| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,6800 €
0,0200 (0,55%)
- Άνοιγμα 3,6400
- Υψηλό 3,7800
- Χαμηλό 3,6200
- Όγκος 193
- Τζίρος 708 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/1/2009 | 1,2700 | 0,79% | 1,2900 | 1,2900 | 1,2600 | 1.320 | ,00 |
| 19/1/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 147 | ,00 |
| 16/1/2009 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 40 | ,00 |
| 15/1/2009 | 1,2500 | -3,85% | 1,2700 | 1,3000 | 1,2200 | 2.135 | ,00 |
| 14/1/2009 | 1,3000 | 0,78% | 1,3500 | 1,3500 | 1,3000 | 54 | ,00 |
| 13/1/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 12/1/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 131 | ,00 |
| 09/1/2009 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2900 | 23 | ,00 |
| 08/1/2009 | 1,2700 | 0,00% | 1,2700 | 1,3000 | 1,2700 | 654 | ,00 |
| 07/1/2009 | 1,2700 | -5,93% | 1,3900 | 1,3900 | 1,2600 | 184 | ,00 |
| 05/1/2009 | 1,3500 | 2,27% | 1,2900 | 1,4000 | 1,2900 | 16 | ,00 |
| 02/1/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 3 | ,00 |
| 31/12/2008 | 1,3200 | 0,00% | 1,2700 | 1,3200 | 1,2700 | 14 | ,00 |
| 30/12/2008 | 1,3200 | 0,76% | 1,3400 | 1,3400 | 1,3200 | 4 | ,00 |
| 29/12/2008 | 1,3100 | 3,97% | 1,3200 | 1,3200 | 1,3000 | 26 | ,00 |
| 24/12/2008 | 1,2600 | -3,82% | 1,3100 | 1,3200 | 1,2600 | 991 | ,00 |
| 23/12/2008 | 1,3100 | 3,97% | 1,2800 | 1,3100 | 1,2800 | 40 | ,00 |
| 22/12/2008 | 1,2600 | -6,67% | 1,2500 | 1,3400 | 1,2300 | 303 | ,00 |
| 19/12/2008 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 84 | ,00 |
| 18/12/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/12/2008 | 1,3600 | 3,03% | 1,2000 | 1,3600 | 1,2000 | 18 | ,00 |
| 16/12/2008 | 1,3200 | -5,04% | 1,3300 | 1,3300 | 1,3200 | 13 | ,00 |
| 15/12/2008 | 1,3900 | -10,90% | 1,4100 | 1,4500 | 1,3800 | 2.339 | ,00 |
| 12/12/2008 | 1,5600 | 7,59% | 1,3800 | 1,5600 | 1,3800 | 58 | ,00 |
| 11/12/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/12/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/12/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 41 | ,00 |
| 08/12/2008 | 1,4500 | -0,68% | 1,4500 | 1,4500 | 1,4500 | 13 | ,00 |
| 05/12/2008 | 1,4600 | 0,00% | 1,5400 | 1,5400 | 1,4600 | 1.960 | ,00 |
| 04/12/2008 | 1,4600 | -4,58% | 1,4600 | 1,4600 | 1,4600 | 13 | ,00 |
| 03/12/2008 | 1,5300 | 0,66% | 1,5300 | 1,5300 | 1,5300 | 40 | ,00 |
| 02/12/2008 | 1,5200 | 3,40% | 1,4700 | 1,5200 | 1,3900 | 727 | ,00 |
| 01/12/2008 | 1,4700 | -0,68% | 1,3700 | 1,5600 | 1,3700 | 1.002 | ,00 |
| 28/11/2008 | 1,4800 | 0,68% | 1,4300 | 1,5800 | 1,4300 | 964 | ,00 |
| 27/11/2008 | 1,4700 | -2,65% | 1,6100 | 1,6100 | 1,4700 | 1.842 | ,00 |
| 26/11/2008 | 1,5100 | 4,14% | 1,5100 | 1,5100 | 1,5100 | 600 | ,00 |
