| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 25,0000 | -7,41 % | -2,0000 | 78 |
| ΑΤΕΚ | 1,3000 | -7,14 % | -0,1000 | 2.355 |
| ΕΛΒΕ | 5,2500 | -3,67 % | -0,2000 | 25 |
| ΦΡΙΓΟ | 0,4020 | -3,60 % | -0,0150 | 152.387 |
| ΣΠΙ | 0,6080 | -3,18 % | -0,0200 | 3.180 |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | -0,0140 | 27.402 |
| ΒΙΟΚΑ | 1,7600 | -2,22 % | -0,0400 | 30.324 |
| ΚΟΥΑΛ | 1,2800 | -1,99 % | -0,0260 | 132.370 |
| ΓΚΜΕΖΖ | 0,4305 | -1,94 % | -0,0085 | 257.981 |
| ΜΙΝ | 0,7400 | -1,86 % | -0,0140 | 618 |
Συνεχης ενημερωση
ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)
2,5800 €
0,0300 (1,18%)
- Άνοιγμα 2,5800
- Υψηλό 2,5800
- Χαμηλό 2,5400
- Όγκος 13.179
- Τζίρος 33.846 €
- Πράξεις 38
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/2/2009 | 1,5910 | 0,57% | 1,5910 | 1,6180 | 1,5460 | 2.761 | ,00 |
| 17/2/2009 | 1,5820 | -2,22% | 1,5820 | 1,5820 | 1,5820 | 1.187 | ,00 |
| 16/2/2009 | 1,6180 | 1,70% | 1,5910 | 1,6180 | 1,5910 | 1.239 | ,00 |
| 13/2/2009 | 1,5910 | 1,73% | 1,6000 | 1,6000 | 1,5910 | 1.096 | ,00 |
| 12/2/2009 | 1,5640 | -1,14% | 1,5460 | 1,5820 | 1,5460 | 1.524 | ,00 |
| 11/2/2009 | 1,5820 | -1,13% | 1,6000 | 1,6000 | 1,5640 | 3.146 | ,00 |
| 10/2/2009 | 1,6000 | 1,14% | 1,5820 | 1,6000 | 1,5820 | 2.217 | ,00 |
| 09/2/2009 | 1,5820 | -1,13% | 1,5820 | 1,6000 | 1,5820 | 842 | ,00 |
| 06/2/2009 | 1,6000 | 2,30% | 1,6090 | 1,6440 | 1,5640 | 3.938 | ,00 |
| 05/2/2009 | 1,5640 | 0,00% | 1,6000 | 1,6000 | 1,5280 | 3.420 | ,00 |
| 04/2/2009 | 1,5640 | -0,57% | 1,5730 | 1,5730 | 1,5640 | 1.071 | ,00 |
| 03/2/2009 | 1,5730 | 1,75% | 1,5820 | 1,6000 | 1,5640 | 1.559 | ,00 |
| 02/2/2009 | 1,5460 | -1,72% | 1,5460 | 1,5460 | 1,5460 | 1.189 | ,00 |
| 30/1/2009 | 1,5730 | 0,00% | 1,5730 | 1,5730 | 1,5550 | 2.168 | ,00 |
| 29/1/2009 | 1,5730 | 2,95% | 1,5730 | 1,6000 | 1,5730 | 1.713 | ,00 |
| 28/1/2009 | 1,5280 | -3,41% | 1,5640 | 1,6000 | 1,5280 | 763 | ,00 |
| 27/1/2009 | 1,5820 | 1,74% | 1,5100 | 1,5820 | 1,5100 | 1.010 | ,00 |
| 26/1/2009 | 1,5550 | 2,37% | 1,5190 | 1,5550 | 1,5190 | 2.273 | ,00 |
| 23/1/2009 | 1,5190 | 2,43% | 1,4660 | 1,5280 | 1,4660 | 6.634 | ,00 |
| 22/1/2009 | 1,4830 | -2,95% | 1,5280 | 1,5550 | 1,4660 | 4.445 | ,00 |
| 21/1/2009 | 1,5280 | 0,59% | 1,4390 | 1,5550 | 1,4300 | 2.917 | ,00 |
| 20/1/2009 | 1,5190 | -3,98% | 1,5730 | 1,5730 | 1,5100 | 1.487 | ,00 |
| 19/1/2009 | 1,5820 | -2,71% | 1,6180 | 1,6180 | 1,5730 | 1.926 | ,00 |
| 16/1/2009 | 1,6260 | 4,57% | 1,5820 | 1,6350 | 1,5730 | 2.131 | ,00 |
| 15/1/2009 | 1,5550 | 1,17% | 1,5010 | 1,5640 | 1,5010 | 1.726 | ,00 |
| 14/1/2009 | 1,5370 | -1,16% | 1,5820 | 1,5910 | 1,5280 | 4.590 | ,00 |
| 13/1/2009 | 1,5550 | 0,58% | 1,5460 | 1,5730 | 1,4920 | 3.451 | ,00 |
| 12/1/2009 | 1,5460 | -1,72% | 1,6000 | 1,6180 | 1,5190 | 4.532 | ,00 |
| 09/1/2009 | 1,5730 | 1,16% | 1,5550 | 1,5910 | 1,5370 | 3.410 | ,00 |
| 08/1/2009 | 1,5550 | 4,22% | 1,4920 | 1,5730 | 1,4830 | 6.236 | ,00 |
| 07/1/2009 | 1,4920 | -0,60% | 1,4920 | 1,5820 | 1,4660 | 17.725 | ,00 |
| 05/1/2009 | 1,5010 | -4,03% | 1,5190 | 1,5190 | 1,4920 | 9.531 | ,00 |
| 02/1/2009 | 1,5640 | -0,57% | 1,5730 | 1,5730 | 1,5280 | 2.142 | ,00 |
