| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
3,8200 €
-0,0400 (-1,04%)
- Άνοιγμα 3,9500
- Υψηλό 3,9500
- Χαμηλό 3,7900
- Όγκος 10.307
- Τζίρος 39.517 €
- Πράξεις 216
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/8/2007 | 173,1000 | -0,35% | 173,7000 | 174,3000 | 172,8000 | 31.059 | ,00 |
| 27/8/2007 | 173,7000 | 0,52% | 172,8000 | 176,4000 | 169,5000 | 63.498 | ,00 |
| 24/8/2007 | 172,8000 | 4,35% | 166,2000 | 172,8000 | 164,4000 | 63.706 | ,00 |
| 23/8/2007 | 165,6000 | 2,41% | 161,7000 | 168,9000 | 161,4000 | 156.398 | ,00 |
| 22/8/2007 | 161,7000 | 0,00% | 161,7000 | 161,7000 | 160,8000 | 609.735 | ,00 |
| 21/8/2007 | 161,7000 | 0,00% | 161,7000 | 162,3000 | 160,8000 | 48.512 | ,00 |
| 20/8/2007 | 161,7000 | 0,00% | 163,5000 | 163,8000 | 161,4000 | 85.213 | ,00 |
| 17/8/2007 | 161,7000 | 0,00% | 162,3000 | 163,5000 | 160,8000 | 139.627 | ,00 |
| 16/8/2007 | 161,7000 | 0,00% | 161,7000 | 162,3000 | 160,2000 | 297.246 | ,00 |
| 14/8/2007 | 161,7000 | 0,00% | 161,7000 | 163,5000 | 161,4000 | 45.798 | ,00 |
| 13/8/2007 | 161,7000 | 0,00% | 161,7000 | 162,9000 | 161,4000 | 103.915 | ,00 |
| 10/8/2007 | 161,7000 | 0,00% | 160,2000 | 161,7000 | 159,6000 | 221.129 | ,00 |
| 09/8/2007 | 161,7000 | -0,37% | 163,8000 | 163,8000 | 160,8000 | 130.020 | ,00 |
| 08/8/2007 | 162,3000 | 0,37% | 162,9000 | 163,8000 | 161,7000 | 48.196 | ,00 |
| 07/8/2007 | 161,7000 | -2,36% | 166,2000 | 167,1000 | 160,8000 | 116.934 | ,00 |
| 06/8/2007 | 165,6000 | -0,72% | 165,0000 | 166,2000 | 164,7000 | 44.840 | ,00 |
| 03/8/2007 | 166,8000 | -0,89% | 168,3000 | 169,2000 | 165,6000 | 43.269 | ,00 |
| 02/8/2007 | 168,3000 | 0,36% | 169,2000 | 169,5000 | 167,7000 | 29.015 | ,00 |
| 01/8/2007 | 167,7000 | -0,36% | 164,7000 | 168,3000 | 164,7000 | 111.435 | ,00 |
| 31/7/2007 | 168,3000 | 0,36% | 168,9000 | 169,5000 | 167,7000 | 155.000 | ,00 |
| 30/7/2007 | 167,7000 | -0,89% | 168,9000 | 169,5000 | 165,6000 | 131.852 | ,00 |
| 27/7/2007 | 169,2000 | -0,53% | 166,8000 | 169,5000 | 166,8000 | 118.695 | ,00 |
| 26/7/2007 | 170,1000 | -1,56% | 173,4000 | 174,3000 | 165,6000 | 171.801 | ,00 |
| 25/7/2007 | 172,8000 | 0,35% | 171,6000 | 173,1000 | 170,1000 | 68.881 | ,00 |
| 24/7/2007 | 172,2000 | -0,69% | 174,9000 | 177,3000 | 172,2000 | 65.587 | ,00 |
| 23/7/2007 | 173,4000 | -0,52% | 174,3000 | 176,1000 | 173,4000 | 71.101 | ,00 |
| 20/7/2007 | 174,3000 | -0,34% | 177,3000 | 177,3000 | 173,7000 | 194.930 | ,00 |
| 19/7/2007 | 174,9000 | 1,57% | 172,2000 | 176,1000 | 172,2000 | 147.087 | ,00 |
| 18/7/2007 | 172,2000 | -1,20% | 174,9000 | 174,9000 | 171,0000 | 148.850 | ,00 |
| 17/7/2007 | 174,3000 | -1,02% | 177,9000 | 180,6000 | 173,7000 | 205.750 | ,00 |
| 16/7/2007 | 176,1000 | -17,32% | 165,6000 | 180,6000 | 165,6000 | 691.195 | ,00 |
| 13/7/2007 | 213,0000 | 0,00% | 213,0000 | 213,0000 | 213,0000 | ,00 | |
| 12/7/2007 | 213,0000 | -4,05% | 212,7000 | 221,4000 | 211,2000 | 7.421 | ,00 |
| 11/7/2007 | 222,0000 | -4,15% | 224,4000 | 224,7000 | 218,7000 | 3.192 | ,00 |
| 10/7/2007 | 231,6000 | -2,77% | 233,4000 | 233,4000 | 228,3000 | 1.361 | ,00 |