| 25/11/2008 | 1,4500 | -1,36% | 1,3200 | 1,6000 | 1,3200 | 1.085 | ,00 |
| 24/11/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4600 | 52 | ,00 |
| 21/11/2008 | 1,4700 | 9,70% | 1,4700 | 1,4700 | 1,4700 | 68 | ,00 |
| 20/11/2008 | 1,3400 | -7,59% | 1,5800 | 1,5800 | 1,3400 | 16 | ,00 |
| 19/11/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 27 | ,00 |
| 18/11/2008 | 1,4500 | 3,57% | 1,3800 | 1,4500 | 1,3800 | 77 | ,00 |
| 17/11/2008 | 1,4000 | -3,45% | 1,5200 | 1,5200 | 1,4000 | 26 | ,00 |
| 14/11/2008 | 1,4500 | -9,38% | 1,4500 | 1,4500 | 1,4500 | 13 | ,00 |
| 13/11/2008 | 1,6000 | 8,11% | 1,6000 | 1,6000 | 1,6000 | 12 | ,00 |
| 12/11/2008 | 1,4800 | -1,33% | 1,4700 | 1,6000 | 1,4500 | 224 | ,00 |
| 11/11/2008 | 1,5000 | -5,06% | 1,5300 | 1,6800 | 1,4900 | 961 | ,00 |
| 10/11/2008 | 1,5800 | 8,97% | 1,5800 | 1,6000 | 1,4500 | 117 | ,00 |
| 07/11/2008 | 1,4500 | -4,61% | 1,4100 | 1,4500 | 1,4100 | 117 | ,00 |
| 06/11/2008 | 1,5200 | -2,56% | 1,5300 | 1,5300 | 1,5000 | 263 | ,00 |
| 05/11/2008 | 1,5600 | 4,70% | 1,4900 | 1,5800 | 1,4900 | 222 | ,00 |
| 04/11/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 686 | ,00 |
| 03/11/2008 | 1,4900 | 2,76% | 1,3300 | 1,5200 | 1,3300 | 139 | ,00 |
| 31/10/2008 | 1,4500 | 9,02% | 1,4400 | 1,4500 | 1,3900 | 904 | ,00 |
| 30/10/2008 | 1,3300 | 5,56% | 1,2200 | 1,3700 | 1,2200 | 853 | ,00 |
| 29/10/2008 | 1,2600 | 9,57% | 1,2000 | 1,2600 | 1,1700 | 1.285 | ,00 |
| 27/10/2008 | 1,1500 | 5,50% | 1,1400 | 1,1900 | 1,1100 | 4.704 | ,00 |
| 24/10/2008 | 1,0900 | -17,42% | 1,2400 | 1,2900 | 1,0600 | 10.396 | ,00 |
| 23/10/2008 | 1,3200 | -8,97% | 1,3500 | 1,3700 | 1,3100 | 2.124 | ,00 |
| 22/10/2008 | 1,4500 | -2,68% | 1,4900 | 1,5900 | 1,3900 | 1.228 | ,00 |
| 21/10/2008 | 1,4900 | 1,36% | 1,4600 | 1,5800 | 1,4600 | 1.074 | ,00 |
| 20/10/2008 | 1,4700 | -5,16% | 1,4600 | 1,6400 | 1,4600 | 626 | ,00 |
| 17/10/2008 | 1,5500 | -6,06% | 1,5300 | 1,6500 | 1,5300 | 1.032 | ,00 |
| 16/10/2008 | 1,6500 | -5,17% | 1,6500 | 1,6500 | 1,6500 | 396 | ,00 |
| 15/10/2008 | 1,7400 | 9,43% | 1,5500 | 1,7400 | 1,5500 | 28 | ,00 |
| 14/10/2008 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 13/10/2008 | 1,5900 | -3,64% | 1,5900 | 1,5900 | 1,5900 | 13 | ,00 |
| 10/10/2008 | 1,6500 | -9,34% | 1,6800 | 1,6800 | 1,6100 | 811 | ,00 |
| 09/10/2008 | 1,8200 | 8,33% | 1,5400 | 1,8200 | 1,5400 | 68 | ,00 |
| 08/10/2008 | 1,6800 | 9,09% | 1,6400 | 1,6900 | 1,4600 | 1.320 | ,00 |
| 07/10/2008 | 1,5400 | -1,28% | 1,4500 | 1,5500 | 1,4500 | 5.047 | ,00 |
| 06/10/2008 | 1,5600 | -7,69% | 1,6800 | 1,6800 | 1,5500 | 3.426 | ,00 |
| 03/10/2008 | 1,6900 | -2,31% | 1,7400 | 1,7400 | 1,6800 | 587 | ,00 |
