| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ΜΙΝΩΙΚΕΣ ΓΡΑΜΜΕΣ (ΜΙΝΟΑ)
2,4000 €
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 |
|---|---|---|---|---|---|---|---|
| 03/8/2009 | 3,2200 | -0,62% | 3,2000 | 3,2700 | 3,2000 | 320 | ,00 |
| 31/7/2009 | 3,2400 | 3,51% | 3,2400 | 3,2800 | 3,2000 | 2.667 | ,00 |
| 30/7/2009 | 3,1300 | -1,26% | 3,1000 | 3,2200 | 3,1000 | 2.144 | ,00 |
| 29/7/2009 | 3,1700 | 1,28% | 3,1100 | 3,2300 | 3,1100 | 2.534 | ,00 |
| 28/7/2009 | 3,1300 | -0,95% | 3,0500 | 3,2400 | 3,0500 | 3.480 | ,00 |
| 27/7/2009 | 3,1600 | -3,95% | 3,1500 | 3,1800 | 3,1500 | 1.280 | ,00 |
| 24/7/2009 | 3,2900 | 0,61% | 3,2100 | 3,3000 | 3,2100 | 350 | ,00 |
| 23/7/2009 | 3,2700 | -0,91% | 3,1200 | 3,3000 | 3,1200 | 1.034 | ,00 |
| 22/7/2009 | 3,3000 | -2,08% | 3,3000 | 3,3000 | 3,3000 | 24 | ,00 |
| 21/7/2009 | 3,3700 | 2,12% | 3,1900 | 3,5000 | 3,1600 | 6.167 | ,00 |
| 20/7/2009 | 3,3000 | 1,54% | 3,2900 | 3,3000 | 3,2900 | 500 | ,00 |
| 17/7/2009 | 3,2500 | -0,31% | 3,1000 | 3,3500 | 3,1000 | 1.997 | ,00 |
| 16/7/2009 | 3,2600 | 0,31% | 3,2200 | 3,2900 | 3,2200 | 2.133 | ,00 |
| 15/7/2009 | 3,2500 | 1,25% | 3,2100 | 3,3000 | 3,2100 | 6.798 | ,00 |
| 14/7/2009 | 3,2100 | 0,00% | 3,2200 | 3,2300 | 3,1600 | 6.150 | ,00 |
| 13/7/2009 | 3,2100 | -2,13% | 3,2000 | 3,3000 | 3,0800 | 8.050 | ,00 |
| 10/7/2009 | 3,2800 | -2,09% | 3,3500 | 3,3500 | 3,1500 | 2.541 | ,00 |
| 09/7/2009 | 3,3500 | 2,45% | 3,3600 | 3,3700 | 3,2200 | 1.433 | ,00 |
| 08/7/2009 | 3,2700 | -0,61% | 3,3400 | 3,3400 | 3,0800 | 4.124 | ,00 |
| 07/7/2009 | 3,2900 | 0,30% | 3,2400 | 3,3500 | 3,2400 | 2.113 | ,00 |
| 06/7/2009 | 3,2800 | -2,09% | 3,1600 | 3,3700 | 3,1600 | 7.715 | ,00 |
| 03/7/2009 | 3,3500 | 1,21% | 3,2900 | 3,4000 | 3,0500 | 6.693 | ,00 |
| 02/7/2009 | 3,3100 | -1,19% | 3,3400 | 3,3500 | 3,2600 | 3.800 | ,00 |
| 01/7/2009 | 3,3500 | 0,00% | 3,3500 | 3,4200 | 3,2500 | 3.019 | ,00 |
| 30/6/2009 | 3,3500 | 1,21% | 3,3300 | 3,4000 | 3,3000 | 3.115 | ,00 |
| 29/6/2009 | 3,3100 | 3,76% | 3,3200 | 3,3200 | 3,2700 | 1.350 | ,00 |
| 26/6/2009 | 3,1900 | 5,28% | 3,1800 | 3,2200 | 3,1600 | 2.785 | ,00 |
| 25/6/2009 | 3,0300 | -1,62% | 3,0800 | 3,0800 | 2,8800 | 8.674 | ,00 |
| 24/6/2009 | 3,0800 | 3,36% | 3,1000 | 3,1000 | 3,0000 | 388 | ,00 |
| 23/6/2009 | 2,9800 | 5,67% | 2,8200 | 3,0300 | 2,8200 | 2.936 | ,00 |
| 22/6/2009 | 2,8200 | -2,76% | 2,8000 | 2,9100 | 2,8000 | 2.844 | ,00 |
| 19/6/2009 | 2,9000 | -2,68% | 2,8200 | 3,0000 | 2,8200 | 6.586 | ,00 |
| 18/6/2009 | 2,9800 | -1,00% | 3,0100 | 3,0100 | 2,8000 | 4.230 | ,00 |
| 17/6/2009 | 3,0100 | 4,15% | 3,1500 | 3,1500 | 2,9000 | 2.464 | ,00 |
| 16/6/2009 | 2,8900 | -6,47% | 3,0800 | 3,0800 | 2,8300 | 1.656 | ,00 |
| 15/6/2009 | 3,0900 | -0,64% | 3,1100 | 3,1100 | 3,0700 | 310 | ,00 |