| 09/7/2007 | 238,2000 | -2,10% | 247,5000 | 248,1000 | 230,1000 | 3.190 | ,00 |
| 06/7/2007 | 243,3000 | -1,10% | 243,6000 | 243,6000 | 241,2000 | 1.137 | ,00 |
| 05/7/2007 | 246,0000 | -2,50% | 246,6000 | 246,6000 | 243,9000 | 1.203 | ,00 |
| 04/7/2007 | 252,3000 | -1,87% | 253,8000 | 253,8000 | 242,7000 | 1.962 | ,00 |
| 03/7/2007 | 257,1000 | 3,63% | 265,8000 | 269,7000 | 248,7000 | 2.885 | ,00 |
| 02/7/2007 | 248,1000 | 3,63% | 253,8000 | 253,8000 | 241,2000 | 3.664 | ,00 |
| 29/6/2007 | 239,4000 | -4,55% | 242,7000 | 244,5000 | 229,5000 | 2.041 | ,00 |
| 28/6/2007 | 250,8000 | 0,00% | 265,5000 | 265,8000 | 226,2000 | 3.357 | ,00 |
| 27/6/2007 | 250,8000 | 9,86% | 221,4000 | 273,6000 | 221,4000 | 4.129 | ,00 |
| 26/6/2007 | 228,3000 | -17,55% | 249,3000 | 249,3000 | 222,0000 | 3.798 | ,00 |
| 25/6/2007 | 276,9000 | -17,07% | 300,6000 | 300,6000 | 267,3000 | 1.362 | ,00 |
| 22/6/2007 | 333,9000 | -16,00% | 375,6000 | 375,6000 | 318,6000 | 3.431 | ,00 |
| 21/6/2007 | 397,5000 | -0,30% | 438,3000 | 438,3000 | 358,8000 | 9.158 | ,00 |
| 20/6/2007 | 398,7000 | 17,71% | 372,6000 | 406,5000 | 372,6000 | 5.016 | ,00 |
| 19/6/2007 | 338,7000 | 15,91% | 321,3000 | 351,0000 | 321,3000 | 3.953 | ,00 |
| 18/6/2007 | 292,2000 | 51,24% | 212,7000 | 328,8000 | 212,7000 | 5.652 | ,00 |
| 15/6/2007 | 193,2000 | 7,33% | 181,5000 | 198,3000 | 181,5000 | 4.787 | ,00 |
| 14/6/2007 | 180,0000 | 1,18% | 177,9000 | 182,4000 | 177,9000 | 1.632 | ,00 |
| 13/6/2007 | 177,9000 | 1,37% | 177,0000 | 178,5000 | 177,0000 | 875 | ,00 |
| 12/6/2007 | 175,5000 | 2,27% | 171,6000 | 178,5000 | 171,6000 | 1.953 | ,00 |
| 11/6/2007 | 171,6000 | 1,06% | 170,1000 | 173,4000 | 170,1000 | 526 | ,00 |
| 08/6/2007 | 169,8000 | -2,08% | 170,1000 | 173,4000 | 163,5000 | 582 | ,00 |
| 07/6/2007 | 173,4000 | -1,87% | 176,4000 | 176,4000 | 170,1000 | 782 | ,00 |
| 06/6/2007 | 176,7000 | -0,84% | 178,2000 | 178,2000 | 171,9000 | 639 | ,00 |
| 05/6/2007 | 178,2000 | 0,34% | 178,5000 | 178,8000 | 177,6000 | 861 | ,00 |
| 04/6/2007 | 177,6000 | 4,41% | 177,6000 | 179,4000 | 176,4000 | 1.494 | ,00 |
| 01/6/2007 | 170,1000 | -2,07% | 177,9000 | 177,9000 | 157,8000 | 900 | ,00 |
| 31/5/2007 | 173,7000 | -2,36% | 178,8000 | 178,8000 | 173,7000 | 857 | ,00 |
| 30/5/2007 | 177,9000 | 2,42% | 177,9000 | 177,9000 | 177,9000 | 1.061 | ,00 |
| 29/5/2007 | 173,7000 | 2,66% | 170,1000 | 173,7000 | 170,1000 | 1.042 | ,00 |
| 25/5/2007 | 169,2000 | -0,53% | 170,1000 | 170,1000 | 169,2000 | 675 | ,00 |
| 24/5/2007 | 170,1000 | -11,27% | 185,1000 | 185,1000 | 170,1000 | 1.441 | ,00 |
| 23/5/2007 | 191,7000 | -0,47% | 192,6000 | 192,6000 | 191,7000 | 2.835 | ,00 |
| 22/5/2007 | 192,6000 | 4,05% | 192,6000 | 192,6000 | 192,6000 | 5.604 | ,00 |
| 21/5/2007 | 185,1000 | 8,82% | 177,9000 | 185,1000 | 177,9000 | 2.138 | ,00 |
| 18/5/2007 | 170,1000 | 6,78% | 170,1000 | 170,1000 | 170,1000 | 2.649 | ,00 |
| 17/5/2007 | 159,3000 | 7,71% | 155,7000 | 159,3000 | 155,7000 | 1.328 | ,00 |
| 16/5/2007 | 147,9000 | 5,12% | 140,7000 | 147,9000 | 140,7000 | 1.197 | ,00 |
