| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)
5,0400 €
0,0200 (0,40%)
- Άνοιγμα 4,9600
- Υψηλό 5,0600
- Χαμηλό 4,9600
- Όγκος 1.735
- Τζίρος 8.656 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 0,8000 | -4,76% | 0,8000 | 0,8200 | 0,7900 | 3.950 | ,00 |
| 17/9/2008 | 0,8400 | -7,69% | 0,9300 | 0,9600 | 0,8300 | 33.650 | ,00 |
| 16/9/2008 | 0,9100 | -6,19% | 0,9200 | 0,9500 | 0,9000 | 3.040 | ,00 |
| 15/9/2008 | 0,9700 | -9,35% | 1,0000 | 1,0800 | 0,9700 | 1.670 | ,00 |
| 12/9/2008 | 1,0700 | 0,00% | 0,9700 | 1,0900 | 0,9700 | 3.037 | ,00 |
| 11/9/2008 | 1,0700 | 0,00% | 1,0300 | 1,0700 | 1,0300 | 210 | ,00 |
| 10/9/2008 | 1,0700 | -2,73% | 1,0700 | 1,0800 | 1,0500 | 932 | ,00 |
| 09/9/2008 | 1,1000 | -0,90% | 1,0800 | 1,1000 | 1,0700 | 362 | ,00 |
| 08/9/2008 | 1,1100 | 2,78% | 1,1000 | 1,1100 | 1,0100 | 2.220 | ,00 |
| 05/9/2008 | 1,0800 | -6,09% | 1,0800 | 1,1200 | 1,0800 | 250 | ,00 |
| 04/9/2008 | 1,1500 | 0,88% | 1,1500 | 1,2200 | 1,0400 | 1.335 | ,00 |
| 03/9/2008 | 1,1400 | 0,00% | 1,2100 | 1,2100 | 1,1000 | 350 | ,00 |
| 02/9/2008 | 1,1400 | 0,00% | 1,2100 | 1,2100 | 1,1400 | 252 | ,00 |
| 01/9/2008 | 1,1400 | -5,79% | 1,1700 | 1,1700 | 1,1400 | 176 | ,00 |
| 29/8/2008 | 1,2100 | 4,31% | 1,2100 | 1,2100 | 1,2100 | 2 | ,00 |
| 28/8/2008 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 2 | ,00 |
| 27/8/2008 | 1,1500 | 2,68% | 1,1000 | 1,1600 | 1,1000 | 2.280 | ,00 |
| 26/8/2008 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 1.498 | ,00 |
| 25/8/2008 | 1,1200 | -1,75% | 1,1700 | 1,1700 | 1,1200 | 604 | ,00 |
| 22/8/2008 | 1,1400 | -0,87% | 1,1200 | 1,1400 | 1,1200 | 302 | ,00 |
| 21/8/2008 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 30 | ,00 |
| 20/8/2008 | 1,1600 | 0,00% | 1,2100 | 1,2100 | 1,1200 | 84 | ,00 |
| 19/8/2008 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 1 | ,00 |
| 18/8/2008 | 1,1700 | 0,00% | 1,2100 | 1,2100 | 1,1700 | 107 | ,00 |
| 14/8/2008 | 1,1700 | 1,74% | 1,1100 | 1,1700 | 1,1100 | 60 | ,00 |
| 13/8/2008 | 1,1500 | -1,71% | 1,1300 | 1,1600 | 1,0900 | 3.650 | ,00 |
| 12/8/2008 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 5 | ,00 |
| 11/8/2008 | 1,1700 | -0,85% | 1,1600 | 1,1700 | 1,1100 | 3.310 | ,00 |
| 08/8/2008 | 1,1800 | -1,67% | 1,1700 | 1,1900 | 1,1200 | 1.230 | ,00 |
| 07/8/2008 | 1,2000 | 0,00% | 1,1400 | 1,2000 | 1,1400 | 780 | ,00 |
| 06/8/2008 | 1,2000 | 0,00% | 1,2300 | 1,2300 | 1,2000 | 38 | ,00 |
| 05/8/2008 | 1,2000 | 2,56% | 1,1500 | 1,2100 | 1,1500 | 5.380 | ,00 |
| 04/8/2008 | 1,1700 | -2,50% | 1,1700 | 1,1700 | 1,1500 | 2.250 | ,00 |
| 01/8/2008 | 1,2000 | 3,45% | 1,1400 | 1,2000 | 1,1400 | 1.000 | ,00 |
| 31/7/2008 | 1,1600 | 0,00% | 1,1200 | 1,1600 | 1,1100 | 1.810 | ,00 |
| 30/7/2008 | 1,1600 | -1,69% | 1,1300 | 1,1600 | 1,1300 | 1.150 | ,00 |
| 29/7/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 28/7/2008 | 1,1800 | 0,85% | 1,1400 | 1,1800 | 1,1400 | 750 | ,00 |