| 12/6/2009 | 3,1100 | 0,00% | 3,1100 | 3,1100 | 3,1100 | 4.990 | ,00 |
| 11/6/2009 | 3,1100 | -0,64% | 3,1400 | 3,1400 | 3,0000 | 4.296 | ,00 |
| 10/6/2009 | 3,1300 | 0,00% | 3,1300 | 3,1400 | 3,1300 | 1.393 | ,00 |
| 09/6/2009 | 3,1300 | -3,10% | 3,1200 | 3,1700 | 3,1200 | 2.169 | ,00 |
| 05/6/2009 | 3,2300 | 0,31% | 3,2200 | 3,2500 | 3,2200 | 756 | ,00 |
| 04/6/2009 | 3,2200 | -2,13% | 3,2100 | 3,3600 | 3,2000 | 5.741 | ,00 |
| 03/6/2009 | 3,2900 | -1,79% | 3,2600 | 3,3200 | 3,2600 | 880 | ,00 |
| 02/6/2009 | 3,3500 | -4,56% | 3,3300 | 3,3600 | 3,3300 | 400 | ,00 |
| 01/6/2009 | 3,5100 | -1,13% | 3,5100 | 3,5400 | 3,5000 | 3.906 | ,00 |
| 29/5/2009 | 3,5500 | 1,43% | 3,5000 | 3,5600 | 3,4300 | 14.302 | ,00 |
| 28/5/2009 | 3,5000 | 3,24% | 3,2800 | 3,5000 | 3,2700 | 4.968 | ,00 |
| 27/5/2009 | 3,3900 | 0,30% | 3,2800 | 3,3900 | 3,2200 | 6.116 | ,00 |
| 26/5/2009 | 3,3800 | 1,50% | 3,3300 | 3,3800 | 3,2300 | 5.210 | ,00 |
| 25/5/2009 | 3,3300 | 2,15% | 3,2000 | 3,3600 | 3,2000 | 5.872 | ,00 |
| 22/5/2009 | 3,2600 | -0,61% | 3,3800 | 3,3800 | 3,2100 | 4.975 | ,00 |
| 21/5/2009 | 3,2800 | -1,20% | 3,3000 | 3,3200 | 3,2700 | 1.473 | ,00 |
| 20/5/2009 | 3,3200 | -0,90% | 3,3500 | 3,3500 | 3,3000 | 3.031 | ,00 |
| 19/5/2009 | 3,3500 | -1,47% | 3,4600 | 3,4600 | 3,3200 | 3.733 | ,00 |
| 18/5/2009 | 3,4000 | -0,29% | 3,4100 | 3,4400 | 3,4000 | 1.684 | ,00 |
| 15/5/2009 | 3,4100 | 1,79% | 3,4700 | 3,4700 | 3,4100 | 498 | ,00 |
| 14/5/2009 | 3,3500 | -5,90% | 3,5600 | 3,5600 | 3,3200 | 4.732 | ,00 |
| 13/5/2009 | 3,5600 | -2,47% | 3,6500 | 3,7000 | 3,4900 | 7.054 | ,00 |
| 12/5/2009 | 3,6500 | 1,11% | 3,6100 | 3,8100 | 3,6000 | 23.297 | ,00 |
| 11/5/2009 | 3,6100 | 11,42% | 3,4500 | 3,6800 | 3,4200 | 27.367 | ,00 |
| 08/5/2009 | 3,2400 | -1,52% | 3,1700 | 3,2600 | 3,1700 | 3.403 | ,00 |
| 07/5/2009 | 3,2900 | -2,95% | 3,4500 | 3,4700 | 3,2700 | 4.472 | ,00 |
| 06/5/2009 | 3,3900 | 5,61% | 3,2200 | 3,4400 | 3,2000 | 7.006 | ,00 |
| 05/5/2009 | 3,2100 | -4,18% | 3,3400 | 3,4000 | 3,2100 | 4.501 | ,00 |
| 04/5/2009 | 3,3500 | -1,18% | 3,5700 | 3,5700 | 3,3500 | 1.209 | ,00 |
| 30/4/2009 | 3,3900 | -2,02% | 3,3700 | 3,3900 | 3,3500 | 1.025 | ,00 |
| 29/4/2009 | 3,4600 | 1,76% | 3,4000 | 3,5000 | 3,4000 | 752 | ,00 |
| 28/4/2009 | 3,4000 | -1,16% | 3,4000 | 3,4400 | 3,3100 | 2.068 | ,00 |
| 27/4/2009 | 3,4400 | -2,82% | 3,5300 | 3,5400 | 3,4000 | 3.265 | ,00 |
| 24/4/2009 | 3,5400 | -3,28% | 3,6900 | 3,7200 | 3,5400 | 980 | ,00 |
| 23/4/2009 | 3,6600 | 4,27% | 3,5000 | 3,7500 | 3,5000 | 4.743 | ,00 |
| 22/4/2009 | 3,5100 | 0,86% | 3,2700 | 3,6400 | 3,2700 | 3.935 | ,00 |
| 21/4/2009 | 3,4800 | -2,52% | 3,5600 | 3,5600 | 3,4200 | 2.364 | ,00 |
| 16/4/2009 | 3,5700 | 8,84% | 3,1600 | 3,5900 | 3,1600 | 6.852 | ,00 |
