| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 67.225.565 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.699 |
| ΛΑΜΨΑ | 45,2000 | -3,42 % | -1,6000 | 580 |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | -0,1200 | 118.207 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 3.971 |
| ΟΤΟΕΛ | 11,7600 | -2,97 % | -0,3600 | 23.345 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 53.169 |
| ΑΒΕ | 0,5060 | -2,32 % | -0,0120 | 35.300 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 3.867 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 3.310 |
Συνεχης ενημερωση
ΜΟΧΛΟΣ (ΜΟΧΛ)
0,8000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/5/2009 | 2,8800 | -5,26% | 3,0400 | 3,0400 | 2,8800 | 1.391 | ,00 |
| 19/5/2009 | 3,0400 | 5,56% | 3,0400 | 3,0400 | 2,8800 | 4.920 | ,00 |
| 18/5/2009 | 2,8800 | 0,00% | 2,8800 | 3,0400 | 2,8800 | 2.127 | ,00 |
| 15/5/2009 | 2,8800 | -5,26% | 3,0400 | 3,0400 | 2,8800 | 1.162 | ,00 |
| 14/5/2009 | 3,0400 | -5,00% | 2,8800 | 3,0400 | 2,8800 | 4.433 | ,00 |
| 13/5/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,0400 | 2.718 | ,00 |
| 12/5/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,0400 | 4.598 | ,00 |
| 11/5/2009 | 3,2000 | 5,26% | 3,0400 | 3,2000 | 3,0400 | 1.088 | ,00 |
| 08/5/2009 | 3,0400 | -5,00% | 3,0400 | 3,0400 | 2,8800 | 7.755 | ,00 |
| 07/5/2009 | 3,2000 | -4,76% | 3,2000 | 3,2000 | 3,0400 | 3.922 | ,00 |
| 06/5/2009 | 3,3600 | 0,00% | 3,5200 | 3,5200 | 3,2000 | 9.976 | ,00 |
| 05/5/2009 | 3,3600 | 0,00% | 3,5200 | 3,5200 | 3,3600 | 4.634 | ,00 |
| 04/5/2009 | 3,3600 | 5,00% | 3,2000 | 3,5200 | 3,2000 | 7.692 | ,00 |
| 30/4/2009 | 3,2000 | 11,11% | 3,0400 | 3,3600 | 3,0400 | 10.144 | ,00 |
| 29/4/2009 | 2,8800 | 12,50% | 2,7200 | 3,0400 | 2,7200 | 6.397 | ,00 |
| 28/4/2009 | 2,5600 | -5,88% | 2,7200 | 2,7200 | 2,5600 | 3.435 | ,00 |
| 27/4/2009 | 2,7200 | 0,00% | 2,7200 | 2,8800 | 2,5600 | 3.603 | ,00 |
| 24/4/2009 | 2,7200 | 6,25% | 2,5600 | 2,7200 | 2,5600 | 5.661 | ,00 |
| 23/4/2009 | 2,5600 | 6,67% | 2,5600 | 2,7200 | 2,4000 | 5.702 | ,00 |
| 22/4/2009 | 2,4000 | 7,14% | 2,2400 | 2,4000 | 2,2400 | 13.317 | ,00 |
| 21/4/2009 | 2,2400 | -6,67% | 2,2400 | 2,2400 | 2,0800 | 1.631 | ,00 |
| 16/4/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 892 | ,00 |
| 15/4/2009 | 2,4000 | 7,14% | 2,4000 | 2,4000 | 2,2400 | 3.109 | ,00 |
| 14/4/2009 | 2,2400 | 7,69% | 2,0800 | 2,4000 | 2,0800 | 7.570 | ,00 |
| 09/4/2009 | 2,0800 | 8,33% | 2,0800 | 2,0800 | 1,9200 | 2.981 | ,00 |
| 08/4/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 2.562 | ,00 |
| 07/4/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 288 | ,00 |
| 06/4/2009 | 1,9200 | -7,69% | 1,9200 | 2,0800 | 1,9200 | 5.901 | 11.543,06 |
| 03/4/2009 | 2,0800 | 0,00% | 2,0800 | 2,2400 | 2,0800 | 1.403 | ,00 |
| 02/4/2009 | 2,0800 | 8,33% | 2,0800 | 2,2400 | 2,0800 | 6.319 | ,00 |
| 01/4/2009 | 1,9200 | -7,69% | 2,0800 | 2,0800 | 1,9200 | 7.487 | ,00 |
| 31/3/2009 | 2,0800 | 8,33% | 1,9200 | 2,0800 | 1,9200 | 2.795 | ,00 |
| 30/3/2009 | 1,9200 | -7,69% | 2,0800 | 2,0800 | 1,9200 | 644 | ,00 |
| 27/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 1,9200 | 1.580 | ,00 |