| 25/7/2008 | 1,1700 | 0,86% | 1,0900 | 1,1700 | 1,0900 | 1.017 | ,00 |
| 24/7/2008 | 1,1600 | 2,65% | 1,1000 | 1,1600 | 1,0900 | 2.114 | ,00 |
| 23/7/2008 | 1,1300 | 0,00% | 1,1400 | 1,1400 | 1,1000 | 570 | ,00 |
| 22/7/2008 | 1,1300 | -0,88% | 1,0400 | 1,1300 | 1,0400 | 4.110 | ,00 |
| 21/7/2008 | 1,1400 | 0,88% | 1,0800 | 1,1400 | 1,0800 | 3.320 | ,00 |
| 18/7/2008 | 1,1300 | 2,73% | 1,0900 | 1,1300 | 1,0900 | 1.140 | ,00 |
| 17/7/2008 | 1,1000 | 1,85% | 1,0700 | 1,1100 | 1,0700 | 6.690 | ,00 |
| 16/7/2008 | 1,0800 | -5,26% | 1,1000 | 1,1000 | 1,0500 | 5.927 | ,00 |
| 15/7/2008 | 1,1400 | -4,20% | 1,1400 | 1,1600 | 1,1300 | 1.960 | ,00 |
| 14/7/2008 | 1,1900 | -4,80% | 1,1600 | 1,2200 | 1,1300 | 11.330 | ,00 |
| 11/7/2008 | 1,2500 | -0,79% | 1,2200 | 1,2500 | 1,1800 | 3.197 | ,00 |
| 10/7/2008 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2600 | 3 | ,00 |
| 09/7/2008 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 2.570 | ,00 |
| 08/7/2008 | 1,2200 | 4,27% | 1,1000 | 1,2300 | 1,1000 | 2.176 | ,00 |
| 07/7/2008 | 1,1700 | 1,74% | 1,1400 | 1,1700 | 1,1200 | 550 | ,00 |
| 04/7/2008 | 1,1500 | 7,48% | 1,1100 | 1,1500 | 1,0800 | 7.400 | ,00 |
| 03/7/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0100 | 2.769 | ,00 |
| 02/7/2008 | 1,0700 | -6,96% | 1,1300 | 1,1900 | 1,0700 | 4.470 | ,00 |
| 01/7/2008 | 1,1500 | -6,50% | 1,2000 | 1,2000 | 1,1500 | 4.130 | ,00 |
| 30/6/2008 | 1,2300 | -0,81% | 1,2100 | 1,3000 | 1,1900 | 2.870 | ,00 |
| 27/6/2008 | 1,2400 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 2.340 | ,00 |
| 26/6/2008 | 1,2400 | -2,36% | 1,2700 | 1,2900 | 1,2200 | 5.140 | ,00 |
| 25/6/2008 | 1,2700 | -0,78% | 1,2600 | 1,2700 | 1,2500 | 1.411 | ,00 |
| 24/6/2008 | 1,2800 | -0,78% | 1,3000 | 1,3000 | 1,2200 | 750 | ,00 |
| 23/6/2008 | 1,2900 | -2,27% | 1,2300 | 1,2900 | 1,2200 | 605 | ,00 |
| 20/6/2008 | 1,3200 | 3,94% | 1,2300 | 1,3200 | 1,2000 | 1.990 | ,00 |
| 19/6/2008 | 1,2700 | -1,55% | 1,2800 | 1,2800 | 1,2400 | 430 | ,00 |
| 18/6/2008 | 1,2900 | 2,38% | 1,2000 | 1,2900 | 1,2000 | 70 | ,00 |
| 17/6/2008 | 1,2600 | -2,33% | 1,3200 | 1,3200 | 1,2600 | 2.310 | ,00 |
| 13/6/2008 | 1,2900 | 0,00% | 1,2400 | 1,2900 | 1,2400 | 2.580 | ,00 |
| 12/6/2008 | 1,2900 | -3,73% | 1,2900 | 1,2900 | 1,2900 | 30 | ,00 |
| 11/6/2008 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 10/6/2008 | 1,3400 | 0,75% | 1,2500 | 1,3400 | 1,2500 | 2.395 | ,00 |
| 09/6/2008 | 1,3300 | 3,10% | 1,2400 | 1,3400 | 1,2400 | 10.980 | ,00 |
| 06/6/2008 | 1,2900 | -0,77% | 1,2600 | 1,2900 | 1,2600 | 2.300 | ,00 |
| 05/6/2008 | 1,3000 | -2,26% | 1,3300 | 1,3300 | 1,2500 | 10.380 | ,00 |
| 04/6/2008 | 1,3300 | 0,00% | 1,3000 | 1,3300 | 1,2700 | 2.746 | ,00 |
| 03/6/2008 | 1,3300 | 5,56% | 1,2600 | 1,3400 | 1,2500 | 68.628 | ,00 |
