| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)
5,5800 €
0,2200 (4,10%)
- Άνοιγμα 5,3000
- Υψηλό 5,6000
- Χαμηλό 5,3000
- Όγκος 1.856
- Τζίρος 10.293 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 0,5700 | -6,56% | 0,5700 | 0,5700 | 0,5700 | 160 | ,00 |
| 16/1/2009 | 0,6100 | 5,17% | 0,6100 | 0,6100 | 0,6100 | 60 | ,00 |
| 15/1/2009 | 0,5800 | 0,00% | 0,5800 | 0,6000 | 0,5800 | 1.660 | ,00 |
| 14/1/2009 | 0,5800 | -4,92% | 0,6100 | 0,6100 | 0,5800 | 5.180 | ,00 |
| 13/1/2009 | 0,6100 | -4,69% | 0,6400 | 0,6400 | 0,6100 | 4.290 | ,00 |
| 12/1/2009 | 0,6400 | -5,88% | 0,6600 | 0,6600 | 0,6400 | 60 | ,00 |
| 09/1/2009 | 0,6800 | 6,25% | 0,6200 | 0,6800 | 0,6200 | 10.207 | ,00 |
| 08/1/2009 | 0,6400 | 4,92% | 0,6000 | 0,6400 | 0,6000 | 5.122 | ,00 |
| 07/1/2009 | 0,6100 | -6,15% | 0,6700 | 0,6700 | 0,6100 | 8.430 | ,00 |
| 05/1/2009 | 0,6500 | 0,00% | 0,6300 | 0,6500 | 0,6200 | 4.590 | ,00 |
| 02/1/2009 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 31/12/2008 | 0,6500 | -4,41% | 0,6500 | 0,6500 | 0,6500 | 10 | ,00 |
| 30/12/2008 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 29/12/2008 | 0,6800 | 4,62% | 0,6600 | 0,6800 | 0,6600 | 100 | ,00 |
| 24/12/2008 | 0,6500 | 8,33% | 0,6500 | 0,6500 | 0,6500 | 70 | ,00 |
| 23/12/2008 | 0,6000 | -4,76% | 0,6000 | 0,6000 | 0,6000 | 30 | ,00 |
| 22/12/2008 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | ,00 | |
| 19/12/2008 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 295 | ,00 |
| 18/12/2008 | 0,6300 | 0,00% | 0,6400 | 0,6400 | 0,5800 | 650 | ,00 |
| 17/12/2008 | 0,6300 | 3,28% | 0,6300 | 0,6300 | 0,6300 | 90 | ,00 |
| 16/12/2008 | 0,6100 | 0,00% | 0,6000 | 0,6100 | 0,6000 | 1.365 | ,00 |
| 15/12/2008 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | 8.100 | ,00 |
| 12/12/2008 | 0,6100 | -3,17% | 0,6100 | 0,6100 | 0,6100 | 1.002 | ,00 |
| 11/12/2008 | 0,6300 | -1,56% | 0,6000 | 0,6900 | 0,6000 | 785 | ,00 |
| 10/12/2008 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | ,00 | |
| 09/12/2008 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 199 | ,00 |
| 08/12/2008 | 0,6400 | 1,59% | 0,6700 | 0,6700 | 0,5900 | 1.461 | ,00 |
| 05/12/2008 | 0,6300 | -10,00% | 0,7500 | 0,7500 | 0,6300 | 11.014 | ,00 |
| 04/12/2008 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 03/12/2008 | 0,7000 | 1,45% | 0,7300 | 0,7300 | 0,7000 | 5.390 | ,00 |
| 02/12/2008 | 0,6900 | 18,97% | 0,5700 | 0,6900 | 0,5400 | 21.050 | ,00 |
| 01/12/2008 | 0,5800 | 7,41% | 0,5400 | 0,5800 | 0,5300 | 2.220 | ,00 |
| 28/11/2008 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | ,00 | |
| 27/11/2008 | 0,5400 | 8,00% | 0,5500 | 0,5500 | 0,5000 | 6.289 | ,00 |
| 26/11/2008 | 0,5000 | -1,96% | 0,4800 | 0,5200 | 0,4800 | 905 | ,00 |
| 25/11/2008 | 0,5100 | -1,92% | 0,4900 | 0,5300 | 0,4900 | 2.300 | ,00 |
| 24/11/2008 | 0,5200 | -3,70% | 0,5200 | 0,5200 | 0,5100 | 650 | ,00 |
| 21/11/2008 | 0,5400 | 0,00% | 0,5300 | 0,5900 | 0,5300 | 1.080 | ,00 |
| 20/11/2008 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | ,00 | |
| 19/11/2008 | 0,5400 | -1,82% | 0,5200 | 0,5400 | 0,5200 | 350 | ,00 |
| 18/11/2008 | 0,5500 | 0,00% | 0,5500 | 0,5500 | 0,5500 | ,00 | |