| 02/10/2008 | 1,7300 | -5,98% | 1,7600 | 1,7800 | 1,7300 | 4.991 | ,00 |
| 01/10/2008 | 1,8400 | 0,00% | 1,9100 | 1,9100 | 1,8300 | 2.445 | ,00 |
| 30/9/2008 | 1,8400 | 0,55% | 1,9100 | 1,9100 | 1,8400 | 4.141 | ,00 |
| 29/9/2008 | 1,8300 | -0,54% | 1,6600 | 1,8300 | 1,6600 | 40 | ,00 |
| 26/9/2008 | 1,8400 | 3,37% | 1,7800 | 1,9100 | 1,6800 | 2.937 | ,00 |
| 25/9/2008 | 1,7800 | -3,26% | 1,7100 | 1,9100 | 1,7100 | 65 | ,00 |
| 24/9/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 13 | ,00 |
| 23/9/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 27 | ,00 |
| 22/9/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 1.164 | ,00 |
| 19/9/2008 | 1,8400 | 6,98% | 1,7700 | 1,8900 | 1,7700 | 61.357 | ,00 |
| 18/9/2008 | 1,7200 | -9,95% | 1,7800 | 1,8100 | 1,7200 | 55.470 | ,00 |
| 17/9/2008 | 1,9100 | -3,05% | 2,0600 | 2,0700 | 1,8700 | 128 | ,00 |
| 16/9/2008 | 1,9700 | 3,14% | 1,7700 | 1,9800 | 1,7600 | 93 | ,00 |
| 15/9/2008 | 1,9100 | -4,02% | 1,8000 | 1,9100 | 1,7900 | 436 | ,00 |
| 12/9/2008 | 1,9900 | 0,00% | 1,8400 | 2,0200 | 1,8400 | 199 | ,00 |
| 11/9/2008 | 1,9900 | 0,00% | 1,9100 | 2,0100 | 1,8700 | 1.088 | ,00 |
| 10/9/2008 | 1,9900 | -3,40% | 2,1300 | 2,1300 | 1,9000 | 1.210 | ,00 |
| 09/9/2008 | 2,0600 | -0,96% | 1,9300 | 2,0700 | 1,9300 | 29 | ,00 |
| 08/9/2008 | 2,0800 | 1,46% | 2,0800 | 2,0800 | 2,0800 | 16 | ,00 |
| 05/9/2008 | 2,0500 | 1,49% | 2,1100 | 2,1100 | 2,0500 | 3 | ,00 |
| 04/9/2008 | 2,0200 | -4,72% | 2,1200 | 2,1700 | 2,0200 | 144 | ,00 |
| 03/9/2008 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 02/9/2008 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 01/9/2008 | 2,1200 | 3,41% | 2,1200 | 2,1200 | 2,1200 | 2 | ,00 |
| 29/8/2008 | 2,0500 | -9,69% | 2,0700 | 2,2000 | 2,0500 | 3.792 | ,00 |
| 28/8/2008 | 2,2700 | -1,73% | 2,2000 | 2,2700 | 2,1700 | 120 | ,00 |
| 27/8/2008 | 2,3100 | 0,87% | 2,1800 | 2,3400 | 2,1400 | 303 | ,00 |
| 26/8/2008 | 2,2900 | 4,57% | 2,2000 | 2,3900 | 2,0500 | 2.411 | ,00 |
| 25/8/2008 | 2,1900 | 1,86% | 1,9700 | 2,1900 | 1,9700 | 98 | ,00 |
| 22/8/2008 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 21/8/2008 | 2,1500 | -1,38% | 2,1800 | 2,1800 | 2,0400 | 106 | ,00 |
| 20/8/2008 | 2,1800 | -0,46% | 2,0700 | 2,1800 | 2,0700 | 46 | ,00 |
| 19/8/2008 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 18/8/2008 | 2,1900 | -0,90% | 2,0000 | 2,1900 | 2,0000 | 59 | ,00 |
| 14/8/2008 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 13/8/2008 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 12/8/2008 | 2,2100 | 1,84% | 2,1700 | 2,2100 | 2,1700 | 29 | ,00 |
| 11/8/2008 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 08/8/2008 | 2,1700 | 1,88% | 2,1700 | 2,1800 | 1,9400 | 68 | ,00 |
