| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | -0,4250 | 13.500.194 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 167.604 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| EIS | 1,6840 | -2,32 % | -0,0400 | 79.317 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
| ΟΤΟΕΛ | 11,1200 | -2,11 % | -0,2400 | 10.935 |
Συνεχης ενημερωση
Η ΝΑΥΤΕΜΠΟΡΙΚΗ - Π. ΑΘΑΝΑΣΙΑΔΗΣ & ΣΙΑ ΑΕ (ΝΑΥΤ)
0,1070 €
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 |
|---|---|---|---|---|---|---|---|
| 29/4/2009 | 0,9100 | -2,15% | 0,9600 | 0,9600 | 0,9100 | 2.170 | ,00 |
| 28/4/2009 | 0,9300 | 1,09% | 0,9300 | 0,9300 | 0,9200 | 3.140 | ,00 |
| 27/4/2009 | 0,9200 | 5,75% | 0,8800 | 0,9300 | 0,8800 | 4.590 | ,00 |
| 24/4/2009 | 0,8700 | 4,82% | 0,8700 | 0,8700 | 0,8700 | 210 | ,00 |
| 23/4/2009 | 0,8300 | 3,75% | 0,8300 | 0,8300 | 0,8300 | 3.960 | ,00 |
| 22/4/2009 | 0,8000 | -4,76% | 0,8600 | 0,8700 | 0,7800 | 5.809 | ,00 |
| 21/4/2009 | 0,8400 | -2,33% | 0,8900 | 0,9100 | 0,7900 | 4.125 | ,00 |
| 16/4/2009 | 0,8600 | 10,26% | 0,8500 | 0,9300 | 0,7900 | 35.083 | ,00 |
| 15/4/2009 | 0,7800 | -3,70% | 0,8000 | 0,8300 | 0,7700 | 6.895 | ,00 |
| 14/4/2009 | 0,8100 | -6,90% | 0,8300 | 0,8300 | 0,8000 | 2.931 | ,00 |
| 09/4/2009 | 0,8700 | 7,41% | 0,8500 | 0,8700 | 0,8500 | 5.200 | ,00 |
| 08/4/2009 | 0,8100 | 1,25% | 0,8500 | 0,8900 | 0,8000 | 4.600 | ,00 |
| 07/4/2009 | 0,8000 | -1,23% | 0,8400 | 0,8400 | 0,8000 | 4.500 | ,00 |
| 06/4/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 1.000 | ,00 |
| 03/4/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 02/4/2009 | 0,8100 | -4,71% | 0,8600 | 0,8700 | 0,8000 | 6.600 | ,00 |
| 01/4/2009 | 0,8500 | 2,41% | 0,8400 | 0,8500 | 0,8100 | 8.000 | ,00 |
| 31/3/2009 | 0,8300 | -1,19% | 0,7600 | 0,8300 | 0,7600 | 320 | ,00 |
| 30/3/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 27/3/2009 | 0,8400 | 1,20% | 0,8300 | 0,8400 | 0,8200 | 3.000 | ,00 |
| 26/3/2009 | 0,8300 | 1,22% | 0,7900 | 0,8300 | 0,7900 | 3.250 | ,00 |
| 24/3/2009 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,7900 | 3.000 | ,00 |
| 23/3/2009 | 0,8200 | 2,50% | 0,7400 | 0,8400 | 0,7400 | 3.420 | ,00 |
| 20/3/2009 | 0,8000 | 0,00% | 0,7700 | 0,8000 | 0,7600 | 7.000 | ,00 |
| 19/3/2009 | 0,8000 | 1,27% | 0,7700 | 0,8000 | 0,7600 | 6.298 | ,00 |
| 18/3/2009 | 0,7900 | 2,60% | 0,7100 | 0,7900 | 0,7100 | 3.300 | ,00 |
| 17/3/2009 | 0,7700 | 2,67% | 0,7800 | 0,7800 | 0,7200 | 4.080 | ,00 |