| 15/4/2009 | 3,2800 | 0,61% | 3,2600 | 3,3200 | 3,1500 | 9.782 | ,00 |
| 14/4/2009 | 3,2600 | -0,61% | 3,2800 | 3,2800 | 3,1800 | 14.194 | ,00 |
| 09/4/2009 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 08/4/2009 | 3,2800 | 2,50% | 3,1300 | 3,2800 | 3,0800 | 3.122 | ,00 |
| 07/4/2009 | 3,2000 | -2,74% | 3,2000 | 3,2600 | 3,1800 | 50 | ,00 |
| 06/4/2009 | 3,2900 | -0,30% | 3,2100 | 3,2900 | 3,2100 | 201 | 659,05 |
| 03/4/2009 | 3,3000 | 0,00% | 3,2200 | 3,3000 | 3,2200 | 3.464 | ,00 |
| 02/4/2009 | 3,3000 | 0,92% | 3,2700 | 3,3500 | 3,2000 | 14.539 | ,00 |
| 01/4/2009 | 3,2700 | 0,00% | 3,2600 | 3,3400 | 3,1500 | 3.498 | ,00 |
| 31/3/2009 | 3,2700 | 3,81% | 3,1300 | 3,2800 | 3,1300 | 2.676 | ,00 |
| 30/3/2009 | 3,1500 | -6,25% | 3,1700 | 3,3500 | 3,1500 | 3.729 | ,00 |
| 27/3/2009 | 3,3600 | -0,59% | 3,3900 | 3,4600 | 3,3000 | 2.057 | ,00 |
| 26/3/2009 | 3,3800 | 1,81% | 3,3000 | 3,3800 | 3,2600 | 4.512 | ,00 |
| 24/3/2009 | 3,3200 | 0,61% | 3,2100 | 3,3200 | 3,2100 | 3.507 | ,00 |
| 23/3/2009 | 3,3000 | 2,80% | 3,2100 | 3,3000 | 3,1100 | 4.891 | ,00 |
| 20/3/2009 | 3,2100 | -2,43% | 3,2000 | 3,2500 | 3,0900 | 13.210 | ,00 |
| 19/3/2009 | 3,2900 | -6,27% | 3,5800 | 3,5800 | 3,2800 | 16.573 | ,00 |
| 18/3/2009 | 3,5100 | -2,50% | 3,6100 | 3,6100 | 3,5000 | 4.953 | ,00 |
| 17/3/2009 | 3,6000 | -0,55% | 3,6200 | 3,6200 | 3,5500 | 5.340 | ,00 |
| 16/3/2009 | 3,6200 | -4,74% | 3,7600 | 3,7600 | 3,6200 | 10.632 | ,00 |
| 13/3/2009 | 3,8000 | 0,53% | 3,7800 | 3,8000 | 3,7200 | 2.383 | ,00 |
| 12/3/2009 | 3,7800 | -0,53% | 3,7200 | 3,7800 | 3,7200 | 1.368 | ,00 |
| 11/3/2009 | 3,8000 | 0,53% | 3,7200 | 3,8000 | 3,7200 | 1.430 | ,00 |
| 10/3/2009 | 3,7800 | -4,06% | 3,9400 | 3,9400 | 3,7000 | 7.002 | ,00 |
| 09/3/2009 | 3,9400 | 3,68% | 3,7600 | 3,9400 | 3,7400 | 3.565 | ,00 |
| 06/3/2009 | 3,8000 | 0,00% | 3,7200 | 3,8000 | 3,7000 | 1.727 | ,00 |
| 05/3/2009 | 3,8000 | -2,56% | 3,7800 | 3,8000 | 3,7600 | 2.300 | ,00 |
| 04/3/2009 | 3,9000 | 0,00% | 3,7600 | 3,9000 | 3,7600 | 1.104 | ,00 |
| 03/3/2009 | 3,9000 | -14,85% | 3,9000 | 3,9400 | 3,9000 | 1.680 | ,00 |
| 27/2/2009 | 4,5800 | 17,44% | 3,7600 | 4,5800 | 3,7600 | 4.391 | ,00 |
| 26/2/2009 | 3,9000 | 0,52% | 3,7000 | 3,9000 | 3,7000 | 12.038 | ,00 |
| 25/2/2009 | 3,8800 | 2,11% | 3,8000 | 3,8800 | 3,7000 | 1.624 | ,00 |
| 24/2/2009 | 3,8000 | 0,53% | 3,6400 | 3,8000 | 3,6400 | 2.359 | ,00 |
| 23/2/2009 | 3,7800 | -0,53% | 3,6400 | 3,7800 | 3,6200 | 2.077 | ,00 |
| 20/2/2009 | 3,8000 | 2,15% | 3,6000 | 3,8000 | 3,6000 | 3.715 | ,00 |
| 19/2/2009 | 3,7200 | -1,06% | 3,5600 | 3,7200 | 3,5000 | 10.611 | ,00 |
| 18/2/2009 | 3,7600 | -2,08% | 3,6800 | 3,7600 | 3,6400 | 5.465 | ,00 |
| 17/2/2009 | 3,8400 | -2,04% | 3,8000 | 3,9000 | 3,7000 | 8.540 | ,00 |
| 16/2/2009 | 3,9200 | 1,03% | 3,1000 | 3,9200 | 3,1000 | 2.563 | ,00 |