| 31/12/2008 | 1,5730 | 0,00% | 1,6350 | 1,6350 | 1,5370 | 5.489 | ,00 |
| 30/12/2008 | 1,5730 | -0,57% | 1,6350 | 1,6620 | 1,5640 | 3.399 | ,00 |
| 29/12/2008 | 1,5820 | 2,33% | 1,5100 | 1,5910 | 1,5010 | 1.962 | ,00 |
| 24/12/2008 | 1,5460 | -4,45% | 1,4740 | 1,5730 | 1,4740 | 13.436 | ,00 |
| 23/12/2008 | 1,6180 | 2,28% | 1,5910 | 1,6180 | 1,5820 | 1.790 | ,00 |
| 22/12/2008 | 1,5820 | -3,24% | 1,5550 | 1,6530 | 1,5370 | 2.828 | ,00 |
| 19/12/2008 | 1,6350 | 4,54% | 1,4740 | 1,6620 | 1,4740 | 3.998 | ,00 |
| 18/12/2008 | 1,5640 | -4,34% | 1,6260 | 1,6710 | 1,5550 | 8.220 | ,00 |
| 17/12/2008 | 1,6350 | 1,05% | 1,6260 | 1,6350 | 1,6260 | 3.264 | ,00 |
| 16/12/2008 | 1,6180 | -3,69% | 1,6710 | 1,6710 | 1,6000 | 8.276 | ,00 |
| 15/12/2008 | 1,6800 | 1,63% | 1,6710 | 1,6890 | 1,6710 | 2.266 | ,00 |
| 12/12/2008 | 1,6530 | -2,65% | 1,6800 | 1,6800 | 1,6440 | 2.324 | ,00 |
| 11/12/2008 | 1,6980 | -1,57% | 1,7250 | 1,7600 | 1,6890 | 4.314 | ,00 |
| 10/12/2008 | 1,7250 | 2,68% | 1,6800 | 1,7250 | 1,6710 | 4.930 | ,00 |
| 09/12/2008 | 1,6800 | -0,53% | 1,6890 | 1,7070 | 1,6180 | 3.492 | ,00 |
| 08/12/2008 | 1,6890 | 1,08% | 1,6890 | 1,6890 | 1,6800 | 3.166 | ,00 |
| 05/12/2008 | 1,6710 | -2,62% | 1,6980 | 1,6980 | 1,6710 | 3.903 | ,00 |
| 04/12/2008 | 1,7160 | -5,87% | 1,8320 | 1,8320 | 1,6800 | 20.698 | ,00 |
| 03/12/2008 | 1,8230 | 3,05% | 1,7870 | 1,8230 | 1,7600 | 3.848 | ,00 |
| 02/12/2008 | 1,7690 | -4,38% | 1,8230 | 1,9750 | 1,7600 | 5.125 | ,00 |
| 01/12/2008 | 1,8500 | 0,00% | 1,9300 | 1,9300 | 1,8320 | 3.147 | ,00 |
| 28/11/2008 | 1,8500 | -4,15% | 1,9120 | 1,9120 | 1,8410 | 3.884 | ,00 |
| 27/11/2008 | 1,9300 | 0,47% | 1,9660 | 1,9660 | 1,9210 | 1.666 | ,00 |
| 26/11/2008 | 1,9210 | -1,39% | 1,9300 | 1,9300 | 1,9120 | 2.321 | ,00 |
| 25/11/2008 | 1,9480 | -0,92% | 1,9660 | 1,9840 | 1,9030 | 6.350 | ,00 |
| 24/11/2008 | 1,9660 | 6,79% | 1,8500 | 1,9660 | 1,8500 | 1.258 | ,00 |
| 21/11/2008 | 1,8410 | -3,26% | 1,9390 | 1,9390 | 1,8050 | 4.101 | ,00 |
| 20/11/2008 | 1,9030 | -4,52% | 1,9210 | 1,9660 | 1,8860 | 39.115 | ,00 |
| 19/11/2008 | 1,9930 | -2,64% | 2,0370 | 2,0370 | 1,9570 | 4.831 | ,00 |
| 18/11/2008 | 2,0470 | -1,25% | 1,9840 | 2,1980 | 1,9660 | 19.543 | ,00 |
| 17/11/2008 | 2,0730 | 0,44% | 2,0640 | 2,1000 | 1,9570 | 14.415 | ,00 |
| 14/11/2008 | 2,0640 | 4,03% | 2,1540 | 2,1540 | 1,9750 | 3.159 | ,00 |
| 13/11/2008 | 1,9840 | 0,92% | 1,9660 | 2,0370 | 1,9660 | 4.012 | ,00 |
| 12/11/2008 | 1,9660 | 0,46% | 1,9480 | 2,0560 | 1,9210 | 3.227 | ,00 |
| 11/11/2008 | 1,9570 | -3,93% | 2,2250 | 2,2250 | 1,8860 | 5.203 | ,00 |
| 10/11/2008 | 2,0370 | 9,58% | 1,9300 | 2,0370 | 1,9300 | 4.071 | ,00 |
| 07/11/2008 | 1,8590 | -2,31% | 1,8860 | 1,9300 | 1,8500 | 3.249 | ,00 |
| 06/11/2008 | 1,9030 | -5,79% | 1,9480 | 1,9750 | 1,8860 | 5.722 | ,00 |
| 05/11/2008 | 2,0200 | 5,15% | 1,9120 | 2,0200 | 1,9120 | 8.276 | ,00 |
| 04/11/2008 | 1,9210 | 2,34% | 1,9030 | 2,0200 | 1,8950 | 8.083 | ,00 |
| 03/11/2008 | 1,8770 | 5,57% | 1,9030 | 1,9300 | 1,8050 | 7.510 | ,00 |
| 31/10/2008 | 1,7780 | 0,00% | 1,9210 | 1,9210 | 1,7600 | 5.346 | ,00 |
| 30/10/2008 | 1,7780 | 3,07% | 1,8590 | 1,8770 | 1,7600 | 4.582 | ,00 |