| 07/8/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 06/8/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 05/8/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 04/8/2008 | 2,1300 | 7,04% | 1,9500 | 2,1300 | 1,9500 | 29 | ,00 |
| 01/8/2008 | 1,9900 | 6,42% | 2,0600 | 2,0600 | 1,9900 | 3 | ,00 |
| 31/7/2008 | 1,8700 | -7,88% | 2,1900 | 2,1900 | 1,8700 | 30 | ,00 |
| 30/7/2008 | 2,0300 | -8,14% | 2,0000 | 2,0300 | 2,0000 | 27 | ,00 |
| 29/7/2008 | 2,2100 | 0,00% | 2,2700 | 2,2700 | 2,0000 | 108 | ,00 |
| 28/7/2008 | 2,2100 | -0,90% | 2,0600 | 2,2100 | 2,0600 | 17 | ,00 |
| 25/7/2008 | 2,2300 | 2,29% | 2,2300 | 2,2300 | 2,2300 | 2 | ,00 |
| 24/7/2008 | 2,1800 | 1,87% | 1,9800 | 2,1800 | 1,9800 | 52 | ,00 |
| 23/7/2008 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 927 | ,00 |
| 22/7/2008 | 2,1400 | 0,00% | 1,9500 | 2,1400 | 1,9500 | 40 | ,00 |
| 21/7/2008 | 2,1400 | 3,38% | 1,8600 | 2,1400 | 1,8600 | 52 | ,00 |
| 18/7/2008 | 2,0700 | -2,36% | 2,0100 | 2,0700 | 2,0100 | 61 | ,00 |
| 17/7/2008 | 2,1200 | -0,93% | 2,1400 | 2,1400 | 1,9900 | 945 | ,00 |
| 16/7/2008 | 2,1400 | 0,00% | 1,9700 | 2,1400 | 1,9700 | 160 | ,00 |
| 15/7/2008 | 2,1400 | 1,90% | 1,9900 | 2,1400 | 1,8900 | 196 | ,00 |
| 14/7/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 11/7/2008 | 2,1000 | 9,95% | 1,9100 | 2,1000 | 1,9100 | 46 | ,00 |
| 10/7/2008 | 1,9100 | -6,37% | 1,9100 | 1,9100 | 1,9100 | 137 | ,00 |
| 09/7/2008 | 2,0400 | 7,37% | 1,9000 | 2,0400 | 1,9000 | 27 | ,00 |
| 08/7/2008 | 1,9000 | -1,04% | 1,9100 | 1,9100 | 1,9000 | 42 | ,00 |
| 07/7/2008 | 1,9200 | -1,03% | 1,8500 | 1,9300 | 1,8500 | 88 | ,00 |
| 04/7/2008 | 1,9400 | -1,52% | 1,9400 | 1,9400 | 1,9400 | 1 | ,00 |
| 03/7/2008 | 1,9700 | 8,84% | 1,8100 | 1,9700 | 1,6500 | 1.573 | ,00 |
| 02/7/2008 | 1,8100 | -8,12% | 1,9600 | 1,9700 | 1,8100 | 1.874 | ,00 |
| 01/7/2008 | 1,9700 | -9,63% | 1,9700 | 1,9800 | 1,9700 | 606 | ,00 |
| 30/6/2008 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 27/6/2008 | 2,1800 | 1,87% | 1,9300 | 2,1800 | 1,9300 | 46 | ,00 |
| 26/6/2008 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 25/6/2008 | 2,1400 | -5,31% | 2,2600 | 2,2600 | 2,0700 | 549 | ,00 |
| 24/6/2008 | 2,2600 | 2,73% | 2,0100 | 2,2600 | 2,0100 | 837 | ,00 |
| 23/6/2008 | 2,2000 | 0,00% | 2,0100 | 2,2000 | 2,0100 | 84 | ,00 |
| 20/6/2008 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 19/6/2008 | 2,2000 | -0,45% | 2,0200 | 2,2000 | 2,0200 | 112 | ,00 |
| 18/6/2008 | 2,2100 | -2,21% | 2,0700 | 2,2100 | 2,0700 | 588 | ,00 |
| 17/6/2008 | 2,2600 | 5,61% | 2,1400 | 2,2600 | 2,1400 | 32 | ,00 |
| 13/6/2008 | 2,1400 | 0,00% | 1,9400 | 2,1400 | 1,9400 | 144 | ,00 |
