| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΜΕΤΚΑ (ΜΕΤΚ)
8,2000 €
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 |
|---|---|---|---|---|---|---|---|
| 29/12/2008 | 6,5200 | 3,49% | 6,4600 | 6,5800 | 6,3000 | 28.212 | ,00 |
| 24/12/2008 | 6,3000 | 1,61% | 6,2200 | 6,4400 | 6,2000 | 16.267 | ,00 |
| 23/12/2008 | 6,2000 | 3,68% | 5,9800 | 6,2600 | 5,9800 | 34.359 | ,00 |
| 22/12/2008 | 5,9800 | 2,75% | 5,7000 | 6,0000 | 5,7000 | 14.822 | ,00 |
| 19/12/2008 | 5,8200 | 2,83% | 5,6800 | 5,9000 | 5,6000 | 42.832 | ,00 |
| 18/12/2008 | 5,6600 | 2,54% | 5,5200 | 5,7800 | 5,5000 | 27.876 | ,00 |
| 17/12/2008 | 5,5200 | 2,22% | 5,4400 | 5,5400 | 5,2800 | 234.659 | ,00 |
| 16/12/2008 | 5,4000 | -2,88% | 5,5600 | 5,5600 | 5,3000 | 73.404 | ,00 |
| 15/12/2008 | 5,5600 | -5,44% | 6,0000 | 6,0000 | 5,5600 | 49.253 | ,00 |
| 12/12/2008 | 5,8800 | -2,00% | 6,0000 | 6,0000 | 5,8200 | 41.336 | ,00 |
| 11/12/2008 | 6,0000 | 1,35% | 5,7800 | 6,1200 | 5,7800 | 16.340 | ,00 |
| 10/12/2008 | 5,9200 | -4,21% | 6,1800 | 6,2000 | 5,8600 | 69.573 | ,00 |
| 09/12/2008 | 6,1800 | -3,13% | 6,1200 | 6,2600 | 6,1000 | 81.736 | ,00 |
| 08/12/2008 | 6,3800 | 0,63% | 6,4200 | 6,6800 | 6,3000 | 43.020 | ,00 |
| 05/12/2008 | 6,3400 | -6,76% | 6,6200 | 6,6600 | 6,3000 | 46.340 | ,00 |
| 04/12/2008 | 6,8000 | -0,58% | 6,8600 | 6,9000 | 6,7000 | 58.145 | ,00 |
| 03/12/2008 | 6,8400 | -2,29% | 7,0000 | 7,0000 | 6,8400 | 9.244 | ,00 |
| 02/12/2008 | 7,0000 | 0,86% | 6,9000 | 7,0200 | 6,7800 | 10.909 | ,00 |
| 01/12/2008 | 6,9400 | -1,70% | 7,0400 | 7,1000 | 6,9000 | 11.774 | ,00 |
| 28/11/2008 | 7,0600 | -4,59% | 7,2200 | 7,2200 | 6,9200 | 324.544 | ,00 |
| 27/11/2008 | 7,4000 | -0,27% | 7,5000 | 7,6000 | 7,3200 | 20.249 | ,00 |
| 26/11/2008 | 7,4200 | 0,27% | 7,3600 | 7,4200 | 7,1600 | 5.563 | ,00 |
| 25/11/2008 | 7,4000 | 0,27% | 7,6600 | 7,6600 | 7,2000 | 158.426 | ,00 |
| 24/11/2008 | 7,3800 | 0,27% | 7,6000 | 7,6000 | 7,3200 | 34.406 | ,00 |
| 21/11/2008 | 7,3600 | 0,55% | 7,5000 | 7,5400 | 7,3000 | 35.616 | ,00 |
| 20/11/2008 | 7,3200 | 1,10% | 7,1600 | 7,5200 | 7,0800 | 53.090 | ,00 |
| 19/11/2008 | 7,2400 | -3,47% | 7,6800 | 7,7000 | 7,2400 | 6.267 | ,00 |
| 18/11/2008 | 7,5000 | 0,27% | 7,5800 | 7,5800 | 7,2600 | 15.497 | ,00 |
| 17/11/2008 | 7,4800 | -4,83% | 7,8000 | 7,8000 | 7,1800 | 95.306 | ,00 |
| 14/11/2008 | 7,8600 | -1,75% | 8,4000 | 8,4000 | 7,7200 | 32.896 | ,00 |
| 13/11/2008 | 8,0000 | 3,90% | 7,5200 | 8,0000 | 7,4800 | 35.797 | ,00 |
| 12/11/2008 | 7,7000 | -2,78% | 7,9400 | 7,9600 | 7,6800 | 127.462 | ,00 |
| 11/11/2008 | 7,9200 | -4,81% | 8,3000 | 8,3000 | 7,9200 | 65.870 | ,00 |
| 10/11/2008 | 8,3200 | 1,46% | 8,4200 | 8,5200 | 8,2600 | 26.896 | ,00 |
| 07/11/2008 | 8,2000 | -3,53% | 8,4200 | 8,5600 | 8,1400 | 101.691 | ,00 |
| 06/11/2008 | 8,5000 | -7,81% | 8,5000 | 8,8000 | 8,5000 | 56.132 | ,00 |
| 05/11/2008 | 9,2200 | 5,01% | 8,8000 | 9,2200 | 8,7800 | 123.364 | ,00 |
| 04/11/2008 | 8,7800 | 7,86% | 8,3400 | 8,9600 | 8,2000 | 130.252 | ,00 |