| 29/10/2008 | 1,7250 | 9,04% | 1,6980 | 1,7340 | 1,6800 | 12.532 | ,00 |
| 27/10/2008 | 1,5820 | 0,57% | 1,4300 | 1,6530 | 1,4300 | 10.182 | ,00 |
| 24/10/2008 | 1,5730 | -9,28% | 1,5910 | 1,7070 | 1,5640 | 11.432 | ,00 |
| 23/10/2008 | 1,7340 | 2,66% | 1,6890 | 1,7600 | 1,5190 | 9.984 | ,00 |
| 22/10/2008 | 1,6890 | -9,14% | 1,8590 | 1,8590 | 1,6710 | 18.089 | ,00 |
| 21/10/2008 | 1,8590 | -1,90% | 2,0200 | 2,0200 | 1,8500 | 3.618 | ,00 |
| 20/10/2008 | 1,8950 | 2,43% | 1,8500 | 1,9120 | 1,8410 | 21.842 | ,00 |
| 17/10/2008 | 1,8500 | -3,24% | 2,0200 | 2,0200 | 1,8320 | 6.082 | ,00 |
| 16/10/2008 | 1,9120 | 4,37% | 1,9210 | 1,9750 | 1,8500 | 13.462 | ,00 |
| 15/10/2008 | 1,8320 | -8,49% | 1,9300 | 1,9480 | 1,8140 | 5.768 | ,00 |
| 14/10/2008 | 2,0020 | 5,20% | 1,9030 | 2,0370 | 1,9030 | 5.803 | ,00 |
| 13/10/2008 | 1,9030 | 4,91% | 1,8140 | 1,9750 | 1,8140 | 15.224 | ,00 |
| 10/10/2008 | 1,8140 | -0,98% | 1,7780 | 1,8680 | 1,7340 | 16.179 | ,00 |
| 09/10/2008 | 1,8320 | 1,50% | 1,8050 | 1,9480 | 1,8050 | 6.241 | ,00 |
| 08/10/2008 | 1,8050 | -3,37% | 1,6890 | 2,0200 | 1,6890 | 6.410 | ,00 |
| 07/10/2008 | 1,8680 | 4,53% | 1,9210 | 1,9300 | 1,7600 | 12.873 | ,00 |
| 06/10/2008 | 1,7870 | -7,41% | 1,7600 | 1,8410 | 1,7600 | 4.744 | ,00 |
| 03/10/2008 | 1,9300 | 0,47% | 1,9300 | 2,0110 | 1,8770 | 13.836 | ,00 |
| 02/10/2008 | 1,9210 | -2,73% | 1,9750 | 2,0470 | 1,9030 | 4.217 | ,00 |
| 01/10/2008 | 1,9750 | -4,31% | 2,1180 | 2,1980 | 1,9300 | 13.404 | ,00 |
| 30/9/2008 | 2,0640 | -5,75% | 1,9750 | 2,1810 | 1,9750 | 12.639 | ,00 |
| 29/9/2008 | 2,1900 | -6,81% | 2,3500 | 2,3500 | 2,1450 | 9.427 | ,00 |
| 26/9/2008 | 2,3500 | -1,14% | 2,3680 | 2,4040 | 2,3500 | 3.130 | ,00 |
| 25/9/2008 | 2,3770 | 0,00% | 2,4930 | 2,5020 | 2,3680 | 2.588 | ,00 |
| 24/9/2008 | 2,3770 | 0,00% | 2,3680 | 2,4670 | 2,3590 | 2.282 | ,00 |
| 23/9/2008 | 2,3770 | -2,22% | 2,4040 | 2,4130 | 2,3590 | 5.286 | ,00 |
| 22/9/2008 | 2,4310 | -0,37% | 2,4670 | 2,4670 | 2,3860 | 5.660 | ,00 |
| 19/9/2008 | 2,4400 | 0,74% | 2,4400 | 2,4760 | 2,4220 | 26.346 | ,00 |
| 18/9/2008 | 2,4220 | -5,91% | 2,5020 | 2,5020 | 2,3680 | 9.809 | ,00 |
| 17/9/2008 | 2,5740 | -6,20% | 2,7880 | 2,7880 | 2,4930 | 8.279 | ,00 |
| 16/9/2008 | 2,7440 | -1,58% | 2,7520 | 2,7520 | 2,6720 | 38.274 | ,00 |
| 15/9/2008 | 2,7880 | -5,75% | 2,8420 | 2,8780 | 2,7440 | 7.281 | ,00 |
| 12/9/2008 | 2,9580 | -2,34% | 3,0290 | 3,0290 | 2,8860 | 6.891 | ,00 |
| 11/9/2008 | 3,0290 | -1,46% | 3,0740 | 3,0740 | 2,9760 | 5.176 | ,00 |
| 10/9/2008 | 3,0740 | 0,00% | 3,0560 | 3,0740 | 3,0390 | 1.945 | ,00 |
| 09/9/2008 | 3,0740 | -1,16% | 3,1100 | 3,1280 | 3,0560 | 1.274 | ,00 |
| 08/9/2008 | 3,1100 | 5,78% | 3,0290 | 3,2080 | 3,0120 | 1.661 | ,00 |
| 05/9/2008 | 2,9400 | -4,36% | 3,1460 | 3,1460 | 2,9040 | 4.656 | ,00 |
| 04/9/2008 | 3,0740 | -3,64% | 3,1280 | 3,2080 | 3,0560 | 942 | ,00 |
| 03/9/2008 | 3,1900 | 0,00% | 3,1280 | 3,1900 | 3,0560 | 917 | ,00 |
| 02/9/2008 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | 595 | ,00 |
| 01/9/2008 | 3,1900 | 0,57% | 3,1720 | 3,2080 | 3,1100 | 922 | ,00 |
| 29/8/2008 | 3,1720 | 1,41% | 3,2080 | 3,2260 | 3,0740 | 179 | ,00 |
| 28/8/2008 | 3,1280 | -5,15% | 3,0740 | 3,1640 | 3,0560 | 1.944 | ,00 |