| 12/6/2008 | 2,1400 | -1,38% | 1,9500 | 2,1400 | 1,9500 | 262 | ,00 |
| 11/6/2008 | 2,1700 | 9,05% | 1,8800 | 2,1700 | 1,8800 | 112 | ,00 |
| 10/6/2008 | 1,9900 | 1,02% | 1,9600 | 1,9900 | 1,9600 | 78 | ,00 |
| 09/6/2008 | 1,9700 | -5,29% | 1,9700 | 1,9700 | 1,9700 | 27 | ,00 |
| 06/6/2008 | 2,0800 | -4,15% | 2,2100 | 2,2100 | 2,0600 | 28 | ,00 |
| 05/6/2008 | 2,1700 | 0,00% | 2,0700 | 2,1700 | 2,0700 | 91 | ,00 |
| 04/6/2008 | 2,1700 | -0,91% | 2,0000 | 2,1900 | 2,0000 | 572 | ,00 |
| 03/6/2008 | 2,1900 | 0,00% | 2,1800 | 2,1900 | 2,1800 | 1.834 | ,00 |
| 02/6/2008 | 2,1900 | -0,90% | 2,1400 | 2,1900 | 2,1400 | 78 | ,00 |
| 30/5/2008 | 2,2100 | 3,76% | 2,2000 | 2,2100 | 2,2000 | 98 | ,00 |
| 29/5/2008 | 2,1300 | 8,12% | 1,8300 | 2,1600 | 1,8300 | 944 | ,00 |
| 28/5/2008 | 1,9700 | 9,44% | 1,8100 | 1,9700 | 1,8100 | 78 | ,00 |
| 27/5/2008 | 1,8000 | -5,76% | 1,9100 | 1,9100 | 1,7800 | 91 | ,00 |
| 26/5/2008 | 1,9100 | -4,02% | 1,9200 | 1,9200 | 1,9100 | 13 | ,00 |
| 23/5/2008 | 1,9900 | 5,29% | 1,8700 | 1,9900 | 1,8700 | 91 | ,00 |
| 22/5/2008 | 1,8900 | -1,05% | 1,9100 | 1,9100 | 1,8700 | 619 | ,00 |
| 21/5/2008 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 20/5/2008 | 1,9100 | -3,05% | 1,8400 | 1,9100 | 1,8400 | 74 | ,00 |
| 19/5/2008 | 1,9700 | 1,55% | 1,8500 | 1,9700 | 1,8400 | 52 | ,00 |
| 16/5/2008 | 1,9400 | 3,74% | 1,9000 | 1,9400 | 1,8500 | 810 | ,00 |
| 15/5/2008 | 1,8700 | -6,50% | 2,0000 | 2,0000 | 1,8700 | 105 | ,00 |
| 14/5/2008 | 2,0000 | -0,50% | 2,0000 | 2,0000 | 2,0000 | 27 | ,00 |
| 13/5/2008 | 2,0100 | -2,43% | 2,0500 | 2,0500 | 2,0100 | 234 | ,00 |
| 12/5/2008 | 2,0600 | 0,00% | 2,0100 | 2,0700 | 2,0000 | 1.032 | ,00 |
| 09/5/2008 | 2,0600 | -0,96% | 2,1100 | 2,1100 | 2,0000 | 250 | ,00 |
| 08/5/2008 | 2,0800 | -0,95% | 2,0800 | 2,0800 | 2,0800 | 1 | ,00 |
| 07/5/2008 | 2,1000 | 0,00% | 1,9600 | 2,1000 | 1,9600 | 1.618 | ,00 |
| 06/5/2008 | 2,1000 | 2,94% | 1,9000 | 2,1000 | 1,9000 | 52 | ,00 |
| 05/5/2008 | 2,0400 | -0,49% | 2,0500 | 2,0500 | 2,0400 | 17 | ,00 |
| 02/5/2008 | 2,0500 | 4,59% | 1,9600 | 2,0500 | 1,9600 | 41 | ,00 |
| 30/4/2008 | 1,9600 | 0,51% | 1,9200 | 2,1400 | 1,9200 | 209 | ,00 |
| 29/4/2008 | 1,9500 | -4,41% | 1,9200 | 1,9700 | 1,9200 | 535 | ,00 |
| 24/4/2008 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 23/4/2008 | 2,0400 | -4,67% | 2,0200 | 2,1400 | 2,0200 | 654 | ,00 |
| 22/4/2008 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 209 | ,00 |
| 21/4/2008 | 2,1400 | -4,89% | 2,1400 | 2,1400 | 2,1400 | 52 | ,00 |
| 18/4/2008 | 2,2500 | 4,17% | 2,1800 | 2,2800 | 1,9900 | 1.089 | ,00 |
| 17/4/2008 | 2,1600 | 5,88% | 1,9100 | 2,2000 | 1,9100 | 3.058 | ,00 |
| 16/4/2008 | 2,0400 | 7,37% | 1,9000 | 2,0400 | 1,9000 | 1.679 | ,00 |
