| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)
0,7100 €
0,0000 (0,00%)
- Άνοιγμα 0,7100
- Υψηλό 0,7100
- Χαμηλό 0,7100
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 1,1300 | 7,62% | 1,1100 | 1,1400 | 1,0700 | 10.256 | ,00 |
| 18/9/2008 | 1,0500 | -7,89% | 1,0900 | 1,0900 | 1,0400 | 19.705 | ,00 |
| 17/9/2008 | 1,1400 | 0,88% | 1,1500 | 1,1700 | 1,1000 | 11.322 | ,00 |
| 16/9/2008 | 1,1300 | -3,42% | 1,1000 | 1,1500 | 1,1000 | 8.752 | ,00 |
| 15/9/2008 | 1,1700 | -7,14% | 1,1600 | 1,2100 | 1,1600 | 19.786 | ,00 |
| 12/9/2008 | 1,2600 | 0,80% | 1,2300 | 1,3000 | 1,2100 | 9.134 | ,00 |
| 11/9/2008 | 1,2500 | -2,34% | 1,2800 | 1,2900 | 1,2400 | 4.047 | ,00 |
| 10/9/2008 | 1,2800 | -6,57% | 1,3200 | 1,3200 | 1,2600 | 12.437 | ,00 |
| 09/9/2008 | 1,3700 | 0,74% | 1,3200 | 1,3800 | 1,3000 | 4.130 | ,00 |
| 08/9/2008 | 1,3600 | 2,26% | 1,3800 | 1,3800 | 1,3200 | 3.198 | ,00 |
| 05/9/2008 | 1,3300 | -3,62% | 1,3400 | 1,3400 | 1,3000 | 22.519 | ,00 |
| 04/9/2008 | 1,3800 | -1,43% | 1,3500 | 1,4000 | 1,3500 | 2.883 | ,00 |
| 03/9/2008 | 1,4000 | -0,71% | 1,3700 | 1,4000 | 1,3700 | 650 | ,00 |
| 02/9/2008 | 1,4100 | 0,00% | 1,3900 | 1,4100 | 1,3900 | 2.565 | ,00 |
| 01/9/2008 | 1,4100 | 2,17% | 1,3400 | 1,4200 | 1,3100 | 14.456 | ,00 |
| 29/8/2008 | 1,3800 | 0,00% | 1,3500 | 1,3800 | 1,3500 | 605 | ,00 |
| 28/8/2008 | 1,3800 | -0,72% | 1,3500 | 1,4000 | 1,3300 | 10.722 | ,00 |
| 27/8/2008 | 1,3900 | 0,72% | 1,3500 | 1,4100 | 1,3500 | 3.100 | ,00 |
| 26/8/2008 | 1,3800 | -3,50% | 1,4000 | 1,4100 | 1,3700 | 1.350 | ,00 |
| 25/8/2008 | 1,4300 | 1,42% | 1,3900 | 1,4300 | 1,3800 | 8.980 | ,00 |
| 22/8/2008 | 1,4100 | 0,00% | 1,4500 | 1,4500 | 1,3700 | 11.029 | ,00 |
| 21/8/2008 | 1,4100 | 3,68% | 1,3300 | 1,4200 | 1,3000 | 29.211 | ,00 |
| 20/8/2008 | 1,3600 | 1,49% | 1,3000 | 1,3600 | 1,3000 | 101 | ,00 |
| 19/8/2008 | 1,3400 | -2,19% | 1,3400 | 1,3500 | 1,3000 | 12.720 | ,00 |
| 18/8/2008 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,3700 | 750 | ,00 |
| 14/8/2008 | 1,3700 | 0,74% | 1,2800 | 1,4000 | 1,2800 | 5.551 | ,00 |
| 13/8/2008 | 1,3600 | 2,26% | 1,3800 | 1,3900 | 1,2800 | 8.692 | ,00 |
| 12/8/2008 | 1,3300 | 0,00% | 1,3200 | 1,3600 | 1,2800 | 11.508 | ,00 |
| 11/8/2008 | 1,3300 | -5,00% | 1,4000 | 1,4000 | 1,3100 | 13.262 | ,00 |
| 08/8/2008 | 1,4000 | -5,41% | 1,4600 | 1,5000 | 1,3800 | 5.351 | ,00 |
| 07/8/2008 | 1,4800 | 0,00% | 1,5200 | 1,5200 | 1,4400 | 9.896 | ,00 |
| 06/8/2008 | 1,4800 | -0,67% | 1,4800 | 1,5000 | 1,4600 | 12.943 | ,00 |
| 05/8/2008 | 1,4900 | 3,47% | 1,3800 | 1,5300 | 1,3800 | 34.877 | ,00 |
| 04/8/2008 | 1,4400 | 0,00% | 1,3900 | 1,4600 | 1,3700 | 13.042 | ,00 |
| 01/8/2008 | 1,4400 | -0,69% | 1,4100 | 1,4400 | 1,4100 | 2.000 | ,00 |
| 31/7/2008 | 1,4500 | -0,68% | 1,4000 | 1,4600 | 1,4000 | 7.260 | ,00 |
| 30/7/2008 | 1,4600 | -0,68% | 1,4700 | 1,5000 | 1,4500 | 8.155 | ,00 |