| 02/6/2008 | 1,2600 | -0,79% | 1,2900 | 1,2900 | 1,2400 | 8.024 | ,00 |
| 30/5/2008 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2200 | 2.609 | ,00 |
| 29/5/2008 | 1,2600 | 0,80% | 1,2100 | 1,2700 | 1,2000 | 1.170 | ,00 |
| 28/5/2008 | 1,2500 | 0,81% | 1,2700 | 1,2700 | 1,2500 | 2.700 | ,00 |
| 27/5/2008 | 1,2400 | -3,88% | 1,2600 | 1,2600 | 1,2200 | 8.084 | ,00 |
| 26/5/2008 | 1,2900 | -2,27% | 1,2200 | 1,2900 | 1,2200 | 1.332 | ,00 |
| 23/5/2008 | 1,3200 | -1,49% | 1,2700 | 1,3200 | 1,2700 | 1.850 | ,00 |
| 22/5/2008 | 1,3400 | -1,47% | 1,3000 | 1,3400 | 1,3000 | 101 | ,00 |
| 21/5/2008 | 1,3600 | -0,73% | 1,3300 | 1,3600 | 1,3100 | 1.850 | ,00 |
| 20/5/2008 | 1,3700 | -1,44% | 1,2800 | 1,3700 | 1,2800 | 2.460 | ,00 |
| 19/5/2008 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 4.310 | ,00 |
| 16/5/2008 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 15/5/2008 | 1,3900 | 1,46% | 1,3500 | 1,3900 | 1,3300 | 2.920 | ,00 |
| 14/5/2008 | 1,3700 | -0,72% | 1,3200 | 1,3900 | 1,3000 | 5.506 | ,00 |
| 13/5/2008 | 1,3800 | 1,47% | 1,3400 | 1,3800 | 1,3000 | 9.154 | ,00 |
| 12/5/2008 | 1,3600 | 3,03% | 1,3800 | 1,3800 | 1,3400 | 5.070 | ,00 |
| 09/5/2008 | 1,3200 | -0,75% | 1,2800 | 1,3600 | 1,2800 | 10.350 | ,00 |
| 08/5/2008 | 1,3300 | -0,75% | 1,3500 | 1,3500 | 1,3100 | 5.750 | ,00 |
| 07/5/2008 | 1,3400 | 0,00% | 1,3100 | 1,3400 | 1,3100 | 1.750 | ,00 |
| 06/5/2008 | 1,3400 | 1,52% | 1,2900 | 1,3600 | 1,2900 | 2.250 | ,00 |
| 05/5/2008 | 1,3200 | 0,00% | 1,2700 | 1,3300 | 1,2700 | 7.705 | ,00 |
| 02/5/2008 | 1,3200 | 2,33% | 1,2800 | 1,3200 | 1,2800 | 13.201 | ,00 |
| 30/4/2008 | 1,2900 | 3,20% | 1,2000 | 1,3000 | 1,2000 | 6.801 | ,00 |
| 29/4/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 2.000 | ,00 |
| 24/4/2008 | 1,2500 | 0,00% | 1,2300 | 1,2600 | 1,2000 | 3.369 | ,00 |
| 23/4/2008 | 1,2500 | -0,79% | 1,2000 | 1,2500 | 1,2000 | 4.620 | ,00 |
| 22/4/2008 | 1,2600 | 0,00% | 1,2300 | 1,2600 | 1,2300 | 1.430 | ,00 |
| 21/4/2008 | 1,2600 | -0,79% | 1,2200 | 1,2600 | 1,2000 | 5.705 | ,00 |
| 18/4/2008 | 1,2700 | 1,60% | 1,2500 | 1,2800 | 1,2500 | 5.805 | ,00 |
| 17/4/2008 | 1,2500 | 0,81% | 1,2000 | 1,2500 | 1,2000 | 550 | ,00 |
| 16/4/2008 | 1,2400 | 0,81% | 1,1500 | 1,2600 | 1,1200 | 9.191 | ,00 |
| 15/4/2008 | 1,2300 | 0,00% | 1,2100 | 1,2300 | 1,2100 | 300 | ,00 |
| 14/4/2008 | 1,2300 | -3,15% | 1,1900 | 1,2300 | 1,1900 | 8.100 | ,00 |
| 11/4/2008 | 1,2700 | -0,78% | 1,2000 | 1,2800 | 1,2000 | 7.510 | ,00 |
| 10/4/2008 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2200 | 1.530 | ,00 |
| 09/4/2008 | 1,3000 | 2,36% | 1,2500 | 1,3000 | 1,2500 | 4.880 | ,00 |
| 08/4/2008 | 1,2700 | 4,10% | 1,2000 | 1,2800 | 1,1800 | 13.030 | ,00 |
| 07/4/2008 | 1,2200 | 2,52% | 1,2000 | 1,2400 | 1,1500 | 26.481 | ,00 |
| 04/4/2008 | 1,1900 | 1,71% | 1,1900 | 1,2000 | 1,1300 | 7.770 | ,00 |