| 27/8/2008 | 3,2980 | 6,05% | 3,0920 | 3,2980 | 3,0560 | 4.866 | ,00 |
| 26/8/2008 | 3,1100 | -0,58% | 3,0920 | 3,1100 | 3,0920 | 1.582 | ,00 |
| 25/8/2008 | 3,1280 | -2,49% | 3,1460 | 3,1720 | 3,0920 | 2.999 | ,00 |
| 22/8/2008 | 3,2080 | -2,20% | 3,2260 | 3,2440 | 3,1900 | 3.891 | ,00 |
| 21/8/2008 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,1900 | 3.332 | ,00 |
| 20/8/2008 | 3,2800 | 1,11% | 3,2440 | 3,3250 | 3,1900 | 14.934 | ,00 |
| 19/8/2008 | 3,2440 | 2,53% | 3,1640 | 3,2620 | 3,1460 | 12.436 | ,00 |
| 18/8/2008 | 3,1640 | 1,74% | 3,0740 | 3,1720 | 3,0290 | 1.030 | ,00 |
| 14/8/2008 | 3,1100 | -1,71% | 3,1100 | 3,1100 | 3,1100 | 1.664 | ,00 |
| 13/8/2008 | 3,1640 | 0,00% | 3,0560 | 3,1720 | 3,0560 | 82 | ,00 |
| 12/8/2008 | 3,1640 | 0,00% | 3,1640 | 3,1640 | 3,1640 | ,00 | |
| 11/8/2008 | 3,1640 | 0,57% | 3,1640 | 3,1640 | 3,1640 | 1.336 | ,00 |
| 08/8/2008 | 3,1460 | 0,00% | 3,1460 | 3,1460 | 3,1460 | ,00 | |
| 07/8/2008 | 3,1460 | -3,56% | 3,0920 | 3,1640 | 3,0740 | 152 | ,00 |
| 06/8/2008 | 3,2620 | 6,74% | 3,2080 | 3,2620 | 3,2080 | 60 | ,00 |
| 05/8/2008 | 3,0560 | -0,59% | 3,0390 | 3,0920 | 3,0390 | 1.935 | ,00 |
| 04/8/2008 | 3,0740 | -3,64% | 3,1280 | 3,1280 | 3,0560 | 3.760 | ,00 |
| 01/8/2008 | 3,1900 | -0,56% | 3,1640 | 3,1900 | 3,0740 | 2.178 | ,00 |
| 31/7/2008 | 3,2080 | -1,66% | 3,2080 | 3,2080 | 3,1100 | 2.427 | ,00 |
| 30/7/2008 | 3,2620 | 2,26% | 3,1900 | 3,2620 | 3,0920 | 951 | ,00 |
| 29/7/2008 | 3,1900 | -2,21% | 3,1900 | 3,1900 | 3,1900 | 23 | ,00 |
| 28/7/2008 | 3,2620 | 1,12% | 3,1280 | 3,2620 | 3,1280 | 28 | ,00 |
| 25/7/2008 | 3,2260 | -1,65% | 3,1900 | 3,2260 | 3,1900 | 387 | ,00 |
| 24/7/2008 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 476 | ,00 |
| 23/7/2008 | 3,2800 | 1,67% | 3,2440 | 3,2800 | 3,1280 | 1.030 | ,00 |
| 22/7/2008 | 3,2260 | 1,13% | 3,1900 | 3,2260 | 3,0560 | 96.246 | ,00 |
| 21/7/2008 | 3,1900 | 1,40% | 3,1640 | 3,2080 | 3,1460 | 3.079 | ,00 |
| 18/7/2008 | 3,1460 | 1,16% | 3,1640 | 3,1640 | 3,1100 | 171 | ,00 |
| 17/7/2008 | 3,1100 | 1,77% | 3,2260 | 3,2440 | 3,1100 | 106 | ,00 |
| 16/7/2008 | 3,0560 | 1,46% | 3,0920 | 3,0920 | 2,9760 | 1.787 | ,00 |
| 15/7/2008 | 3,0120 | -3,15% | 2,9760 | 3,0920 | 2,9760 | 2.818 | ,00 |
| 14/7/2008 | 3,1100 | -1,14% | 3,0290 | 3,1100 | 3,0290 | 174 | ,00 |
| 11/7/2008 | 3,1460 | 0,00% | 3,1720 | 3,1720 | 3,0920 | 1.252 | ,00 |
| 10/7/2008 | 3,1460 | 0,58% | 3,0920 | 3,2080 | 3,0920 | 933 | ,00 |
| 09/7/2008 | 3,1280 | -1,39% | 3,2440 | 3,2440 | 3,0560 | 2.294 | ,00 |
| 08/7/2008 | 3,1720 | 0,25% | 3,1720 | 3,1720 | 3,1720 | 13 | ,00 |
| 07/7/2008 | 3,1640 | 3,53% | 3,1100 | 3,2260 | 2,9400 | 1.935 | ,00 |
| 04/7/2008 | 3,0560 | 2,69% | 2,9400 | 3,0740 | 2,8860 | 10.992 | ,00 |
| 03/7/2008 | 2,9760 | 1,22% | 2,9940 | 2,9940 | 2,8780 | 12.920 | ,00 |
| 02/7/2008 | 2,9400 | -3,26% | 3,0120 | 3,0290 | 2,9040 | 6.552 | ,00 |
| 01/7/2008 | 3,0390 | -3,40% | 3,1280 | 3,1280 | 3,0120 | 5.555 | ,00 |
| 30/6/2008 | 3,1460 | 0,00% | 3,0390 | 3,1460 | 3,0290 | 1.538 | ,00 |
| 27/6/2008 | 3,1460 | -2,48% | 3,0920 | 3,1720 | 3,0920 | 1.002 | ,00 |
| 26/6/2008 | 3,2260 | 0,56% | 3,2080 | 3,2260 | 3,1100 | 3.256 | ,00 |