| 15/4/2008 | 1,9000 | 9,83% | 1,7600 | 1,9000 | 1,7600 | 610 | ,00 |
| 14/4/2008 | 1,7300 | -6,49% | 1,8500 | 1,8500 | 1,7300 | 27 | ,00 |
| 11/4/2008 | 1,8500 | 0,00% | 1,7800 | 1,8500 | 1,7800 | 27 | ,00 |
| 10/4/2008 | 1,8500 | -3,65% | 1,9500 | 1,9500 | 1,8500 | 27 | ,00 |
| 09/4/2008 | 1,9200 | 4,35% | 1,8200 | 1,9200 | 1,8200 | 287 | ,00 |
| 08/4/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 13 | ,00 |
| 07/4/2008 | 1,8400 | -7,07% | 1,8400 | 1,8400 | 1,8400 | 14 | ,00 |
| 04/4/2008 | 1,9800 | 1,02% | 1,8200 | 1,9800 | 1,8200 | 1.882 | ,00 |
| 03/4/2008 | 1,9600 | 1,03% | 1,9600 | 1,9600 | 1,9600 | 13 | ,00 |
| 02/4/2008 | 1,9400 | 3,74% | 1,8000 | 1,9400 | 1,8000 | 180 | ,00 |
| 01/4/2008 | 1,8700 | 3,31% | 1,8300 | 1,8700 | 1,8300 | 313 | ,00 |
| 31/3/2008 | 1,8100 | -1,63% | 1,7100 | 1,8100 | 1,6900 | 251 | ,00 |
| 28/3/2008 | 1,8400 | -3,16% | 1,8400 | 1,9000 | 1,8400 | 223 | ,00 |
| 27/3/2008 | 1,9000 | 3,26% | 1,7400 | 1,9000 | 1,7400 | 260 | ,00 |
| 26/3/2008 | 1,8400 | 1,66% | 1,7700 | 1,8400 | 1,7700 | 958 | ,00 |
| 20/3/2008 | 1,8100 | -2,16% | 1,7800 | 1,8400 | 1,7800 | 706 | ,00 |
| 19/3/2008 | 1,8500 | 3,93% | 1,6700 | 1,9100 | 1,6700 | 934 | ,00 |
| 18/3/2008 | 1,7800 | 1,71% | 1,7800 | 1,7900 | 1,7800 | 896 | ,00 |
| 17/3/2008 | 1,7500 | -9,33% | 1,7800 | 1,7800 | 1,7500 | 1.101 | ,00 |
| 14/3/2008 | 1,9300 | 1,58% | 1,9600 | 1,9700 | 1,9300 | 484 | ,00 |
| 13/3/2008 | 1,9000 | -1,55% | 1,9100 | 1,9100 | 1,8200 | 41 | ,00 |
| 12/3/2008 | 1,9300 | 1,05% | 1,9100 | 2,0100 | 1,8400 | 2.783 | ,00 |
| 11/3/2008 | 1,9100 | 0,00% | 1,7800 | 1,9100 | 1,7800 | 52 | ,00 |
| 07/3/2008 | 1,9100 | 4,37% | 1,8000 | 1,9100 | 1,7900 | 113 | ,00 |
| 06/3/2008 | 1,8300 | -5,67% | 1,8100 | 1,8300 | 1,7900 | 413 | ,00 |
| 03/3/2008 | 1,9400 | -2,51% | 1,8500 | 1,9500 | 1,8400 | 1.358 | ,00 |
| 29/2/2008 | 1,9900 | 6,42% | 1,7800 | 1,9900 | 1,7800 | 52 | ,00 |
| 28/2/2008 | 1,8700 | -7,43% | 2,0200 | 2,0200 | 1,8500 | 1.454 | ,00 |
| 27/2/2008 | 2,0200 | -0,49% | 1,8700 | 2,0200 | 1,8700 | 353 | ,00 |
| 26/2/2008 | 2,0300 | 0,00% | 1,8800 | 2,0300 | 1,8800 | 263 | ,00 |
| 25/2/2008 | 2,0300 | 1,00% | 1,9900 | 2,0300 | 1,9900 | 417 | ,00 |
| 22/2/2008 | 2,0100 | 1,52% | 1,9900 | 2,0100 | 1,9900 | 65 | ,00 |
| 21/2/2008 | 1,9800 | 2,06% | 1,9300 | 1,9800 | 1,9300 | 171 | ,00 |
| 20/2/2008 | 1,9400 | -2,02% | 1,8400 | 1,9700 | 1,8400 | 865 | ,00 |
| 19/2/2008 | 1,9800 | 3,13% | 1,9400 | 1,9800 | 1,9400 | 137 | ,00 |
| 18/2/2008 | 1,9200 | -3,52% | 1,8600 | 1,9200 | 1,8600 | 795 | ,00 |
| 15/2/2008 | 1,9900 | 4,19% | 1,9100 | 1,9900 | 1,7800 | 209 | ,00 |
| 14/2/2008 | 1,9100 | 6,11% | 1,8300 | 1,9700 | 1,8300 | 3.304 | ,00 |