| 03/11/2008 | 8,1400 | 8,24% | 7,6800 | 8,2000 | 7,6000 | 63.043 | ,00 |
| 31/10/2008 | 7,5200 | 3,30% | 7,2800 | 7,6000 | 7,1000 | 59.971 | ,00 |
| 30/10/2008 | 7,2800 | -2,15% | 7,7200 | 7,7200 | 7,2200 | 71.168 | ,00 |
| 29/10/2008 | 7,4400 | 2,48% | 7,5000 | 7,8400 | 7,4000 | 82.583 | ,00 |
| 27/10/2008 | 7,2600 | 7,08% | 6,7800 | 7,3600 | 6,1600 | 35.571 | ,00 |
| 24/10/2008 | 6,7800 | -16,71% | 7,8000 | 7,9600 | 6,3000 | 247.756 | ,00 |
| 23/10/2008 | 8,1400 | -0,49% | 8,1000 | 8,1400 | 7,9800 | 189.690 | ,00 |
| 22/10/2008 | 8,1800 | -0,49% | 8,2000 | 8,2200 | 8,1400 | 58.004 | ,00 |
| 21/10/2008 | 8,2200 | 0,98% | 8,3200 | 8,4000 | 8,1600 | 31.686 | ,00 |
| 20/10/2008 | 8,1400 | -2,86% | 8,0800 | 8,2000 | 8,0000 | 19.350 | ,00 |
| 17/10/2008 | 8,3800 | -2,56% | 8,7000 | 8,7000 | 8,3000 | 27.122 | ,00 |
| 16/10/2008 | 8,6000 | 1,18% | 8,0200 | 8,7000 | 7,9800 | 39.217 | ,00 |
| 15/10/2008 | 8,5000 | -4,06% | 8,9000 | 8,9400 | 8,5000 | 133.946 | ,00 |
| 14/10/2008 | 8,8600 | 1,84% | 9,1600 | 9,1600 | 8,8600 | 74.267 | ,00 |
| 13/10/2008 | 8,7000 | 5,07% | 8,6600 | 8,8000 | 8,6600 | 82.236 | ,00 |
| 10/10/2008 | 8,2800 | -4,39% | 8,0200 | 8,6000 | 8,0200 | 92.468 | ,00 |
| 09/10/2008 | 8,6600 | -1,59% | 8,8000 | 8,9000 | 8,6400 | 42.643 | ,00 |
| 08/10/2008 | 8,8000 | 5,77% | 7,8000 | 9,0400 | 7,8000 | 117.288 | ,00 |
| 07/10/2008 | 8,3200 | 1,46% | 8,2000 | 8,8600 | 7,9600 | 706.028 | ,00 |
| 06/10/2008 | 8,2000 | -5,96% | 8,2000 | 8,5000 | 8,1000 | 84.212 | ,00 |
| 03/10/2008 | 8,7200 | -2,24% | 8,9000 | 9,1000 | 8,4600 | 101.865 | ,00 |
| 02/10/2008 | 8,9200 | -3,46% | 9,2400 | 9,2600 | 8,9200 | 51.886 | ,00 |
| 01/10/2008 | 9,2400 | -1,91% | 9,5400 | 9,6200 | 8,9200 | 76.399 | ,00 |
| 30/9/2008 | 9,4200 | -3,88% | 9,0000 | 9,5200 | 8,8400 | 251.286 | ,00 |
| 29/9/2008 | 9,8000 | -9,76% | 10,7000 | 10,7000 | 9,8000 | 24.929 | ,00 |
| 26/9/2008 | 10,8600 | -3,04% | 10,8800 | 10,8800 | 10,7000 | 30.008 | ,00 |
| 25/9/2008 | 11,2000 | -0,88% | 11,0000 | 11,4200 | 11,0000 | 111.896 | ,00 |
| 24/9/2008 | 11,3000 | -0,70% | 11,4000 | 11,4200 | 11,2000 | 11.153 | ,00 |
| 23/9/2008 | 11,3800 | -2,74% | 11,5600 | 11,5800 | 11,2600 | 13.323 | ,00 |
| 22/9/2008 | 11,7000 | 0,00% | 11,7000 | 11,9000 | 11,6000 | 8.521 | ,00 |
| 19/9/2008 | 11,7000 | 5,79% | 11,6000 | 12,0000 | 11,5000 | 53.914 | ,00 |
| 18/9/2008 | 11,0600 | 0,00% | 10,6000 | 11,1000 | 10,5600 | 31.461 | ,00 |
| 17/9/2008 | 11,0600 | 3,95% | 11,0000 | 11,2200 | 10,9000 | 109.320 | ,00 |
| 16/9/2008 | 10,6400 | -3,80% | 11,0600 | 11,2000 | 10,5400 | 110.987 | ,00 |
| 15/9/2008 | 11,0600 | -6,59% | 11,4200 | 11,4200 | 10,8800 | 87.469 | ,00 |
| 12/9/2008 | 11,8400 | -5,28% | 12,5000 | 12,6200 | 11,8000 | 29.065 | ,00 |
| 11/9/2008 | 12,5000 | -1,11% | 12,6400 | 12,8000 | 12,4000 | 32.248 | ,00 |
| 10/9/2008 | 12,6400 | -3,51% | 13,1000 | 13,1000 | 12,6000 | 9.989 | ,00 |
| 09/9/2008 | 13,1000 | -0,30% | 13,1800 | 13,5000 | 12,9400 | 49.429 | ,00 |
