| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)
30,2000 €
0,0200 (0,07%)
- Άνοιγμα 30,1200
- Υψηλό 30,4800
- Χαμηλό 29,9600
- Όγκος 182.170
- Τζίρος 5.485.426 €
- Πράξεις 1.842
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/12/2008 | 7,0600 | 2,77% | 6,9100 | 7,1200 | 6,9100 | 90.576 | ,00 |
| 29/12/2008 | 6,8700 | 2,08% | 6,8300 | 6,8700 | 6,7500 | 42.020 | ,00 |
| 24/12/2008 | 6,7300 | 0,00% | 6,6900 | 6,8000 | 6,6900 | 22.699 | ,00 |
| 23/12/2008 | 6,7300 | -2,04% | 6,8700 | 6,9700 | 6,7300 | 49.839 | ,00 |
| 22/12/2008 | 6,8700 | -4,45% | 7,2200 | 7,2200 | 6,8700 | 85.319 | ,00 |
| 19/12/2008 | 7,1900 | -0,42% | 7,2200 | 7,2200 | 6,9700 | 165.589 | ,00 |
| 18/12/2008 | 7,2200 | 0,56% | 7,2800 | 7,3000 | 7,1800 | 167.420 | ,00 |
| 17/12/2008 | 7,1800 | -1,37% | 7,3800 | 7,3800 | 7,1200 | 81.989 | ,00 |
| 16/12/2008 | 7,2800 | -1,62% | 7,4000 | 7,4400 | 7,2800 | 39.470 | ,00 |
| 15/12/2008 | 7,4000 | 0,54% | 7,3800 | 7,4700 | 7,3600 | 34.258 | ,00 |
| 12/12/2008 | 7,3600 | 1,10% | 7,1900 | 7,3600 | 7,1900 | 64.867 | ,00 |
| 11/12/2008 | 7,2800 | -1,36% | 7,4400 | 7,4600 | 7,2400 | 41.565 | ,00 |
| 10/12/2008 | 7,3800 | -1,20% | 7,4700 | 7,4700 | 7,3400 | 65.743 | ,00 |
| 09/12/2008 | 7,4700 | 0,13% | 7,4700 | 7,5100 | 7,4400 | 50.292 | ,00 |
| 08/12/2008 | 7,4600 | 1,63% | 7,5600 | 7,5600 | 7,4000 | 122.113 | ,00 |
| 05/12/2008 | 7,3400 | -2,52% | 7,3800 | 7,4900 | 7,2800 | 71.190 | ,00 |
| 04/12/2008 | 7,5300 | -1,70% | 7,6600 | 7,6600 | 7,4700 | 58.367 | ,00 |
| 03/12/2008 | 7,6600 | 0,79% | 7,7100 | 7,7300 | 7,5600 | 61.069 | ,00 |
| 02/12/2008 | 7,6000 | 1,20% | 7,5100 | 7,6600 | 7,4400 | 44.811 | ,00 |
| 01/12/2008 | 7,5100 | -3,10% | 7,8100 | 7,8100 | 7,4900 | 44.520 | ,00 |
| 28/11/2008 | 7,7500 | 0,00% | 7,8500 | 7,8700 | 7,7100 | 47.450 | ,00 |
| 27/11/2008 | 7,7500 | 2,51% | 7,7500 | 7,8500 | 7,6800 | 65.288 | ,00 |
| 26/11/2008 | 7,5600 | -1,31% | 7,6600 | 7,7500 | 7,5600 | 41.553 | ,00 |
| 25/11/2008 | 7,6600 | 2,00% | 7,5100 | 7,7500 | 7,5100 | 154.033 | ,00 |
| 24/11/2008 | 7,5100 | 0,54% | 7,5800 | 7,7500 | 7,4700 | 173.320 | ,00 |
| 21/11/2008 | 7,4700 | -0,27% | 7,6600 | 7,7900 | 7,4000 | 141.394 | ,00 |
| 20/11/2008 | 7,4900 | -3,10% | 7,5800 | 7,6000 | 7,3800 | 92.074 | ,00 |
| 19/11/2008 | 7,7300 | 0,52% | 7,8100 | 7,8300 | 7,6000 | 135.873 | ,00 |
| 18/11/2008 | 7,6900 | 0,39% | 7,7500 | 7,8100 | 7,5800 | 144.090 | ,00 |
| 17/11/2008 | 7,6600 | -2,42% | 7,6900 | 7,9100 | 7,5800 | 129.896 | ,00 |
| 14/11/2008 | 7,8500 | 3,56% | 7,9100 | 7,9100 | 7,6200 | 230.380 | ,00 |
| 13/11/2008 | 7,5800 | -1,04% | 7,5800 | 7,6600 | 7,4700 | 97.245 | ,00 |
| 12/11/2008 | 7,6600 | 0,00% | 7,6900 | 7,7900 | 7,5600 | 171.760 | ,00 |
| 11/11/2008 | 7,6600 | -0,91% | 7,9100 | 7,9300 | 7,6400 | 200.019 | ,00 |
| 10/11/2008 | 7,7300 | 2,38% | 7,8300 | 7,9900 | 7,7100 | 136.749 | ,00 |
| 07/11/2008 | 7,5500 | 1,48% | 7,4000 | 7,5600 | 7,1200 | 149.104 | ,00 |
| 06/11/2008 | 7,4400 | -5,46% | 7,5800 | 7,6600 | 7,3600 | 126.544 | ,00 |