| 25/6/2008 | 3,2080 | 1,39% | 3,0390 | 3,2080 | 3,0390 | 710 | ,00 |
| 24/6/2008 | 3,1640 | -0,82% | 3,1280 | 3,1720 | 3,1100 | 7.871 | ,00 |
| 23/6/2008 | 3,1900 | -2,21% | 3,2620 | 3,2620 | 3,1720 | 7.689 | ,00 |
| 20/6/2008 | 3,2620 | 0,00% | 3,2260 | 3,2620 | 3,2080 | 6.621 | ,00 |
| 19/6/2008 | 3,2620 | 0,00% | 3,1900 | 3,2620 | 3,1900 | 292 | ,00 |
| 18/6/2008 | 3,2620 | 0,00% | 3,2620 | 3,2800 | 3,2080 | 2.686 | ,00 |
| 17/6/2008 | 3,2620 | 0,00% | 3,2080 | 3,2980 | 3,1900 | 6.479 | ,00 |
| 13/6/2008 | 3,2620 | 0,00% | 3,2620 | 3,2800 | 2,9400 | 14.981 | ,00 |
| 12/6/2008 | 3,2620 | -2,92% | 3,5120 | 3,5300 | 3,2440 | 5.818 | ,00 |
| 11/6/2008 | 3,3600 | 1,05% | 3,3070 | 3,3600 | 3,3070 | 273 | ,00 |
| 10/6/2008 | 3,3250 | -1,57% | 3,3780 | 3,4140 | 3,3070 | 5.370 | ,00 |
| 09/6/2008 | 3,3780 | -1,05% | 3,4500 | 3,4500 | 3,3420 | 6.464 | ,00 |
| 06/6/2008 | 3,4140 | -2,79% | 3,5300 | 3,5300 | 3,4140 | 7.712 | ,00 |
| 05/6/2008 | 3,5120 | -2,01% | 3,5840 | 3,5840 | 3,5120 | 1.918 | ,00 |
| 04/6/2008 | 3,5840 | -1,21% | 3,6280 | 3,6460 | 3,5840 | 10.520 | ,00 |
| 03/6/2008 | 3,6280 | -8,15% | 3,7800 | 3,7800 | 3,6110 | 13.049 | ,00 |
| 02/6/2008 | 3,9500 | -0,45% | 3,9680 | 4,0480 | 3,9140 | 41.774 | ,00 |
| 30/5/2008 | 3,9680 | 3,50% | 3,8340 | 3,9860 | 3,8160 | 12.260 | ,00 |
| 29/5/2008 | 3,8340 | 1,43% | 3,7800 | 3,8520 | 3,7620 | 5.061 | ,00 |
| 28/5/2008 | 3,7800 | 0,96% | 3,7440 | 3,7800 | 3,7180 | 4.482 | ,00 |
| 27/5/2008 | 3,7440 | -0,95% | 3,7800 | 3,7800 | 3,7180 | 7.965 | ,00 |
| 26/5/2008 | 3,7800 | -1,87% | 3,7800 | 3,7980 | 3,7800 | 4.369 | ,00 |
| 23/5/2008 | 3,8520 | 0,00% | 3,7800 | 3,8700 | 3,7800 | 3.383 | ,00 |
| 22/5/2008 | 3,8520 | 1,90% | 3,7800 | 3,8520 | 3,7620 | 7.190 | ,00 |
| 21/5/2008 | 3,7800 | -0,94% | 3,6820 | 3,8340 | 3,6820 | 10.845 | ,00 |
| 20/5/2008 | 3,8160 | -0,93% | 3,8160 | 3,8520 | 3,7440 | 19.284 | ,00 |
| 19/5/2008 | 3,8520 | 0,47% | 3,7800 | 3,8780 | 3,7800 | 6.678 | ,00 |
| 16/5/2008 | 3,8340 | 2,87% | 3,7440 | 3,8700 | 3,7440 | 5.491 | ,00 |
| 15/5/2008 | 3,7270 | -2,33% | 3,7800 | 3,7800 | 3,7180 | 35.553 | ,00 |
| 14/5/2008 | 3,8160 | 0,47% | 3,7980 | 3,8700 | 3,7800 | 16.377 | ,00 |
| 13/5/2008 | 3,7980 | 0,00% | 3,7980 | 3,8700 | 3,7980 | 10.754 | ,00 |
| 12/5/2008 | 3,7980 | 0,96% | 3,7980 | 3,8340 | 3,7800 | 5.998 | ,00 |
| 09/5/2008 | 3,7620 | -1,42% | 3,8160 | 3,8520 | 3,7620 | 18.701 | ,00 |
| 08/5/2008 | 3,8160 | 0,00% | 3,8160 | 3,8780 | 3,7620 | 9.030 | ,00 |
| 07/5/2008 | 3,8160 | 0,00% | 3,8160 | 3,8700 | 3,7620 | 20.749 | ,00 |
| 06/5/2008 | 3,8160 | -1,40% | 3,8780 | 3,8780 | 3,7800 | 3.717 | ,00 |
| 05/5/2008 | 3,8700 | -0,21% | 3,8340 | 3,8960 | 3,8340 | 9.234 | ,00 |
| 02/5/2008 | 3,8780 | 0,00% | 3,9860 | 3,9860 | 3,8520 | 24.920 | ,00 |
| 30/4/2008 | 3,8780 | 0,67% | 3,7980 | 3,8960 | 3,7980 | 6.357 | ,00 |
| 29/4/2008 | 3,8520 | 1,90% | 3,7800 | 3,8700 | 3,7800 | 6.305 | ,00 |
| 24/4/2008 | 3,7800 | -0,47% | 3,8700 | 3,8780 | 3,7620 | 16.268 | ,00 |
| 23/4/2008 | 3,7980 | -2,06% | 3,8520 | 3,8520 | 3,7440 | 9.433 | ,00 |
| 22/4/2008 | 3,8780 | 0,00% | 3,8780 | 3,8780 | 3,8340 | 5.284 | ,00 |