| 26/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 1,9200 | 2.618 | ,00 |
| 24/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 80 | ,00 |
| 23/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,2400 | 2,0800 | 2.250 | ,00 |
| 20/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 2.029 | ,00 |
| 19/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 1,9200 | 1.479 | ,00 |
| 18/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 1,9200 | 731 | ,00 |
| 17/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 725 | ,00 |
| 16/3/2009 | 2,0800 | 0,00% | 1,9200 | 2,0800 | 1,9200 | 3.198 | ,00 |
| 13/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 1,9200 | 166 | ,00 |
| 12/3/2009 | 2,0800 | 0,00% | 1,9200 | 2,0800 | 1,9200 | 1.671 | ,00 |
| 11/3/2009 | 2,0800 | 8,33% | 1,9200 | 2,0800 | 1,9200 | 1.749 | ,00 |
| 10/3/2009 | 1,9200 | 0,00% | 1,7600 | 1,9200 | 1,7600 | 1.106 | ,00 |
| 09/3/2009 | 1,9200 | 0,00% | 2,0800 | 2,0800 | 1,7600 | 1.193 | ,00 |
| 06/3/2009 | 1,9200 | -7,69% | 1,9200 | 2,0800 | 1,9200 | 188 | ,00 |
| 05/3/2009 | 2,0800 | 8,33% | 1,9200 | 2,0800 | 1,9200 | 1.862 | ,00 |
| 04/3/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 142 | ,00 |
| 03/3/2009 | 1,9200 | -7,69% | 1,9200 | 2,0800 | 1,9200 | 211 | ,00 |
| 27/2/2009 | 2,0800 | 8,33% | 1,9200 | 2,0800 | 1,9200 | 43 | ,00 |
| 26/2/2009 | 1,9200 | -7,69% | 1,9200 | 2,0800 | 1,9200 | 87 | ,00 |
| 25/2/2009 | 2,0800 | 0,00% | 2,0800 | 2,2400 | 1,9200 | 1.608 | ,00 |
| 24/2/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 841 | ,00 |
| 23/2/2009 | 2,0800 | -7,14% | 2,0800 | 2,2400 | 2,0800 | 1.054 | ,00 |
| 20/2/2009 | 2,2400 | 7,69% | 2,2400 | 2,2400 | 2,2400 | 684 | ,00 |
| 19/2/2009 | 2,0800 | -7,14% | 2,0800 | 2,0800 | 2,0800 | 78 | ,00 |
| 18/2/2009 | 2,2400 | 7,69% | 2,2400 | 2,2400 | 2,2400 | 9 | ,00 |
| 17/2/2009 | 2,0800 | -7,14% | 2,2400 | 2,2400 | 2,0800 | 5.193 | ,00 |
| 16/2/2009 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 119 | ,00 |
| 13/2/2009 | 2,2400 | 0,00% | 2,2400 | 2,4000 | 2,0800 | 1.482 | ,00 |
| 12/2/2009 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 943 | ,00 |
| 11/2/2009 | 2,2400 | -6,67% | 2,2400 | 2,2400 | 2,2400 | 143 | ,00 |
| 10/2/2009 | 2,4000 | 7,14% | 2,4000 | 2,4000 | 2,2400 | 1.747 | ,00 |
| 09/2/2009 | 2,2400 | -6,67% | 2,2400 | 2,4000 | 2,2400 | 2.903 | ,00 |
| 06/2/2009 | 2,4000 | 7,14% | 2,2400 | 2,4000 | 2,2400 | 1.069 | ,00 |
| 05/2/2009 | 2,2400 | 0,00% | 2,0800 | 2,2400 | 2,0800 | 520 | ,00 |
| 04/2/2009 | 2,2400 | 0,00% | 2,0800 | 2,2400 | 2,0800 | 977 | ,00 |
| 03/2/2009 | 2,2400 | 0,00% | 2,2400 | 2,4000 | 2,2400 | 462 | ,00 |
| 02/2/2009 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,0800 | 3.376 | ,00 |
| 30/1/2009 | 2,2400 | 0,00% | 2,2400 | 2,4000 | 2,0800 | 2.026 | ,00 |
| 29/1/2009 | 2,2400 | 0,00% | 2,2400 | 2,4000 | 2,2400 | 793 | ,00 |
| 28/1/2009 | 2,2400 | -6,67% | 2,2400 | 2,4000 | 2,2400 | 2.514 | ,00 |
| 27/1/2009 | 2,4000 | 0,00% | 2,2400 | 2,4000 | 2,2400 | 578 | ,00 |
| 26/1/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 256 | ,00 |
| 23/1/2009 | 2,4000 | 7,14% | 2,2400 | 2,4000 | 2,2400 | 615 | ,00 |
| 22/1/2009 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 186 | ,00 |