| 29/7/2008 | 1,4700 | 0,00% | 1,4000 | 1,5000 | 1,4000 | 23.444 | ,00 |
| 28/7/2008 | 1,4700 | 0,00% | 1,4000 | 1,5100 | 1,4000 | 5.097 | ,00 |
| 25/7/2008 | 1,4700 | 2,08% | 1,3700 | 1,4700 | 1,3600 | 9.497 | ,00 |
| 24/7/2008 | 1,4400 | 3,60% | 1,3900 | 1,4600 | 1,3100 | 19.299 | ,00 |
| 23/7/2008 | 1,3900 | 7,75% | 1,2700 | 1,3900 | 1,2700 | 16.540 | ,00 |
| 22/7/2008 | 1,2900 | -4,44% | 1,3000 | 1,3500 | 1,2900 | 2.820 | ,00 |
| 21/7/2008 | 1,3500 | 1,50% | 1,2800 | 1,3600 | 1,2800 | 7.561 | ,00 |
| 18/7/2008 | 1,3300 | 2,31% | 1,2500 | 1,3300 | 1,2500 | 5.791 | ,00 |
| 17/7/2008 | 1,3000 | 3,17% | 1,2800 | 1,3100 | 1,2500 | 5.276 | ,00 |
| 16/7/2008 | 1,2600 | -2,33% | 1,2300 | 1,3300 | 1,2100 | 9.807 | ,00 |
| 15/7/2008 | 1,2900 | -5,84% | 1,3000 | 1,3700 | 1,2800 | 7.665 | ,00 |
| 14/7/2008 | 1,3700 | -0,72% | 1,3400 | 1,3700 | 1,3000 | 14.160 | ,00 |
| 11/7/2008 | 1,3800 | 0,73% | 1,3300 | 1,3800 | 1,3300 | 301 | ,00 |
| 10/7/2008 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3500 | 1.896 | ,00 |
| 09/7/2008 | 1,3700 | 0,00% | 1,4100 | 1,4100 | 1,3600 | 4.900 | ,00 |
| 08/7/2008 | 1,3700 | 0,00% | 1,3200 | 1,3700 | 1,3200 | 3.154 | ,00 |
| 07/7/2008 | 1,3700 | 3,01% | 1,3500 | 1,3900 | 1,2900 | 5.741 | ,00 |
| 04/7/2008 | 1,3300 | -0,75% | 1,3000 | 1,3900 | 1,3000 | 22.623 | ,00 |
| 03/7/2008 | 1,3400 | 3,88% | 1,2000 | 1,3600 | 1,2000 | 25.248 | ,00 |
| 02/7/2008 | 1,2900 | -5,15% | 1,3600 | 1,3800 | 1,2800 | 14.861 | ,00 |
| 01/7/2008 | 1,3600 | -4,90% | 1,4000 | 1,4100 | 1,3500 | 22.089 | ,00 |
| 30/6/2008 | 1,4300 | 0,00% | 1,4700 | 1,4700 | 1,4000 | 4.712 | ,00 |
| 27/6/2008 | 1,4300 | -0,69% | 1,4400 | 1,4400 | 1,4000 | 6.981 | ,00 |
| 26/6/2008 | 1,4400 | -4,64% | 1,5400 | 1,5400 | 1,4400 | 6.213 | ,00 |
| 25/6/2008 | 1,5100 | 1,34% | 1,5400 | 1,5400 | 1,5000 | 14.350 | ,00 |
| 24/6/2008 | 1,4900 | -1,97% | 1,5000 | 1,5000 | 1,4300 | 42.093 | ,00 |
| 23/6/2008 | 1,5200 | -0,65% | 1,5300 | 1,5800 | 1,5000 | 11.464 | ,00 |
| 20/6/2008 | 1,5300 | -2,55% | 1,6200 | 1,6200 | 1,5300 | 34.190 | ,00 |
| 19/6/2008 | 1,5700 | -0,63% | 1,5700 | 1,6100 | 1,5500 | 7.632 | ,00 |
| 18/6/2008 | 1,5800 | -3,07% | 1,5800 | 1,6200 | 1,5800 | 5.495 | ,00 |
| 17/6/2008 | 1,6300 | 0,00% | 1,6800 | 1,6800 | 1,5700 | 9.820 | ,00 |
| 13/6/2008 | 1,6300 | 1,24% | 1,6000 | 1,6500 | 1,5500 | 16.935 | ,00 |
| 12/6/2008 | 1,6100 | 1,90% | 1,5900 | 1,6100 | 1,5800 | 3.300 | ,00 |
| 11/6/2008 | 1,5800 | -3,66% | 1,6400 | 1,6400 | 1,5800 | 26.674 | ,00 |
| 10/6/2008 | 1,6400 | -2,38% | 1,6800 | 1,6800 | 1,6400 | 17.101 | ,00 |
| 09/6/2008 | 1,6800 | -2,89% | 1,7200 | 1,7200 | 1,6800 | 5.242 | ,00 |
| 06/6/2008 | 1,7300 | -1,70% | 1,7800 | 1,7800 | 1,7300 | 5.016 | ,00 |
| 05/6/2008 | 1,7600 | 2,33% | 1,7800 | 1,7800 | 1,7100 | 5.035 | ,00 |
| 04/6/2008 | 1,7200 | -1,15% | 1,7500 | 1,7500 | 1,7100 | 16.100 | ,00 |
| 03/6/2008 | 1,7400 | 0,58% | 1,7500 | 1,7800 | 1,7100 | 25.936 | ,00 |