| 17/11/2008 | 0,5500 | 1,85% | 0,5000 | 0,5500 | 0,5000 | 1.180 | ,00 |
| 14/11/2008 | 0,5400 | -1,82% | 0,5800 | 0,5800 | 0,5200 | 630 | ,00 |
| 13/11/2008 | 0,5500 | 1,85% | 0,5400 | 0,5500 | 0,5400 | 1.000 | ,00 |
| 12/11/2008 | 0,5400 | 3,85% | 0,5100 | 0,5500 | 0,5000 | 600 | ,00 |
| 11/11/2008 | 0,5200 | -5,45% | 0,5700 | 0,5700 | 0,5100 | 4.725 | ,00 |
| 10/11/2008 | 0,5500 | -1,79% | 0,5600 | 0,5700 | 0,5400 | 3.025 | ,00 |
| 07/11/2008 | 0,5600 | 5,66% | 0,5000 | 0,5600 | 0,5000 | 2.710 | ,00 |
| 06/11/2008 | 0,5300 | -7,02% | 0,5200 | 0,5500 | 0,4800 | 6.111 | ,00 |
| 05/11/2008 | 0,5700 | 1,79% | 0,5900 | 0,6000 | 0,5600 | 2.270 | ,00 |
| 04/11/2008 | 0,5600 | 7,69% | 0,5600 | 0,5700 | 0,5400 | 15.620 | ,00 |
| 03/11/2008 | 0,5200 | 10,64% | 0,5100 | 0,5400 | 0,5100 | 4.000 | ,00 |
| 31/10/2008 | 0,4700 | 9,30% | 0,4400 | 0,4700 | 0,4400 | 2.900 | ,00 |
| 30/10/2008 | 0,4300 | 2,38% | 0,4200 | 0,4300 | 0,4200 | 3.430 | ,00 |
| 29/10/2008 | 0,4200 | 13,51% | 0,4000 | 0,4300 | 0,3900 | 15.756 | ,00 |
| 27/10/2008 | 0,3700 | 2,78% | 0,3300 | 0,3800 | 0,3300 | 13.995 | ,00 |
| 24/10/2008 | 0,3600 | -18,18% | 0,4100 | 0,4200 | 0,3600 | 14.835 | ,00 |
| 23/10/2008 | 0,4400 | -8,33% | 0,4700 | 0,4700 | 0,4400 | 6.200 | ,00 |
| 22/10/2008 | 0,4800 | -7,69% | 0,5000 | 0,5000 | 0,4700 | 16.980 | ,00 |
| 21/10/2008 | 0,5200 | -1,89% | 0,5200 | 0,5400 | 0,5100 | 1.901 | ,00 |
| 20/10/2008 | 0,5300 | 0,00% | 0,5300 | 0,5400 | 0,5000 | 9.100 | ,00 |
| 17/10/2008 | 0,5300 | -7,02% | 0,5800 | 0,5800 | 0,5200 | 7.410 | ,00 |
| 16/10/2008 | 0,5700 | 0,00% | 0,5300 | 0,5700 | 0,5300 | 1.050 | ,00 |
| 15/10/2008 | 0,5700 | -5,00% | 0,6000 | 0,6100 | 0,5700 | 2.350 | ,00 |
| 14/10/2008 | 0,6000 | 3,45% | 0,6000 | 0,6300 | 0,6000 | 15.608 | ,00 |
| 13/10/2008 | 0,5800 | 7,41% | 0,5900 | 0,5900 | 0,5600 | 3.360 | ,00 |
| 10/10/2008 | 0,5400 | -8,47% | 0,5500 | 0,5800 | 0,5400 | 12.100 | ,00 |
| 09/10/2008 | 0,5900 | 3,51% | 0,5500 | 0,6000 | 0,5500 | 8.440 | ,00 |
| 08/10/2008 | 0,5700 | -9,52% | 0,5800 | 0,6600 | 0,5700 | 29.300 | ,00 |
| 07/10/2008 | 0,6300 | -1,56% | 0,6200 | 0,6500 | 0,5800 | 10.500 | ,00 |
| 06/10/2008 | 0,6400 | -8,57% | 0,6900 | 0,7000 | 0,6300 | 8.340 | ,00 |
| 03/10/2008 | 0,7000 | -2,78% | 0,7000 | 0,7600 | 0,6900 | 2.349 | ,00 |
| 02/10/2008 | 0,7200 | -2,70% | 0,7400 | 0,7600 | 0,7000 | 4.960 | ,00 |
| 01/10/2008 | 0,7400 | -7,50% | 0,8000 | 0,8000 | 0,7400 | 25.406 | ,00 |
| 30/9/2008 | 0,8000 | -4,76% | 0,8300 | 0,8300 | 0,8000 | 6.063 | ,00 |
| 29/9/2008 | 0,8400 | -8,70% | 0,8300 | 0,8800 | 0,8300 | 967 | ,00 |
| 26/9/2008 | 0,9200 | 0,00% | 0,8800 | 0,9300 | 0,8700 | 2.853 | ,00 |
| 25/9/2008 | 0,9200 | 3,37% | 0,8500 | 0,9300 | 0,8500 | 2.650 | ,00 |
| 24/9/2008 | 0,8900 | 5,95% | 0,8300 | 0,9100 | 0,8200 | 11.550 | ,00 |
| 23/9/2008 | 0,8400 | -5,62% | 0,8400 | 0,8500 | 0,8300 | 3.040 | ,00 |
| 22/9/2008 | 0,8900 | 4,71% | 0,8400 | 0,9000 | 0,8300 | 6.289 | ,00 |
| 19/9/2008 | 0,8500 | 6,25% | 0,8500 | 0,8600 | 0,8100 | 7.165 | ,00 |
| 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 | 0,00% | 5,6400 | 5,6400 | 5,5200 | 2.010 | 11.226,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|