| 21/4/2008 | 3,8780 | -0,46% | 3,8340 | 3,8960 | 3,7800 | 12.345 | ,00 |
| 18/4/2008 | 3,8960 | 2,58% | 3,8160 | 3,9320 | 3,7620 | 17.645 | ,00 |
| 17/4/2008 | 3,7980 | 0,96% | 3,7800 | 3,7980 | 3,7000 | 5.936 | ,00 |
| 16/4/2008 | 3,7620 | -0,48% | 3,6820 | 3,7800 | 3,6820 | 3.584 | ,00 |
| 15/4/2008 | 3,7800 | 3,68% | 3,6110 | 3,7800 | 3,6110 | 3.708 | ,00 |
| 14/4/2008 | 3,6460 | -1,46% | 3,6640 | 3,6640 | 3,6280 | 6.050 | ,00 |
| 11/4/2008 | 3,7000 | -1,18% | 3,7180 | 3,7180 | 3,6640 | 7.839 | ,00 |
| 10/4/2008 | 3,7440 | 0,70% | 3,7000 | 3,7440 | 3,6820 | 4.145 | ,00 |
| 09/4/2008 | 3,7180 | 1,47% | 3,6280 | 3,7620 | 3,6280 | 9.724 | ,00 |
| 08/4/2008 | 3,6640 | -2,60% | 3,7620 | 3,7620 | 3,6110 | 15.369 | ,00 |
| 07/4/2008 | 3,7620 | 1,68% | 3,7800 | 3,7800 | 3,7270 | 4.321 | ,00 |
| 04/4/2008 | 3,7000 | 0,49% | 3,6820 | 3,7270 | 3,6820 | 397 | ,00 |
| 03/4/2008 | 3,6820 | -1,21% | 3,7270 | 3,7800 | 3,6640 | 1.217 | ,00 |
| 02/4/2008 | 3,7270 | 2,22% | 3,7180 | 3,7270 | 3,6820 | 5.250 | ,00 |
| 01/4/2008 | 3,6460 | 3,29% | 3,4760 | 3,6820 | 3,4760 | 15.132 | ,00 |
| 31/3/2008 | 3,5300 | 1,03% | 3,4940 | 3,5300 | 3,4760 | 12.834 | ,00 |
| 28/3/2008 | 3,4940 | -0,51% | 3,5300 | 3,5480 | 3,4760 | 31.268 | ,00 |
| 27/3/2008 | 3,5120 | 1,04% | 3,5120 | 3,6640 | 3,4760 | 25.147 | ,00 |
| 26/3/2008 | 3,4760 | -1,03% | 3,5120 | 3,5660 | 3,4580 | 14.619 | ,00 |
| 20/3/2008 | 3,5120 | 0,52% | 3,4940 | 3,5480 | 3,4760 | 9.388 | ,00 |
| 19/3/2008 | 3,4940 | 0,52% | 3,5300 | 3,5480 | 3,4580 | 11.656 | ,00 |
| 18/3/2008 | 3,4760 | 1,82% | 3,3780 | 3,5120 | 3,3780 | 9.122 | ,00 |
| 17/3/2008 | 3,4140 | -2,79% | 3,4500 | 3,4500 | 3,3420 | 22.825 | ,00 |
| 14/3/2008 | 3,5120 | 1,04% | 3,5660 | 3,5840 | 3,4760 | 23.570 | ,00 |
| 13/3/2008 | 3,4760 | -2,03% | 3,5480 | 3,6640 | 3,4580 | 97.892 | ,00 |
| 12/3/2008 | 3,5480 | -9,35% | 4,0840 | 4,0840 | 3,5300 | 196.625 | ,00 |
| 11/3/2008 | 3,9140 | 0,00% | 3,7980 | 4,0040 | 3,7980 | 8.110 | ,00 |
| 07/3/2008 | 3,9140 | -0,46% | 3,8780 | 4,1020 | 3,7800 | 12.963 | ,00 |
| 06/3/2008 | 3,9320 | -6,38% | 4,1200 | 4,1200 | 3,8520 | 43.197 | ,00 |
| 03/3/2008 | 4,2000 | 1,50% | 4,0300 | 4,2000 | 3,8780 | 1.212 | ,00 |
| 29/2/2008 | 4,1380 | -0,43% | 4,0840 | 4,1380 | 3,9680 | 1.043 | ,00 |
| 28/2/2008 | 4,1560 | 1,32% | 4,1650 | 4,1820 | 4,0480 | 8.247 | ,00 |
| 27/2/2008 | 4,1020 | 0,89% | 4,0300 | 4,2360 | 3,9860 | 14.633 | ,00 |
| 26/2/2008 | 4,0660 | -0,88% | 4,1380 | 4,1380 | 4,0480 | 2.476 | ,00 |
| 25/2/2008 | 4,1020 | 0,89% | 4,0660 | 4,1380 | 4,0660 | 5.798 | ,00 |
| 22/2/2008 | 4,0660 | -5,22% | 4,1200 | 4,1820 | 4,0040 | 24.732 | ,00 |
| 21/2/2008 | 4,2900 | -5,13% | 4,2720 | 4,3880 | 4,0840 | 15.823 | ,00 |
| 20/2/2008 | 4,5220 | 3,91% | 4,6380 | 4,6380 | 4,3340 | 282 | ,00 |
| 19/2/2008 | 4,3520 | -1,63% | 4,3520 | 4,3520 | 4,3520 | 239 | ,00 |
| 18/2/2008 | 4,4240 | 1,65% | 4,4240 | 4,4240 | 4,4240 | 2 | ,00 |
| 15/2/2008 | 4,3520 | 0,83% | 4,4060 | 4,4060 | 4,2180 | 599 | ,00 |
| 14/2/2008 | 4,3160 | -1,24% | 4,2360 | 4,3160 | 4,2360 | 444 | ,00 |
| 13/2/2008 | 4,3700 | 1,65% | 4,4060 | 4,4060 | 4,3700 | 14 | ,00 |
| 12/2/2008 | 4,2990 | 2,36% | 4,2000 | 4,2990 | 4,1560 | 2.850 | ,00 |