| 15/5/2007 | 140,7000 | -2,29% | 140,7000 | 140,7000 | 140,7000 | 1.698 | ,00 |
| 14/5/2007 | 144,0000 | -8,40% | 151,5000 | 151,5000 | 144,0000 | 1.298 | ,00 |
| 11/5/2007 | 157,2000 | -3,32% | 162,6000 | 162,6000 | 157,2000 | 826 | ,00 |
| 10/5/2007 | 162,6000 | 0,00% | 162,9000 | 162,9000 | 162,6000 | 1.048 | ,00 |
| 09/5/2007 | 162,6000 | -0,18% | 162,9000 | 162,9000 | 162,6000 | 10.344 | ,00 |
| 08/5/2007 | 162,9000 | 14,32% | 170,4000 | 170,4000 | 162,9000 | 12.541 | ,00 |
| 07/5/2007 | 142,5000 | 20,56% | 125,7000 | 142,5000 | 125,7000 | 3.201 | ,00 |
| 04/5/2007 | 118,2000 | -20,08% | 118,2000 | 118,2000 | 118,2000 | 10.203 | ,00 |
| 03/5/2007 | 147,9000 | -20,10% | 155,7000 | 155,7000 | 147,9000 | 5.340 | ,00 |
| 02/5/2007 | 185,1000 | -15,25% | 218,4000 | 218,4000 | 185,1000 | 2.949 | ,00 |
| 30/4/2007 | 218,4000 | -7,85% | 211,2000 | 218,4000 | 211,2000 | 1.555 | ,00 |
| 27/4/2007 | 237,0000 | -1,13% | 239,7000 | 239,7000 | 237,0000 | 1.197 | ,00 |
| 26/4/2007 | 239,7000 | -11,42% | 238,5000 | 239,7000 | 238,5000 | 1.726 | ,00 |
| 25/4/2007 | 270,6000 | 0,00% | 270,6000 | 270,6000 | 270,6000 | 8.204 | ,00 |
| 24/4/2007 | 270,6000 | -0,33% | 271,5000 | 271,5000 | 270,6000 | 2.972 | ,00 |
| 23/4/2007 | 271,5000 | 0,67% | 270,6000 | 272,1000 | 270,6000 | 3.254 | ,00 |
| 20/4/2007 | 269,7000 | 0,00% | 270,6000 | 270,6000 | 269,7000 | 2.513 | ,00 |
| 19/4/2007 | 269,7000 | -0,33% | 270,6000 | 270,6000 | 269,7000 | 2.327 | ,00 |
| 18/4/2007 | 270,6000 | -0,77% | 271,5000 | 271,5000 | 270,6000 | 1.855 | ,00 |
| 17/4/2007 | 272,7000 | -0,11% | 273,0000 | 273,0000 | 272,7000 | 2.144 | ,00 |
| 16/4/2007 | 273,0000 | 0,55% | 276,6000 | 276,6000 | 273,0000 | 3.799 | ,00 |
| 13/4/2007 | 271,5000 | 0,33% | 271,5000 | 272,1000 | 271,5000 | 1.631 | ,00 |
| 12/4/2007 | 270,6000 | -0,11% | 271,5000 | 271,5000 | 270,6000 | 1.927 | ,00 |
| 11/4/2007 | 270,9000 | 1,92% | 267,9000 | 270,9000 | 267,9000 | 1.486 | ,00 |
| 10/4/2007 | 265,8000 | 1,61% | 265,5000 | 265,8000 | 265,5000 | 1.282 | ,00 |
| 05/4/2007 | 261,6000 | -0,68% | 262,2000 | 265,5000 | 261,3000 | 1.965 | ,00 |
| 04/4/2007 | 263,4000 | -1,79% | 270,6000 | 273,3000 | 263,4000 | 1.033 | ,00 |
| 03/4/2007 | 268,2000 | 1,59% | 264,3000 | 270,3000 | 264,3000 | 1.265 | ,00 |
| 02/4/2007 | 264,0000 | -1,46% | 269,4000 | 270,3000 | 256,8000 | 3.967 | ,00 |
| 30/3/2007 | 267,9000 | 1,25% | 263,7000 | 267,9000 | 262,2000 | 2.089 | ,00 |
| 29/3/2007 | 264,6000 | 1,26% | 260,4000 | 265,8000 | 260,4000 | 2.995 | ,00 |
| 28/3/2007 | 261,3000 | -0,80% | 262,2000 | 262,2000 | 260,1000 | 2.187 | ,00 |
| 27/3/2007 | 263,4000 | 1,50% | 259,5000 | 263,7000 | 257,4000 | 4.020 | ,00 |
| 26/3/2007 | 259,5000 | 1,29% | 254,1000 | 261,3000 | 254,1000 | 5.839 | ,00 |
| 23/3/2007 | 256,2000 | -0,70% | 254,4000 | 258,9000 | 254,4000 | 7.362 | ,00 |
| 22/3/2007 | 258,0000 | 2,75% | 251,1000 | 260,4000 | 251,1000 | 8.588 | ,00 |
| 21/3/2007 | 251,1000 | 1,21% | 248,1000 | 256,2000 | 248,1000 | 9.386 | ,00 |
| 20/3/2007 | 248,1000 | -2,82% | 253,5000 | 258,0000 | 248,1000 | 8.437 | ,00 |