| 03/4/2008 | 1,1700 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 3.438 | ,00 |
| 02/4/2008 | 1,1700 | -4,10% | 1,1900 | 1,2200 | 1,1400 | 19.216 | ,00 |
| 01/4/2008 | 1,2200 | 2,52% | 1,1900 | 1,2700 | 1,1900 | 23.773 | ,00 |
| 31/3/2008 | 1,1900 | 17,82% | 0,9800 | 1,1900 | 0,9800 | 49.451 | ,00 |
| 28/3/2008 | 1,0100 | 5,21% | 0,9400 | 1,0100 | 0,9400 | 31.714 | ,00 |
| 27/3/2008 | 0,9600 | 4,35% | 0,9400 | 0,9900 | 0,9400 | 26.064 | ,00 |
| 26/3/2008 | 0,9200 | 2,22% | 0,9500 | 0,9500 | 0,8900 | 7.166 | ,00 |
| 20/3/2008 | 0,9000 | -1,10% | 0,9000 | 0,9000 | 0,9000 | 1 | ,00 |
| 19/3/2008 | 0,9100 | -1,09% | 0,8900 | 0,9200 | 0,8800 | 3.747 | ,00 |
| 18/3/2008 | 0,9200 | 0,00% | 0,9000 | 0,9200 | 0,8900 | 6.916 | ,00 |
| 17/3/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,8900 | 5.082 | ,00 |
| 14/3/2008 | 0,9200 | -4,17% | 0,9700 | 0,9700 | 0,9100 | 7.660 | ,00 |
| 13/3/2008 | 0,9600 | 0,00% | 0,9400 | 0,9900 | 0,9100 | 15.861 | ,00 |
| 12/3/2008 | 0,9600 | -1,03% | 0,9800 | 0,9800 | 0,9500 | 10.330 | ,00 |
| 11/3/2008 | 0,9700 | 0,00% | 0,9600 | 0,9700 | 0,9300 | 4.520 | ,00 |
| 07/3/2008 | 0,9700 | -1,02% | 0,9300 | 0,9700 | 0,9300 | 1.437 | ,00 |
| 06/3/2008 | 0,9800 | -2,00% | 0,9700 | 0,9800 | 0,9400 | 1.497 | ,00 |
| 03/3/2008 | 1,0000 | 0,00% | 0,9600 | 1,0000 | 0,9600 | 450 | ,00 |
| 29/2/2008 | 1,0000 | 2,04% | 0,9600 | 1,0000 | 0,9600 | 640 | ,00 |
| 28/2/2008 | 0,9800 | -2,97% | 0,9900 | 1,0200 | 0,9800 | 4.788 | ,00 |
| 27/2/2008 | 1,0100 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 1.340 | ,00 |
| 26/2/2008 | 1,0100 | -0,98% | 1,0200 | 1,0400 | 1,0100 | 1.650 | ,00 |
| 25/2/2008 | 1,0200 | -0,97% | 1,0200 | 1,0600 | 1,0100 | 10.280 | ,00 |
| 22/2/2008 | 1,0300 | -0,96% | 1,0200 | 1,0300 | 1,0000 | 20.369 | ,00 |
| 21/2/2008 | 1,0400 | 0,97% | 1,0100 | 1,0400 | 1,0100 | 11.950 | ,00 |
| 20/2/2008 | 1,0300 | -1,90% | 1,0200 | 1,0300 | 1,0000 | 7.520 | ,00 |
| 19/2/2008 | 1,0500 | 0,96% | 1,0800 | 1,0800 | 1,0300 | 8.866 | ,00 |
| 18/2/2008 | 1,0400 | 2,97% | 1,0100 | 1,0400 | 1,0000 | 7.390 | ,00 |
| 15/2/2008 | 1,0100 | -5,61% | 1,0700 | 1,0700 | 1,0100 | 6.550 | ,00 |
| 14/2/2008 | 1,0700 | 4,90% | 1,0300 | 1,0700 | 1,0200 | 4.740 | ,00 |
| 13/2/2008 | 1,0200 | 3,03% | 0,9900 | 1,0300 | 0,9900 | 5.235 | ,00 |
| 12/2/2008 | 0,9900 | 3,13% | 0,9600 | 1,0000 | 0,9600 | 5.815 | ,00 |
| 11/2/2008 | 0,9600 | -5,88% | 0,9500 | 1,0000 | 0,9500 | 9.960 | ,00 |
| 08/2/2008 | 1,0200 | -1,92% | 1,0200 | 1,0300 | 0,9900 | 2.955 | ,00 |
| 07/2/2008 | 1,0400 | -0,95% | 1,0100 | 1,0500 | 1,0000 | 6.450 | ,00 |
| 06/2/2008 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0200 | 3.740 | ,00 |
| 05/2/2008 | 1,0700 | -4,46% | 1,0700 | 1,0800 | 1,0200 | 15.100 | ,00 |
| 04/2/2008 | 1,1200 | -0,88% | 1,1000 | 1,1200 | 1,1000 | 3.166 | ,00 |
| 01/2/2008 | 1,1300 | 0,00% | 1,0700 | 1,1400 | 1,0700 | 5.545 | ,00 |