| 21/1/2009 | 2,2400 | 0,00% | 2,0800 | 2,2400 | 2,0800 | 1.013 | ,00 |
| 20/1/2009 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,0800 | 3.755 | ,00 |
| 19/1/2009 | 2,2400 | -6,67% | 2,2400 | 2,4000 | 2,2400 | 2.966 | ,00 |
| 16/1/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 125 | ,00 |
| 15/1/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,2400 | 1.406 | ,00 |
| 14/1/2009 | 2,4000 | 7,14% | 2,4000 | 2,5600 | 2,4000 | 2.632 | ,00 |
| 13/1/2009 | 2,2400 | -6,67% | 2,4000 | 2,4000 | 2,2400 | 660 | ,00 |
| 12/1/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,2400 | 65 | ,00 |
| 09/1/2009 | 2,4000 | 7,14% | 2,2400 | 2,4000 | 2,2400 | 354 | ,00 |
| 08/1/2009 | 2,2400 | -6,67% | 2,2400 | 2,4000 | 2,2400 | 3.804 | ,00 |
| 07/1/2009 | 2,4000 | -6,25% | 2,4000 | 2,5600 | 2,4000 | 1.656 | ,00 |
| 05/1/2009 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 35 | ,00 |
| 02/1/2009 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 1.001 | ,00 |
| 31/12/2008 | 2,5600 | 0,00% | 2,5600 | 2,7200 | 2,4000 | 1.140 | ,00 |
| 30/12/2008 | 2,5600 | 6,67% | 2,4000 | 2,5600 | 2,4000 | 1.106 | ,00 |
| 29/12/2008 | 2,4000 | 0,00% | 2,2400 | 2,4000 | 2,2400 | 523 | ,00 |
| 24/12/2008 | 2,4000 | -6,25% | 2,5600 | 2,5600 | 2,4000 | 1.531 | ,00 |
| 23/12/2008 | 2,5600 | 6,67% | 2,5600 | 2,5600 | 2,4000 | 631 | ,00 |
| 22/12/2008 | 2,4000 | 0,00% | 2,5600 | 2,5600 | 2,2400 | 980 | ,00 |
| 19/12/2008 | 2,4000 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 3.364 | ,00 |
| 18/12/2008 | 2,4000 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 1.013 | ,00 |
| 17/12/2008 | 2,4000 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 191 | ,00 |
| 16/12/2008 | 2,4000 | -11,76% | 2,5600 | 2,5600 | 2,4000 | 4.588 | ,00 |
| 15/12/2008 | 2,7200 | 6,25% | 2,5600 | 2,7200 | 2,5600 | 156 | ,00 |
| 12/12/2008 | 2,5600 | 0,00% | 2,7200 | 2,7200 | 2,4000 | 750 | ,00 |
| 11/12/2008 | 2,5600 | 6,67% | 2,5600 | 2,5600 | 2,5600 | 648 | ,00 |
| 10/12/2008 | 2,4000 | -6,25% | 2,4000 | 2,4000 | 2,4000 | 376 | ,00 |
| 09/12/2008 | 2,5600 | 0,00% | 2,7200 | 2,7200 | 2,5600 | 81 | ,00 |
| 08/12/2008 | 2,5600 | -5,88% | 2,7200 | 2,7200 | 2,5600 | 883 | ,00 |
| 05/12/2008 | 2,7200 | 6,25% | 2,5600 | 2,7200 | 2,5600 | 628 | ,00 |
| 04/12/2008 | 2,5600 | -5,88% | 2,5600 | 2,7200 | 2,5600 | 973 | ,00 |
| 03/12/2008 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,5600 | 514 | ,00 |
| 02/12/2008 | 2,7200 | -5,56% | 2,7200 | 2,7200 | 2,5600 | 2.281 | ,00 |
| 01/12/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 28/11/2008 | 2,8800 | 0,00% | 2,7200 | 2,8800 | 2,7200 | 2.638 | ,00 |
| 27/11/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,7200 | 1.988 | ,00 |
| 26/11/2008 | 2,8800 | -10,00% | 3,0400 | 3,0400 | 2,8800 | 1.588 | ,00 |
| 25/11/2008 | 3,2000 | 11,11% | 3,0400 | 3,3600 | 3,0400 | 9.569 | ,00 |
| 24/11/2008 | 2,8800 | 20,00% | 2,4000 | 2,8800 | 2,4000 | 4.470 | ,00 |
| 21/11/2008 | 2,4000 | -6,25% | 2,5600 | 2,7200 | 2,4000 | 2.120 | ,00 |
| 20/11/2008 | 2,5600 | -5,88% | 2,5600 | 2,7200 | 2,5600 | 790 | ,00 |
| 19/11/2008 | 2,7200 | 6,25% | 2,7200 | 2,7200 | 2,7200 | 469 | ,00 |
| 18/11/2008 | 2,5600 | -5,88% | 2,5600 | 2,7200 | 2,5600 | 2.318 | ,00 |