| 05/11/2008 | 7,8700 | -5,29% | 8,3500 | 8,3500 | 7,8700 | 360.627 | ,00 |
| 04/11/2008 | 8,3100 | 2,72% | 8,2900 | 8,4200 | 8,1300 | 130.222 | ,00 |
| 03/11/2008 | 8,0900 | 2,53% | 8,1300 | 8,3800 | 7,9700 | 150.460 | ,00 |
| 31/10/2008 | 7,8900 | 7,49% | 7,3400 | 8,0700 | 7,2100 | 168.287 | ,00 |
| 30/10/2008 | 7,3400 | 3,38% | 7,4600 | 7,4700 | 7,2200 | 186.547 | ,00 |
| 29/10/2008 | 7,1000 | 8,73% | 7,4700 | 7,5800 | 7,0600 | 237.269 | ,00 |
| 27/10/2008 | 6,5300 | 3,98% | 6,1600 | 6,6300 | 6,0800 | 213.286 | ,00 |
| 24/10/2008 | 6,2800 | -14,91% | 7,3800 | 7,3800 | 6,2800 | 339.867 | ,00 |
| 23/10/2008 | 7,3800 | -3,66% | 7,6600 | 7,6600 | 7,3200 | 146.066 | ,00 |
| 22/10/2008 | 7,6600 | -1,67% | 7,8300 | 7,8300 | 7,6000 | 98.439 | ,00 |
| 21/10/2008 | 7,7900 | 2,23% | 7,8500 | 7,9700 | 7,6400 | 132.303 | ,00 |
| 20/10/2008 | 7,6200 | -1,68% | 7,7500 | 7,8300 | 7,5500 | 115.407 | ,00 |
| 17/10/2008 | 7,7500 | -2,27% | 7,9300 | 8,1600 | 7,7500 | 157.467 | ,00 |
| 16/10/2008 | 7,9300 | -2,46% | 7,9100 | 8,0300 | 7,7300 | 140.188 | ,00 |
| 15/10/2008 | 8,1300 | -3,90% | 8,4600 | 8,5600 | 8,1300 | 96.468 | ,00 |
| 14/10/2008 | 8,4600 | 0,24% | 8,7400 | 8,8700 | 8,4400 | 199.593 | ,00 |
| 13/10/2008 | 8,4400 | 2,68% | 8,6000 | 8,7800 | 8,2900 | 179.712 | ,00 |
| 10/10/2008 | 8,2200 | -5,73% | 8,2600 | 8,4000 | 8,1100 | 218.750 | ,00 |
| 09/10/2008 | 8,7200 | -0,23% | 8,8500 | 8,9500 | 8,6800 | 163.864 | ,00 |
| 08/10/2008 | 8,7400 | 2,58% | 7,9300 | 8,9100 | 7,8100 | 341.852 | ,00 |
| 07/10/2008 | 8,5200 | 0,71% | 8,5000 | 8,6700 | 8,3800 | 267.726 | ,00 |
| 06/10/2008 | 8,4600 | -6,10% | 8,6700 | 8,6800 | 8,4200 | 182.105 | ,00 |
| 03/10/2008 | 9,0100 | -1,74% | 9,1700 | 9,1700 | 8,8500 | 143.572 | ,00 |
| 02/10/2008 | 9,1700 | -2,76% | 9,4700 | 9,5200 | 9,1700 | 265.562 | ,00 |
| 01/10/2008 | 9,4300 | -4,17% | 9,8400 | 10,0500 | 9,3400 | 263.696 | ,00 |
| 30/9/2008 | 9,8400 | -1,01% | 9,4500 | 9,9900 | 9,4500 | 156.311 | ,00 |
| 29/9/2008 | 9,9400 | -4,15% | 10,4600 | 10,4600 | 9,8000 | 108.330 | ,00 |
| 26/9/2008 | 10,3700 | 0,19% | 10,3500 | 10,4800 | 10,3300 | 98.185 | ,00 |
| 25/9/2008 | 10,3500 | -1,24% | 10,6300 | 10,6300 | 10,3300 | 63.256 | ,00 |
| 24/9/2008 | 10,4800 | 0,38% | 10,4400 | 10,6500 | 10,4100 | 55.076 | ,00 |
| 23/9/2008 | 10,4400 | -2,97% | 10,7600 | 10,7600 | 10,3900 | 86.138 | ,00 |
| 22/9/2008 | 10,7600 | 2,48% | 10,6800 | 10,9600 | 10,5900 | 140.809 | ,00 |
| 19/9/2008 | 10,5000 | 2,44% | 10,5500 | 10,7800 | 10,4600 | 278.066 | ,00 |
| 18/9/2008 | 10,2500 | -3,39% | 10,5500 | 10,6500 | 10,1800 | 232.692 | ,00 |
| 17/9/2008 | 10,6100 | -3,89% | 11,0400 | 11,0400 | 10,6100 | 134.061 | ,00 |
| 16/9/2008 | 11,0400 | 0,36% | 11,0200 | 11,0400 | 10,7600 | 107.050 | ,00 |
| 15/9/2008 | 11,0000 | -3,25% | 11,2100 | 11,2100 | 10,9200 | 133.214 | ,00 |
| 12/9/2008 | 11,3700 | -0,87% | 11,5300 | 11,6300 | 11,3700 | 125.504 | ,00 |
| 11/9/2008 | 11,4700 | -1,04% | 11,5900 | 11,5900 | 11,4500 | 38.010 | ,00 |