| 19/3/2007 | 255,3000 | -2,63% | 262,2000 | 262,2000 | 254,4000 | 5.815 | ,00 |
| 16/3/2007 | 262,2000 | 1,27% | 234,3000 | 262,2000 | 234,3000 | 23.141 | ,00 |
| 15/3/2007 | 258,9000 | -0,92% | 261,3000 | 264,6000 | 258,0000 | 4.708 | ,00 |
| 14/3/2007 | 261,3000 | -1,02% | 262,2000 | 262,2000 | 257,4000 | 5.046 | ,00 |
| 13/3/2007 | 264,0000 | -0,56% | 267,6000 | 267,6000 | 260,1000 | 3.303 | ,00 |
| 12/3/2007 | 265,5000 | -1,56% | 270,6000 | 270,6000 | 265,5000 | 3.220 | ,00 |
| 09/3/2007 | 269,7000 | 2,28% | 263,7000 | 269,7000 | 262,5000 | 3.837 | ,00 |
| 08/3/2007 | 263,7000 | 2,57% | 264,6000 | 266,1000 | 259,8000 | 2.875 | ,00 |
| 07/3/2007 | 257,1000 | -0,70% | 263,4000 | 270,6000 | 256,8000 | 11.228 | ,00 |
| 06/3/2007 | 258,9000 | 3,60% | 249,9000 | 261,9000 | 249,9000 | 8.465 | ,00 |
| 05/3/2007 | 249,9000 | -3,14% | 258,0000 | 258,0000 | 246,6000 | 3.381 | ,00 |
| 02/3/2007 | 258,0000 | -0,58% | 259,5000 | 263,7000 | 254,4000 | 2.277 | ,00 |
| 01/3/2007 | 259,5000 | -1,03% | 262,2000 | 267,6000 | 258,3000 | 4.406 | ,00 |
| 28/2/2007 | 262,2000 | 1,27% | 262,2000 | 273,9000 | 258,9000 | 12.844 | ,00 |
| 27/2/2007 | 258,9000 | -2,82% | 259,8000 | 262,2000 | 257,1000 | 965 | ,00 |
| 26/2/2007 | 266,4000 | 1,60% | 262,2000 | 266,4000 | 262,2000 | 1.664 | ,00 |
| 23/2/2007 | 262,2000 | 1,04% | 259,5000 | 264,0000 | 257,4000 | 1.701 | ,00 |
| 22/2/2007 | 259,5000 | -1,48% | 263,7000 | 264,6000 | 259,5000 | 831 | ,00 |
| 21/2/2007 | 263,4000 | -2,44% | 264,9000 | 267,9000 | 259,5000 | 2.515 | ,00 |
| 20/2/2007 | 270,0000 | -0,22% | 267,9000 | 270,0000 | 265,5000 | 2.404 | ,00 |
| 16/2/2007 | 270,6000 | 1,01% | 267,9000 | 270,9000 | 267,9000 | 2.425 | ,00 |
| 15/2/2007 | 267,9000 | -0,11% | 268,2000 | 273,9000 | 266,4000 | 883 | ,00 |
| 14/2/2007 | 268,2000 | 0,11% | 267,9000 | 273,9000 | 265,8000 | 1.820 | ,00 |
| 13/2/2007 | 267,9000 | 3,12% | 262,2000 | 267,9000 | 262,2000 | 1.937 | ,00 |
| 12/2/2007 | 259,8000 | -3,02% | 267,0000 | 267,9000 | 259,8000 | 1.523 | ,00 |
| 09/2/2007 | 267,9000 | 0,00% | 268,8000 | 270,0000 | 265,5000 | 1.355 | ,00 |
| 08/2/2007 | 267,9000 | 0,90% | 265,5000 | 270,3000 | 262,5000 | 1.674 | ,00 |
| 07/2/2007 | 265,5000 | 3,27% | 257,7000 | 265,5000 | 257,4000 | 5.902 | ,00 |
| 06/2/2007 | 257,1000 | -2,50% | 263,7000 | 264,3000 | 257,1000 | 8.652 | ,00 |
| 05/2/2007 | 263,7000 | 0,57% | 262,2000 | 270,6000 | 261,9000 | 2.465 | ,00 |
| 02/2/2007 | 262,2000 | -2,24% | 268,2000 | 269,4000 | 262,2000 | 1.993 | ,00 |
| 01/2/2007 | 268,2000 | 0,11% | 270,3000 | 273,6000 | 268,2000 | 1.192 | ,00 |
| 31/1/2007 | 267,9000 | 3,24% | 259,5000 | 270,6000 | 257,7000 | 10.481 | ,00 |
| 30/1/2007 | 259,5000 | -2,81% | 261,3000 | 266,7000 | 256,8000 | 3.063 | ,00 |
| 29/1/2007 | 267,0000 | -2,63% | 273,9000 | 273,9000 | 262,2000 | 2.315 | ,00 |
| 26/1/2007 | 274,2000 | -0,87% | 273,9000 | 281,7000 | 272,1000 | 2.116 | ,00 |
| 25/1/2007 | 276,6000 | 0,22% | 279,0000 | 282,0000 | 276,6000 | 2.363 | ,00 |
| 24/1/2007 | 276,0000 | 0,00% | 276,6000 | 282,3000 | 273,9000 | 2.521 | ,00 |
| 23/1/2007 | 276,0000 | -2,85% | 274,2000 | 283,5000 | 270,6000 | 2.020 | ,00 |