| 31/1/2008 | 1,1300 | -2,59% | 1,1600 | 1,1600 | 1,0600 | 1.803 | ,00 |
| 30/1/2008 | 1,1600 | 1,75% | 1,1700 | 1,1700 | 1,1100 | 4.023 | ,00 |
| 29/1/2008 | 1,1400 | 0,88% | 1,2000 | 1,2000 | 1,1200 | 12.862 | ,00 |
| 28/1/2008 | 1,1300 | 4,63% | 1,0000 | 1,1500 | 1,0000 | 8.019 | ,00 |
| 25/1/2008 | 1,0800 | 1,89% | 1,1300 | 1,1300 | 1,0100 | 19.302 | ,00 |
| 24/1/2008 | 1,0600 | 11,58% | 1,0100 | 1,1100 | 0,9500 | 16.993 | ,00 |
| 23/1/2008 | 0,9500 | -5,94% | 1,0900 | 1,1100 | 0,9400 | 21.356 | ,00 |
| 22/1/2008 | 1,0100 | -4,72% | 1,0100 | 1,0900 | 0,9600 | 10.794 | ,00 |
| 21/1/2008 | 1,0600 | -10,92% | 1,0800 | 1,1800 | 1,0200 | 12.423 | ,00 |
| 18/1/2008 | 1,1900 | 2,59% | 1,1000 | 1,2200 | 1,1000 | 10.851 | ,00 |
| 17/1/2008 | 1,1600 | 2,65% | 1,0700 | 1,1600 | 1,0700 | 18.820 | ,00 |
| 16/1/2008 | 1,1300 | 4,63% | 0,9800 | 1,1400 | 0,9800 | 26.411 | ,00 |
| 15/1/2008 | 1,0800 | -8,47% | 1,1600 | 1,1700 | 1,0700 | 27.730 | ,00 |
| 14/1/2008 | 1,1800 | -0,84% | 1,1900 | 1,2000 | 1,1400 | 3.991 | ,00 |
| 11/1/2008 | 1,1900 | -1,65% | 1,1300 | 1,2400 | 1,1200 | 25.390 | ,00 |
| 10/1/2008 | 1,2100 | -6,92% | 1,2600 | 1,2800 | 1,2000 | 21.169 | ,00 |
| 09/1/2008 | 1,3000 | -8,45% | 1,3300 | 1,3500 | 1,2800 | 34.241 | ,00 |
| 08/1/2008 | 1,4200 | -1,39% | 1,4000 | 1,4200 | 1,3800 | 590 | ,00 |
| 07/1/2008 | 1,4400 | -3,36% | 1,4900 | 1,4900 | 1,4100 | 3.130 | ,00 |
| 04/1/2008 | 1,4900 | -1,97% | 1,4300 | 1,5300 | 1,4300 | 3.750 | ,00 |
| 03/1/2008 | 1,5200 | -0,65% | 1,5300 | 1,5300 | 1,4600 | 14.751 | ,00 |
| 02/1/2008 | 1,5300 | 1,32% | 1,4900 | 1,5500 | 1,4900 | 21.335 | ,00 |
| 31/12/2007 | 1,5100 | 5,59% | 1,3600 | 1,5500 | 1,3500 | 30.750 | 45.465,30 |
| 28/12/2007 | 1,4300 | -1,38% | 1,3800 | 1,4400 | 1,3800 | 1.010 | 1.429,80 |
| 27/12/2007 | 1,4500 | -0,68% | 1,4100 | 1,4500 | 1,3700 | 8.540 | 12.174,20 |
| 24/12/2007 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4100 | 2.040 | 2.953,60 |
| 21/12/2007 | 1,4600 | 2,10% | 1,3900 | 1,4600 | 1,3900 | 3.340 | 4.794,30 |
| 20/12/2007 | 1,4300 | 0,70% | 1,4300 | 1,4400 | 1,3800 | 9.390 | 13.142,20 |
| 19/12/2007 | 1,4200 | 3,65% | 1,3500 | 1,4200 | 1,3500 | 7.264 | 10.018,05 |
| 18/12/2007 | 1,3700 | -2,14% | 1,3400 | 1,3700 | 1,3400 | 3.465 | 4.653,55 |
| 17/12/2007 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3300 | 6.055 | 8.157,60 |
| 14/12/2007 | 1,4000 | 0,00% | 1,3800 | 1,4500 | 1,3800 | 16.294 | 23.169,46 |
| 13/12/2007 | 1,4000 | -2,10% | 1,3800 | 1,4200 | 1,3800 | 650 | 909,09 |
| 12/12/2007 | 1,4300 | 0,00% | 1,3600 | 1,4400 | 1,3600 | 1.215 | 1.733,35 |
| 11/12/2007 | 1,4300 | 0,00% | 1,4000 | 1,4300 | 1,3900 | 5.030 | 7.088,10 |
| 10/12/2007 | 1,4300 | 0,00% | 1,3700 | 1,4300 | 1,3600 | 6.740 | 9.516,25 |
| 07/12/2007 | 1,4300 | 0,70% | 1,3800 | 1,4500 | 1,3600 | 6.115 | 8.596,13 |
| 06/12/2007 | 1,4200 | 2,90% | 1,3800 | 1,4200 | 1,3400 | 6.030 | 8.368,47 |