| 11/2/2008 | 4,2000 | -8,40% | 4,1380 | 4,2360 | 4,0480 | 19.861 | ,00 |
| 08/2/2008 | 4,5850 | 9,64% | 4,5850 | 4,5850 | 4,5850 | 2 | ,00 |
| 07/2/2008 | 4,1820 | -2,11% | 4,2360 | 4,2540 | 4,1820 | 655 | ,00 |
| 06/2/2008 | 4,2720 | -0,63% | 4,2540 | 4,2720 | 4,1380 | 953 | ,00 |
| 05/2/2008 | 4,2990 | 0,00% | 4,2990 | 4,2990 | 4,2990 | ,00 | |
| 04/2/2008 | 4,2990 | 0,00% | 4,2990 | 4,2990 | 4,2990 | ,00 | |
| 01/2/2008 | 4,2990 | 0,63% | 4,2720 | 4,3160 | 4,2720 | 1.732 | ,00 |
| 31/1/2008 | 4,2720 | -1,43% | 4,2900 | 4,2900 | 4,2720 | 321 | ,00 |
| 30/1/2008 | 4,3340 | 3,19% | 4,3340 | 4,3340 | 4,1650 | 445 | ,00 |
| 29/1/2008 | 4,2000 | -3,49% | 4,2180 | 4,2180 | 4,2000 | 952 | ,00 |
| 28/1/2008 | 4,3520 | -1,63% | 4,6020 | 4,6020 | 4,2000 | 1.389 | ,00 |
| 25/1/2008 | 4,4240 | 1,24% | 4,4240 | 4,6560 | 4,4060 | 2.740 | ,00 |
| 24/1/2008 | 4,3700 | 1,25% | 4,3340 | 4,4330 | 4,3340 | 4.035 | ,00 |
| 23/1/2008 | 4,3160 | -0,42% | 4,5040 | 4,5040 | 4,0660 | 10.156 | ,00 |
| 22/1/2008 | 4,3340 | 1,03% | 4,2000 | 4,5220 | 4,1650 | 2.156 | ,00 |
| 21/1/2008 | 4,2900 | -9,76% | 4,5040 | 4,5040 | 4,2900 | 3.450 | ,00 |
| 18/1/2008 | 4,7540 | -5,67% | 4,9420 | 4,9420 | 4,6740 | 8.416 | ,00 |
| 17/1/2008 | 5,0400 | 0,00% | 4,9780 | 5,0400 | 4,9780 | 1.690 | ,00 |
| 16/1/2008 | 5,0400 | -1,41% | 5,0220 | 5,0400 | 5,0220 | 284 | ,00 |
| 15/1/2008 | 5,1120 | 3,06% | 5,2280 | 5,2280 | 4,9780 | 1.125 | ,00 |
| 14/1/2008 | 4,9600 | -1,23% | 4,9960 | 4,9960 | 4,9600 | 831 | ,00 |
| 11/1/2008 | 5,0220 | -1,76% | 5,0220 | 5,0220 | 4,9240 | 1.224 | ,00 |
| 10/1/2008 | 5,1120 | 1,07% | 5,1120 | 5,1120 | 5,1120 | 565 | ,00 |
| 09/1/2008 | 5,0580 | -5,99% | 5,0400 | 5,1920 | 5,0220 | 1.893 | ,00 |
| 08/1/2008 | 5,3800 | 3,26% | 5,4250 | 5,4250 | 4,8710 | 862 | ,00 |
| 07/1/2008 | 5,2100 | -0,34% | 5,1300 | 5,2100 | 5,1300 | 444 | ,00 |
| 04/1/2008 | 5,2280 | -4,25% | 5,2280 | 5,2280 | 5,2100 | 1.253 | ,00 |
| 03/1/2008 | 5,4600 | 0,00% | 5,4600 | 5,4600 | 5,4600 | ,00 | |
| 02/1/2008 | 5,4600 | 1,49% | 5,4600 | 5,4600 | 5,4600 | 2 | ,00 |
| 31/12/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 28/12/2007 | 5,3800 | 5,24% | 5,2460 | 5,3800 | 5,2460 | 563 | 2.959,64 |
| 27/12/2007 | 5,1120 | -6,68% | 5,4430 | 5,4430 | 5,0580 | 819 | 4.289,66 |
| 24/12/2007 | 5,4780 | 0,00% | 5,4780 | 5,4780 | 5,4780 | ,00 | |
| 21/12/2007 | 5,4780 | -0,33% | 5,7020 | 5,7020 | 5,4780 | 1.018 | 5.649,64 |
| 20/12/2007 | 5,4960 | -1,13% | 5,5770 | 5,6840 | 5,4600 | 663 | 3.666,76 |
| 19/12/2007 | 5,5590 | -0,32% | 5,5770 | 5,5770 | 5,5500 | 134 | 746,12 |
| 18/12/2007 | 5,5770 | 4,36% | 5,4780 | 5,6300 | 5,3260 | 898 | 4.808,30 |
| 17/12/2007 | 5,3440 | -6,43% | 5,7110 | 5,7110 | 5,2100 | 2.107 | 11.264,60 |
| 14/12/2007 | 5,7110 | -2,29% | 5,5770 | 5,7110 | 5,5770 | 168 | 936,56 |
| 13/12/2007 | 5,8450 | 2,35% | 5,8620 | 5,8620 | 5,8360 | 39 | 222,56 |
| 12/12/2007 | 5,7110 | -0,61% | 5,8450 | 5,8450 | 5,5140 | 184 | 1.018,18 |
| 11/12/2007 | 5,7460 | 3,36% | 5,8360 | 5,8360 | 5,4960 | 390 | 2.166,36 |
| 10/12/2007 | 5,5590 | -3,56% | 5,8000 | 5,8000 | 5,4780 | 348 | 1.992,14 |
| 07/12/2007 | 5,7640 | -3,45% | 6,0320 | 6,0320 | 5,5500 | 568 | 3.210,02 |