| 22/1/2007 | 284,1000 | -0,32% | 285,0000 | 293,4000 | 280,5000 | 2.428 | ,00 |
| 19/1/2007 | 285,0000 | 0,42% | 287,7000 | 287,7000 | 279,6000 | 7.050 | ,00 |
| 18/1/2007 | 283,8000 | 9,11% | 260,1000 | 285,0000 | 260,1000 | 9.332 | ,00 |
| 17/1/2007 | 260,1000 | -3,88% | 261,6000 | 273,9000 | 257,7000 | 6.894 | ,00 |
| 16/1/2007 | 270,6000 | -4,75% | 274,5000 | 280,2000 | 269,7000 | 12.242 | ,00 |
| 15/1/2007 | 284,1000 | -4,82% | 302,4000 | 302,4000 | 277,5000 | 24.323 | ,00 |
| 12/1/2007 | 298,5000 | 0,00% | 298,5000 | 298,5000 | 298,5000 | ,00 | |
| 11/1/2007 | 298,5000 | 4,74% | 313,8000 | 313,8000 | 297,6000 | 32.593 | ,00 |
| 10/1/2007 | 285,0000 | 5,32% | 273,9000 | 285,0000 | 266,1000 | 12.322 | ,00 |
| 09/1/2007 | 270,6000 | 1,35% | 267,3000 | 279,6000 | 267,3000 | 11.275 | ,00 |
| 08/1/2007 | 267,0000 | 3,73% | 256,8000 | 267,9000 | 251,1000 | 14.535 | ,00 |
| 05/1/2007 | 257,4000 | 12,75% | 236,7000 | 259,5000 | 234,0000 | 60.156 | ,00 |
| 04/1/2007 | 228,3000 | -0,39% | 229,2000 | 229,2000 | 226,8000 | 13.771 | ,00 |
| 03/1/2007 | 229,2000 | 1,19% | 221,4000 | 229,2000 | 221,4000 | 4.550 | ,00 |
| 02/1/2007 | 226,5000 | -0,79% | 222,6000 | 229,8000 | 222,6000 | 1.681 | ,00 |
| 29/12/2006 | 228,3000 | 0,66% | 223,8000 | 228,3000 | 223,8000 | 7.397 | ,00 |
| 28/12/2006 | 226,8000 | 2,16% | 222,3000 | 226,8000 | 220,5000 | 14.927 | ,00 |
| 27/12/2006 | 222,0000 | -1,07% | 224,4000 | 224,7000 | 219,6000 | 3.450 | ,00 |
| 22/12/2006 | 224,4000 | 8,41% | 210,9000 | 224,4000 | 208,8000 | 23.316 | ,00 |
| 21/12/2006 | 207,0000 | -3,09% | 209,1000 | 222,0000 | 207,0000 | 23.232 | ,00 |
| 20/12/2006 | 213,6000 | -5,19% | 223,8000 | 226,2000 | 213,6000 | 18.759 | ,00 |
| 19/12/2006 | 225,3000 | -2,85% | 231,0000 | 231,0000 | 223,5000 | 32.607 | ,00 |
| 18/12/2006 | 231,9000 | -3,01% | 241,2000 | 241,2000 | 231,6000 | 24.897 | ,00 |
| 15/12/2006 | 239,1000 | 4,73% | 228,3000 | 239,1000 | 227,7000 | 76.508 | ,00 |
| 14/12/2006 | 228,3000 | -1,17% | 231,0000 | 233,1000 | 228,3000 | 58.200 | ,00 |
| 13/12/2006 | 231,0000 | -0,90% | 238,2000 | 239,1000 | 231,0000 | 48.181 | ,00 |
| 12/12/2006 | 233,1000 | 2,10% | 228,3000 | 233,1000 | 222,6000 | 61.161 | ,00 |
| 11/12/2006 | 228,3000 | -2,31% | 233,7000 | 236,1000 | 228,3000 | 27.153 | ,00 |
| 08/12/2006 | 233,7000 | -2,38% | 239,4000 | 239,4000 | 233,7000 | 431.609 | ,00 |
| 07/12/2006 | 239,4000 | 2,44% | 230,1000 | 239,7000 | 230,1000 | 52.414 | ,00 |
| 06/12/2006 | 233,7000 | -0,26% | 233,7000 | 234,9000 | 232,5000 | 13.435 | ,00 |
| 05/12/2006 | 234,3000 | -0,64% | 235,8000 | 237,6000 | 232,5000 | 13.919 | ,00 |
| 04/12/2006 | 235,8000 | -1,01% | 239,4000 | 239,7000 | 233,7000 | 15.597 | ,00 |
| 01/12/2006 | 238,2000 | 0,00% | 238,2000 | 238,8000 | 234,6000 | 20.028 | ,00 |
| 30/11/2006 | 238,2000 | -0,25% | 238,8000 | 240,6000 | 237,0000 | 20.971 | ,00 |
| 29/11/2006 | 238,8000 | 0,76% | 237,0000 | 242,7000 | 237,0000 | 20.268 | ,00 |
| 28/11/2006 | 237,0000 | -2,35% | 242,7000 | 242,7000 | 234,6000 | 38.706 | ,00 |