| 05/12/2007 | 1,3800 | 2,99% | 1,3200 | 1,3800 | 1,3000 | 20.480 | 27.217,50 |
| 04/12/2007 | 1,3400 | -6,94% | 1,4400 | 1,4400 | 1,3100 | 32.970 | 44.432,30 |
| 03/12/2007 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4000 | 7.239 | 10.234,15 |
| 30/11/2007 | 1,4400 | -0,69% | 1,4200 | 1,4400 | 1,4100 | 1.000 | 1.414,00 |
| 29/11/2007 | 1,4500 | 0,00% | 1,4500 | 1,4600 | 1,4000 | 11.910 | 16.924,80 |
| 28/11/2007 | 1,4500 | 2,11% | 1,4200 | 1,4600 | 1,4000 | 21.510 | 30.614,70 |
| 27/11/2007 | 1,4200 | -2,74% | 1,4600 | 1,4600 | 1,3600 | 19.169 | 27.086,50 |
| 26/11/2007 | 1,4600 | -2,67% | 1,4900 | 1,5800 | 1,4000 | 29.440 | 4.268.100,00 |
| 23/11/2007 | 1,5000 | -3,85% | 1,4200 | 1,5700 | 1,4200 | 28.590 | 41.892,35 |
| 22/11/2007 | 1,5600 | -2,50% | 1,4500 | 1,5600 | 1,4500 | 4.895 | 7.304,45 |
| 21/11/2007 | 1,6000 | -6,98% | 1,5700 | 1,6100 | 1,5500 | 6.430 | 10.051,00 |
| 20/11/2007 | 1,7200 | -1,15% | 1,6600 | 1,7300 | 1,5900 | 5.530 | 770.092,00 |
| 19/11/2007 | 1,7400 | -2,79% | 1,7000 | 1,7400 | 1,6900 | 900 | 1.543,50 |
| 16/11/2007 | 1,7900 | -0,56% | 1,7000 | 1,8100 | 1,6400 | 1.660 | 2.850,40 |
| 15/11/2007 | 1,8000 | 0,56% | 1,8600 | 1,8600 | 1,8000 | 1.600 | 2.940,00 |
| 14/11/2007 | 1,7900 | -66,97% | 1,8400 | 1,9200 | 1,7800 | 16.260 | 29.867,16 |
| 13/11/2007 | 5,4200 | 0,74% | 5,3800 | 5,5800 | 5,0600 | 3.557 | 1.909.764,00 |
| 12/11/2007 | 5,3800 | 3,46% | 5,1400 | 5,4600 | 5,1200 | 6.291 | 32.867,00 |
| 09/11/2007 | 5,2000 | 0,78% | 5,1800 | 5,4800 | 5,1000 | 14.996 | 78.843,00 |
| 08/11/2007 | 5,1600 | -1,15% | 4,7400 | 5,2000 | 4,7400 | 1.880 | 9.536,00 |
| 07/11/2007 | 5,2200 | 0,00% | 4,9600 | 5,3000 | 4,9600 | 570 | 2.975,60 |
| 06/11/2007 | 5,2200 | 0,38% | 5,1200 | 5,2400 | 5,0000 | 1.685 | 8.168,40 |
| 05/11/2007 | 5,2000 | -0,76% | 5,1000 | 5,2400 | 5,0800 | 1.950 | 9.977,40 |
| 02/11/2007 | 5,2400 | -0,38% | 4,9400 | 5,2600 | 4,9400 | 3.320 | 17.087,00 |
| 01/11/2007 | 5,2600 | -5,40% | 5,5000 | 5,6400 | 5,2200 | 4.450 | 23.812,00 |
| 31/10/2007 | 5,5600 | -2,11% | 5,6400 | 5,6400 | 5,5200 | 2.010 | 11.226,00 |
| 30/10/2007 | 5,6800 | -0,35% | 5,6000 | 5,6800 | 5,5800 | 1.410 | 7.934,00 |
| 29/10/2007 | 5,7000 | -0,35% | 5,5000 | 5,7000 | 5,5000 | 3.410 | 19.312,00 |
| 26/10/2007 | 5,7200 | -0,35% | 5,2000 | 5,7600 | 5,2000 | 1.950 | 11.086,00 |
| 25/10/2007 | 5,7400 | -1,03% | 5,8800 | 5,8800 | 5,6600 | 8.515 | 48.820,00 |
| 24/10/2007 | 5,8000 | 0,69% | 6,0200 | 6,0200 | 5,5400 | 13.460 | 77.072,40 |
| 23/10/2007 | 5,7600 | 3,60% | 5,7400 | 5,9400 | 5,7000 | 16.252 | 93.550,00 |
| 22/10/2007 | 5,5600 | 0,36% | 5,5400 | 5,5800 | 5,3800 | 15.500 | 85.313,00 |
| 19/10/2007 | 5,5400 | 1,09% | 5,4800 | 5,6000 | 5,4800 | 8.654 | 47.678,80 |
| 18/10/2007 | 5,4800 | 1,86% | 5,3800 | 5,6000 | 5,3600 | 9.597 | 52.183,60 |
| 17/10/2007 | 5,3800 | 1,89% | 5,1800 | 5,3800 | 5,1800 | 7.136 | 38.220,26 |