| 02/6/2008 | 1,7300 | -1,70% | 1,7500 | 1,7900 | 1,7200 | 18.811 | ,00 |
| 30/5/2008 | 1,7600 | -1,12% | 1,8000 | 1,8000 | 1,7500 | 19.472 | ,00 |
| 29/5/2008 | 1,7800 | -2,20% | 1,8300 | 1,8400 | 1,7800 | 16.351 | ,00 |
| 28/5/2008 | 1,8200 | -0,55% | 1,8300 | 1,8600 | 1,8100 | 7.319 | ,00 |
| 27/5/2008 | 1,8300 | -3,17% | 1,8600 | 1,8600 | 1,8100 | 7.499 | ,00 |
| 26/5/2008 | 1,8900 | 1,07% | 1,8700 | 1,8900 | 1,8700 | 291 | ,00 |
| 23/5/2008 | 1,8700 | -1,06% | 1,8800 | 1,8900 | 1,8600 | 6.720 | ,00 |
| 22/5/2008 | 1,8900 | -0,53% | 1,9000 | 1,9000 | 1,8400 | 3.781 | ,00 |
| 21/5/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8800 | 6.492 | ,00 |
| 20/5/2008 | 1,9000 | 0,00% | 1,8900 | 1,9300 | 1,8900 | 8.249 | ,00 |
| 19/5/2008 | 1,9000 | -2,06% | 1,9100 | 1,9300 | 1,8900 | 20.275 | ,00 |
| 16/5/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9200 | 11.610 | ,00 |
| 15/5/2008 | 1,9400 | -1,52% | 1,9600 | 1,9600 | 1,9100 | 6.971 | ,00 |
| 14/5/2008 | 1,9700 | -1,99% | 2,0000 | 2,0000 | 1,9600 | 6.976 | ,00 |
| 13/5/2008 | 2,0100 | 0,50% | 1,9900 | 2,0300 | 1,9800 | 17.419 | ,00 |
| 12/5/2008 | 2,0000 | 1,01% | 1,9600 | 2,0300 | 1,9600 | 28.640 | ,00 |
| 09/5/2008 | 1,9800 | 4,76% | 1,8900 | 2,0200 | 1,8700 | 63.431 | ,00 |
| 08/5/2008 | 1,8900 | -1,05% | 1,8800 | 1,9400 | 1,8800 | 7.700 | ,00 |
| 07/5/2008 | 1,9100 | -0,52% | 1,9100 | 1,9400 | 1,8900 | 10.170 | ,00 |
| 06/5/2008 | 1,9200 | -4,00% | 1,9900 | 1,9900 | 1,9000 | 7.730 | ,00 |
| 05/5/2008 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 1,9700 | 8.516 | ,00 |
| 02/5/2008 | 2,0200 | 0,50% | 1,9800 | 2,0800 | 1,9800 | 10.401 | ,00 |
| 30/4/2008 | 2,0100 | 1,52% | 1,9900 | 2,0600 | 1,9800 | 8.132 | ,00 |
| 29/4/2008 | 1,9800 | 1,02% | 1,9200 | 1,9900 | 1,9200 | 9.935 | ,00 |
| 24/4/2008 | 1,9600 | 0,51% | 1,9600 | 1,9900 | 1,9300 | 12.035 | ,00 |
| 23/4/2008 | 1,9500 | 5,98% | 1,8000 | 1,9500 | 1,7900 | 46.100 | ,00 |
| 22/4/2008 | 1,8400 | 2,79% | 1,7700 | 1,8500 | 1,7700 | 10.296 | ,00 |
| 21/4/2008 | 1,7900 | 2,87% | 1,7700 | 1,8200 | 1,7000 | 17.590 | ,00 |
| 18/4/2008 | 1,7400 | 7,41% | 1,6600 | 1,7400 | 1,6600 | 12.160 | ,00 |
| 17/4/2008 | 1,6200 | -2,41% | 1,6600 | 1,6800 | 1,6100 | 13.000 | ,00 |
| 16/4/2008 | 1,6600 | 0,61% | 1,6500 | 1,6900 | 1,6500 | 5.080 | ,00 |
| 15/4/2008 | 1,6500 | 1,85% | 1,6300 | 1,6700 | 1,6200 | 5.236 | ,00 |
| 14/4/2008 | 1,6200 | -1,22% | 1,6200 | 1,6200 | 1,6200 | 4.750 | ,00 |
| 11/4/2008 | 1,6400 | 0,00% | 1,6400 | 1,6800 | 1,6300 | 6.300 | ,00 |
| 10/4/2008 | 1,6400 | -2,38% | 1,7300 | 1,7300 | 1,6400 | 8.470 | ,00 |
| 09/4/2008 | 1,6800 | 3,07% | 1,6600 | 1,6800 | 1,6300 | 10.448 | ,00 |
| 08/4/2008 | 1,6300 | -2,40% | 1,6700 | 1,6700 | 1,6300 | 8.980 | ,00 |
| 07/4/2008 | 1,6700 | 2,45% | 1,6500 | 1,6700 | 1,6300 | 3.850 | ,00 |
| 04/4/2008 | 1,6300 | -0,61% | 1,6300 | 1,6500 | 1,6200 | 12.270 | ,00 |