| 27/11/2006 | 242,7000 | 1,63% | 234,9000 | 244,5000 | 234,9000 | 36.373 | ,00 |
| 24/11/2006 | 238,8000 | 1,79% | 237,0000 | 242,7000 | 237,0000 | 67.241 | ,00 |
| 23/11/2006 | 234,6000 | 0,00% | 237,0000 | 237,0000 | 232,2000 | 32.606 | ,00 |
| 22/11/2006 | 234,6000 | 0,39% | 235,5000 | 239,4000 | 231,0000 | 22.883 | ,00 |
| 21/11/2006 | 233,7000 | 4,85% | 222,9000 | 234,9000 | 220,5000 | 35.376 | ,00 |
| 20/11/2006 | 222,9000 | 0,41% | 221,1000 | 223,2000 | 217,5000 | 17.327 | ,00 |
| 17/11/2006 | 222,0000 | 0,68% | 220,5000 | 222,3000 | 220,5000 | 27.086 | ,00 |
| 16/11/2006 | 220,5000 | 0,96% | 218,1000 | 222,0000 | 218,1000 | 19.479 | ,00 |
| 15/11/2006 | 218,4000 | 0,28% | 217,8000 | 219,9000 | 217,5000 | 35.889 | ,00 |
| 14/11/2006 | 217,8000 | -0,55% | 219,0000 | 219,9000 | 217,5000 | 5.453 | ,00 |
| 13/11/2006 | 219,0000 | -0,41% | 222,0000 | 222,0000 | 218,7000 | 11.119 | ,00 |
| 10/11/2006 | 219,9000 | -0,27% | 217,5000 | 222,0000 | 217,5000 | 16.826 | ,00 |
| 09/11/2006 | 220,5000 | 1,80% | 216,6000 | 222,9000 | 216,6000 | 63.326 | ,00 |
| 08/11/2006 | 216,6000 | 0,14% | 216,3000 | 217,2000 | 215,7000 | 42.076 | ,00 |
| 07/11/2006 | 216,3000 | 0,70% | 214,8000 | 217,5000 | 214,8000 | 19.694 | ,00 |
| 06/11/2006 | 214,8000 | 0,28% | 213,9000 | 217,2000 | 212,1000 | 26.264 | ,00 |
| 03/11/2006 | 214,2000 | -2,59% | 217,5000 | 219,9000 | 213,0000 | 16.354 | ,00 |
| 02/11/2006 | 219,9000 | -2,01% | 222,9000 | 222,9000 | 219,0000 | 20.881 | ,00 |
| 01/11/2006 | 224,4000 | 1,77% | 225,6000 | 225,6000 | 217,5000 | 14.015 | ,00 |
| 31/10/2006 | 220,5000 | 1,38% | 217,5000 | 220,8000 | 217,5000 | 11.650 | ,00 |
| 30/10/2006 | 217,5000 | 0,69% | 216,0000 | 217,5000 | 214,5000 | 5.268 | ,00 |
| 27/10/2006 | 216,0000 | 0,14% | 215,7000 | 217,5000 | 215,7000 | 16.606 | ,00 |
| 26/10/2006 | 215,7000 | -0,83% | 219,0000 | 219,0000 | 215,4000 | 8.879 | ,00 |
| 25/10/2006 | 217,5000 | 0,00% | 217,5000 | 217,5000 | 215,4000 | 4.923 | ,00 |
| 24/10/2006 | 217,5000 | -0,41% | 218,4000 | 219,9000 | 216,9000 | 21.256 | ,00 |
| 23/10/2006 | 218,4000 | -0,68% | 219,9000 | 222,0000 | 214,5000 | 16.660 | ,00 |
| 20/10/2006 | 219,9000 | 9,73% | 201,3000 | 220,5000 | 201,3000 | 71.013 | ,00 |
| 19/10/2006 | 200,4000 | -0,45% | 201,3000 | 203,4000 | 200,4000 | 14.828 | ,00 |
| 18/10/2006 | 201,3000 | -0,59% | 202,5000 | 202,5000 | 200,7000 | 7.482 | ,00 |
| 17/10/2006 | 202,5000 | 0,90% | 200,7000 | 202,5000 | 197,7000 | 9.412 | ,00 |
| 16/10/2006 | 200,7000 | 0,30% | 200,1000 | 200,7000 | 196,2000 | 32.898 | ,00 |
| 13/10/2006 | 200,1000 | -1,33% | 202,8000 | 203,1000 | 198,3000 | 19.630 | ,00 |
| 12/10/2006 | 202,8000 | -0,29% | 202,8000 | 203,7000 | 202,5000 | 18.695 | ,00 |
| 11/10/2006 | 203,4000 | 2,26% | 200,4000 | 205,2000 | 200,4000 | 34.978 | ,00 |
| 10/10/2006 | 198,9000 | 4,08% | 195,3000 | 200,7000 | 195,3000 | 42.036 | ,00 |
| 09/10/2006 | 191,1000 | 0,00% | 190,5000 | 192,9000 | 190,5000 | 61.769 | ,00 |
| 06/10/2006 | 191,1000 | 1,76% | 191,1000 | 195,6000 | 189,0000 | 67.328 | ,00 |
| 05/10/2006 | 187,8000 | 4,68% | 181,2000 | 187,8000 | 181,2000 | 51.069 | ,00 |