| 17/11/2008 | 2,7200 | -5,56% | 2,7200 | 2,7200 | 2,7200 | 1.362 | ,00 |
| 14/11/2008 | 2,8800 | 5,88% | 2,8800 | 3,2000 | 2,8800 | 2.237 | ,00 |
| 13/11/2008 | 2,7200 | 0,00% | 2,5600 | 2,8800 | 2,5600 | 1.622 | ,00 |
| 12/11/2008 | 2,7200 | -5,56% | 2,7200 | 2,7200 | 2,7200 | 375 | ,00 |
| 11/11/2008 | 2,8800 | -5,26% | 2,8800 | 2,8800 | 2,7200 | 938 | ,00 |
| 10/11/2008 | 3,0400 | 5,56% | 3,0400 | 3,0400 | 2,8800 | 1.383 | ,00 |
| 07/11/2008 | 2,8800 | -5,26% | 2,8800 | 3,0400 | 2,8800 | 3.519 | ,00 |
| 06/11/2008 | 3,0400 | -13,64% | 3,2000 | 3,2000 | 2,8800 | 15.331 | ,00 |
| 05/11/2008 | 3,5200 | 0,00% | 3,6800 | 3,6800 | 3,2000 | 11.938 | ,00 |
| 04/11/2008 | 3,5200 | 10,00% | 3,5200 | 3,5200 | 3,3600 | 4.443 | ,00 |
| 03/11/2008 | 3,2000 | 11,11% | 3,0400 | 3,3600 | 3,0400 | 14.413 | ,00 |
| 31/10/2008 | 2,8800 | 5,88% | 2,7200 | 2,8800 | 2,7200 | 3.967 | ,00 |
| 30/10/2008 | 2,7200 | 13,33% | 2,5600 | 2,8800 | 2,5600 | 3.461 | ,00 |
| 29/10/2008 | 2,4000 | 7,14% | 2,4000 | 2,5600 | 2,4000 | 2.207 | ,00 |
| 27/10/2008 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,0800 | 4.335 | ,00 |
| 24/10/2008 | 2,2400 | -6,67% | 2,2400 | 2,4000 | 1,9200 | 12.834 | ,00 |
| 23/10/2008 | 2,4000 | -6,25% | 2,4000 | 2,4000 | 2,2400 | 6.725 | ,00 |
| 22/10/2008 | 2,5600 | -11,11% | 2,7200 | 2,8800 | 2,5600 | 5.166 | ,00 |
| 21/10/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,7200 | 2.803 | ,00 |
| 20/10/2008 | 2,8800 | -5,26% | 2,8800 | 3,0400 | 2,8800 | 1.910 | ,00 |
| 17/10/2008 | 3,0400 | 5,56% | 3,0400 | 3,0400 | 2,7200 | 4.008 | ,00 |
| 16/10/2008 | 2,8800 | -10,00% | 3,2000 | 3,2000 | 2,8800 | 2.195 | ,00 |
| 15/10/2008 | 3,2000 | -9,09% | 3,3600 | 3,3600 | 2,8800 | 2.406 | ,00 |
| 14/10/2008 | 3,5200 | 10,00% | 3,5200 | 3,6800 | 3,3600 | 3.328 | ,00 |
| 13/10/2008 | 3,2000 | 11,11% | 3,0400 | 3,3600 | 3,0400 | 2.140 | ,00 |
| 10/10/2008 | 2,8800 | -5,26% | 2,8800 | 3,2000 | 2,7200 | 7.718 | ,00 |
| 09/10/2008 | 3,0400 | 11,76% | 2,8800 | 3,2000 | 2,8800 | 3.337 | ,00 |
| 08/10/2008 | 2,7200 | 6,25% | 2,5600 | 2,7200 | 2,4000 | 3.461 | ,00 |
| 07/10/2008 | 2,5600 | -5,88% | 2,7200 | 2,7200 | 2,5600 | 3.177 | ,00 |
| 06/10/2008 | 2,7200 | -10,53% | 2,5600 | 2,8800 | 2,5600 | 144 | ,00 |
| 03/10/2008 | 3,0400 | 0,00% | 3,2000 | 3,2000 | 2,8800 | 4.427 | ,00 |
| 02/10/2008 | 3,0400 | 5,56% | 2,8800 | 3,0400 | 2,8800 | 2.913 | ,00 |
| 01/10/2008 | 2,8800 | 0,00% | 2,8800 | 3,0400 | 2,7200 | 3.337 | ,00 |
| 30/9/2008 | 2,8800 | -5,26% | 2,8800 | 2,8800 | 2,5600 | 3.647 | ,00 |
| 29/9/2008 | 3,0400 | -9,52% | 3,3600 | 3,3600 | 3,0400 | 2.569 | ,00 |
| 26/9/2008 | 3,3600 | 0,00% | 3,5200 | 3,5200 | 3,2000 | 2.631 | ,00 |
| 25/9/2008 | 3,3600 | 0,00% | 3,3600 | 3,5200 | 3,2000 | 5.230 | ,00 |
| 24/9/2008 | 3,3600 | -4,55% | 3,3600 | 3,3600 | 3,3600 | 638 | ,00 |
| 23/9/2008 | 3,5200 | 4,76% | 3,5200 | 3,5200 | 3,3600 | 2.266 | ,00 |
| 22/9/2008 | 3,3600 | 5,00% | 3,3600 | 3,5200 | 3,2000 | 1.280 | ,00 |
| 19/9/2008 | 3,2000 | 5,26% | 3,2000 | 3,5200 | 3,2000 | 5.225 | ,00 |
| 18/9/2008 | 3,0400 | -5,00% | 3,0400 | 3,2000 | 2,8800 | 3.950 | ,00 |
| 17/9/2008 | 3,2000 | 5,26% | 3,0400 | 3,2000 | 3,0400 | 1.844 | ,00 |