| 10/9/2008 | 11,5900 | 0,70% | 11,6500 | 11,6700 | 11,4100 | 57.801 | ,00 |
| 09/9/2008 | 11,5100 | -2,79% | 11,8400 | 11,8600 | 11,5100 | 157.877 | ,00 |
| 08/9/2008 | 11,8400 | 1,81% | 11,6700 | 11,9200 | 11,6700 | 74.371 | ,00 |
| 05/9/2008 | 11,6300 | -1,94% | 11,9200 | 11,9200 | 11,5900 | 230.372 | ,00 |
| 04/9/2008 | 11,8600 | -1,00% | 11,9600 | 11,9900 | 11,7900 | 56.188 | ,00 |
| 03/9/2008 | 11,9800 | -0,50% | 12,0100 | 12,0800 | 11,9000 | 180.758 | ,00 |
| 02/9/2008 | 12,0400 | -0,50% | 12,1400 | 12,1800 | 12,0400 | 64.935 | ,00 |
| 01/9/2008 | 12,1000 | -0,49% | 12,0400 | 12,1400 | 12,0400 | 19.401 | ,00 |
| 29/8/2008 | 12,1600 | -0,49% | 12,3500 | 12,3500 | 12,1600 | 69.181 | ,00 |
| 28/8/2008 | 12,2200 | -0,16% | 12,2700 | 12,3600 | 12,0800 | 91.635 | ,00 |
| 27/8/2008 | 12,2400 | 0,66% | 12,0300 | 12,2400 | 12,0300 | 72.153 | ,00 |
| 26/8/2008 | 12,1600 | -0,90% | 12,2400 | 12,2400 | 11,9800 | 63.464 | ,00 |
| 25/8/2008 | 12,2700 | 1,57% | 12,0800 | 12,3600 | 12,0400 | 26.447 | ,00 |
| 22/8/2008 | 12,0800 | 1,17% | 11,9400 | 12,1800 | 11,8200 | 26.073 | ,00 |
| 21/8/2008 | 11,9400 | -1,00% | 11,9900 | 11,9900 | 11,9200 | 22.110 | ,00 |
| 20/8/2008 | 12,0600 | -0,66% | 12,1400 | 12,2400 | 12,0400 | 27.543 | ,00 |
| 19/8/2008 | 12,1400 | 0,17% | 12,1200 | 12,2400 | 12,0400 | 34.616 | ,00 |
| 18/8/2008 | 12,1200 | 1,08% | 12,1400 | 12,2700 | 12,0300 | 22.837 | ,00 |
| 14/8/2008 | 11,9900 | -0,91% | 12,0400 | 12,1400 | 11,9000 | 159.788 | ,00 |
| 13/8/2008 | 12,1000 | 1,51% | 11,9200 | 12,4000 | 11,9200 | 45.054 | ,00 |
| 12/8/2008 | 11,9200 | -1,16% | 12,0600 | 12,1600 | 11,8400 | 39.425 | ,00 |
| 11/8/2008 | 12,0600 | -0,66% | 12,3100 | 12,3100 | 12,0400 | 16.090 | ,00 |
| 08/8/2008 | 12,1400 | -1,54% | 12,3500 | 12,3500 | 12,0100 | 25.075 | ,00 |
| 07/8/2008 | 12,3300 | 0,16% | 12,4000 | 12,4600 | 12,2600 | 152.521 | ,00 |
| 06/8/2008 | 12,3100 | 1,07% | 12,2900 | 12,4800 | 12,2200 | 260.616 | ,00 |
| 05/8/2008 | 12,1800 | 1,25% | 12,0100 | 12,3300 | 12,0100 | 36.621 | ,00 |
| 04/8/2008 | 12,0300 | -0,25% | 12,0600 | 12,1200 | 11,9600 | 7.415 | ,00 |
| 01/8/2008 | 12,0600 | 0,42% | 12,0100 | 12,1400 | 11,9600 | 27.340 | ,00 |
| 31/7/2008 | 12,0100 | -2,60% | 12,5000 | 12,5000 | 12,0100 | 70.654 | ,00 |
| 30/7/2008 | 12,3300 | 2,66% | 12,3300 | 12,3600 | 12,1400 | 131.090 | ,00 |
| 29/7/2008 | 12,0100 | -0,17% | 12,0300 | 12,1000 | 11,7700 | 215.231 | ,00 |
| 28/7/2008 | 12,0300 | -1,72% | 12,2400 | 12,2400 | 11,9900 | 135.858 | ,00 |
| 25/7/2008 | 12,2400 | -1,77% | 12,5000 | 12,5000 | 12,1600 | 74.529 | ,00 |
| 24/7/2008 | 12,4600 | -1,81% | 12,6900 | 12,6900 | 12,4600 | 60.833 | ,00 |
| 23/7/2008 | 12,6900 | -0,24% | 12,9500 | 12,9500 | 12,6300 | 181.553 | ,00 |
| 22/7/2008 | 12,7200 | 1,76% | 12,6500 | 12,7700 | 12,4000 | 58.052 | ,00 |
| 21/7/2008 | 12,5000 | -0,24% | 12,5300 | 12,6500 | 12,3600 | 56.071 | ,00 |
| 18/7/2008 | 12,5300 | -0,32% | 12,7300 | 12,7300 | 12,4000 | 60.591 | ,00 |
| 17/7/2008 | 12,5700 | 0,16% | 12,8900 | 12,8900 | 12,4800 | 86.655 | ,00 |