| 04/10/2006 | 179,4000 | 6,41% | 169,2000 | 180,0000 | 169,2000 | 128.343 | ,00 |
| 03/10/2006 | 168,6000 | -0,35% | 169,2000 | 169,2000 | 168,3000 | 16.251 | ,00 |
| 02/10/2006 | 169,2000 | 0,00% | 169,2000 | 169,2000 | 167,1000 | 20.074 | ,00 |
| 29/9/2006 | 169,2000 | 1,44% | 166,8000 | 169,8000 | 165,9000 | 22.808 | ,00 |
| 28/9/2006 | 166,8000 | -0,36% | 167,1000 | 167,4000 | 165,9000 | 6.799 | ,00 |
| 27/9/2006 | 167,4000 | 0,18% | 167,1000 | 168,0000 | 167,1000 | 8.821 | ,00 |
| 26/9/2006 | 167,1000 | -1,24% | 168,3000 | 169,2000 | 166,8000 | 20.056 | ,00 |
| 25/9/2006 | 169,2000 | -2,42% | 173,4000 | 173,4000 | 165,6000 | 56.308 | ,00 |
| 22/9/2006 | 173,4000 | 6,45% | 162,3000 | 173,4000 | 162,3000 | 63.642 | ,00 |
| 21/9/2006 | 162,9000 | 0,37% | 162,3000 | 163,5000 | 162,3000 | 45.715 | ,00 |
| 20/9/2006 | 162,3000 | 0,74% | 161,1000 | 162,3000 | 158,4000 | 82.935 | ,00 |
| 19/9/2006 | 161,1000 | 0,75% | 159,6000 | 162,3000 | 159,6000 | 30.556 | ,00 |
| 18/9/2006 | 159,9000 | -1,48% | 162,3000 | 162,3000 | 159,9000 | 18.194 | ,00 |
| 15/9/2006 | 162,3000 | -0,37% | 162,3000 | 163,8000 | 160,8000 | 19.446 | ,00 |
| 14/9/2006 | 162,9000 | 2,45% | 158,4000 | 164,7000 | 158,4000 | 78.609 | ,00 |
| 13/9/2006 | 159,0000 | 3,31% | 153,9000 | 159,3000 | 153,9000 | 38.574 | ,00 |
| 12/9/2006 | 153,9000 | 1,58% | 150,3000 | 154,2000 | 150,3000 | 19.026 | ,00 |
| 11/9/2006 | 151,5000 | 0,60% | 150,6000 | 153,0000 | 149,7000 | 12.500 | ,00 |
| 08/9/2006 | 150,6000 | 4,37% | 144,3000 | 151,8000 | 144,3000 | 35.097 | ,00 |
| 07/9/2006 | 144,3000 | 0,00% | 144,3000 | 145,2000 | 141,9000 | 6.641 | ,00 |
| 06/9/2006 | 144,3000 | -1,23% | 145,2000 | 146,7000 | 142,8000 | 6.570 | ,00 |
| 05/9/2006 | 146,1000 | 0,62% | 145,2000 | 146,7000 | 144,3000 | 6.738 | ,00 |
| 04/9/2006 | 145,2000 | 0,62% | 144,6000 | 145,8000 | 144,3000 | 22.804 | ,00 |
| 01/9/2006 | 144,3000 | 0,42% | 143,4000 | 144,9000 | 143,4000 | 35.230 | ,00 |
| 31/8/2006 | 143,7000 | 3,01% | 141,0000 | 144,3000 | 141,0000 | 14.829 | ,00 |
| 30/8/2006 | 139,5000 | 0,22% | 139,2000 | 140,4000 | 138,6000 | 2.984 | ,00 |
| 29/8/2006 | 139,2000 | 0,00% | 139,2000 | 140,1000 | 138,3000 | 4.621 | ,00 |
| 28/8/2006 | 139,2000 | 0,00% | 138,6000 | 139,2000 | 138,0000 | 3.567 | ,00 |
| 25/8/2006 | 139,2000 | -1,07% | 139,2000 | 141,9000 | 138,6000 | 2.686 | ,00 |
| 24/8/2006 | 140,7000 | -1,05% | 139,8000 | 142,2000 | 139,8000 | 4.725 | ,00 |
| 23/8/2006 | 142,2000 | 2,16% | 139,2000 | 142,2000 | 138,6000 | 3.590 | ,00 |
| 22/8/2006 | 139,2000 | -1,28% | 141,0000 | 141,9000 | 139,2000 | 18.735 | ,00 |
| 21/8/2006 | 141,0000 | 1,73% | 138,6000 | 142,8000 | 138,6000 | 7.834 | ,00 |
| 18/8/2006 | 138,6000 | 0,00% | 138,6000 | 138,6000 | 137,7000 | 2.129 | ,00 |
| 17/8/2006 | 138,6000 | 0,00% | 137,7000 | 139,2000 | 137,7000 | 5.500 | ,00 |
| 16/8/2006 | 138,6000 | 1,09% | 137,7000 | 139,2000 | 137,7000 | 16.081 | ,00 |
| 14/8/2006 | 137,1000 | 0,44% | 136,5000 | 137,4000 | 136,5000 | 1.036 | ,00 |
| 11/8/2006 | 136,5000 | 0,00% | 136,5000 | 137,4000 | 136,5000 | 1.325 | ,00 |