| 16/9/2008 | 3,0400 | -5,00% | 3,0400 | 3,2000 | 3,0400 | 2.151 | ,00 |
| 15/9/2008 | 3,2000 | -4,76% | 3,3600 | 3,3600 | 3,0400 | 2.365 | ,00 |
| 12/9/2008 | 3,3600 | 0,00% | 3,6800 | 3,6800 | 3,3600 | 2.923 | ,00 |
| 11/9/2008 | 3,3600 | -4,55% | 3,3600 | 3,5200 | 3,2000 | 3.117 | ,00 |
| 10/9/2008 | 3,5200 | 0,00% | 3,5200 | 3,6800 | 3,5200 | 291 | ,00 |
| 09/9/2008 | 3,5200 | 0,00% | 3,5200 | 3,6800 | 3,3600 | 3.753 | ,00 |
| 08/9/2008 | 3,5200 | 4,76% | 3,3600 | 3,5200 | 3,3600 | 250 | ,00 |
| 05/9/2008 | 3,3600 | -4,55% | 3,3600 | 3,5200 | 3,3600 | 1.561 | ,00 |
| 04/9/2008 | 3,5200 | 0,00% | 3,5200 | 3,6800 | 3,5200 | 2.400 | ,00 |
| 03/9/2008 | 3,5200 | -8,33% | 3,6800 | 3,6800 | 3,5200 | 6.603 | ,00 |
| 02/9/2008 | 3,8400 | 0,00% | 4,0000 | 4,0000 | 3,6800 | 466 | ,00 |
| 01/9/2008 | 3,8400 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 724 | ,00 |
| 29/8/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,6800 | 2.719 | ,00 |
| 28/8/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 764 | ,00 |
| 27/8/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 128 | ,00 |
| 26/8/2008 | 3,8400 | -4,00% | 3,8400 | 4,0000 | 3,8400 | 499 | ,00 |
| 25/8/2008 | 4,0000 | -3,85% | 4,0000 | 4,1600 | 4,0000 | 1.982 | ,00 |
| 22/8/2008 | 4,1600 | 4,00% | 4,1600 | 4,1600 | 4,0000 | 2.404 | ,00 |
| 21/8/2008 | 4,0000 | 0,00% | 3,8400 | 4,1600 | 3,8400 | 2.252 | ,00 |
| 20/8/2008 | 4,0000 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 193 | ,00 |
| 19/8/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 103 | ,00 |
| 18/8/2008 | 4,0000 | 0,00% | 3,8400 | 4,1600 | 3,8400 | 1.107 | ,00 |
| 14/8/2008 | 4,0000 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 726 | ,00 |
| 13/8/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8400 | 638 | ,00 |
| 12/8/2008 | 4,0000 | 0,00% | 4,0000 | 4,1600 | 4,0000 | 1.005 | ,00 |
| 11/8/2008 | 4,0000 | 4,17% | 3,8400 | 4,0000 | 3,8400 | 2.424 | ,00 |
| 08/8/2008 | 3,8400 | 0,00% | 3,6800 | 4,0000 | 3,6800 | 5.482 | ,00 |
| 07/8/2008 | 3,8400 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 1.772 | ,00 |
| 06/8/2008 | 3,8400 | 4,35% | 3,6800 | 3,8400 | 3,6800 | 1.656 | ,00 |
| 05/8/2008 | 3,6800 | -4,17% | 3,5200 | 3,8400 | 3,5200 | 3.350 | ,00 |
| 04/8/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 2.437 | ,00 |
| 01/8/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 3.185 | ,00 |
| 31/7/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 716 | ,00 |
| 30/7/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 1.125 | ,00 |
| 29/7/2008 | 3,8400 | 4,35% | 3,8400 | 3,8400 | 3,6800 | 2.041 | ,00 |
| 28/7/2008 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 472 | ,00 |
| 25/7/2008 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,5200 | 1.007 | ,00 |
| 24/7/2008 | 3,6800 | -8,00% | 4,0000 | 4,0000 | 3,5200 | 4.619 | ,00 |
| 23/7/2008 | 4,0000 | 8,70% | 3,8400 | 4,0000 | 3,6800 | 1.412 | ,00 |
| 22/7/2008 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 4.506 | ,00 |
| 21/7/2008 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 1.099 | ,00 |
| 18/7/2008 | 3,6800 | -4,17% | 3,6800 | 3,8400 | 3,5200 | 7.558 | ,00 |
| 17/7/2008 | 3,8400 | 4,35% | 4,0000 | 4,0000 | 3,6800 | 4.592 | ,00 |