| 16/7/2008 | 12,5500 | 0,32% | 12,8500 | 12,8900 | 12,1400 | 172.784 | ,00 |
| 15/7/2008 | 12,5100 | -0,95% | 12,6300 | 12,7200 | 12,2900 | 167.558 | ,00 |
| 14/7/2008 | 12,6300 | -0,47% | 12,6900 | 12,7500 | 12,5700 | 82.742 | ,00 |
| 11/7/2008 | 12,6900 | -0,16% | 12,7100 | 12,8300 | 12,4600 | 156.826 | ,00 |
| 10/7/2008 | 12,7100 | 1,84% | 12,3500 | 12,8100 | 12,3500 | 61.806 | ,00 |
| 09/7/2008 | 12,4800 | -1,19% | 12,8700 | 13,0200 | 12,4800 | 654.754 | ,00 |
| 08/7/2008 | 12,6300 | 0,16% | 12,3300 | 12,7100 | 12,2200 | 64.739 | ,00 |
| 07/7/2008 | 12,6100 | 1,37% | 12,4400 | 12,9300 | 12,4400 | 50.036 | ,00 |
| 04/7/2008 | 12,4400 | -1,19% | 12,3300 | 12,5900 | 12,3300 | 27.021 | ,00 |
| 03/7/2008 | 12,5900 | 4,05% | 12,1000 | 12,6300 | 11,8800 | 131.548 | ,00 |
| 02/7/2008 | 12,1000 | -0,33% | 12,2700 | 12,4400 | 12,0400 | 120.006 | ,00 |
| 01/7/2008 | 12,1400 | -0,33% | 11,9800 | 12,3300 | 11,9200 | 144.165 | ,00 |
| 30/6/2008 | 12,1800 | -2,01% | 12,4300 | 12,4500 | 12,0600 | 119.706 | ,00 |
| 27/6/2008 | 12,4300 | -2,74% | 12,8700 | 12,8700 | 12,3800 | 162.072 | ,00 |
| 26/6/2008 | 12,7800 | -3,98% | 13,3300 | 13,3300 | 12,7600 | 91.570 | ,00 |
| 25/6/2008 | 13,3100 | -2,85% | 13,4200 | 13,6400 | 13,3100 | 129.696 | ,00 |
| 24/6/2008 | 13,7000 | 5,87% | 13,1100 | 13,7000 | 12,7900 | 536.464 | ,00 |
| 23/6/2008 | 12,9400 | -1,45% | 12,8700 | 13,2300 | 12,8700 | 286.106 | ,00 |
| 20/6/2008 | 13,1300 | 3,96% | 12,8800 | 13,2300 | 12,6600 | 178.886 | ,00 |
| 19/6/2008 | 12,6300 | 2,02% | 12,3600 | 12,6500 | 12,2000 | 244.283 | ,00 |
| 18/6/2008 | 12,3800 | -4,33% | 12,9400 | 12,9400 | 12,3800 | 222.098 | ,00 |
| 17/6/2008 | 12,9400 | 2,94% | 12,8500 | 13,1700 | 12,6300 | 251.572 | ,00 |
| 13/6/2008 | 12,5700 | -5,42% | 13,1300 | 13,2900 | 12,4900 | 356.754 | ,00 |
| 12/6/2008 | 13,2900 | -1,77% | 13,4300 | 13,7000 | 13,1500 | 155.589 | ,00 |
| 11/6/2008 | 13,5300 | -3,43% | 14,0100 | 14,0100 | 13,5300 | 128.473 | ,00 |
| 10/6/2008 | 14,0100 | -1,82% | 14,2700 | 14,2700 | 13,8100 | 104.621 | ,00 |
| 09/6/2008 | 14,2700 | 0,71% | 14,0300 | 14,3200 | 13,9500 | 99.537 | ,00 |
| 06/6/2008 | 14,1700 | 0,00% | 14,4200 | 14,4200 | 14,1700 | 147.828 | ,00 |
| 05/6/2008 | 14,1700 | 0,00% | 14,1700 | 14,4200 | 14,1100 | 140.816 | ,00 |
| 04/6/2008 | 14,1700 | -3,14% | 14,5300 | 14,5300 | 14,1700 | 199.752 | ,00 |
| 03/6/2008 | 14,6300 | 0,69% | 14,3200 | 14,6700 | 14,3200 | 163.165 | ,00 |
| 02/6/2008 | 14,5300 | -1,36% | 14,0300 | 14,5300 | 13,9500 | 415.147 | ,00 |
| 30/5/2008 | 14,7300 | -6,65% | 15,8800 | 15,9300 | 14,7300 | 1.402.694 | ,00 |
| 29/5/2008 | 15,7800 | 2,47% | 15,6800 | 16,1500 | 15,6600 | 700.279 | ,00 |
| 28/5/2008 | 15,4000 | 0,00% | 15,4200 | 15,6300 | 15,4000 | 182.105 | ,00 |
| 27/5/2008 | 15,4000 | 0,00% | 15,2900 | 15,6800 | 15,2900 | 167.913 | ,00 |
| 26/5/2008 | 15,4000 | -0,58% | 15,6300 | 15,6300 | 15,3100 | 51.538 | ,00 |
| 23/5/2008 | 15,4900 | -3,01% | 15,9700 | 15,9700 | 15,4900 | 191.640 | ,00 |