| 13/2/2009 | 3,8800 | -2,02% | 3,9000 | 3,9000 | 3,8800 | 110 | ,00 |
| 12/2/2009 | 3,9600 | 0,00% | 3,8000 | 3,9800 | 3,8000 | 2.832 | ,00 |
| 11/2/2009 | 3,9600 | 1,54% | 3,9800 | 3,9800 | 3,9600 | 660 | ,00 |
| 10/2/2009 | 3,9000 | 0,52% | 3,7800 | 3,9000 | 3,7800 | 4.344 | ,00 |
| 09/2/2009 | 3,8800 | 0,00% | 3,7800 | 3,8800 | 3,7800 | 5.541 | ,00 |
| 06/2/2009 | 3,8800 | -0,51% | 3,8000 | 3,9000 | 3,7800 | 890 | ,00 |
| 05/2/2009 | 3,9000 | 1,04% | 3,7400 | 3,9000 | 3,7400 | 3.149 | ,00 |
| 04/2/2009 | 3,8600 | -1,03% | 3,7600 | 3,8600 | 3,7600 | 1.278 | ,00 |
| 03/2/2009 | 3,9000 | 0,52% | 3,8000 | 3,9000 | 3,7800 | 2.308 | ,00 |
| 02/2/2009 | 3,8800 | -0,51% | 3,7200 | 3,8800 | 3,7000 | 3.741 | ,00 |
| 30/1/2009 | 3,9000 | 0,52% | 3,7400 | 3,9000 | 3,7200 | 1.935 | ,00 |
| 29/1/2009 | 3,8800 | 2,11% | 3,6600 | 3,8800 | 3,6600 | 2.338 | ,00 |
| 28/1/2009 | 3,8000 | 1,60% | 3,7400 | 3,8800 | 3,7000 | 8.332 | ,00 |
| 27/1/2009 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7000 | 1.009 | ,00 |
| 26/1/2009 | 3,7400 | -3,11% | 3,7000 | 3,8000 | 3,7000 | 651 | ,00 |
| 23/1/2009 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,7000 | 1.704 | ,00 |
| 22/1/2009 | 3,8600 | 2,66% | 3,8600 | 3,8600 | 3,7000 | 3.398 | ,00 |
| 21/1/2009 | 3,7600 | -5,53% | 3,7600 | 3,8600 | 3,7000 | 3.071 | ,00 |
| 20/1/2009 | 3,9800 | -0,50% | 3,8200 | 3,9800 | 3,7200 | 3.180 | ,00 |
| 19/1/2009 | 4,0000 | 5,26% | 3,8000 | 4,0000 | 3,8000 | 5.849 | ,00 |
| 16/1/2009 | 3,8000 | -0,52% | 3,9000 | 3,9000 | 3,8000 | 133 | ,00 |
| 15/1/2009 | 3,8200 | -4,02% | 3,6200 | 3,9800 | 3,6200 | 8.004 | ,00 |
| 14/1/2009 | 3,9800 | -0,50% | 3,8200 | 3,9800 | 3,8000 | 280 | ,00 |
| 13/1/2009 | 4,0000 | 2,04% | 3,8200 | 4,0000 | 3,8200 | 3.293 | ,00 |
| 12/1/2009 | 3,9200 | -4,85% | 4,1200 | 4,2000 | 3,8600 | 2.415 | ,00 |
| 09/1/2009 | 4,1200 | -6,79% | 4,1800 | 4,2400 | 4,1000 | 13.704 | ,00 |
| 08/1/2009 | 4,4200 | 0,00% | 4,3000 | 4,4200 | 4,3000 | 1.559 | ,00 |
| 07/1/2009 | 4,4200 | 0,00% | 4,4200 | 4,5000 | 4,3000 | 1.308 | ,00 |
| 05/1/2009 | 4,4200 | -4,74% | 4,6000 | 4,6000 | 4,1600 | 2.434 | ,00 |
| 02/1/2009 | 4,6400 | -1,69% | 4,5400 | 4,6400 | 4,5200 | 2.263 | ,00 |
| 31/12/2008 | 4,7200 | -5,22% | 4,9400 | 4,9400 | 4,7200 | 18.300 | ,00 |
| 30/12/2008 | 4,9800 | 4,62% | 4,7200 | 5,0000 | 4,7200 | 6.882 | ,00 |
| 29/12/2008 | 4,7600 | -0,42% | 4,6000 | 4,7600 | 4,5600 | 10.888 | ,00 |
| 24/12/2008 | 4,7800 | 11,16% | 4,3200 | 4,8200 | 4,2000 | 16.834 | ,00 |
| 23/12/2008 | 4,3000 | 5,39% | 4,2400 | 4,3200 | 4,2200 | 7.997 | ,00 |
| 22/12/2008 | 4,0800 | 7,94% | 3,7400 | 4,2800 | 3,7400 | 8.574 | ,00 |
| 19/12/2008 | 3,7800 | 2,16% | 3,7000 | 3,8200 | 3,6800 | 5.890 | ,00 |
| 18/12/2008 | 3,7000 | 3,35% | 3,4400 | 3,7000 | 3,4000 | 12.035 | ,00 |