| 03/4/2008 | 1,6400 | -1,80% | 1,6900 | 1,7000 | 1,6400 | 18.330 | ,00 |
| 02/4/2008 | 1,6700 | 3,73% | 1,6800 | 1,7300 | 1,6100 | 20.500 | ,00 |
| 01/4/2008 | 1,6100 | -2,42% | 1,5700 | 1,6400 | 1,5500 | 50.137 | ,00 |
| 31/3/2008 | 1,6500 | 2,48% | 1,5700 | 1,6700 | 1,5300 | 17.200 | ,00 |
| 28/3/2008 | 1,6100 | -1,23% | 1,6200 | 1,6400 | 1,6000 | 13.796 | ,00 |
| 27/3/2008 | 1,6300 | -2,40% | 1,6700 | 1,6700 | 1,6200 | 17.282 | ,00 |
| 26/3/2008 | 1,6700 | 0,00% | 1,7200 | 1,7200 | 1,6400 | 3.980 | ,00 |
| 20/3/2008 | 1,6700 | -0,60% | 1,6500 | 1,6700 | 1,6500 | 1.390 | ,00 |
| 19/3/2008 | 1,6800 | -0,59% | 1,6600 | 1,6900 | 1,6200 | 9.800 | ,00 |
| 18/3/2008 | 1,6900 | 1,81% | 1,7000 | 1,7000 | 1,6500 | 32.865 | ,00 |
| 17/3/2008 | 1,6600 | -4,60% | 1,6500 | 1,7400 | 1,6100 | 18.095 | ,00 |
| 14/3/2008 | 1,7400 | 4,19% | 1,6700 | 1,7500 | 1,6600 | 8.950 | ,00 |
| 13/3/2008 | 1,6700 | -2,91% | 1,6700 | 1,7000 | 1,6700 | 1.600 | ,00 |
| 12/3/2008 | 1,7200 | 0,58% | 1,7200 | 1,7700 | 1,6900 | 15.030 | ,00 |
| 11/3/2008 | 1,7100 | 1,18% | 1,7000 | 1,7100 | 1,6300 | 6.517 | ,00 |
| 07/3/2008 | 1,6900 | -5,06% | 1,7100 | 1,7100 | 1,6800 | 13.420 | ,00 |
| 06/3/2008 | 1,7800 | 0,00% | 1,7100 | 1,7800 | 1,7100 | 1.100 | ,00 |
| 03/3/2008 | 1,7800 | -2,20% | 1,7600 | 1,8000 | 1,7200 | 40.660 | ,00 |
| 29/2/2008 | 1,8200 | -1,09% | 1,8100 | 1,8300 | 1,7600 | 13.820 | ,00 |
| 28/2/2008 | 1,8400 | -2,13% | 1,8700 | 1,9000 | 1,7700 | 32.710 | ,00 |
| 27/2/2008 | 1,8800 | -1,57% | 1,8800 | 1,9200 | 1,8700 | 18.203 | ,00 |
| 26/2/2008 | 1,9100 | 0,53% | 1,9300 | 1,9600 | 1,9000 | 28.750 | ,00 |
| 25/2/2008 | 1,9000 | 1,60% | 1,9000 | 1,9600 | 1,8900 | 50.154 | ,00 |
| 22/2/2008 | 1,8700 | 2,19% | 1,8500 | 1,8700 | 1,8300 | 15.710 | ,00 |
| 21/2/2008 | 1,8300 | 2,23% | 1,7900 | 1,8300 | 1,7800 | 21.575 | ,00 |
| 20/2/2008 | 1,7900 | -1,10% | 1,7800 | 1,8100 | 1,7500 | 32.880 | ,00 |
| 19/2/2008 | 1,8100 | -0,55% | 1,8200 | 1,8500 | 1,7800 | 27.380 | ,00 |
| 18/2/2008 | 1,8200 | -3,70% | 1,8400 | 1,9000 | 1,7800 | 30.100 | ,00 |
| 15/2/2008 | 1,8900 | 0,53% | 1,8400 | 1,9200 | 1,8300 | 20.900 | ,00 |
| 14/2/2008 | 1,8800 | 0,00% | 1,8400 | 1,8800 | 1,8400 | 5.935 | ,00 |
| 13/2/2008 | 1,8800 | 3,30% | 1,8200 | 1,8800 | 1,8200 | 7.949 | ,00 |
| 12/2/2008 | 1,8200 | 4,00% | 1,7500 | 1,8200 | 1,7500 | 5.490 | ,00 |
| 11/2/2008 | 1,7500 | -1,69% | 1,7800 | 1,7900 | 1,7500 | 1.100 | ,00 |
| 08/2/2008 | 1,7800 | 1,71% | 1,7900 | 1,8000 | 1,7400 | 8.980 | ,00 |
| 07/2/2008 | 1,7500 | -0,57% | 1,8000 | 1,8000 | 1,7500 | 4.300 | ,00 |
| 06/2/2008 | 1,7600 | -2,22% | 1,7900 | 1,8000 | 1,7600 | 2.600 | ,00 |
| 05/2/2008 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 5.680 | ,00 |
| 04/2/2008 | 1,8000 | -0,55% | 1,7800 | 1,8000 | 1,7800 | 8.160 | ,00 |
| 01/2/2008 | 1,8100 | -1,63% | 1,8800 | 1,8800 | 1,8100 | 13.100 | ,00 |