| 06/12/2007 | 5,9700 | 5,37% | 5,9700 | 5,9700 | 5,9700 | 2 | 14,20 |
| 05/12/2007 | 5,6660 | 1,29% | 6,0860 | 6,0860 | 5,4430 | 273 | 1.564,52 |
| 04/12/2007 | 5,5940 | -2,05% | 5,4250 | 5,5940 | 5,4250 | 121 | 659,32 |
| 03/12/2007 | 5,7110 | 0,00% | 5,8620 | 5,8620 | 5,7020 | 88 | 502,16 |
| 30/11/2007 | 5,7110 | 0,00% | 5,8360 | 5,8360 | 5,2900 | 205 | 1.133,88 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 0,1250 | 9.085 |
| ΑΛΜΥ | 6,2200 | 6,14 % | 0,3600 | 351.102 |
| ΠΕΡΦ | 8,2800 | 5,48 % | 0,4300 | 40.035 |
| EVR | 2,2000 | 5,26 % | 0,1100 | 264.571 |
| ΦΑΙΣ | 3,8700 | 4,31 % | 0,1600 | 204.561 |
| ΕΕΕ | 50,9500 | 3,68 % | 1,8100 | 43.440 |
| ΙΝΛΙΦ | 6,2800 | 3,63 % | 0,2200 | 7.849 |
| NOVAL | 2,8800 | 3,60 % | 0,1000 | 59.224 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 556.660 |
| ΔΡΟΜΕ | 0,3730 | 3,04 % | 0,0110 | 14.101 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,1250 | 1,48 % | 0,2200 | 36.833.230 |
| ΠΕΙΡ | 8,7660 | 0,53 % | 0,0460 | 35.584.967 |
| ΑΛΦΑ | 4,1770 | -0,22 % | -0,0090 | 32.699.257 |
| MTLN | 36,9800 | -0,05 % | -0,0200 | 29.502.173 |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | -0,0200 | 27.661.810 |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 0,1600 | 15.683.786 |
| CENER | 19,5000 | 2,31 % | 0,4400 | 10.886.099 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 9.686.407 |
| ΔΕΗ | 19,5500 | 0,00 % | 0,0000 | 9.316.482 |
| BYLOT | 0,9880 | -1,10 % | -0,0110 | 8.918.058 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,92εκ. |
| ΑΛΦΑ | 4,1770 | -0,22 % | 7.804.575 | 32,70εκ. |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | 6.665.920 | 27,66εκ. |
| ΠΕΙΡ | 8,7660 | 0,53 % | 4.073.854 | 35,58εκ. |
| ΕΤΕ | 15,1250 | 1,48 % | 2.446.731 | 36,83εκ. |
| MTLN | 36,9800 | -0,05 % | 795.710 | 29,50εκ. |
| CREDIA | 1,3800 | 1,02 % | 585.064 | 808,2χιλ. |
| CENER | 19,5000 | 2,31 % | 564.182 | 10,89εκ. |
| ΟΠΑΠ | 17,6300 | 3,40 % | 556.660 | 9,69εκ. |
| REALCONS | 6,1000 | -0,97 % | 555.074 | 3,39εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,1000 | -0,97 % | 555.074 | 2,58 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 1,22 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 1,08 % |
| ΦΡΛΚ | 4,3250 | 0,12 % | 304.257 | 0,59 % |
| MTLN | 36,9800 | -0,05 % | 795.710 | 0,56 % |
| ΕΚΤΕΡ | 4,2050 | 2,56 % | 152.607 | 0,55 % |
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 0,49 % |
| ΦΑΙΣ | 3,8700 | 4,31 % | 204.561 | 0,45 % |
| YKNOT | 1,8500 | -0,80 % | 32.913 | 0,43 % |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 442.367 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,81 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 8,53 % |
| ΑΤΕΚ | 1,3000 | -7,14 % | 2.355 | 7,86 % |
| ΛΑΝΑΚ | 1,2000 | 2,56 % | 643 | 6,84 % |
| ΣΠΙ | 0,6080 | -3,18 % | 3.180 | 6,69 % |
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 9.085 | 6,56 % |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | 27.402 | 6,13 % |
| ΠΕΡΦ | 8,2800 | 5,48 % | 40.035 | 5,99 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 5,88 % |
| ΜΑΣΤΙΧΑ | 1,5300 | 0,00 % | 1.198 | 5,88 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|