| 08/9/2008 | 13,1400 | 8,42% | 12,1200 | 13,7400 | 12,1200 | 25.562 | ,00 |
| 05/9/2008 | 12,1200 | -2,88% | 12,4800 | 12,4800 | 12,1000 | 49.069 | ,00 |
| 04/9/2008 | 12,4800 | -0,48% | 12,8000 | 12,8000 | 12,4000 | 16.643 | ,00 |
| 03/9/2008 | 12,5400 | -0,79% | 12,7000 | 12,7000 | 12,5200 | 1.629 | ,00 |
| 02/9/2008 | 12,6400 | -0,63% | 12,7400 | 12,9000 | 12,6000 | 16.977 | ,00 |
| 01/9/2008 | 12,7200 | 0,00% | 12,7200 | 13,0000 | 12,7200 | 5.353 | ,00 |
| 29/8/2008 | 12,7200 | -2,30% | 13,0000 | 13,1400 | 12,7200 | 11.901 | ,00 |
| 28/8/2008 | 13,0200 | 0,15% | 13,0000 | 13,0600 | 12,8000 | 15.140 | ,00 |
| 27/8/2008 | 13,0000 | 0,00% | 13,0200 | 13,0200 | 12,9000 | 5.285 | ,00 |
| 26/8/2008 | 13,0000 | -1,22% | 13,0000 | 13,1600 | 12,9000 | 40.536 | ,00 |
| 25/8/2008 | 13,1600 | -1,20% | 13,3200 | 13,3200 | 13,0600 | 13.668 | ,00 |
| 22/8/2008 | 13,3200 | 0,60% | 13,4600 | 13,4600 | 13,0200 | 1.451 | ,00 |
| 21/8/2008 | 13,2400 | -0,90% | 13,1000 | 13,2800 | 13,0400 | 1.304 | ,00 |
| 20/8/2008 | 13,3600 | -0,30% | 13,4000 | 13,4800 | 13,1000 | 10.661 | ,00 |
| 19/8/2008 | 13,4000 | 0,15% | 13,2600 | 13,4000 | 13,0800 | 5.103 | ,00 |
| 18/8/2008 | 13,3800 | 0,90% | 13,2000 | 13,4600 | 13,0200 | 8.585 | ,00 |
| 14/8/2008 | 13,2600 | 3,11% | 12,8400 | 13,2800 | 12,8400 | 27.501 | ,00 |
| 13/8/2008 | 12,8600 | 0,16% | 12,4800 | 12,9200 | 12,4800 | 30.559 | ,00 |
| 12/8/2008 | 12,8400 | 1,42% | 12,5400 | 12,9200 | 12,4000 | 13.916 | ,00 |
| 11/8/2008 | 12,6600 | 0,32% | 12,8000 | 12,8600 | 12,6400 | 3.852 | ,00 |
| 08/8/2008 | 12,6200 | -1,10% | 12,7800 | 12,8600 | 12,5600 | 16.221 | ,00 |
| 07/8/2008 | 12,7600 | -0,16% | 12,8600 | 12,9000 | 12,6400 | 2.473 | ,00 |
| 06/8/2008 | 12,7800 | 0,95% | 12,7200 | 12,9000 | 12,7200 | 79.873 | ,00 |
| 05/8/2008 | 12,6600 | -0,47% | 12,7000 | 12,9000 | 12,5600 | 14.779 | ,00 |
| 04/8/2008 | 12,7200 | 0,00% | 12,7200 | 12,8000 | 12,7200 | 18.100 | ,00 |
| 01/8/2008 | 12,7200 | -0,62% | 12,8800 | 12,9000 | 12,7000 | 34.435 | ,00 |
| 31/7/2008 | 12,8000 | 1,27% | 12,7800 | 12,9000 | 12,5800 | 47.132 | ,00 |
| 30/7/2008 | 12,6400 | 1,61% | 12,9400 | 12,9400 | 12,4600 | 6.947 | ,00 |
| 29/7/2008 | 12,4400 | -0,16% | 12,2000 | 12,4600 | 12,2000 | 14.873 | ,00 |
| 28/7/2008 | 12,4600 | 1,30% | 12,4600 | 12,4600 | 12,1000 | 7.887 | ,00 |
| 25/7/2008 | 12,3000 | -2,38% | 12,6000 | 12,6000 | 12,0200 | 21.470 | ,00 |
| 24/7/2008 | 12,6000 | -0,79% | 12,7600 | 12,7600 | 12,4000 | 10.810 | ,00 |
| 23/7/2008 | 12,7000 | 4,79% | 12,2000 | 12,8000 | 12,2000 | 25.651 | ,00 |
| 22/7/2008 | 12,1200 | -3,96% | 12,4800 | 12,6600 | 12,1200 | 41.087 | ,00 |
| 21/7/2008 | 12,6200 | -1,41% | 12,6600 | 12,9000 | 12,5400 | 38.402 | ,00 |
| 18/7/2008 | 12,8000 | -0,47% | 12,7000 | 12,8600 | 12,7000 | 8.623 | ,00 |
| 17/7/2008 | 12,8600 | 2,06% | 12,9000 | 12,9000 | 12,6400 | 19.668 | ,00 |
| 16/7/2008 | 12,6000 | -2,63% | 12,9400 | 12,9400 | 12,4800 | 55.053 | ,00 |
| 15/7/2008 | 12,9400 | -0,46% | 13,0000 | 13,0000 | 12,8800 | 76.240 | ,00 |