| 10/8/2006 | 136,5000 | -2,15% | 136,5000 | 137,7000 | 136,5000 | 3.734 | ,00 |
| 09/8/2006 | 139,5000 | -0,21% | 138,9000 | 139,5000 | 137,7000 | 1.086 | ,00 |
| 08/8/2006 | 139,8000 | -0,85% | 140,7000 | 141,0000 | 139,2000 | 4.334 | ,00 |
| 07/8/2006 | 141,0000 | 1,73% | 139,2000 | 141,0000 | 137,7000 | 5.642 | ,00 |
| 04/8/2006 | 138,6000 | 0,00% | 139,2000 | 139,8000 | 137,4000 | 7.901 | ,00 |
| 03/8/2006 | 138,6000 | 1,54% | 136,5000 | 139,2000 | 136,2000 | 41.066 | ,00 |
| 02/8/2006 | 136,5000 | -1,30% | 137,4000 | 138,3000 | 136,2000 | 5.814 | ,00 |
| 01/8/2006 | 138,3000 | -0,22% | 138,6000 | 138,9000 | 138,0000 | 3.894 | ,00 |
| 31/7/2006 | 138,6000 | 0,22% | 138,3000 | 139,2000 | 136,5000 | 34.883 | ,00 |
| 28/7/2006 | 138,3000 | 0,00% | 138,3000 | 139,2000 | 137,4000 | 28.100 | ,00 |
| 27/7/2006 | 138,3000 | 0,66% | 137,4000 | 139,2000 | 137,4000 | 8.631 | ,00 |
| 26/7/2006 | 137,4000 | -0,22% | 137,7000 | 138,3000 | 136,2000 | 8.988 | ,00 |
| 25/7/2006 | 137,7000 | 2,23% | 134,7000 | 137,7000 | 134,7000 | 35.395 | ,00 |
| 24/7/2006 | 134,7000 | 0,22% | 135,0000 | 135,9000 | 133,5000 | 4.250 | ,00 |
| 21/7/2006 | 134,4000 | -0,67% | 135,3000 | 135,3000 | 132,9000 | 2.036 | ,00 |
| 20/7/2006 | 135,3000 | 0,89% | 134,1000 | 135,3000 | 134,1000 | 18.067 | ,00 |
| 19/7/2006 | 134,1000 | 1,82% | 133,8000 | 135,3000 | 132,3000 | 10.300 | ,00 |
| 18/7/2006 | 131,7000 | -1,35% | 130,8000 | 132,9000 | 130,5000 | 8.464 | ,00 |
| 17/7/2006 | 133,5000 | -1,98% | 136,2000 | 136,2000 | 130,2000 | 8.892 | ,00 |
| 14/7/2006 | 136,2000 | -0,66% | 135,3000 | 136,2000 | 134,1000 | 39.330 | ,00 |
| 13/7/2006 | 137,1000 | -1,51% | 135,0000 | 137,7000 | 135,0000 | 4.482 | ,00 |
| 12/7/2006 | 139,2000 | 0,00% | 141,0000 | 141,0000 | 138,3000 | 6.821 | ,00 |
| 11/7/2006 | 139,2000 | 0,22% | 137,7000 | 139,8000 | 137,4000 | 4.358 | ,00 |
| 10/7/2006 | 138,9000 | 0,00% | 138,9000 | 139,2000 | 137,7000 | 2.055 | ,00 |
| 07/7/2006 | 138,9000 | 0,43% | 138,3000 | 141,3000 | 137,7000 | 28.743 | ,00 |
| 06/7/2006 | 138,3000 | 0,22% | 138,0000 | 138,3000 | 136,5000 | 5.690 | ,00 |
| 05/7/2006 | 138,0000 | 1,10% | 134,4000 | 138,3000 | 134,1000 | 14.746 | ,00 |
| 04/7/2006 | 136,5000 | 0,89% | 135,3000 | 136,5000 | 135,0000 | 2.543 | ,00 |
| 03/7/2006 | 135,3000 | 0,45% | 137,1000 | 137,1000 | 134,4000 | 27.961 | ,00 |
| 30/6/2006 | 134,7000 | -0,44% | 135,3000 | 136,5000 | 134,7000 | 32.261 | ,00 |
| 29/6/2006 | 135,3000 | 0,00% | 135,3000 | 136,5000 | 134,1000 | 8.158 | ,00 |
| 28/6/2006 | 135,3000 | -1,31% | 136,2000 | 136,2000 | 133,8000 | 29.390 | ,00 |
| 27/6/2006 | 137,1000 | -1,08% | 137,4000 | 138,3000 | 136,2000 | 10.020 | ,00 |
| 26/6/2006 | 138,6000 | -0,22% | 138,6000 | 138,9000 | 138,3000 | 1.682 | ,00 |
| 23/6/2006 | 138,9000 | -0,43% | 139,2000 | 139,8000 | 138,0000 | 4.515 | ,00 |
| 22/6/2006 | 139,5000 | 0,43% | 144,3000 | 144,3000 | 139,2000 | 26.397 | ,00 |
| 21/6/2006 | 138,9000 | 0,00% | 139,8000 | 142,2000 | 138,3000 | 4.093 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|