| 13/2/2008 | 1,8000 | 1,12% | 1,7300 | 1,8200 | 1,7300 | 1.378 | ,00 |
| 12/2/2008 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 11/2/2008 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 27 | ,00 |
| 08/2/2008 | 1,7800 | -2,73% | 1,7800 | 1,7800 | 1,7800 | 27 | ,00 |
| 07/2/2008 | 1,8300 | 1,10% | 1,7400 | 1,8300 | 1,7400 | 145 | ,00 |
| 06/2/2008 | 1,8100 | 0,00% | 1,7300 | 1,8100 | 1,7300 | 328 | ,00 |
| 05/2/2008 | 1,8100 | 1,69% | 1,7600 | 1,8100 | 1,7300 | 172 | ,00 |
| 04/2/2008 | 1,7800 | -4,81% | 1,8700 | 1,8800 | 1,7700 | 2.549 | ,00 |
| 01/2/2008 | 1,8700 | -3,61% | 1,8700 | 1,8700 | 1,8700 | 52 | ,00 |
| 31/1/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 30/1/2008 | 1,9400 | 1,57% | 1,8400 | 1,9400 | 1,7900 | 105 | ,00 |
| 29/1/2008 | 1,9100 | 9,14% | 1,6800 | 1,9100 | 1,6800 | 327 | ,00 |
| 28/1/2008 | 1,7500 | -1,13% | 1,6800 | 1,8600 | 1,6800 | 1.340 | ,00 |
| 25/1/2008 | 1,7700 | -2,75% | 1,8200 | 1,8200 | 1,7100 | 615 | ,00 |
| 24/1/2008 | 1,8200 | 4,60% | 1,6800 | 1,8200 | 1,6800 | 5.161 | ,00 |
| 23/1/2008 | 1,7400 | -3,87% | 1,7400 | 1,8100 | 1,7400 | 10.005 | ,00 |
| 22/1/2008 | 1,8100 | 1,12% | 1,7800 | 1,8400 | 1,7200 | 1.581 | ,00 |
| 21/1/2008 | 1,7900 | -9,60% | 1,9700 | 1,9700 | 1,7900 | 12.687 | ,00 |
| 18/1/2008 | 1,9800 | 1,54% | 1,8500 | 1,9800 | 1,8500 | 993 | ,00 |
| 17/1/2008 | 1,9500 | 0,00% | 1,8700 | 1,9900 | 1,8700 | 13.134 | ,00 |
| 16/1/2008 | 1,9500 | -4,41% | 1,9700 | 1,9700 | 1,9300 | 4.115 | ,00 |
| 15/1/2008 | 2,0400 | -2,86% | 2,1000 | 2,1000 | 2,0400 | 183 | ,00 |
| 14/1/2008 | 2,1000 | 0,96% | 2,0100 | 2,1900 | 2,0100 | 1.894 | ,00 |
| 11/1/2008 | 2,0800 | 1,46% | 1,9800 | 2,0800 | 1,9800 | 2.217 | ,00 |
| 10/1/2008 | 2,0500 | -5,53% | 2,0600 | 2,2200 | 2,0500 | 3.346 | ,00 |
| 09/1/2008 | 2,1700 | -0,46% | 2,0800 | 2,1700 | 2,0700 | 117 | ,00 |
| 08/1/2008 | 2,1800 | 0,93% | 2,0900 | 2,1800 | 2,0900 | 195 | ,00 |
| 07/1/2008 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1200 | 65 | ,00 |
| 04/1/2008 | 2,1600 | -0,92% | 2,1400 | 2,2400 | 2,1400 | 216 | ,00 |
| 03/1/2008 | 2,1800 | -1,80% | 2,1300 | 2,2000 | 2,1300 | 1.015 | ,00 |
| 02/1/2008 | 2,2200 | -0,45% | 2,1600 | 2,2200 | 2,1600 | 14 | ,00 |
| 31/12/2007 | 2,2300 | 2,76% | 2,1700 | 2,2700 | 2,1400 | 165 | 366,62 |
| 28/12/2007 | 2,1700 | -1,81% | 2,1000 | 2,1700 | 2,1000 | 212 | 451,82 |
| 27/12/2007 | 2,2100 | 5,74% | 2,2900 | 2,2900 | 2,0900 | 177 | 373,63 |
| 24/12/2007 | 2,0900 | -5,00% | 2,0900 | 2,0900 | 2,0900 | 40 | 81,90 |
| 21/12/2007 | 2,2000 | -0,90% | 2,3700 | 2,3700 | 2,0900 | 67 | 143,38 |
| 20/12/2007 | 2,2200 | 0,45% | 2,1000 | 2,2200 | 2,1000 | 65 | 140,20 |