| 14/7/2008 | 13,0000 | 0,00% | 13,0000 | 13,0800 | 13,0000 | 77.085 | ,00 |
| 11/7/2008 | 13,0000 | 0,00% | 13,0200 | 13,1000 | 13,0000 | 41.523 | ,00 |
| 10/7/2008 | 13,0000 | -0,61% | 13,0000 | 13,1200 | 13,0000 | 13.322 | ,00 |
| 09/7/2008 | 13,0800 | 0,62% | 13,0000 | 13,3800 | 13,0000 | 66.983 | ,00 |
| 08/7/2008 | 13,0000 | -1,07% | 12,7800 | 13,0000 | 12,7800 | 9.369 | ,00 |
| 07/7/2008 | 13,1400 | 0,15% | 13,1200 | 13,3000 | 13,1200 | 3.674 | ,00 |
| 04/7/2008 | 13,1200 | 0,92% | 13,0000 | 13,3000 | 13,0000 | 52.593 | ,00 |
| 03/7/2008 | 13,0000 | -0,31% | 12,6200 | 13,1200 | 12,6200 | 71.337 | ,00 |
| 02/7/2008 | 13,0400 | 0,31% | 13,0000 | 13,4600 | 13,0000 | 95.386 | ,00 |
| 01/7/2008 | 13,0000 | -3,99% | 13,3400 | 13,3400 | 12,9000 | 55.094 | ,00 |
| 30/6/2008 | 13,5400 | 1,04% | 13,3400 | 13,5400 | 13,2200 | 30.969 | ,00 |
| 27/6/2008 | 13,4000 | -2,90% | 13,4200 | 13,5400 | 13,1200 | 16.625 | ,00 |
| 26/6/2008 | 13,8000 | -1,71% | 14,0800 | 14,1400 | 13,8000 | 56.576 | ,00 |
| 25/6/2008 | 14,0400 | 4,78% | 13,5400 | 14,1800 | 13,3200 | 73.231 | ,00 |
| 24/6/2008 | 13,4000 | -0,59% | 13,6400 | 13,6400 | 13,1000 | 34.370 | ,00 |
| 23/6/2008 | 13,4800 | 0,00% | 13,2800 | 13,5000 | 13,2600 | 43.575 | ,00 |
| 20/6/2008 | 13,4800 | -0,15% | 13,5400 | 13,6000 | 13,1200 | 14.399 | ,00 |
| 19/6/2008 | 13,5000 | -1,17% | 13,5000 | 13,6000 | 13,5000 | 44.060 | ,00 |
| 18/6/2008 | 13,6600 | 1,19% | 13,5000 | 13,6600 | 13,5000 | 10.171 | ,00 |
| 17/6/2008 | 13,5000 | 0,00% | 13,5000 | 13,6000 | 13,2600 | 29.651 | ,00 |
| 13/6/2008 | 13,5000 | -0,74% | 13,6000 | 13,6000 | 13,4200 | 125.610 | ,00 |
| 12/6/2008 | 13,6000 | 1,95% | 13,1200 | 13,6200 | 13,1200 | 35.459 | ,00 |
| 11/6/2008 | 13,3400 | -0,74% | 13,7000 | 13,7000 | 13,3400 | 63.917 | ,00 |
| 10/6/2008 | 13,4400 | -3,17% | 13,6000 | 13,6600 | 13,3000 | 72.983 | ,00 |
| 09/6/2008 | 13,8800 | 0,58% | 13,5200 | 14,0200 | 13,2400 | 48.103 | ,00 |
| 06/6/2008 | 13,8000 | -1,29% | 13,7000 | 14,0200 | 13,7000 | 23.535 | ,00 |
| 05/6/2008 | 13,9800 | 0,58% | 13,9800 | 14,0000 | 13,9600 | 17.464 | ,00 |
| 04/6/2008 | 13,9000 | -0,57% | 13,9000 | 13,9800 | 13,6600 | 45.607 | ,00 |
| 03/6/2008 | 13,9800 | 2,34% | 13,6000 | 14,0200 | 13,6000 | 34.951 | ,00 |
| 02/6/2008 | 13,6600 | 0,29% | 13,6200 | 13,7400 | 13,6000 | 32.813 | ,00 |
| 30/5/2008 | 13,6200 | 2,87% | 13,3400 | 13,9000 | 13,3400 | 34.245 | ,00 |
| 29/5/2008 | 13,2400 | -0,45% | 13,3600 | 13,3600 | 13,2200 | 265.839 | ,00 |
| 28/5/2008 | 13,3000 | 0,76% | 13,2000 | 13,4600 | 13,1200 | 93.875 | ,00 |
| 27/5/2008 | 13,2000 | -2,37% | 13,4800 | 13,6800 | 13,1400 | 67.893 | ,00 |
| 26/5/2008 | 13,5200 | -1,74% | 13,7000 | 13,8400 | 13,4400 | 35.765 | ,00 |
| 23/5/2008 | 13,7600 | 0,88% | 13,6400 | 13,8400 | 13,6400 | 61.082 | ,00 |
| 22/5/2008 | 13,6400 | -1,87% | 13,9000 | 13,9800 | 13,6000 | 35.701 | ,00 |
| 21/5/2008 | 13,9000 | -0,29% | 13,9400 | 14,0800 | 13,6600 | 208.390 | ,00 |