| 31/1/2008 | 1,8400 | -2,65% | 1,8600 | 1,8600 | 1,7700 | 19.239 | ,00 |
| 30/1/2008 | 1,8900 | -0,53% | 1,8900 | 1,9000 | 1,8500 | 16.800 | ,00 |
| 29/1/2008 | 1,9000 | 6,15% | 1,7900 | 1,9000 | 1,7700 | 39.846 | ,00 |
| 28/1/2008 | 1,7900 | -1,65% | 1,7500 | 1,8000 | 1,7400 | 12.630 | ,00 |
| 25/1/2008 | 1,8200 | 2,82% | 1,8000 | 1,8800 | 1,7800 | 27.600 | ,00 |
| 24/1/2008 | 1,7700 | 3,51% | 1,8500 | 1,8500 | 1,7200 | 34.323 | ,00 |
| 23/1/2008 | 1,7100 | -5,52% | 1,8800 | 1,9000 | 1,6600 | 51.459 | ,00 |
| 22/1/2008 | 1,8100 | -5,24% | 1,8800 | 1,9000 | 1,7200 | 57.260 | ,00 |
| 21/1/2008 | 1,9100 | -9,05% | 1,9200 | 2,0200 | 1,9000 | 37.570 | ,00 |
| 18/1/2008 | 2,1000 | 5,00% | 1,9700 | 2,1000 | 1,9700 | 6.745 | ,00 |
| 17/1/2008 | 2,0000 | 1,01% | 2,0200 | 2,0800 | 1,9900 | 40.405 | ,00 |
| 16/1/2008 | 1,9800 | -0,50% | 1,9000 | 1,9800 | 1,9000 | 16.615 | ,00 |
| 15/1/2008 | 1,9900 | -5,24% | 2,0800 | 2,0800 | 1,9600 | 40.600 | ,00 |
| 14/1/2008 | 2,1000 | -0,47% | 2,1500 | 2,1900 | 2,0900 | 23.457 | ,00 |
| 11/1/2008 | 2,1100 | 0,48% | 2,1000 | 2,1500 | 1,9600 | 50.086 | ,00 |
| 10/1/2008 | 2,1000 | -4,11% | 2,2100 | 2,2100 | 2,0600 | 30.377 | ,00 |
| 09/1/2008 | 2,1900 | -4,78% | 2,2800 | 2,2900 | 2,1600 | 34.750 | ,00 |
| 08/1/2008 | 2,3000 | -0,86% | 2,3000 | 2,3300 | 2,2700 | 84.925 | ,00 |
| 07/1/2008 | 2,3200 | 1,31% | 2,2900 | 2,3500 | 2,2900 | 17.344 | ,00 |
| 04/1/2008 | 2,2900 | -0,87% | 2,3100 | 2,3400 | 2,2800 | 40.061 | ,00 |
| 03/1/2008 | 2,3100 | -2,53% | 2,3200 | 2,3700 | 2,2800 | 43.206 | ,00 |
| 02/1/2008 | 2,3700 | 0,85% | 2,3200 | 2,3800 | 2,3100 | 11.713 | ,00 |
| 31/12/2007 | 2,3500 | 0,86% | 2,3700 | 2,4000 | 2,3000 | 27.864 | 66.165,85 |
| 28/12/2007 | 2,3300 | -1,69% | 2,3700 | 2,3700 | 2,2600 | 40.120 | 92.332,35 |
| 27/12/2007 | 2,3700 | 0,00% | 2,4100 | 2,4400 | 2,3000 | 102.622 | 243.876,38 |
| 24/12/2007 | 2,3700 | 8,22% | 2,2000 | 2,4000 | 2,2000 | 102.128 | 240.818,98 |
| 21/12/2007 | 2,1900 | -1,35% | 2,2200 | 2,2800 | 2,1000 | 45.090 | 99.527,30 |
| 20/12/2007 | 2,2200 | 8,82% | 2,0400 | 2,3000 | 2,0400 | 114.011 | 249.445,90 |
| 19/12/2007 | 2,0400 | 14,61% | 1,8400 | 2,0600 | 1,8300 | 31.719 | 61.212,70 |
| 18/12/2007 | 1,7800 | -4,30% | 1,8000 | 1,8200 | 1,7400 | 12.390 | 22.151,60 |
| 17/12/2007 | 1,8600 | 3,33% | 1,7400 | 1,9000 | 1,7400 | 4.935 | 8.699,50 |
| 14/12/2007 | 1,8000 | -3,23% | 1,9200 | 1,9200 | 1,8000 | 3.300 | 6.068,00 |
| 13/12/2007 | 1,8600 | -2,11% | 1,9200 | 1,9200 | 1,8600 | 5.000 | 9.530,00 |
| 12/12/2007 | 1,9000 | 1,06% | 1,8300 | 1,9000 | 1,8300 | 11.010 | 20.483,50 |
| 11/12/2007 | 1,8800 | 3,30% | 1,8200 | 1,8900 | 1,8200 | 16.750 | 31.343,00 |
| 10/12/2007 | 1,8200 | 2,25% | 1,8000 | 1,8500 | 1,7900 | 8.670 | 15.816,90 |
| 07/12/2007 | 1,7800 | 0,56% | 1,7800 | 1,8400 | 1,7800 | 6.790 | 12.281,80 |
| 06/12/2007 | 1,7700 | -0,56% | 1,7500 | 1,8300 | 1,7500 | 2.890 | 5.195,30 |