| 17/12/2008 | 3,5800 | 3,47% | 3,3200 | 3,5800 | 3,3200 | 7.141 | ,00 |
| 16/12/2008 | 3,4600 | -1,14% | 3,4200 | 3,5000 | 3,4000 | 5.184 | ,00 |
| 15/12/2008 | 3,5000 | 0,00% | 3,4000 | 3,5000 | 3,4000 | 5.302 | ,00 |
| 12/12/2008 | 3,5000 | 0,00% | 3,4000 | 3,5400 | 3,4000 | 1.364 | ,00 |
| 11/12/2008 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4000 | 6.306 | ,00 |
| 10/12/2008 | 3,5000 | 0,00% | 3,4000 | 3,5000 | 3,4000 | 310 | ,00 |
| 09/12/2008 | 3,5000 | 1,74% | 3,4400 | 3,5000 | 3,4400 | 18.652 | ,00 |
| 08/12/2008 | 3,4400 | -1,71% | 3,6200 | 3,6200 | 3,2800 | 35.664 | ,00 |
| 05/12/2008 | 3,5000 | 0,00% | 3,3800 | 3,5000 | 3,3600 | 18.112 | ,00 |
| 04/12/2008 | 3,5000 | 0,00% | 3,5000 | 3,6600 | 3,3000 | 23.558 | ,00 |
| 03/12/2008 | 3,5000 | 0,00% | 3,5000 | 3,5400 | 3,5000 | 24.950 | ,00 |
| 02/12/2008 | 3,5000 | -5,91% | 3,3600 | 3,5800 | 3,3400 | 15.143 | ,00 |
| 01/12/2008 | 3,7200 | 0,54% | 3,5600 | 3,7200 | 3,2800 | 36.050 | ,00 |
| 28/11/2008 | 3,7000 | -16,67% | 4,1800 | 4,1800 | 3,5600 | 41.216 | ,00 |
| 27/11/2008 | 4,4400 | -11,20% | 4,8200 | 4,8800 | 4,4400 | 15.092 | ,00 |
| 26/11/2008 | 5,0000 | 0,00% | 4,8600 | 5,1200 | 4,7000 | 65.072 | ,00 |
| 25/11/2008 | 5,0000 | -3,10% | 4,3600 | 5,0400 | 4,3600 | 77.579 | ,00 |
| 24/11/2008 | 5,1600 | 0,00% | 5,1600 | 5,1800 | 5,1400 | 215.227 | ,00 |
| 21/11/2008 | 5,1600 | -1,15% | 5,1600 | 5,1800 | 5,1600 | 75.959 | ,00 |
| 20/11/2008 | 5,2200 | 0,38% | 5,1800 | 5,2200 | 5,1800 | 263.969 | ,00 |
| 19/11/2008 | 5,2000 | 0,39% | 5,1800 | 5,2000 | 5,1800 | 108.911 | ,00 |
| 18/11/2008 | 5,1800 | 0,39% | 5,1600 | 5,1800 | 5,1600 | 106.439 | ,00 |
| 17/11/2008 | 5,1600 | -0,39% | 5,1800 | 5,1800 | 5,1600 | 168.970 | ,00 |
| 14/11/2008 | 5,1800 | 0,00% | 5,1600 | 5,2000 | 5,1600 | 173.628 | ,00 |
| 13/11/2008 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1600 | 151.688 | ,00 |
| 12/11/2008 | 5,1800 | 0,39% | 5,1600 | 5,2000 | 5,1600 | 210.668 | ,00 |
| 11/11/2008 | 5,1600 | 0,00% | 5,1600 | 5,1800 | 5,1600 | 223.100 | ,00 |
| 10/11/2008 | 5,1600 | 0,00% | 5,1600 | 5,1800 | 5,1600 | 128.132 | ,00 |
| 07/11/2008 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | 88.888 | ,00 |
| 06/11/2008 | 5,1600 | 0,00% | 5,1600 | 5,1800 | 5,1600 | 168.619 | ,00 |
| 05/11/2008 | 5,1600 | 0,00% | 5,1600 | 5,1800 | 5,1600 | 155.941 | ,00 |
| 04/11/2008 | 5,1600 | -0,39% | 5,1800 | 5,1800 | 5,1600 | 190.477 | ,00 |
| 03/11/2008 | 5,1800 | 0,00% | 5,1600 | 5,2000 | 5,1600 | 157.470 | ,00 |
| 31/10/2008 | 5,1800 | 0,00% | 5,1800 | 5,2000 | 5,1600 | 146.327 | ,00 |
| 30/10/2008 | 5,1800 | 0,39% | 5,1600 | 5,2000 | 5,1400 | 293.795 | ,00 |
| 29/10/2008 | 5,1600 | 0,00% | 5,1600 | 5,1800 | 5,1400 | 299.026 | ,00 |
| 27/10/2008 | 5,1600 | 0,39% | 5,1200 | 5,1800 | 5,1200 | 431.517 | ,00 |