| 20/5/2008 | 13,9400 | 0,14% | 13,8000 | 13,9800 | 13,8000 | 103.962 | ,00 |
| 19/5/2008 | 13,9200 | -1,97% | 14,2000 | 14,2000 | 13,8200 | 37.816 | ,00 |
| 16/5/2008 | 14,2000 | 2,16% | 13,8000 | 14,3000 | 13,8000 | 112.691 | ,00 |
| 15/5/2008 | 13,9000 | 1,46% | 13,8200 | 13,9000 | 13,7000 | 54.313 | ,00 |
| 14/5/2008 | 13,7000 | 0,29% | 13,6200 | 13,9000 | 13,6200 | 40.213 | ,00 |
| 13/5/2008 | 13,6600 | 1,19% | 13,5600 | 13,6600 | 13,5000 | 71.338 | ,00 |
| 12/5/2008 | 13,5000 | 1,20% | 13,4000 | 13,5800 | 13,3800 | 73.188 | ,00 |
| 09/5/2008 | 13,3400 | -1,91% | 13,6000 | 13,6400 | 13,2000 | 29.402 | ,00 |
| 08/5/2008 | 13,6000 | -0,44% | 13,6000 | 13,8400 | 13,4400 | 39.353 | ,00 |
| 07/5/2008 | 13,6600 | -0,29% | 13,6600 | 14,0000 | 13,6400 | 24.658 | ,00 |
| 06/5/2008 | 13,7000 | -1,86% | 13,6800 | 13,7800 | 13,6400 | 20.099 | ,00 |
| 05/5/2008 | 13,9600 | -0,29% | 13,4000 | 14,0000 | 13,4000 | 33.481 | ,00 |
| 02/5/2008 | 14,0000 | 4,32% | 13,3800 | 14,0600 | 13,3800 | 95.081 | ,00 |
| 30/4/2008 | 13,4200 | 0,30% | 13,3000 | 13,5000 | 13,3000 | 90.651 | ,00 |
| 29/4/2008 | 13,3800 | 4,04% | 12,8600 | 13,4000 | 12,8600 | 59.507 | ,00 |
| 24/4/2008 | 12,8600 | 2,72% | 12,6400 | 12,9000 | 12,5400 | 73.860 | ,00 |
| 23/4/2008 | 12,5200 | -1,42% | 12,8200 | 12,8200 | 12,3000 | 70.761 | ,00 |
| 22/4/2008 | 12,7000 | 1,11% | 12,4800 | 12,8800 | 12,4800 | 61.398 | ,00 |
| 21/4/2008 | 12,5600 | -2,48% | 12,8800 | 13,0600 | 12,5600 | 27.650 | ,00 |
| 18/4/2008 | 12,8800 | 2,55% | 12,6600 | 12,8800 | 12,5800 | 43.007 | ,00 |
| 17/4/2008 | 12,5600 | 1,45% | 12,5600 | 12,7200 | 12,5600 | 81.341 | ,00 |
| 16/4/2008 | 12,3800 | -2,83% | 12,8000 | 13,0000 | 12,3800 | 232.388 | ,00 |
| 15/4/2008 | 12,7400 | -2,15% | 13,0200 | 13,0800 | 12,7200 | 186.494 | ,00 |
| 14/4/2008 | 13,0200 | -3,27% | 13,6000 | 13,6000 | 13,0200 | 101.420 | ,00 |
| 11/4/2008 | 13,4600 | 0,75% | 13,5000 | 13,5400 | 12,9600 | 243.969 | ,00 |
| 10/4/2008 | 13,3600 | 0,45% | 13,3000 | 13,5000 | 13,2200 | 113.040 | ,00 |
| 09/4/2008 | 13,3000 | 0,00% | 13,5000 | 13,5000 | 13,2000 | 89.269 | ,00 |
| 08/4/2008 | 13,3000 | -0,89% | 13,4200 | 13,4800 | 12,8400 | 109.390 | ,00 |
| 07/4/2008 | 13,4200 | -3,17% | 13,7200 | 14,0600 | 13,4000 | 144.076 | ,00 |
| 04/4/2008 | 13,8600 | -0,29% | 13,8800 | 13,9200 | 13,6400 | 80.354 | ,00 |
| 03/4/2008 | 13,9000 | -1,84% | 13,6400 | 13,9800 | 13,6400 | 45.378 | ,00 |
| 02/4/2008 | 14,1600 | 0,85% | 14,2000 | 14,3400 | 14,0000 | 60.281 | ,00 |
| 01/4/2008 | 14,0400 | 5,09% | 13,5000 | 14,2000 | 13,5000 | 110.400 | ,00 |
| 31/3/2008 | 13,3600 | 2,77% | 12,8400 | 13,3600 | 12,8400 | 58.531 | ,00 |
| 28/3/2008 | 13,0000 | 0,78% | 12,0000 | 13,0200 | 11,9000 | 296.678 | ,00 |
| 27/3/2008 | 12,9000 | 6,26% | 12,3800 | 13,0000 | 12,3800 | 76.283 | ,00 |
| 26/3/2008 | 12,1400 | 3,76% | 11,7000 | 12,2400 | 11,7000 | 89.716 | ,00 |
| 20/3/2008 | 11,7000 | -3,94% | 12,0000 | 12,0000 | 11,4800 | 72.485 | ,00 |
| 19/3/2008 | 12,1800 | -3,18% | 12,5800 | 12,8000 | 12,1200 | 37.164 | ,00 |