| 16/7/2008 | 3,6800 | -11,54% | 4,0000 | 4,0000 | 3,3600 | 4.410 | ,00 |
| 15/7/2008 | 4,1600 | -3,70% | 4,3200 | 4,3200 | 3,6800 | 14.317 | ,00 |
| 14/7/2008 | 4,3200 | 12,50% | 4,1600 | 4,4800 | 4,1600 | 15.561 | ,00 |
| 11/7/2008 | 3,8400 | 9,09% | 3,8400 | 3,8400 | 3,6800 | 5.319 | ,00 |
| 10/7/2008 | 3,5200 | 4,76% | 3,5200 | 3,6800 | 3,3600 | 4.693 | ,00 |
| 09/7/2008 | 3,3600 | 5,00% | 3,3600 | 3,5200 | 3,3600 | 12.024 | ,00 |
| 08/7/2008 | 3,2000 | 0,00% | 3,2000 | 3,3600 | 3,2000 | 5.457 | ,00 |
| 07/7/2008 | 3,2000 | 5,26% | 3,0400 | 3,2000 | 3,0400 | 12.713 | ,00 |
| 04/7/2008 | 3,0400 | 0,00% | 3,0400 | 3,2000 | 3,0400 | 3.741 | ,00 |
| 03/7/2008 | 3,0400 | -5,00% | 3,0400 | 3,0400 | 2,8800 | 3.192 | ,00 |
| 02/7/2008 | 3,2000 | -4,76% | 3,2000 | 3,2000 | 3,0400 | 8.754 | ,00 |
| 01/7/2008 | 3,3600 | -4,55% | 3,5200 | 3,5200 | 3,3600 | 3.933 | ,00 |
| 30/6/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,3600 | 4.311 | ,00 |
| 27/6/2008 | 3,5200 | -4,35% | 3,5200 | 3,6800 | 3,5200 | 3.158 | ,00 |
| 26/6/2008 | 3,6800 | 4,55% | 3,5200 | 3,8400 | 3,5200 | 1.581 | ,00 |
| 25/6/2008 | 3,5200 | 0,00% | 3,5200 | 3,8400 | 3,5200 | 3.166 | ,00 |
| 24/6/2008 | 3,5200 | -4,35% | 3,6800 | 3,6800 | 3,5200 | 5.423 | ,00 |
| 23/6/2008 | 3,6800 | -4,17% | 3,6800 | 3,8400 | 3,6800 | 1.938 | ,00 |
| 20/6/2008 | 3,8400 | 4,35% | 3,6800 | 4,0000 | 3,6800 | 1.328 | ,00 |
| 19/6/2008 | 3,6800 | -4,17% | 3,8400 | 3,8400 | 3,6800 | 2.532 | ,00 |
| 18/6/2008 | 3,8400 | 0,00% | 4,0000 | 4,0000 | 3,6800 | 608 | ,00 |
| 17/6/2008 | 3,8400 | -4,00% | 4,0000 | 4,0000 | 3,6800 | 820 | ,00 |
| 13/6/2008 | 4,0000 | 8,70% | 3,6800 | 4,0000 | 3,6800 | 582 | ,00 |
| 12/6/2008 | 3,6800 | -4,17% | 3,8400 | 3,8400 | 3,6800 | 796 | ,00 |
| 11/6/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 364 | ,00 |
| 10/6/2008 | 3,8400 | -4,00% | 3,6800 | 3,8400 | 3,6800 | 1.483 | ,00 |
| 09/6/2008 | 4,0000 | -3,85% | 4,0000 | 4,1600 | 3,8400 | 1.286 | ,00 |
| 06/6/2008 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | 476 | ,00 |
| 05/6/2008 | 4,1600 | 4,00% | 4,0000 | 4,3200 | 3,8400 | 6.041 | ,00 |
| 04/6/2008 | 4,0000 | 0,00% | 4,0000 | 4,1600 | 3,8400 | 1.027 | ,00 |
| 03/6/2008 | 4,0000 | 0,00% | 3,8400 | 4,1600 | 3,8400 | 1.180 | ,00 |
| 02/6/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8400 | 2.740 | ,00 |
| 30/5/2008 | 4,0000 | 0,00% | 4,0000 | 4,1600 | 4,0000 | 920 | ,00 |
| 29/5/2008 | 4,0000 | 4,17% | 3,8400 | 4,1600 | 3,8400 | 5.665 | ,00 |
| 28/5/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 425 | ,00 |
| 27/5/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,6800 | 1.390 | ,00 |
| 26/5/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,6800 | 2.274 | ,00 |
| 23/5/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 2.038 | ,00 |
| 22/5/2008 | 3,8400 | -7,69% | 4,0000 | 4,0000 | 3,8400 | 10.358 | ,00 |
| 21/5/2008 | 4,1600 | 4,00% | 4,0000 | 4,1600 | 4,0000 | 406 | ,00 |
| 20/5/2008 | 4,0000 | 4,17% | 4,0000 | 4,1600 | 4,0000 | 3.170 | ,00 |
| 19/5/2008 | 3,8400 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 2.709 | ,00 |
| 16/5/2008 | 3,8400 | -4,00% | 4,0000 | 4,0000 | 3,8400 | 7.506 | ,00 |
| 15/5/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8400 | 3.997 | ,00 |