| 24/10/2008 | 5,1400 | 0,00% | 5,1400 | 5,1600 | 5,1200 | 499.752 | ,00 |
| 23/10/2008 | 5,1400 | 0,39% | 5,1200 | 5,1600 | 5,1200 | 249.882 | ,00 |
| 22/10/2008 | 5,1200 | 0,00% | 5,1200 | 5,1400 | 5,1000 | 281.447 | ,00 |
| 21/10/2008 | 5,1200 | -0,39% | 5,1000 | 5,1200 | 5,1000 | 87.964 | ,00 |
| 20/10/2008 | 5,1400 | 0,39% | 5,1000 | 5,1400 | 5,1000 | 138.135 | ,00 |
| 17/10/2008 | 5,1200 | 0,00% | 5,1200 | 5,1600 | 5,1000 | 140.033 | ,00 |
| 16/10/2008 | 5,1200 | 0,39% | 5,0800 | 5,1200 | 5,0600 | 151.968 | ,00 |
| 15/10/2008 | 5,1000 | 0,39% | 5,1000 | 5,1200 | 5,0600 | 134.974 | ,00 |
| 14/10/2008 | 5,0800 | 0,40% | 5,0600 | 5,1000 | 5,0600 | 243.819 | ,00 |
| 13/10/2008 | 5,0600 | 0,00% | 5,0800 | 5,0800 | 5,0400 | 149.711 | ,00 |
| 10/10/2008 | 5,0600 | -0,78% | 5,0600 | 5,0800 | 5,0600 | 297.572 | ,00 |
| 09/10/2008 | 5,1000 | 0,39% | 5,0600 | 5,1000 | 5,0600 | 259.920 | ,00 |
| 08/10/2008 | 5,0800 | 0,00% | 5,0800 | 5,1200 | 5,0200 | 330.732 | ,00 |
| 07/10/2008 | 5,0800 | -0,39% | 5,1000 | 5,1400 | 5,0600 | 218.374 | ,00 |
| 06/10/2008 | 5,1000 | 2,00% | 5,0000 | 5,1600 | 5,0000 | 233.868 | ,00 |
| 03/10/2008 | 5,0000 | 4,17% | 4,8400 | 5,0000 | 4,7800 | 342.189 | ,00 |
| 02/10/2008 | 4,8000 | 2,13% | 4,7000 | 4,8200 | 4,7000 | 234.281 | ,00 |
| 01/10/2008 | 4,7000 | 4,44% | 4,4000 | 4,7000 | 4,4000 | 211.820 | ,00 |
| 30/9/2008 | 4,5000 | 2,74% | 4,2600 | 4,5000 | 4,2600 | 92.105 | ,00 |
| 29/9/2008 | 4,3800 | -1,35% | 4,3200 | 4,4200 | 4,2000 | 85.792 | ,00 |
| 26/9/2008 | 4,4400 | -0,45% | 4,4000 | 4,5000 | 4,3200 | 171.740 | ,00 |
| 25/9/2008 | 4,4600 | 0,90% | 4,3200 | 4,5000 | 4,3000 | 123.279 | ,00 |
| 24/9/2008 | 4,4200 | 2,79% | 4,3000 | 4,4200 | 4,3000 | 23.168 | ,00 |
| 23/9/2008 | 4,3000 | 0,94% | 4,2000 | 4,3600 | 4,1800 | 56.208 | ,00 |
| 22/9/2008 | 4,2600 | -0,93% | 4,3600 | 4,3800 | 4,1800 | 32.540 | ,00 |
| 19/9/2008 | 4,3000 | 2,87% | 4,2400 | 4,3800 | 4,2000 | 27.810 | ,00 |
| 18/9/2008 | 4,1800 | -1,88% | 4,2400 | 4,3000 | 4,1400 | 23.108 | ,00 |
| 17/9/2008 | 4,2600 | -2,29% | 4,3000 | 4,4000 | 4,2200 | 37.853 | ,00 |
| 16/9/2008 | 4,3600 | -1,36% | 4,3400 | 4,4000 | 4,3000 | 15.835 | ,00 |
| 15/9/2008 | 4,4200 | -0,45% | 4,3400 | 4,4400 | 4,3000 | 28.925 | ,00 |
| 12/9/2008 | 4,4400 | -1,33% | 4,5000 | 4,5600 | 4,3800 | 46.239 | ,00 |
| 11/9/2008 | 4,5000 | 2,74% | 4,4400 | 4,5800 | 4,3600 | 134.384 | ,00 |
| 10/9/2008 | 4,3800 | 1,86% | 4,5800 | 4,5800 | 4,3000 | 39.020 | ,00 |
| 09/9/2008 | 4,3000 | -1,83% | 4,3000 | 4,3400 | 4,3000 | 9.545 | ,00 |
| 08/9/2008 | 4,3800 | 3,30% | 4,2400 | 4,4000 | 4,2400 | 27.317 | ,00 |
| 05/9/2008 | 4,2400 | -0,47% | 4,2400 | 4,3400 | 4,1600 | 29.681 | ,00 |
| 04/9/2008 | 4,2600 | -2,29% | 4,3000 | 4,3400 | 4,2400 | 19.011 | ,00 |