| 05/12/2007 | 1,7800 | 0,56% | 1,7800 | 1,8200 | 1,7800 | 4.975 | 8.970,00 |
| 04/12/2007 | 1,7700 | -2,75% | 1,8200 | 1,8200 | 1,7700 | 8.400 | 15.148,50 |
| 03/12/2007 | 1,8200 | -3,19% | 1,8400 | 1,8400 | 1,8200 | 8.124 | 14.802,68 |
| 30/11/2007 | 1,8800 | -1,05% | 1,9400 | 1,9400 | 1,8800 | 9.200 | 17.643,50 |
| 29/11/2007 | 1,9000 | 0,53% | 1,9000 | 1,9300 | 1,9000 | 7.100 | 13.598,00 |
| 28/11/2007 | 1,8900 | 3,28% | 1,8300 | 1,8900 | 1,8200 | 4.300 | 7.947,60 |
| 27/11/2007 | 1,8300 | -3,68% | 1,8400 | 1,8400 | 1,8200 | 3.790 | 6.961,10 |
| 26/11/2007 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 3.500 | 665.000,00 |
| 23/11/2007 | 1,9000 | 3,83% | 1,9300 | 1,9500 | 1,8100 | 12.450 | 23.496,00 |
| 22/11/2007 | 1,8300 | -0,54% | 1,8500 | 1,8500 | 1,7000 | 26.400 | 45.771,95 |
| 21/11/2007 | 1,8400 | -4,17% | 1,8900 | 1,8900 | 1,8200 | 5.050 | 9.277,00 |
| 20/11/2007 | 1,9200 | 2,13% | 1,8500 | 1,9400 | 1,8500 | 7.230 | 1.363.870,00 |
| 19/11/2007 | 1,8800 | -4,08% | 1,9300 | 1,9300 | 1,8700 | 16.685 | 31.727,25 |
| 16/11/2007 | 1,9600 | -0,51% | 1,9600 | 1,9800 | 1,9300 | 12.697 | 24.802,87 |
| 15/11/2007 | 1,9700 | -1,50% | 2,0000 | 2,0000 | 1,9600 | 11.090 | 22.067,20 |
| 14/11/2007 | 2,0000 | 0,50% | 2,0400 | 2,0400 | 1,9700 | 21.385 | 43.020,40 |
| 13/11/2007 | 1,9900 | 2,05% | 1,9100 | 2,0000 | 1,9000 | 10.875 | 2.092.240,00 |
| 12/11/2007 | 1,9500 | -4,88% | 2,0200 | 2,0700 | 1,9500 | 41.370 | 81.836,50 |
| 09/11/2007 | 2,0500 | -1,44% | 2,0400 | 2,1000 | 2,0400 | 33.887 | 69.733,00 |
| 08/11/2007 | 2,0800 | -1,89% | 2,0800 | 2,1300 | 2,0300 | 17.740 | 36.372,60 |
| 07/11/2007 | 2,1200 | -0,93% | 2,1400 | 2,1400 | 2,1100 | 8.110 | 17.205,00 |
| 06/11/2007 | 2,1400 | 0,47% | 2,1400 | 2,2100 | 2,1400 | 6.350 | 13.624,00 |
| 05/11/2007 | 2,1300 | -1,39% | 2,1600 | 2,2200 | 2,1300 | 15.035 | 32.525,90 |
| 02/11/2007 | 2,1600 | 0,00% | 2,1500 | 2,1900 | 2,1100 | 21.090 | 43.334,00 |
| 01/11/2007 | 2,1600 | -1,82% | 2,2200 | 2,2200 | 2,1600 | 12.819 | 27.862,44 |
| 31/10/2007 | 2,2000 | 0,00% | 2,2000 | 2,2300 | 2,1800 | 8.390 | 18.404,50 |
| 30/10/2007 | 2,2000 | 0,00% | 2,2000 | 2,2300 | 2,2000 | 7.625 | 16.788,00 |
| 29/10/2007 | 2,2000 | -1,35% | 2,2500 | 2,2600 | 2,2000 | 33.260 | 74.475,00 |
| 26/10/2007 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2200 | 7.270 | 16.206,10 |
| 25/10/2007 | 2,2300 | -0,89% | 2,2400 | 2,2600 | 2,2300 | 14.900 | 33.316,00 |
| 24/10/2007 | 2,2500 | -1,32% | 2,2900 | 2,3100 | 2,2300 | 40.670 | 91.978,00 |
| 23/10/2007 | 2,2800 | 0,44% | 2,2700 | 2,3200 | 2,2400 | 111.350 | 254.081,00 |
| 22/10/2007 | 2,2700 | -5,02% | 2,3900 | 2,3900 | 2,2600 | 122.882 | 281.684,00 |
| 19/10/2007 | 2,3900 | 3,91% | 2,3000 | 2,4100 | 2,2700 | 49.080 | 116.802,70 |
| 18/10/2007 | 2,3000 | -1,29% | 2,3400 | 2,3500 | 2,3000 | 24.319 | 56.563,00 |