| 18/3/2008 | 12,5800 | -0,63% | 12,8000 | 12,9600 | 12,4000 | 83.624 | ,00 |
| 17/3/2008 | 12,6600 | -4,09% | 12,5200 | 12,8000 | 12,4400 | 46.040 | ,00 |
| 14/3/2008 | 13,2000 | -2,22% | 13,5000 | 13,6000 | 12,8800 | 80.475 | ,00 |
| 13/3/2008 | 13,5000 | -2,88% | 13,6200 | 13,8000 | 13,4000 | 75.575 | ,00 |
| 12/3/2008 | 13,9000 | 2,21% | 13,7000 | 14,0000 | 13,7000 | 37.797 | ,00 |
| 11/3/2008 | 13,6000 | 0,59% | 13,0400 | 13,9000 | 13,0400 | 127.767 | ,00 |
| 07/3/2008 | 13,5200 | 3,52% | 12,7200 | 14,2000 | 12,6600 | 198.245 | ,00 |
| 06/3/2008 | 13,0600 | 2,03% | 12,3000 | 13,2000 | 12,3000 | 38.506 | ,00 |
| 03/3/2008 | 12,8000 | -4,05% | 13,1800 | 13,1800 | 12,7000 | 95.396 | ,00 |
| 29/2/2008 | 13,3400 | -3,33% | 13,8000 | 13,8000 | 13,2600 | 85.424 | ,00 |
| 28/2/2008 | 13,8000 | -2,27% | 14,1000 | 14,1200 | 13,5200 | 79.096 | ,00 |
| 27/2/2008 | 14,1200 | -0,56% | 14,2000 | 14,2800 | 14,0200 | 16.728 | ,00 |
| 26/2/2008 | 14,2000 | 1,43% | 14,0000 | 14,2800 | 14,0000 | 38.823 | ,00 |
| 25/2/2008 | 14,0000 | 0,14% | 14,0000 | 14,2800 | 13,9800 | 26.338 | ,00 |
| 22/2/2008 | 13,9800 | 1,16% | 13,9000 | 13,9800 | 13,6200 | 85.106 | ,00 |
| 21/2/2008 | 13,8200 | 0,14% | 13,9800 | 14,1000 | 13,7200 | 152.846 | ,00 |
| 20/2/2008 | 13,8000 | -0,72% | 13,9600 | 13,9600 | 13,6800 | 16.451 | ,00 |
| 19/2/2008 | 13,9000 | -2,52% | 14,2600 | 14,3000 | 13,8600 | 33.508 | ,00 |
| 18/2/2008 | 14,2600 | -0,97% | 13,9600 | 14,3000 | 13,9600 | 17.801 | ,00 |
| 15/2/2008 | 14,4000 | -3,23% | 14,6000 | 14,8200 | 14,0200 | 38.912 | ,00 |
| 14/2/2008 | 14,8800 | 4,06% | 14,7400 | 14,9600 | 14,3600 | 118.985 | ,00 |
| 13/2/2008 | 14,3000 | 1,42% | 14,0000 | 14,6600 | 13,7800 | 61.969 | ,00 |
| 12/2/2008 | 14,1000 | 4,14% | 13,5400 | 14,1000 | 13,3800 | 68.040 | ,00 |
| 11/2/2008 | 13,5400 | -4,65% | 14,2000 | 14,3400 | 13,5400 | 44.935 | ,00 |
| 08/2/2008 | 14,2000 | -0,42% | 14,2600 | 14,5000 | 14,0000 | 52.764 | ,00 |
| 07/2/2008 | 14,2600 | -2,19% | 14,6000 | 14,6800 | 13,9600 | 39.300 | ,00 |
| 06/2/2008 | 14,5800 | -0,55% | 14,5000 | 14,6000 | 14,2800 | 40.855 | ,00 |
| 05/2/2008 | 14,6600 | -2,91% | 14,8200 | 14,9000 | 14,4400 | 100.181 | ,00 |
| 04/2/2008 | 15,1000 | -1,31% | 15,1000 | 15,4000 | 15,0600 | 66.619 | ,00 |
| 01/2/2008 | 15,3000 | 2,14% | 15,1200 | 15,5000 | 15,1200 | 206.678 | ,00 |
| 31/1/2008 | 14,9800 | -2,09% | 14,9000 | 15,0400 | 14,8000 | 202.876 | ,00 |
| 30/1/2008 | 15,3000 | 1,32% | 15,1000 | 15,3000 | 14,7400 | 108.686 | ,00 |
| 29/1/2008 | 15,1000 | 8,01% | 14,0000 | 15,2000 | 14,0000 | 188.365 | ,00 |
| 28/1/2008 | 13,9800 | -1,69% | 13,8000 | 14,0600 | 13,5000 | 46.549 | ,00 |
| 25/1/2008 | 14,2200 | 6,12% | 13,7000 | 14,4800 | 13,7000 | 192.145 | ,00 |
| 24/1/2008 | 13,4000 | 7,20% | 12,9000 | 13,5000 | 12,8000 | 292.860 | ,00 |
| 23/1/2008 | 12,5000 | 2,63% | 12,8800 | 12,8800 | 11,8800 | 174.172 | ,00 |
| 22/1/2008 | 12,1800 | 0,00% | 10,8200 | 12,2000 | 10,8200 | 258.350 | ,00 |