| 22/5/2008 | 15,9700 | 2,04% | 15,3700 | 16,0800 | 15,3700 | 295.771 | ,00 |
| 21/5/2008 | 15,6500 | 3,51% | 14,9500 | 15,7000 | 14,9500 | 359.516 | ,00 |
| 20/5/2008 | 15,1200 | -3,01% | 15,5900 | 15,6300 | 15,1200 | 291.872 | ,00 |
| 19/5/2008 | 15,5900 | 7,96% | 14,4600 | 15,6300 | 14,4600 | 950.960 | ,00 |
| 16/5/2008 | 14,4400 | -0,28% | 14,5300 | 14,7100 | 14,4000 | 161.026 | ,00 |
| 15/5/2008 | 14,4800 | 0,00% | 14,4800 | 14,5900 | 14,2700 | 102.107 | ,00 |
| 14/5/2008 | 14,4800 | 2,04% | 14,3000 | 14,6100 | 14,2800 | 68.176 | ,00 |
| 13/5/2008 | 14,1900 | -2,00% | 14,6900 | 14,7100 | 14,1900 | 145.032 | ,00 |
| 12/5/2008 | 14,4800 | -1,03% | 14,6500 | 14,8100 | 14,3800 | 71.204 | ,00 |
| 09/5/2008 | 14,6300 | 0,00% | 14,5500 | 14,7300 | 14,4200 | 87.704 | ,00 |
| 08/5/2008 | 14,6300 | 1,32% | 14,4400 | 14,7300 | 14,3800 | 84.685 | ,00 |
| 07/5/2008 | 14,4400 | 2,48% | 14,3000 | 14,5500 | 14,2500 | 111.179 | ,00 |
| 06/5/2008 | 14,0900 | 0,43% | 14,0300 | 14,2800 | 14,0300 | 131.986 | ,00 |
| 05/5/2008 | 14,0300 | 0,29% | 14,0100 | 14,1300 | 13,9700 | 35.534 | ,00 |
| 02/5/2008 | 13,9900 | 0,00% | 14,1500 | 14,3200 | 13,9900 | 123.432 | ,00 |
| 30/4/2008 | 13,9900 | 2,27% | 13,6800 | 14,0600 | 13,6800 | 90.200 | ,00 |
| 29/4/2008 | 13,6800 | 0,81% | 13,5700 | 13,8300 | 13,5700 | 165.916 | ,00 |
| 24/4/2008 | 13,5700 | -3,00% | 13,9100 | 14,1500 | 13,5700 | 72.521 | ,00 |
| 23/4/2008 | 13,9900 | 0,00% | 14,0800 | 14,1500 | 13,8900 | 120.601 | ,00 |
| 22/4/2008 | 13,9900 | -0,85% | 14,0900 | 14,2500 | 13,8900 | 75.088 | ,00 |
| 21/4/2008 | 14,1100 | 5,06% | 13,7000 | 14,1100 | 13,6200 | 65.107 | ,00 |
| 18/4/2008 | 13,4300 | 0,22% | 13,3500 | 13,6800 | 13,2900 | 80.175 | ,00 |
| 17/4/2008 | 13,4000 | -0,81% | 13,7800 | 13,7800 | 13,4000 | 49.167 | ,00 |
| 16/4/2008 | 13,5100 | -0,30% | 13,5500 | 13,7600 | 13,4900 | 108.192 | ,00 |
| 15/4/2008 | 13,5500 | -1,09% | 13,5300 | 13,7200 | 13,4500 | 55.374 | ,00 |
| 14/4/2008 | 13,7000 | -1,23% | 13,4500 | 14,0300 | 13,3500 | 121.672 | ,00 |
| 11/4/2008 | 13,8700 | -0,86% | 13,7000 | 14,0800 | 13,5800 | 202.600 | ,00 |
| 10/4/2008 | 13,9900 | 1,97% | 13,7000 | 14,1300 | 13,5300 | 169.066 | ,00 |
| 09/4/2008 | 13,7200 | 2,54% | 13,3800 | 13,7200 | 13,2100 | 133.429 | ,00 |
| 08/4/2008 | 13,3800 | 1,44% | 13,2300 | 13,4200 | 13,0400 | 164.040 | ,00 |
| 07/4/2008 | 13,1900 | 0,46% | 13,1300 | 13,2700 | 13,1300 | 132.533 | ,00 |
| 04/4/2008 | 13,1300 | 0,15% | 13,1100 | 13,1300 | 13,0400 | 104.930 | ,00 |
| 03/4/2008 | 13,1100 | 0,00% | 13,0600 | 13,1700 | 13,0400 | 90.837 | ,00 |
| 02/4/2008 | 13,1100 | 0,54% | 13,0400 | 13,1900 | 12,9600 | 229.519 | ,00 |
| 01/4/2008 | 13,0400 | 3,25% | 12,7400 | 13,1300 | 12,7400 | 362.593 | ,00 |
| 31/3/2008 | 12,6300 | 2,18% | 12,2800 | 12,7400 | 12,2800 | 178.057 | ,00 |
| 28/3/2008 | 12,3600 | -0,40% | 12,1800 | 12,5700 | 12,1800 | 321.111 | ,00 |
| 27/3/2008 | 12,4100 | 2,31% | 12,1300 | 12,5500 | 12,1300 | 119.984 | ,00 |
| 26/3/2008 | 12,1300 | 2,19% | 12,2800 | 12,2800 | 12,0400 | 98.250 | ,00 |