| 03/9/2008 | 4,3600 | -1,36% | 4,4200 | 4,4200 | 4,3400 | 10.172 | ,00 |
| 02/9/2008 | 4,4200 | 2,79% | 4,4800 | 4,5800 | 4,4000 | 13.455 | ,00 |
| 01/9/2008 | 4,3000 | 2,38% | 4,2800 | 4,3200 | 4,2800 | 16.165 | ,00 |
| 29/8/2008 | 4,2000 | -1,87% | 4,2200 | 4,3800 | 4,1800 | 45.285 | ,00 |
| 28/8/2008 | 4,2800 | 1,42% | 4,2200 | 4,3800 | 4,1600 | 54.566 | ,00 |
| 27/8/2008 | 4,2200 | 0,00% | 4,2400 | 4,2600 | 4,1800 | 33.377 | ,00 |
| 26/8/2008 | 4,2200 | -0,47% | 4,2400 | 4,2400 | 4,1600 | 26.429 | ,00 |
| 25/8/2008 | 4,2400 | 0,95% | 4,2000 | 4,2800 | 4,2000 | 12.002 | ,00 |
| 22/8/2008 | 4,2000 | 0,00% | 4,1000 | 4,2000 | 4,1000 | 7.601 | ,00 |
| 21/8/2008 | 4,2000 | 0,48% | 4,1800 | 4,2400 | 4,1800 | 14.665 | ,00 |
| 20/8/2008 | 4,1800 | -2,34% | 4,2000 | 4,3000 | 4,1400 | 22.500 | ,00 |
| 19/8/2008 | 4,2800 | -2,73% | 4,3800 | 4,4000 | 4,2000 | 44.881 | ,00 |
| 18/8/2008 | 4,4000 | 0,92% | 4,3600 | 4,4000 | 4,3600 | 3.515 | ,00 |
| 14/8/2008 | 4,3600 | 0,00% | 4,3600 | 4,3800 | 4,3600 | 6.066 | ,00 |
| 13/8/2008 | 4,3600 | 0,00% | 4,3800 | 4,4400 | 4,3600 | 12.574 | ,00 |
| 12/8/2008 | 4,3600 | -1,36% | 4,3600 | 4,4000 | 4,3000 | 9.046 | ,00 |
| 11/8/2008 | 4,4200 | 3,27% | 4,1600 | 4,5000 | 4,1600 | 17.551 | ,00 |
| 08/8/2008 | 4,2800 | -1,38% | 4,4000 | 4,4000 | 4,2800 | 23.464 | ,00 |
| 07/8/2008 | 4,3400 | 2,84% | 4,2000 | 4,3600 | 4,2000 | 29.332 | ,00 |
| 06/8/2008 | 4,2200 | 1,44% | 4,1600 | 4,2200 | 4,0800 | 13.370 | ,00 |
| 05/8/2008 | 4,1600 | 0,00% | 4,1600 | 4,2200 | 4,1000 | 44.498 | ,00 |
| 04/8/2008 | 4,1600 | 0,00% | 4,2200 | 4,2200 | 4,1200 | 9.663 | ,00 |
| 01/8/2008 | 4,1600 | -3,26% | 4,4400 | 4,4400 | 4,1600 | 3.020 | ,00 |
| 31/7/2008 | 4,3000 | -3,15% | 4,4400 | 4,6000 | 4,3000 | 51.639 | ,00 |
| 30/7/2008 | 4,4400 | 7,25% | 4,1400 | 4,4600 | 4,1400 | 29.810 | ,00 |
| 29/7/2008 | 4,1400 | 0,00% | 4,1000 | 4,1800 | 4,1000 | 14.605 | ,00 |
| 28/7/2008 | 4,1400 | 1,47% | 3,9800 | 4,1600 | 3,9800 | 5.383 | ,00 |
| 25/7/2008 | 4,0800 | -2,39% | 4,1800 | 4,1800 | 3,9600 | 25.662 | ,00 |
| 24/7/2008 | 4,1800 | 1,95% | 4,1000 | 4,1800 | 4,0800 | 11.629 | ,00 |
| 23/7/2008 | 4,1000 | 0,99% | 4,0800 | 4,1600 | 4,0600 | 10.702 | ,00 |
| 22/7/2008 | 4,0600 | -0,49% | 4,0200 | 4,0600 | 3,9800 | 5.315 | ,00 |
| 21/7/2008 | 4,0800 | 1,49% | 4,0000 | 4,0800 | 3,9600 | 17.666 | ,00 |
| 18/7/2008 | 4,0200 | -1,47% | 4,0800 | 4,0800 | 4,0000 | 23.706 | ,00 |
| 17/7/2008 | 4,0800 | 0,00% | 4,0800 | 4,1000 | 4,0000 | 26.620 | ,00 |
| 16/7/2008 | 4,0800 | 0,00% | 4,0000 | 4,1200 | 3,9800 | 75.492 | ,00 |
| 15/7/2008 | 4,0800 | 0,49% | 4,0600 | 4,0800 | 3,9800 | 42.820 | ,00 |
| 14/7/2008 | 4,0600 | -0,49% | 3,9000 | 4,0600 | 3,9000 | 57.478 | ,00 |
| 11/7/2008 | 4,0800 | -0,49% | 4,1000 | 4,1000 | 3,9800 | 8.078 | ,00 |