| 21/1/2008 | 12,1800 | -6,02% | 12,3000 | 12,5400 | 11,7000 | 96.807 | ,00 |
| 18/1/2008 | 12,9600 | 4,01% | 12,4600 | 13,1200 | 12,2800 | 60.734 | ,00 |
| 17/1/2008 | 12,4600 | 0,00% | 13,6800 | 13,6800 | 12,3200 | 66.073 | ,00 |
| 16/1/2008 | 12,4600 | 0,00% | 12,4600 | 12,7000 | 11,9400 | 147.183 | ,00 |
| 15/1/2008 | 12,4600 | -5,32% | 13,1800 | 13,1800 | 12,3000 | 172.585 | ,00 |
| 14/1/2008 | 13,1600 | -0,60% | 13,3200 | 13,3800 | 13,0000 | 58.932 | ,00 |
| 11/1/2008 | 13,2400 | -0,45% | 13,4000 | 13,7000 | 13,0600 | 343.348 | ,00 |
| 10/1/2008 | 13,3000 | -8,78% | 14,5400 | 14,6800 | 13,3000 | 316.404 | ,00 |
| 09/1/2008 | 14,5800 | -2,15% | 14,7200 | 14,7600 | 14,5200 | 260.466 | ,00 |
| 08/1/2008 | 14,9000 | -1,06% | 15,0000 | 15,1400 | 14,8400 | 128.280 | ,00 |
| 07/1/2008 | 15,0600 | -0,53% | 15,1000 | 15,1000 | 14,8200 | 26.560 | ,00 |
| 04/1/2008 | 15,1400 | 2,16% | 14,9400 | 15,1800 | 14,9200 | 75.619 | ,00 |
| 03/1/2008 | 14,8200 | -5,00% | 15,3400 | 15,4400 | 14,8200 | 95.468 | ,00 |
| 02/1/2008 | 15,6000 | 1,17% | 15,4000 | 15,7800 | 15,3400 | 69.463 | ,00 |
| 31/12/2007 | 15,4200 | 0,52% | 15,2800 | 15,4400 | 15,1600 | 40.290 | 619.613,30 |
| 28/12/2007 | 15,3400 | -0,78% | 15,2200 | 15,3400 | 15,0400 | 72.797 | 1.110.813,82 |
| 27/12/2007 | 15,4600 | 0,39% | 15,1000 | 15,4600 | 15,1000 | 104.639 | 1.595.310,52 |
| 24/12/2007 | 15,4000 | 0,79% | 15,5000 | 15,5000 | 15,0200 | 29.991 | 459.109,98 |
| 21/12/2007 | 15,2800 | -2,05% | 15,5400 | 15,7200 | 15,1000 | 107.554 | 1.655.559,46 |
| 20/12/2007 | 15,6000 | -2,50% | 16,0000 | 16,0000 | 15,5000 | 82.166 | 1.290.536,12 |
| 19/12/2007 | 16,0000 | -1,11% | 16,0600 | 16,3600 | 16,0000 | 113.960 | 1.842.141,16 |
| 18/12/2007 | 16,1800 | 1,13% | 16,1600 | 16,3000 | 15,9800 | 81.261 | 1.314.971,92 |
| 17/12/2007 | 16,0000 | -1,84% | 16,1000 | 16,1400 | 15,9000 | 61.489 | 985.225,98 |
| 14/12/2007 | 16,3000 | 0,12% | 16,6000 | 16,6000 | 15,9000 | 84.264 | 1.358.474,60 |
| 13/12/2007 | 16,2800 | -0,49% | 16,1600 | 16,6000 | 16,1400 | 30.904 | 505.333,64 |
| 12/12/2007 | 16,3600 | -0,24% | 16,2000 | 16,4200 | 16,1000 | 113.676 | 1.845.327,04 |
| 11/12/2007 | 16,4000 | -0,36% | 16,4600 | 16,5800 | 16,0800 | 128.665 | 2.091.321,52 |
| 10/12/2007 | 16,4600 | 0,37% | 16,1600 | 16,7400 | 16,1600 | 78.465 | 1.300.774,60 |
| 07/12/2007 | 16,4000 | 4,99% | 15,6800 | 16,4400 | 15,6800 | 104.344 | 1.690.143,44 |
| 06/12/2007 | 15,6200 | -1,14% | 15,7800 | 16,1400 | 15,6000 | 91.551 | 1.446.444,46 |
| 05/12/2007 | 15,8000 | -0,63% | 15,9000 | 15,9400 | 15,6400 | 80.989 | 1.276.948,30 |
| 04/12/2007 | 15,9000 | 0,13% | 15,7800 | 16,0400 | 15,6200 | 118.870 | 1.892.485,76 |
| 03/12/2007 | 15,8800 | -1,85% | 16,1800 | 16,3000 | 15,8000 | 139.388 | 2.233.519,36 |
| 30/11/2007 | 16,1800 | -1,34% | 16,3200 | 16,7800 | 16,0000 | 134.711 | 2.182.007,10 |
| 29/11/2007 | 16,4000 | -1,20% | 16,6400 | 16,7800 | 16,4000 | 156.311 | 2.585.640,82 |
| 28/11/2007 | 16,6000 | 3,11% | 16,3600 | 16,6000 | 16,1000 | 59.495 | 974.778,64 |