| 20/3/2008 | 11,8700 | -1,90% | 11,9800 | 12,1000 | 11,8100 | 95.244 | ,00 |
| 19/3/2008 | 12,1000 | -0,66% | 12,2800 | 12,3600 | 12,1000 | 113.968 | ,00 |
| 18/3/2008 | 12,1800 | 3,48% | 11,8100 | 12,2200 | 11,8100 | 130.183 | ,00 |
| 17/3/2008 | 11,7700 | -1,75% | 11,8100 | 11,8700 | 11,7200 | 250.770 | ,00 |
| 14/3/2008 | 11,9800 | 0,00% | 12,0000 | 12,1800 | 11,9800 | 294.766 | ,00 |
| 13/3/2008 | 11,9800 | -2,60% | 12,2800 | 12,2800 | 11,9800 | 121.102 | ,00 |
| 12/3/2008 | 12,3000 | -0,49% | 12,3600 | 12,6600 | 12,3000 | 180.239 | ,00 |
| 11/3/2008 | 12,3600 | -0,88% | 12,4700 | 12,6100 | 12,3000 | 183.761 | ,00 |
| 07/3/2008 | 12,4700 | -0,32% | 12,2800 | 12,7000 | 12,1800 | 154.338 | ,00 |
| 06/3/2008 | 12,5100 | 1,87% | 12,2800 | 12,7600 | 12,2800 | 90.966 | ,00 |
| 03/3/2008 | 12,2800 | -4,95% | 12,6100 | 12,6100 | 12,2800 | 108.574 | ,00 |
| 29/2/2008 | 12,9200 | -0,62% | 13,3100 | 13,3100 | 12,7400 | 96.928 | ,00 |
| 28/2/2008 | 13,0000 | -2,62% | 13,5100 | 13,7000 | 13,0000 | 127.607 | ,00 |
| 27/2/2008 | 13,3500 | -1,98% | 13,5300 | 13,6000 | 13,3300 | 48.296 | ,00 |
| 26/2/2008 | 13,6200 | 2,18% | 13,4500 | 13,6200 | 13,2700 | 207.973 | ,00 |
| 25/2/2008 | 13,3300 | 2,07% | 13,3100 | 13,5700 | 13,1500 | 102.707 | ,00 |
| 22/2/2008 | 13,0600 | 1,48% | 12,8500 | 13,1300 | 12,7400 | 66.372 | ,00 |
| 21/2/2008 | 12,8700 | 3,96% | 12,4700 | 12,8700 | 12,3600 | 165.237 | ,00 |
| 20/2/2008 | 12,3800 | -3,36% | 12,6600 | 12,6800 | 12,3800 | 127.185 | ,00 |
| 19/2/2008 | 12,8100 | 1,91% | 12,4900 | 12,8500 | 12,4300 | 65.423 | ,00 |
| 18/2/2008 | 12,5700 | 0,32% | 12,5300 | 12,5900 | 12,4000 | 19.998 | ,00 |
| 15/2/2008 | 12,5300 | -3,02% | 12,9200 | 12,9200 | 12,4500 | 68.536 | ,00 |
| 14/2/2008 | 12,9200 | 3,28% | 12,5700 | 12,9200 | 12,5700 | 97.530 | ,00 |
| 13/2/2008 | 12,5100 | 1,38% | 12,4300 | 12,6600 | 12,2200 | 76.778 | ,00 |
| 12/2/2008 | 12,3400 | 1,98% | 12,1800 | 12,3400 | 12,1300 | 150.653 | ,00 |
| 11/2/2008 | 12,1000 | -2,10% | 12,2800 | 12,2800 | 12,1000 | 81.715 | ,00 |
| 08/2/2008 | 12,3600 | 0,32% | 12,5300 | 12,5500 | 12,2200 | 65.573 | ,00 |
| 07/2/2008 | 12,3200 | 0,00% | 12,4000 | 12,4000 | 12,2800 | 41.632 | ,00 |
| 06/2/2008 | 12,3200 | -1,83% | 12,4700 | 12,4700 | 12,2800 | 122.292 | ,00 |
| 05/2/2008 | 12,5500 | -0,48% | 12,5500 | 12,6100 | 12,3400 | 75.783 | ,00 |
| 04/2/2008 | 12,6100 | 2,02% | 12,4900 | 12,6300 | 12,4500 | 98.201 | ,00 |
| 01/2/2008 | 12,3600 | 2,15% | 12,2800 | 12,4700 | 12,2200 | 161.573 | ,00 |
| 31/1/2008 | 12,1000 | -1,63% | 12,3600 | 12,5500 | 12,1000 | 240.770 | ,00 |
| 30/1/2008 | 12,3000 | -0,89% | 12,4100 | 12,5300 | 12,2400 | 56.538 | ,00 |
| 29/1/2008 | 12,4100 | 1,06% | 12,2800 | 12,5500 | 12,2800 | 220.065 | ,00 |
| 28/1/2008 | 12,2800 | 0,00% | 12,1000 | 12,2800 | 11,8300 | 74.897 | ,00 |
| 25/1/2008 | 12,2800 | -0,65% | 12,7200 | 12,8500 | 12,1800 | 205.768 | ,00 |
| 24/1/2008 | 12,3600 | 6,37% | 12,2800 | 12,4300 | 11,8900 | 316.407 | ,00 |