| 10/7/2008 | 4,1000 | 0,99% | 4,0600 | 4,1800 | 4,0000 | 3.746 | ,00 |
| 09/7/2008 | 4,0600 | -3,33% | 4,1800 | 4,1800 | 4,0600 | 17.234 | ,00 |
| 08/7/2008 | 4,2000 | 2,94% | 4,0200 | 4,2000 | 4,0200 | 10.244 | ,00 |
| 07/7/2008 | 4,0800 | -2,39% | 4,1800 | 4,1800 | 4,0800 | 7.832 | ,00 |
| 04/7/2008 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1000 | 15.074 | ,00 |
| 03/7/2008 | 4,1800 | 0,97% | 4,0600 | 4,1800 | 4,0000 | 40.884 | ,00 |
| 02/7/2008 | 4,1400 | -0,96% | 4,1800 | 4,1800 | 4,0400 | 27.708 | ,00 |
| 01/7/2008 | 4,1800 | -0,48% | 4,1000 | 4,1800 | 4,0000 | 17.564 | ,00 |
| 30/6/2008 | 4,2000 | 0,48% | 4,1000 | 4,2000 | 3,9600 | 28.134 | ,00 |
| 27/6/2008 | 4,1800 | -0,48% | 4,1000 | 4,2000 | 3,9600 | 14.575 | ,00 |
| 26/6/2008 | 4,2000 | -1,41% | 4,2400 | 4,2400 | 4,1400 | 18.600 | ,00 |
| 25/6/2008 | 4,2600 | 0,47% | 4,2000 | 4,2800 | 4,2000 | 6.920 | ,00 |
| 24/6/2008 | 4,2400 | 0,00% | 4,2000 | 4,2600 | 4,1200 | 24.307 | ,00 |
| 23/6/2008 | 4,2400 | 0,95% | 4,0400 | 4,2400 | 4,0400 | 18.174 | ,00 |
| 20/6/2008 | 4,2000 | 0,96% | 4,2600 | 4,2600 | 4,2000 | 18.922 | ,00 |
| 19/6/2008 | 4,1600 | -0,48% | 4,2400 | 4,2800 | 4,1600 | 24.706 | ,00 |
| 18/6/2008 | 4,1800 | 0,48% | 4,2000 | 4,3200 | 4,1400 | 29.796 | ,00 |
| 17/6/2008 | 4,1600 | 0,48% | 4,2000 | 4,3600 | 4,1600 | 27.393 | ,00 |
| 13/6/2008 | 4,1400 | -0,96% | 4,0600 | 4,2800 | 4,0600 | 26.254 | ,00 |
| 12/6/2008 | 4,1800 | -1,42% | 4,1800 | 4,3200 | 4,1400 | 11.973 | ,00 |
| 11/6/2008 | 4,2400 | -6,19% | 4,5400 | 4,5400 | 4,2400 | 14.162 | ,00 |
| 10/6/2008 | 4,5200 | -0,88% | 4,5400 | 4,5800 | 4,4000 | 54.053 | ,00 |
| 09/6/2008 | 4,5600 | -2,56% | 4,5400 | 4,6400 | 4,5200 | 19.759 | ,00 |
| 06/6/2008 | 4,6800 | -0,85% | 4,9600 | 4,9600 | 4,6000 | 25.621 | ,00 |
| 05/6/2008 | 4,7200 | 0,85% | 4,8000 | 4,8000 | 4,6000 | 18.695 | ,00 |
| 04/6/2008 | 4,6800 | -0,43% | 4,6000 | 4,7000 | 4,4800 | 34.034 | ,00 |
| 03/6/2008 | 4,7000 | 1,29% | 4,5400 | 4,7000 | 4,5400 | 10.811 | ,00 |
| 02/6/2008 | 4,6400 | -2,11% | 4,6000 | 4,7000 | 4,6000 | 11.735 | ,00 |
| 30/5/2008 | 4,7400 | 0,85% | 4,6400 | 4,7400 | 4,6400 | 111.285 | ,00 |
| 29/5/2008 | 4,7000 | 1,73% | 4,5400 | 4,7200 | 4,5400 | 9.938 | ,00 |
| 28/5/2008 | 4,6200 | -1,28% | 4,6000 | 4,6800 | 4,6000 | 16.286 | ,00 |
| 27/5/2008 | 4,6800 | -0,85% | 4,6000 | 4,7000 | 4,6000 | 10.362 | ,00 |
| 26/5/2008 | 4,7200 | 0,00% | 4,5000 | 4,7400 | 4,5000 | 54.681 | ,00 |
| 23/5/2008 | 4,7200 | 0,43% | 4,5000 | 4,7200 | 4,5000 | 10.950 | ,00 |
| 22/5/2008 | 4,7000 | -2,49% | 4,7200 | 4,7800 | 4,7000 | 148.126 | ,00 |
| 21/5/2008 | 4,8200 | 1,26% | 4,8600 | 4,8600 | 4,6800 | 70.581 | ,00 |
| 20/5/2008 | 4,7600 | 0,00% | 4,7200 | 4,7600 | 4,7200 | 15.028 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|