| 14/5/2008 | 4,0000 | 0,00% | 3,8400 | 4,0000 | 3,8400 | 5.234 | ,00 |
| 13/5/2008 | 4,0000 | 0,00% | 4,0000 | 4,1600 | 4,0000 | 1.910 | ,00 |
| 12/5/2008 | 4,0000 | -3,85% | 4,0000 | 4,1600 | 3,8400 | 2.528 | ,00 |
| 09/5/2008 | 4,1600 | 0,00% | 4,1600 | 4,3200 | 4,1600 | 3.538 | ,00 |
| 08/5/2008 | 4,1600 | 0,00% | 4,1600 | 4,3200 | 4,1600 | 2.457 | ,00 |
| 07/5/2008 | 4,1600 | 0,00% | 4,1600 | 4,3200 | 4,0000 | 3.822 | ,00 |
| 06/5/2008 | 4,1600 | -3,70% | 4,1600 | 4,1600 | 4,1600 | 11.681 | ,00 |
| 05/5/2008 | 4,3200 | 0,00% | 4,3200 | 4,4800 | 4,1600 | 7.819 | ,00 |
| 02/5/2008 | 4,3200 | 0,00% | 4,3200 | 4,4800 | 4,1600 | 6.095 | ,00 |
| 30/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,4800 | 4,1600 | 3.166 | ,00 |
| 29/4/2008 | 4,3200 | 3,85% | 4,3200 | 4,4800 | 4,1600 | 2.609 | ,00 |
| 24/4/2008 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,0000 | 1.873 | ,00 |
| 23/4/2008 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,0000 | 4.956 | ,00 |
| 22/4/2008 | 4,1600 | -3,70% | 4,3200 | 4,4800 | 4,1600 | 5.037 | ,00 |
| 21/4/2008 | 4,3200 | 0,00% | 4,4800 | 4,4800 | 4,1600 | 1.634 | ,00 |
| 18/4/2008 | 4,3200 | 0,00% | 4,4800 | 4,4800 | 4,3200 | 783 | ,00 |
| 17/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,4800 | 4,1600 | 4.169 | ,00 |
| 16/4/2008 | 4,3200 | 0,00% | 4,4800 | 4,4800 | 4,1600 | 1.355 | ,00 |
| 15/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,4800 | 4,0000 | 6.898 | ,00 |
| 14/4/2008 | 4,3200 | -3,57% | 4,4800 | 4,4800 | 4,1600 | 2.363 | ,00 |
| 11/4/2008 | 4,4800 | 3,70% | 4,3200 | 4,4800 | 4,1600 | 439 | ,00 |
| 10/4/2008 | 4,3200 | -3,57% | 4,3200 | 4,6400 | 4,1600 | 1.216 | ,00 |
| 09/4/2008 | 4,4800 | -3,45% | 4,4800 | 4,6400 | 4,4800 | 944 | ,00 |
| 08/4/2008 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,4800 | 2.535 | ,00 |
| 07/4/2008 | 4,6400 | -3,33% | 4,8000 | 4,8000 | 4,4800 | 3.148 | ,00 |
| 04/4/2008 | 4,8000 | 0,00% | 4,9600 | 4,9600 | 4,6400 | 1.922 | ,00 |
| 03/4/2008 | 4,8000 | 3,45% | 4,6400 | 4,8000 | 4,6400 | 5.978 | ,00 |
| 02/4/2008 | 4,6400 | 3,57% | 4,6400 | 4,6400 | 4,4800 | 6.288 | ,00 |
| 01/4/2008 | 4,4800 | 3,70% | 4,4800 | 4,6400 | 4,4800 | 8.453 | ,00 |
| 31/3/2008 | 4,3200 | 0,00% | 4,3200 | 4,4800 | 4,0000 | 7.690 | ,00 |
| 28/3/2008 | 4,3200 | -3,57% | 4,4800 | 4,4800 | 4,1600 | 6.500 | ,00 |
| 27/3/2008 | 4,4800 | 3,70% | 4,4800 | 4,6400 | 4,3200 | 2.212 | ,00 |
| 26/3/2008 | 4,3200 | 0,00% | 4,1600 | 4,6400 | 4,0000 | 8.605 | ,00 |
| 20/3/2008 | 4,3200 | 3,85% | 4,0000 | 4,4800 | 4,0000 | 9.174 | ,00 |
| 19/3/2008 | 4,1600 | 0,00% | 4,0000 | 4,1600 | 4,0000 | 1.586 | ,00 |
| 18/3/2008 | 4,1600 | 4,00% | 4,0000 | 4,3200 | 4,0000 | 6.522 | ,00 |
| 17/3/2008 | 4,0000 | -3,85% | 4,0000 | 4,0000 | 3,8400 | 7.051 | ,00 |
| 14/3/2008 | 4,1600 | 0,00% | 4,1600 | 4,3200 | 4,0000 | 11.999 | ,00 |
| 13/3/2008 | 4,1600 | -13,33% | 4,8000 | 4,8000 | 4,0000 | 47.267 | ,00 |
| 12/3/2008 | 4,8000 | 0,00% | 4,9600 | 5,1200 | 4,4800 | 21.209 | ,00 |
| 11/3/2008 | 4,8000 | 0,00% | 4,8000 | 4,9600 | 4,6400 | 12.357 | ,00 |
| 07/3/2008 | 4,8000 | -3,23% | 4,9600 | 5,1200 | 4,8000 | 11.390 | ,00 |
