| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
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 |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|