| 16/10/2007 | 5,2800 | -0,38% | 5,2800 | 5,3000 | 5,1800 | 8.800 | 45.870,00 |
| 15/10/2007 | 5,3000 | 0,38% | 5,2800 | 5,3000 | 5,2200 | 6.400 | 33.821,44 |
| 12/10/2007 | 5,2800 | -0,38% | 5,0800 | 5,3000 | 5,0800 | 5.890 | 30.980,60 |
| 11/10/2007 | 5,3000 | 3,52% | 4,9400 | 5,3600 | 4,9400 | 11.601 | 59.335,00 |
| 10/10/2007 | 5,1200 | 0,00% | 5,0800 | 5,1800 | 4,9600 | 6.180 | 31.331,00 |
| 09/10/2007 | 5,1200 | -0,39% | 4,9800 | 5,1200 | 4,9800 | 10.589 | 53.732,28 |
| 08/10/2007 | 5,1400 | -0,77% | 5,1200 | 5,1400 | 5,0400 | 12.066 | 61.445,00 |
| 05/10/2007 | 5,1800 | -0,38% | 5,2000 | 5,2600 | 5,0200 | 8.634 | 44.359,00 |
| 04/10/2007 | 5,2000 | 0,78% | 5,1600 | 5,3000 | 5,1000 | 16.638 | 86.085,00 |
| 03/10/2007 | 5,1600 | 6,17% | 4,9000 | 5,3200 | 4,8800 | 21.507 | 110.763,00 |
| 02/10/2007 | 4,8600 | 1,67% | 4,7600 | 4,8800 | 4,6400 | 7.611 | 36.493,76 |
| 01/10/2007 | 4,7800 | 1,27% | 4,6600 | 4,8000 | 4,6600 | 2.750 | 13.019,36 |
| 28/9/2007 | 4,7200 | 0,85% | 4,6800 | 4,8000 | 4,6000 | 11.743 | 55.248,80 |
| 27/9/2007 | 4,6800 | 3,54% | 4,6800 | 4,8600 | 4,4200 | 59.918 | 274.284,00 |
| 26/9/2007 | 4,5200 | -3,00% | 4,5000 | 4,6800 | 4,5000 | 9.630 | 43.810,80 |
| 25/9/2007 | 4,6600 | 0,00% | 4,5000 | 4,6600 | 4,5000 | 1.197 | 5.479,00 |
| 24/9/2007 | 4,6600 | 0,87% | 4,6200 | 4,7200 | 4,5000 | 8.386 | 38.807,00 |
| 21/9/2007 | 4,6200 | 1,76% | 4,4200 | 4,6400 | 4,4200 | 1.870 | 8.533,00 |
| 20/9/2007 | 4,5400 | 0,00% | 4,5600 | 4,5800 | 4,3800 | 568 | 2.565,80 |
| 19/9/2007 | 4,5400 | 3,65% | 4,3800 | 4,6200 | 4,3200 | 194.290 | 850.854,00 |
| 18/9/2007 | 4,3800 | -1,35% | 4,3000 | 4,4000 | 4,2400 | 980 | 4.232,80 |
| 17/9/2007 | 4,4400 | 0,00% | 4,4800 | 4,4800 | 4,3800 | 5.010 | 22.257,00 |
| 14/9/2007 | 4,4400 | 0,91% | 4,3400 | 4,4400 | 4,2400 | 4.350 | 19.069,00 |
| 13/9/2007 | 4,4000 | 1,38% | 4,2200 | 4,4000 | 4,1600 | 7.470 | 31.978,00 |
| 12/9/2007 | 4,3400 | 0,00% | 4,1600 | 4,3600 | 4,1600 | 1.490 | 6.379,00 |
| 11/9/2007 | 4,3400 | 2,84% | 4,2200 | 4,4000 | 4,1800 | 9.291 | 39.586,68 |
| 10/9/2007 | 4,2200 | 2,43% | 4,1000 | 4,2600 | 4,0800 | 4.278 | 17.903,00 |
| 07/9/2007 | 4,1200 | -9,25% | 4,5400 | 4,5400 | 4,1000 | 23.760 | 100.217,00 |
| 06/9/2007 | 4,5400 | 0,89% | 4,3400 | 4,5600 | 4,3000 | 10.236 | 45.474,00 |
| 05/9/2007 | 4,5000 | -1,32% | 4,6000 | 4,6400 | 4,3000 | 11.512 | 50.750,00 |
| 04/9/2007 | 4,5600 | -2,98% | 4,7800 | 4,8200 | 4,4200 | 5.271 | 24.329,00 |
| 03/9/2007 | 4,7000 | -1,67% | 4,6000 | 4,7000 | 4,5200 | 490 | 2.248,00 |
| 31/8/2007 | 4,7800 | -0,83% | 4,9200 | 4,9200 | 4,5400 | 183 | 888,34 |
| 30/8/2007 | 4,8200 | 0,00% | 4,5600 | 4,9800 | 4,5600 | 6.000 | 29.069,00 |
| 29/8/2007 | 4,8200 | 2,55% | 4,7000 | 4,8400 | 4,5800 | 5.223 | 24.676,00 |
| 28/8/2007 | 4,7000 | -1,67% | 4,7000 | 4,7000 | 4,4200 | 5.820 | 27.283,00 |
