007 | 4,0800 | 2,77% | 3,9700 | 4,0800 | 3,9300 | 1.247 | 4.946,30 |
| 12/12/2007 | 3,9700 | -3,17% | 4,2400 | 4,2400 | 3,9500 | 741 | 2.950,64 |
| 11/12/2007 | 4,1000 | 0,00% | 4,0600 | 4,1400 | 3,9100 | 431 | 1.733,60 |
| 10/12/2007 | 4,1000 | -0,49% | 4,0600 | 4,1000 | 4,0600 | 524 | 2.149,80 |
| 07/12/2007 | 4,1200 | -1,44% | 4,1800 | 4,2000 | 4,0800 | 783 | 3.269,54 |
| 06/12/2007 | 4,1800 | 0,97% | 4,1000 | 4,1800 | 4,1000 | 367 | 1.518,48 |
| 05/12/2007 | 4,1400 | -0,96% | 4,2900 | 4,2900 | 4,0600 | 563 | 2.354,74 |
| 04/12/2007 | 4,1800 | 0,48% | 4,0300 | 4,1800 | 4,0300 | 1.816 | 7.339,66 |
| 03/12/2007 | 4,1600 | -2,12% | 4,2700 | 4,2700 | 4,0300 | 693 | 2.822,86 |
| 30/11/2007 | 4,2500 | 1,19% | 4,2900 | 4,3100 | 4,2500 | 64 | 275,06 |
| 29/11/2007 | 4,2000 | 3,96% | 4,0600 | 4,2000 | 4,0300 | 427 | 1.736,34 |
| 28/11/2007 | 4,0400 | 1,25% | 3,9100 | 4,0400 | 3,8900 | 1.709 | 6.744,60 |
| 27/11/2007 | 3,9900 | -3,16% | 3,9700 | 4,0400 | 3,8700 | 3.040 | 12.042,10 |
| 26/11/2007 | 4,1200 | -1,90% | 4,0800 | 4,1400 | 3,9300 | 1.605 | 6.390,48 |
| 23/11/2007 | 4,2000 | 4,74% | 4,0300 | 4,2000 | 3,9900 | 6.689 | ,00 |
| 22/11/2007 | 4,0100 | 3,08% | 3,9100 | 4,0100 | 3,9100 | 566 | 29.373,00 |
| 21/11/2007 | 3,8900 | -2,51% | 4,1000 | 4,1000 | 3,6800 | 5.529 | 20.835,92 |
| 20/11/2007 | 3,9900 | -0,50% | 4,1000 | 4,1000 | 3,8900 | 1.584 | 6.253,48 |
| 19/11/2007 | 4,0100 | 0,00% | 4,2000 | 4,2200 | 3,9900 | 2.042 | 8.311,02 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 410 |
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΠΡΔ | 0,4180 | 4,50 % | 0,0180 | 58.094 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.281 |
| ACAG | 7,2800 | 3,41 % | 0,2400 | 213.783 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2560 | -1,66 % | -0,0720 | 47.214.897 |
| ΠΕΙΡ | 8,6900 | -0,98 % | -0,0860 | 42.209.383 |
| ΕΤΕ | 15,2100 | -2,81 % | -0,4400 | 37.808.553 |
| MTLN | 47,3000 | 2,16 % | 1,0000 | 35.521.485 |
| ΑΛΦΑ | 4,0890 | -2,60 % | -0,1090 | 28.757.707 |
| ΔΕΗ | 20,0800 | 1,36 % | 0,2700 | 14.209.136 |
| ΓΕΚΤΕΡΝΑ | 33,4200 | 1,21 % | 0,4000 | 14.159.908 |
| CENER | 19,0800 | 1,49 % | 0,2800 | 11.019.205 |
| ΟΠΑΠ | 17,3900 | 1,93 % | 0,3300 | 10.338.096 |
| ΜΠΕΛΑ | 25,2200 | 0,08 % | 0,0200 | 7.922.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2560 | -1,66 % | 10.989.681 | 47,21εκ. |
| ΑΛΦΑ | 4,0890 | -2,60 % | 6.864.627 | 28,76εκ. |
| ΠΕΙΡ | 8,6900 | -0,98 % | 4.812.614 | 42,21εκ. |
| ΕΤΕ | 15,2100 | -2,81 % | 2.442.938 | 37,81εκ. |
| BYLOT | 1,0200 | -0,97 % | 2.059.201 | 2,12εκ. |
| CREDIA | 1,4820 | -1,33 % | 760.965 | 1,13εκ. |
| MTLN | 47,3000 | 2,16 % | 751.251 | 35,52εκ. |
| ΔΕΗ | 20,0800 | 1,36 % | 701.518 | 14,21εκ. |
| ΟΠΑΠ | 17,3900 | 1,93 % | 595.908 | 10,34εκ. |
| CENER | 19,0800 | 1,49 % | 579.059 | 11,02εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,1900 | 2,82 % | 90.212 | 1,19 % |
| REALCONS | 6,2000 | -1,59 % | 235.988 | 1,10 % |
| ACAG | 7,2800 | 3,41 % | 213.783 | 0,59 % |
| MTLN | 47,3000 | 2,16 % | 751.251 | 0,53 % |
| ΓΕΚΤΕΡΝΑ | 33,4200 | 1,21 % | 423.458 | 0,41 % |
| ΠΕΙΡ | 8,6900 | -0,98 % | 4.812.614 | 0,39 % |
| ONYX | 1,5400 | -9,14 % | 251.694 | 0,37 % |
| ΒΙΟΚΑ | 1,8750 | 1,90 % | 77.870 | 0,32 % |
| ΑΒΑΞ | 3,3950 | -1,88 % | 471.246 | 0,32 % |
| ΕΥΡΩΒ | 4,2560 | -1,66 % | 10.989.681 | 0,30 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,5400 | -9,14 % | 251.694 | 12,98 % |
| ΣΙΔΜΑ | 1,9400 | 2,65 % | 23.720 | 7,94 % |
| ΕΤΕ | 15,2100 | -2,81 % | 2.442.938 | 6,68 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.281 | 6,55 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 106.716 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΔΑΑ | 11,5000 | 1,05 % | 170.539 | 5,71 % |
| ACAG | 7,2800 | 3,41 % | 213.783 | 5,68 % |
| TREK | 3,1200 | -1,27 % | 1.255 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|