| 23/1/2008 | 11,6200 | -5,07% | 12,3800 | 12,7200 | 11,6200 | 330.277 | ,00 |
| 22/1/2008 | 12,2400 | -3,32% | 11,8300 | 12,7600 | 11,7000 | 251.253 | ,00 |
| 21/1/2008 | 12,6600 | -6,01% | 13,3100 | 13,3100 | 12,6600 | 156.576 | ,00 |
| 18/1/2008 | 13,4700 | 0,00% | 13,4000 | 13,8900 | 13,2300 | 131.127 | ,00 |
| 17/1/2008 | 13,4700 | 1,20% | 13,3300 | 13,5700 | 13,0400 | 123.851 | ,00 |
| 16/1/2008 | 13,3100 | -2,85% | 13,6600 | 13,7400 | 13,2700 | 164.298 | ,00 |
| 15/1/2008 | 13,7000 | -4,46% | 14,3400 | 14,3400 | 13,6800 | 123.240 | ,00 |
| 14/1/2008 | 14,3400 | 0,77% | 14,2300 | 14,4200 | 14,2100 | 62.983 | ,00 |
| 11/1/2008 | 14,2300 | -1,86% | 14,5000 | 14,7100 | 13,9700 | 135.546 | ,00 |
| 10/1/2008 | 14,5000 | -2,23% | 14,8300 | 14,9700 | 14,5000 | 76.759 | ,00 |
| 09/1/2008 | 14,8300 | -3,01% | 15,0400 | 15,2000 | 14,8300 | 78.461 | ,00 |
| 08/1/2008 | 15,2900 | 2,07% | 14,8700 | 15,2900 | 14,7700 | 81.797 | ,00 |
| 07/1/2008 | 14,9800 | -0,93% | 15,1200 | 15,1200 | 14,7500 | 54.267 | ,00 |
| 04/1/2008 | 15,1200 | -0,85% | 15,0800 | 15,3700 | 15,0000 | 77.656 | ,00 |
| 03/1/2008 | 15,2500 | 0,00% | 15,0000 | 15,2500 | 14,8700 | 46.407 | ,00 |
| 02/1/2008 | 15,2500 | 2,14% | 14,8100 | 15,2700 | 14,8100 | 39.699 | ,00 |
| 31/12/2007 | 14,9300 | 1,22% | 15,0000 | 15,0000 | 14,7500 | 13.925 | 207.439,38 |
| 28/12/2007 | 14,7500 | -1,80% | 15,0200 | 15,0200 | 14,7300 | 71.535 | 1.058.465,78 |
| 27/12/2007 | 15,0200 | -0,53% | 15,1200 | 15,1200 | 14,8900 | 44.629 | 670.974,82 |
| 24/12/2007 | 15,1000 | -0,13% | 14,9500 | 15,1000 | 14,8900 | 4.662 | 69.866,48 |
| 21/12/2007 | 15,1200 | 3,07% | 14,8300 | 15,1200 | 14,4800 | 145.666 | 2.142.500,48 |
| 20/12/2007 | 14,6700 | -2,07% | 14,9800 | 15,0200 | 14,6700 | 80.691 | 1.197.124,58 |
| 19/12/2007 | 14,9800 | -1,51% | 15,1200 | 15,1200 | 14,8100 | 139.762 | 2.085.979,66 |
| 18/12/2007 | 15,2100 | 3,26% | 14,7300 | 15,2100 | 14,7100 | 91.166 | 1.360.191,32 |
| 17/12/2007 | 14,7300 | -3,16% | 15,1200 | 15,1200 | 14,7100 | 208.218 | 3.084.095,80 |
| 14/12/2007 | 15,2100 | -0,65% | 15,4900 | 15,4900 | 15,2000 | 63.204 | 964.940,72 |
| 13/12/2007 | 15,3100 | -1,16% | 15,4900 | 15,5900 | 15,2300 | 156.495 | 2.421.959,88 |
| 12/12/2007 | 15,4900 | 0,00% | 15,1600 | 15,5700 | 15,1600 | 151.805 | 2.343.513,34 |
| 11/12/2007 | 15,4900 | -1,96% | 15,9700 | 16,0100 | 15,4300 | 162.146 | 2.535.907,88 |
| 10/12/2007 | 15,8000 | 3,20% | 15,4700 | 15,8800 | 15,2000 | 110.942 | 1.727.088,90 |
| 07/12/2007 | 15,3100 | 2,41% | 15,2300 | 15,3700 | 15,1800 | 213.637 | 3.268.586,70 |
| 06/12/2007 | 14,9500 | -1,52% | 15,1800 | 15,4500 | 14,9300 | 210.672 | 3.214.039,28 |
| 05/12/2007 | 15,1800 | 2,92% | 14,6500 | 15,3900 | 14,6500 | 176.553 | 2.675.321,92 |
| 04/12/2007 | 14,7500 | 0,27% | 14,5500 | 14,8300 | 14,5100 | 255.989 | 3.759.668,42 |
| 03/12/2007 | 14,7100 | 5,90% | 14,1700 | 14,7300 | 14,1700 | 312.145 | 4.546.425,90 |
| 30/11/2007 | 13,8900 | -4,40% | 14,5500 | 14,7300 | 13,8900 | 725.378 | 10.276.632,24 |