| 06/3/2008 | 4,9600 | -6,06% | 5,4400 | 5,4400 | 4,9600 | 7.385 | ,00 |
| 03/3/2008 | 5,2800 | -2,94% | 5,4400 | 5,4400 | 5,1200 | 9.369 | ,00 |
| 29/2/2008 | 5,4400 | 0,00% | 5,6000 | 5,6000 | 5,4400 | 4.420 | ,00 |
| 28/2/2008 | 5,4400 | -2,86% | 5,6000 | 5,6000 | 5,2800 | 10.701 | ,00 |
| 27/2/2008 | 5,6000 | 2,94% | 5,6000 | 5,6000 | 5,4400 | 9.538 | ,00 |
| 26/2/2008 | 5,4400 | 0,00% | 5,4400 | 5,6000 | 5,4400 | 8.006 | ,00 |
| 25/2/2008 | 5,4400 | 0,00% | 5,7600 | 5,7600 | 5,4400 | 6.539 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3900 | 5,30 % | 0,0700 | 4.715 |
| EIS | 2,0600 | 4,57 % | 0,0900 | 145.187 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 0,0165 | 2.449.101 |
| ΛΑΒΙ | 0,9080 | 3,42 % | 0,0300 | 766.657 |
| ACAG | 5,8700 | 3,35 % | 0,1900 | 103.355 |
| ΠΕΡΦ | 8,1800 | 3,28 % | 0,2600 | 241.680 |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 0,0200 | 663 |
| ΠΑΙΡ | 0,9280 | 2,65 % | 0,0240 | 331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 234.561.750 |
| ΑΛΦΑ | 3,4150 | -0,73 % | -0,0250 | 38.214.483 |
| ΠΕΙΡ | 7,0220 | -0,59 % | -0,0420 | 23.157.422 |
| ΕΤΕ | 13,1300 | -1,20 % | -0,1600 | 18.531.928 |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | -0,2200 | 16.657.006 |
| ΔΕΗ | 18,0100 | 0,61 % | 0,1100 | 16.613.265 |
| MTLN | 41,2800 | -1,67 % | -0,7000 | 12.076.448 |
| ΟΤΕ | 16,9500 | -0,64 % | -0,1100 | 11.502.954 |
| ΟΠΑΠ | 18,3900 | -1,08 % | -0,2000 | 7.547.544 |
| ΜΟΗ | 30,1800 | -1,05 % | -0,3200 | 6.785.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 234,56εκ. |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 38,21εκ. |
| ΙΝΛΟΤ | 1,0200 | -0,78 % | 4.768.192 | 4,82εκ. |
| ΦΒΜΕΖΖ | 0,0701 | 1,59 % | 3.416.607 | 238,5χιλ. |
| ΠΕΙΡ | 7,0220 | -0,59 % | 3.286.707 | 23,16εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 1,12εκ. |
| ΕΤΕ | 13,1300 | -1,20 % | 1.406.781 | 18,53εκ. |
| ΔΕΗ | 18,0100 | 0,61 % | 920.481 | 16,61εκ. |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 686,1χιλ. |
| CREDIA | 1,6400 | 1,36 % | 690.017 | 1,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 1,85 % |
| ΠΕΡΦ | 8,1800 | 3,28 % | 241.680 | 1,71 % |
| EIS | 2,0600 | 4,57 % | 145.187 | 0,95 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 0,79 % |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 0,48 % |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | 609.516 | 0,45 % |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 0,45 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 0,45 % |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | 118.207 | 0,43 % |
| ΙΝΤΕΚ | 6,1800 | 0,00 % | 230.166 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 3.971 | 13,87 % |
| ΒΙΝΤΑ | 6,5000 | -0,76 % | 528 | 9,92 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 9,65 % |
| ΑΤΕΚ | 1,3900 | 5,30 % | 4.715 | 9,09 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 7,03 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 3.250 | 7,00 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.699 | 6,99 % |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 663 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.546 | 6,06 % |
| ΜΙΝ | 0,7400 | 0,27 % | 1.959 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|