| 17/10/2007 | 2,3300 | 2,64% | 2,2500 | 2,3700 | 2,2500 | 81.019 | 188.229,50 |
| 16/10/2007 | 2,2700 | 0,00% | 2,2600 | 2,3200 | 2,2400 | 55.000 | 125.815,00 |
| 15/10/2007 | 2,2700 | 0,89% | 2,2400 | 2,3000 | 2,2300 | 62.557 | 142.154,25 |
| 12/10/2007 | 2,2500 | -0,44% | 2,2500 | 2,2500 | 2,2000 | 11.445 | 25.485,75 |
| 11/10/2007 | 2,2600 | 0,44% | 2,2600 | 2,3000 | 2,2400 | 22.310 | 50.488,30 |
| 10/10/2007 | 2,2500 | -0,44% | 2,2500 | 2,2500 | 2,2200 | 11.294 | 25.293,03 |
| 09/10/2007 | 2,2600 | 0,00% | 2,2500 | 2,2900 | 2,2300 | 12.300 | 27.774,00 |
| 08/10/2007 | 2,2600 | 0,89% | 2,3000 | 2,3300 | 2,2500 | 65.715 | 150.965,25 |
| 05/10/2007 | 2,2400 | -0,88% | 2,2600 | 2,3200 | 2,2400 | 25.855 | 58.957,40 |
| 04/10/2007 | 2,2600 | -0,44% | 2,2500 | 2,2600 | 2,2300 | 8.000 | 17.959,00 |
| 03/10/2007 | 2,2700 | 0,00% | 2,2700 | 2,2800 | 2,2400 | 8.615 | 19.472,15 |
| 02/10/2007 | 2,2700 | -0,87% | 2,2800 | 2,2800 | 2,2700 | 4.030 | 9.159,00 |
| 01/10/2007 | 2,2900 | 0,44% | 2,2400 | 2,3200 | 2,2300 | 33.409 | 76.031,90 |
| 28/9/2007 | 2,2800 | 0,00% | 2,2300 | 2,2900 | 2,2300 | 13.803 | 31.319,00 |
| 27/9/2007 | 2,2800 | -0,87% | 2,3000 | 2,3900 | 2,2700 | 41.946 | 97.598,20 |
| 26/9/2007 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,2300 | 23.220 | 53.044,00 |
| 25/9/2007 | 2,2800 | 0,00% | 2,2700 | 2,3000 | 2,2500 | 7.555 | 17.091,00 |
| 24/9/2007 | 2,2800 | 0,88% | 2,2500 | 2,2800 | 2,2300 | 1.910 | 4.298,00 |
| 21/9/2007 | 2,2600 | 1,35% | 2,2400 | 2,3000 | 2,2400 | 63.476 | 143.732,10 |
| 20/9/2007 | 2,2300 | 0,90% | 2,1700 | 2,2300 | 2,1600 | 5.150 | 11.331,00 |
| 19/9/2007 | 2,2100 | 5,24% | 2,1000 | 2,2300 | 2,1000 | 55.372 | 121.473,70 |
| 18/9/2007 | 2,1000 | 0,00% | 2,0600 | 2,1000 | 2,0500 | 6.250 | 12.926,10 |
| 17/9/2007 | 2,1000 | 0,48% | 2,1200 | 2,1200 | 2,1000 | 4.910 | 10.336,00 |
| 14/9/2007 | 2,0900 | -1,42% | 2,1100 | 2,1100 | 2,0900 | 3.380 | 7.089,40 |
| 13/9/2007 | 2,1200 | 0,95% | 2,1000 | 2,1200 | 2,0800 | 7.220 | 15.117,80 |
| 12/9/2007 | 2,1000 | -0,94% | 2,1300 | 2,1300 | 2,1000 | 7.750 | 16.429,00 |
| 11/9/2007 | 2,1200 | 0,00% | 2,1400 | 2,1700 | 2,1200 | 5.950 | 12.635,00 |
| 10/9/2007 | 2,1200 | -0,47% | 2,1500 | 2,1500 | 2,1100 | 5.650 | 12.051,50 |
| 07/9/2007 | 2,1300 | -1,84% | 2,1300 | 2,1500 | 2,1300 | 5.800 | 12.366,00 |
| 06/9/2007 | 2,1700 | 0,00% | 2,1900 | 2,1900 | 2,1400 | 3.400 | 7.352,71 |
| 05/9/2007 | 2,1700 | -2,69% | 2,1900 | 2,2300 | 2,1700 | 6.001 | 13.081,47 |
| 04/9/2007 | 2,2300 | 0,90% | 2,1800 | 2,2300 | 2,1600 | 2.749 | 5.970,00 |
| 03/9/2007 | 2,2100 | -0,45% | 2,2200 | 2,2300 | 2,1900 | 7.399 | 16.354,50 |
| 31/8/2007 | 2,2200 | -0,45% | 2,2500 | 2,2700 | 2,2000 | 5.465 | 12.130,85 |
| 30/8/2007 | 2,2300 | -0,45% | 2,3100 | 2,3100 | 2,2100 | 19.890 | 44.556,30 |
| 29/8/2007 | 2,2400 | -2,18% | 2,2200 | 2,2700 | 2,2200 | 6.470 | 14.554,40 |