| 19/12/2007 | 2,2100 | -0,90% | 2,1400 | 2,2100 | 2,1400 | 662 | 1.412,25 |
| 18/12/2007 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 1 | 2,92 |
| 17/12/2007 | 2,2300 | -0,45% | 2,2300 | 2,2300 | 2,1100 | 108 | 239,06 |
| 14/12/2007 | 2,2400 | 3,70% | 2,1600 | 2,2400 | 2,1600 | 145 | 323,28 |
| 13/12/2007 | 2,1600 | -3,57% | 2,1200 | 2,2300 | 2,1200 | 1.330 | 2.879,00 |
| 12/12/2007 | 2,2400 | 0,45% | 2,1100 | 2,2600 | 2,1100 | 1.764 | 3.962,90 |
| 11/12/2007 | 2,2300 | 0,00% | 2,2200 | 2,2300 | 2,0800 | 105 | 227,74 |
| 10/12/2007 | 2,2300 | -1,33% | 2,0400 | 2,2300 | 2,0400 | 501 | 1.061,93 |
| 07/12/2007 | 2,2600 | 0,00% | 2,0500 | 2,2700 | 2,0500 | 772 | 1.740,66 |
| 06/12/2007 | 2,2600 | 2,26% | 2,1700 | 2,2600 | 2,1600 | 131 | 288,35 |
| 05/12/2007 | 2,2100 | -0,90% | 2,2300 | 2,2800 | 2,2000 | 3.750 | 8.536,80 |
| 04/12/2007 | 2,2300 | 4,21% | 2,1400 | 2,2300 | 2,1400 | 994 | 2.212,14 |
| 03/12/2007 | 2,1400 | 0,47% | 2,0800 | 2,1400 | 2,0800 | 40 | 83,00 |
| 30/11/2007 | 2,1300 | -0,47% | 2,1300 | 2,1300 | 2,0700 | 262 | 554,97 |
| 29/11/2007 | 2,1400 | -1,38% | 2,0900 | 2,1400 | 2,0900 | 484 | 1.030,30 |
| 28/11/2007 | 2,1700 | 6,37% | 2,0800 | 2,1900 | 2,0700 | 1.743 | 3.706,24 |
| 27/11/2007 | 2,0400 | -10,13% | 2,1500 | 2,2900 | 2,0400 | 1.551 | 3.335,89 |
| 26/11/2007 | 2,2700 | -1,30% | 2,2300 | 2,3000 | 2,2200 | 639 | 1.430,80 |
| 23/11/2007 | 2,3000 | 7,48% | 2,0700 | 2,3000 | 2,0700 | 6.560 | ,00 |
| 22/11/2007 | 2,1400 | 0,00% | 2,0100 | 2,1400 | 2,0100 | 417 | 15.695,60 |
| 21/11/2007 | 2,1400 | -1,83% | 2,1700 | 2,1800 | 2,1200 | 2.079 | 4.425,03 |
| 20/11/2007 | 2,1800 | -1,36% | 2,1300 | 2,2000 | 2,1300 | 820 | 1.754,70 |
| 19/11/2007 | 2,2100 | -3,49% | 2,1700 | 2,2900 | 2,1700 | 737 | 1.661,36 |
| 16/11/2007 | 2,2900 | -1,72% | 2,1800 | 2,3600 | 2,1800 | 1.817 | 4.068,29 |
| 15/11/2007 | 2,3300 | -0,43% | 2,2300 | 2,3300 | 2,2000 | 4.247 | 9.428,40 |
| 14/11/2007 | 2,3400 | 3,08% | 2,2300 | 2,3400 | 2,2300 | 399 | 927,79 |
| 13/11/2007 | 2,2700 | -1,73% | 2,2700 | 2,3100 | 2,2600 | 5.932 | 13.469,85 |
| 12/11/2007 | 2,3100 | -3,35% | 2,3900 | 2,3900 | 2,3100 | 2.351 | 5.467,10 |
| 09/11/2007 | 2,3900 | -1,24% | 2,4200 | 2,4600 | 2,3900 | 934 | 2.252,80 |
| 08/11/2007 | 2,4200 | -1,22% | 2,4500 | 2,4600 | 2,4200 | 3.077 | 7.471,82 |
| 07/11/2007 | 2,4500 | -1,61% | 2,4500 | 2,4500 | 2,4500 | 385 | 944,00 |
| 06/11/2007 | 2,4900 | 2,89% | 2,4000 | 2,5100 | 2,4000 | 1.842 | 4.553,86 |
| 05/11/2007 | 2,4200 | -2,81% | 2,4900 | 2,4900 | 2,4000 | 1.004 | 2.435,60 |
| 02/11/2007 | 2,4900 | 2,89% | 2,3700 | 2,4900 | 2,3700 | 626 | 1.530,14 |
| 01/11/2007 | 2,4200 | 0,00% | 2,4500 | 2,4500 | 2,4200 | 784 | 1.902,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|