| 29/11/2007 | 14,5300 | -1,62% | 14,7700 | 14,9700 | 14,5000 | 266.880 | 3.922.714,80 |
| 28/11/2007 | 14,7700 | -0,14% | 15,0600 | 15,0600 | 14,5300 | 353.508 | 5.199.990,96 |
| 27/11/2007 | 14,7900 | -3,27% | 15,2100 | 15,2100 | 14,7300 | 106.792 | 1.603.718,56 |
| 26/11/2007 | 15,2900 | 0,53% | 15,3700 | 15,3900 | 15,2300 | 55.129 | 843.872,10 |
| 23/11/2007 | 15,2100 | -0,39% | 15,1400 | 15,4200 | 15,0800 | 101.798 | ,00 |
| 22/11/2007 | 15,2700 | 0,73% | 15,1600 | 15,3500 | 15,1200 | 87.630 | 2.886.403,10 |
| 21/11/2007 | 15,1600 | -3,93% | 15,5900 | 15,6800 | 15,1600 | 158.101 | 2.437.118,22 |
| 20/11/2007 | 15,7800 | -0,25% | 15,8600 | 15,9500 | 15,7600 | 116.113 | 1.838.462,06 |
| 19/11/2007 | 15,8200 | -1,74% | 16,0400 | 16,1000 | 15,7800 | 76.029 | 1.211.121,64 |
| 16/11/2007 | 16,1000 | 0,00% | 16,2900 | 16,3100 | 16,0300 | 65.311 | 1.051.250,38 |
| 15/11/2007 | 16,1000 | -1,29% | 16,3500 | 16,3800 | 16,0400 | 86.490 | 1.407.731,26 |
| 14/11/2007 | 16,3100 | 1,56% | 16,3300 | 16,4400 | 16,1500 | 65.095 | 1.061.097,00 |
| 13/11/2007 | 16,0600 | 0,56% | 16,0400 | 16,3100 | 15,8800 | 106.351 | 1.706.145,44 |
| 12/11/2007 | 15,9700 | 0,13% | 15,9500 | 16,0600 | 15,8800 | 127.680 | 2.045.266,64 |
| 09/11/2007 | 15,9500 | -2,45% | 16,3500 | 16,3600 | 15,9500 | 126.565 | 2.033.020,00 |
| 08/11/2007 | 16,3500 | -1,15% | 16,5400 | 16,5400 | 16,2300 | 87.853 | 1.436.740,38 |
| 07/11/2007 | 16,5400 | 2,54% | 16,1500 | 16,5400 | 16,0800 | 138.503 | 2.264.446,28 |
| 06/11/2007 | 16,1300 | 0,44% | 16,0600 | 16,1900 | 16,0300 | 114.521 | 1.843.256,48 |
| 05/11/2007 | 16,0600 | -0,25% | 16,1700 | 16,1700 | 16,0100 | 69.783 | 1.121.273,62 |
| 02/11/2007 | 16,1000 | 0,25% | 16,0100 | 16,1900 | 15,9500 | 85.141 | 1.367.564,14 |
| 01/11/2007 | 16,0600 | -0,37% | 16,2500 | 16,2500 | 15,9900 | 149.211 | 2.403.370,70 |
| 31/10/2007 | 16,1200 | 0,12% | 16,1500 | 16,2900 | 16,0600 | 304.332 | 4.911.538,06 |
| 30/10/2007 | 16,1000 | -1,71% | 16,1500 | 16,2500 | 16,0800 | 259.081 | 4.183.685,68 |
| 29/10/2007 | 16,3800 | 0,18% | 16,3500 | 16,5200 | 16,3100 | 140.560 | 2.305.057,48 |
| 26/10/2007 | 16,3500 | 1,24% | 16,2700 | 16,4200 | 16,1300 | 151.527 | 2.466.364,20 |
| 25/10/2007 | 16,1500 | -1,52% | 16,5200 | 16,7000 | 16,0800 | 257.669 | 4.204.438,10 |
| 24/10/2007 | 16,4000 | -1,38% | 16,8500 | 16,8500 | 16,4000 | 93.383 | 1.546.471,80 |
| 23/10/2007 | 16,6300 | 0,79% | 16,7200 | 16,8000 | 16,6000 | 52.078 | 868.228,88 |
| 22/10/2007 | 16,5000 | -1,90% | 16,6300 | 16,6700 | 16,5000 | 80.760 | 1.339.423,38 |
| 19/10/2007 | 16,8200 | -1,35% | 17,0100 | 17,2600 | 16,8200 | 142.070 | 2.408.363,42 |
| 18/10/2007 | 17,0500 | -1,39% | 17,2000 | 17,3600 | 17,0100 | 152.179 | 2.611.861,12 |
| 17/10/2007 | 17,2900 | -0,63% | 17,4000 | 17,5200 | 17,2900 | 84.650 | 1.472.116,30 |
| 16/10/2007 | 17,4000 | -1,42% | 17,6100 | 17,6100 | 17,3300 | 80.692 | 1.408.701,80 |
| 15/10/2007 | 17,6500 | 0,00% | 17,8400 | 17,8400 | 17,6100 | 33.128 | 585.493,46 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|