| 28/8/2007 | 2,2900 | -1,29% | 2,2800 | 2,2900 | 2,2100 | 15.030 | 33.916,25 |
| 27/8/2007 | 2,3200 | -2,93% | 2,3400 | 2,3900 | 2,3000 | 8.800 | 20.422,00 |
| 24/8/2007 | 2,3900 | 0,00% | 2,3200 | 2,3900 | 2,3100 | 13.315 | 31.667,33 |
| 23/8/2007 | 2,3900 | 0,00% | 2,4400 | 2,4400 | 2,3300 | 25.877 | 61.713,80 |
| 22/8/2007 | 2,3900 | 7,17% | 2,2300 | 2,4000 | 2,2300 | 53.850 | 125.012,30 |
| 21/8/2007 | 2,2300 | 1,83% | 2,2100 | 2,2300 | 2,1600 | 16.433 | 36.190,10 |
| 20/8/2007 | 2,1900 | 3,30% | 2,1600 | 2,2600 | 2,1600 | 70.375 | 155.689,54 |
| 17/8/2007 | 2,1200 | 5,47% | 2,0500 | 2,1200 | 1,9700 | 19.330 | 39.400,50 |
| 16/8/2007 | 2,0100 | -9,46% | 2,1300 | 2,1900 | 2,0000 | 36.100 | 74.181,15 |
| 14/8/2007 | 2,2200 | 1,37% | 2,2400 | 2,2400 | 2,1900 | 12.650 | 28.154,00 |
| 13/8/2007 | 2,1900 | 2,34% | 2,1500 | 2,2000 | 2,1200 | 25.380 | 54.275,50 |
| 10/8/2007 | 2,1400 | -5,73% | 2,1700 | 2,2200 | 2,1000 | 37.100 | 79.922,22 |
| 09/8/2007 | 2,2700 | -4,22% | 2,3400 | 2,4200 | 2,2400 | 39.580 | 91.232,10 |
| 08/8/2007 | 2,3700 | 1,28% | 2,3400 | 2,4200 | 2,3400 | 16.830 | 40.073,20 |
| 07/8/2007 | 2,3400 | -0,43% | 2,4500 | 2,4500 | 2,3100 | 77.642 | 185.807,32 |
| 06/8/2007 | 2,3500 | 0,00% | 2,2800 | 2,4200 | 2,2500 | 38.551 | 90.908,41 |
| 03/8/2007 | 2,3500 | -1,26% | 2,3900 | 2,4800 | 2,2900 | 16.796 | 39.450,40 |
| 02/8/2007 | 2,3800 | 3,03% | 2,3800 | 2,4000 | 2,3200 | 14.632 | 34.513,02 |
| 01/8/2007 | 2,3100 | -2,12% | 2,2500 | 2,3500 | 2,2500 | 28.323 | 65.134,00 |
| 31/7/2007 | 2,3600 | 2,16% | 2,3700 | 2,4100 | 2,3500 | 23.465 | 48.795,16 |
| 30/7/2007 | 2,3100 | -3,35% | 2,3500 | 2,4000 | 2,2600 | 34.460 | 79.085,50 |
| 27/7/2007 | 2,3900 | -0,42% | 2,3400 | 2,4600 | 2,3400 | 68.820 | 162.853,50 |
| 26/7/2007 | 2,4000 | -3,23% | 2,4200 | 2,5000 | 2,4000 | 66.670 | 161.127,55 |
| 25/7/2007 | 2,4800 | 0,81% | 2,4200 | 2,4800 | 2,4100 | 20.300 | 49.682,00 |
| 24/7/2007 | 2,4600 | -3,91% | 2,5900 | 2,6400 | 2,4600 | 33.700 | 61.213,20 |
| 23/7/2007 | 2,5600 | 5,35% | 2,4300 | 2,6200 | 2,4000 | 63.320 | 160.257,00 |
| 20/7/2007 | 2,4300 | -1,62% | 2,5000 | 2,5000 | 2,4300 | 20.170 | 48.667,39 |
| 19/7/2007 | 2,4700 | 0,41% | 2,4800 | 2,5500 | 2,4400 | 32.782 | 81.525,40 |
| 18/7/2007 | 2,4600 | 0,41% | 2,4500 | 2,4800 | 2,3900 | 14.023 | 34.353,22 |
| 17/7/2007 | 2,4500 | 1,24% | 2,4000 | 0,0000 | 2,4000 | 38.521 | 95.599,00 |
| 16/7/2007 | 2,4200 | -3,59% | 2,5000 | 2,5100 | 2,4100 | 31.314 | 73.663,48 |
| 13/7/2007 | 2,5100 | -0,40% | 2,5200 | 2,5500 | 2,4900 | 19.691 | 49.796,37 |
| 12/7/2007 | 2,5200 | 1,20% | 2,4900 | 2,5600 | 2,4900 | 29.082 | 70.650,46 |
| 11/7/2007 | 2,4900 | -1,19% | 2,5000 | 2,5500 | 2,4900 | 28.370 | 66.035,40 |
| 10/7/2007 | 2,5200 | -1,56% | 2,6100 | 2,6100 | 2,5200 | 26.025 | 59.641,79 |
| 09/7/2007 | 2,5600 | 0,00% | 2,6300 | 2,6300 | 2,5400 | 40.349 | 105.152,79 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|