| 24/8/2007 | 4,7800 | 9,13% | 4,2400 | 4,8000 | 4,2200 | 9.670 | 43.498,70 |
| 23/8/2007 | 4,3800 | -1,79% | 4,3600 | 4,4800 | 4,2000 | 5.650 | 24.248,60 |
| 22/8/2007 | 4,4600 | -0,89% | 4,2400 | 4,5400 | 4,2400 | 1.130 | 4.975,80 |
| 21/8/2007 | 4,5000 | 1,81% | 4,5200 | 4,5200 | 4,2400 | 3.310 | 14.575,20 |
| 20/8/2007 | 4,4200 | -3,49% | 4,3800 | 4,5000 | 4,3000 | 8.869 | 38.883,74 |
| 17/8/2007 | 4,5800 | 6,51% | 4,2000 | 4,6000 | 4,2000 | 3.245 | 14.303,60 |
| 16/8/2007 | 4,3000 | -8,90% | 4,5000 | 4,5000 | 4,3000 | 2.645 | 11.439,10 |
| 14/8/2007 | 4,7200 | 2,61% | 4,5000 | 4,7200 | 4,5000 | 1.150 | 5.246,00 |
| 13/8/2007 | 4,6000 | -4,17% | 4,4200 | 4,8000 | 4,4200 | 3.380 | 15.720,00 |
| 10/8/2007 | 4,8000 | 0,00% | 4,4400 | 4,8000 | 4,3800 | 7.579 | 34.798,20 |
| 09/8/2007 | 4,8000 | 0,84% | 4,5000 | 4,8000 | 4,3000 | 10.261 | 47.032,18 |
| 08/8/2007 | 4,7600 | -1,24% | 4,8200 | 4,8200 | 4,5200 | 1.300 | 6.092,30 |
| 07/8/2007 | 4,8200 | 0,00% | 4,9200 | 4,9200 | 4,6800 | 521 | 2.476,10 |
| 06/8/2007 | 4,8200 | -1,23% | 4,8600 | 4,9000 | 4,6600 | 850 | 4.049,00 |
| 03/8/2007 | 4,8800 | -1,21% | 4,8000 | 4,9000 | 4,7800 | 1.269 | 6.117,60 |
| 02/8/2007 | 4,9400 | 1,23% | 4,9000 | 4,9400 | 4,7800 | 1.550 | 7.438,60 |
| 01/8/2007 | 4,8800 | 0,00% | 4,6600 | 4,8800 | 4,6600 | 1.489 | 7.139,00 |
| 31/7/2007 | 4,8800 | 0,41% | 4,5800 | 4,9000 | 4,5400 | 6.925 | 27.850,36 |
| 30/7/2007 | 4,8600 | 0,00% | 4,6200 | 4,8600 | 4,5200 | 12.169 | 49.570,38 |
| 27/7/2007 | 4,8600 | -1,62% | 4,7000 | 4,9000 | 4,7000 | 2.919 | 14.042,72 |
| 26/7/2007 | 4,9400 | -0,80% | 4,8600 | 4,9600 | 4,5800 | 13.474 | 63.329,72 |
| 25/7/2007 | 4,9800 | -0,80% | 4,6200 | 4,9800 | 4,6200 | 3.780 | 18.368,60 |
| 24/7/2007 | 5,0200 | -1,18% | 5,1000 | 5,1000 | 4,9000 | 2.150 | 10.722,00 |
| 23/7/2007 | 5,0800 | -0,78% | 5,0800 | 5,1800 | 4,9600 | 7.980 | 40.173,80 |
| 20/7/2007 | 5,1200 | 0,00% | 5,2000 | 5,3000 | 5,0400 | 10.180 | 48.563,20 |
| 19/7/2007 | 5,1200 | 2,40% | 4,8200 | 5,1600 | 4,8200 | 21.941 | 110.489,34 |
| 18/7/2007 | 5,0000 | -3,47% | 5,1600 | 5,1800 | 4,9600 | 2.435 | 12.316,80 |
| 17/7/2007 | 5,1800 | 1,57% | 4,9000 | 5,1800 | 4,9000 | 6.140 | 31.021,00 |
| 16/7/2007 | 5,1000 | -0,78% | 5,2000 | 5,2000 | 4,9400 | 1.475 | 6.530,68 |
| 13/7/2007 | 5,1400 | 0,78% | 5,1200 | 5,1800 | 4,6600 | 39.180 | 196.992,10 |
| 12/7/2007 | 5,1000 | 2,00% | 4,8000 | 5,1200 | 4,8000 | 19.655 | 96.175,20 |
| 11/7/2007 | 5,0000 | 2,88% | 4,5800 | 5,0200 | 4,5800 | 24.550 | 106.633,40 |
| 10/7/2007 | 4,8600 | 0,41% | 4,3600 | 4,8800 | 4,3600 | 6.360 | 28.005,80 |
| 09/7/2007 | 4,8400 | 0,83% | 4,8000 | 4,8600 | 4,6000 | 8.260 | 38.950,60 |
| 06/7/2007 | 4,8000 | -1,23% | 4,7600 | 4,8200 | 4,7000 | 19.300 | 89.052,80 |
| 05/7/2007 | 4,8600 | 0,00% | 4,5800 | 4,9800 | 4,5800 | 1.740 | 8.323,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|