| 27/11/2007 | 16,1000 | -1,83% | 16,1200 | 16,5000 | 16,0000 | 132.240 | 2.152.215,88 |
| 26/11/2007 | 16,4000 | 0,12% | 16,6600 | 16,6600 | 16,2200 | 139.052 | 2.258.991,46 |
| 23/11/2007 | 16,3800 | 2,37% | 16,5600 | 16,7000 | 16,1000 | 408.792 | 6.659.835,62 |
| 22/11/2007 | 16,0000 | 3,36% | 15,4800 | 16,2000 | 15,0000 | 212.621 | 3.268.358,60 |
| 21/11/2007 | 15,4800 | -2,03% | 15,5400 | 15,6000 | 15,1200 | 215.673 | 3.311.216,20 |
| 20/11/2007 | 15,8000 | 3,27% | 15,3000 | 15,8000 | 14,9200 | 167.564 | 246.861.474,00 |
| 19/11/2007 | 15,3000 | -2,92% | 15,6000 | 16,0000 | 14,9400 | 186.013 | 2.709.608,44 |
| 16/11/2007 | 15,7600 | 2,34% | 15,5000 | 15,8800 | 15,4000 | 122.463 | 1.913.989,58 |
| 15/11/2007 | 15,4000 | -1,41% | 15,6200 | 15,7000 | 15,1600 | 131.248 | 2.011.044,22 |
| 14/11/2007 | 15,6200 | -1,51% | 15,8600 | 16,3000 | 15,5200 | 94.024 | 1.362.880,14 |
| 13/11/2007 | 15,8600 | -1,12% | 15,9600 | 16,1800 | 15,7000 | 127.472 | 194.016.574,00 |
| 12/11/2007 | 16,0400 | -1,47% | 15,9800 | 16,1800 | 15,9200 | 129.788 | 2.091.702,00 |
| 09/11/2007 | 16,2800 | -3,67% | 16,9000 | 17,0000 | 16,1200 | 368.359 | 6.070.956,00 |
| 08/11/2007 | 16,9000 | -1,52% | 16,9600 | 16,9800 | 16,8000 | 54.031 | 912.300,44 |
| 07/11/2007 | 17,1600 | 0,00% | 17,2000 | 17,2400 | 16,9400 | 111.363 | 1.903.665,52 |
| 06/11/2007 | 17,1600 | 1,06% | 17,0000 | 17,2800 | 17,0000 | 107.597 | 1.847.597,68 |
| 05/11/2007 | 16,9800 | -1,96% | 17,1000 | 17,5800 | 16,8000 | 92.836 | 1.580.071,00 |
| 02/11/2007 | 17,3200 | -0,23% | 17,0000 | 17,3200 | 17,0000 | 58.714 | 1.012.003,88 |
| 01/11/2007 | 17,3600 | -1,48% | 17,6200 | 17,6200 | 16,9600 | 340.490 | 5.839.846,44 |
| 31/10/2007 | 17,6200 | 1,26% | 17,4000 | 17,7800 | 17,3200 | 196.787 | 3.453.429,00 |
| 30/10/2007 | 17,4000 | 1,40% | 17,4400 | 17,5800 | 17,3000 | 166.888 | 2.907.640,80 |
| 29/10/2007 | 17,1600 | -6,94% | 18,4400 | 18,5200 | 17,0000 | 896.386 | 15.569.762,88 |
| 26/10/2007 | 18,4400 | -0,22% | 18,4800 | 18,6600 | 18,3400 | 243.609 | 4.493.095,00 |
| 25/10/2007 | 18,4800 | 0,65% | 18,3600 | 19,0000 | 18,3600 | 37.224 | 697.368,00 |
| 24/10/2007 | 18,3600 | -0,54% | 18,3000 | 18,8000 | 18,3000 | 17.736 | 329.576,40 |
| 23/10/2007 | 18,4600 | 1,10% | 18,4000 | 18,6000 | 18,4000 | 29.515 | 546.318,20 |
| 22/10/2007 | 18,2600 | -1,30% | 18,0000 | 18,5000 | 17,9800 | 154.009 | 2.809.209,00 |
| 19/10/2007 | 18,5000 | 0,87% | 18,3400 | 18,8000 | 18,3400 | 100.078 | 1.853.873,50 |
| 18/10/2007 | 18,3400 | -3,37% | 19,0000 | 19,2400 | 18,3400 | 100.763 | 1.882.889,00 |
| 17/10/2007 | 18,9800 | 3,04% | 18,1600 | 19,0000 | 18,1600 | 304.927 | 5.744.749,40 |
| 16/10/2007 | 18,4200 | -0,43% | 18,2800 | 18,5000 | 18,1400 | 94.036 | 1.721.756,00 |
| 15/10/2007 | 18,5000 | -0,54% | 18,3600 | 18,8000 | 18,3600 | 104.228 | 1.936.393,00 |
| 12/10/2007 | 18,6000 | 0,00% | 18,1800 | 18,6000 | 18,1800 | 119.280 | 2.197.105,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|