| 16/3/2009 | 0,7500 | 2,74% | 0,7500 | 0,7600 | 0,7500 | 4.200 | ,00 |
| 13/3/2009 | 0,7300 | 1,39% | 0,7500 | 0,7500 | 0,7000 | 8.150 | ,00 |
| 12/3/2009 | 0,7200 | -7,69% | 0,7700 | 0,7700 | 0,7200 | 4.200 | ,00 |
| 11/3/2009 | 0,7800 | 5,41% | 0,7700 | 0,7800 | 0,7400 | 3.000 | ,00 |
| 10/3/2009 | 0,7400 | 7,25% | 0,6900 | 0,7500 | 0,6700 | 8.119 | ,00 |
| 09/3/2009 | 0,6900 | -4,17% | 0,7400 | 0,7400 | 0,6700 | 6.250 | ,00 |
| 06/3/2009 | 0,7200 | 1,41% | 0,7200 | 0,7200 | 0,7100 | 1.090 | ,00 |
| 05/3/2009 | 0,7100 | 0,00% | 0,7100 | 0,7500 | 0,7000 | 10.761 | ,00 |
| 04/3/2009 | 0,7100 | -2,74% | 0,7300 | 0,7300 | 0,7000 | 10.523 | ,00 |
| 03/3/2009 | 0,7300 | -10,98% | 0,7800 | 0,7800 | 0,7000 | 32.466 | ,00 |
| 27/2/2009 | 0,8200 | -3,53% | 0,8400 | 0,8400 | 0,8200 | 800 | ,00 |
| 26/2/2009 | 0,8500 | -2,30% | 0,8600 | 0,8700 | 0,8500 | 4.110 | ,00 |
| 25/2/2009 | 0,8700 | 2,35% | 0,8500 | 0,8800 | 0,8100 | 6.440 | ,00 |
| 24/2/2009 | 0,8500 | -5,56% | 0,9000 | 0,9000 | 0,8500 | 3.806 | ,00 |
| 23/2/2009 | 0,9000 | 0,00% | 0,8500 | 0,9000 | 0,8500 | 80 | ,00 |
| 20/2/2009 | 0,9000 | -3,23% | 0,9500 | 0,9500 | 0,8800 | 5.185 | ,00 |
| 19/2/2009 | 0,9300 | 2,20% | 0,9000 | 0,9500 | 0,8800 | 7.970 | ,00 |
| 18/2/2009 | 0,9100 | -8,08% | 0,9000 | 0,9600 | 0,9000 | 9.111 | ,00 |
| 17/2/2009 | 0,9900 | 3,13% | 0,9900 | 0,9900 | 0,9900 | 800 | ,00 |
| 16/2/2009 | 0,9600 | 5,49% | 0,9300 | 0,9600 | 0,9200 | 790 | ,00 |
| 13/2/2009 | 0,9100 | -4,21% | 0,9900 | 1,0000 | 0,9100 | 1.380 | ,00 |
| 12/2/2009 | 0,9500 | -6,86% | 0,9700 | 0,9800 | 0,9500 | 5.120 | ,00 |
| 11/2/2009 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 0,9900 | 3.070 | ,00 |
| 10/2/2009 | 1,0300 | 0,00% | 0,9900 | 1,0300 | 0,9900 | 135 | ,00 |
| 09/2/2009 | 1,0300 | 4,04% | 1,0300 | 1,0300 | 1,0300 | 200 | ,00 |
| 06/2/2009 | 0,9900 | -6,60% | 0,9800 | 1,0000 | 0,9600 | 8.310 | ,00 |
| 05/2/2009 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 50 | ,00 |
| 04/2/2009 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 3.000 | ,00 |
| 03/2/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/2/2009 | 1,1000 | 8,91% | 0,9400 | 1,1100 | 0,9400 | 3.000 | ,00 |
| 30/1/2009 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 29/1/2009 | 1,0100 | -0,98% | 1,0400 | 1,0500 | 1,0000 | 3.260 | ,00 |
| 28/1/2009 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 27/1/2009 | 1,0200 | -1,92% | 1,0100 | 1,0200 | 1,0100 | 3.000 | ,00 |
| 26/1/2009 | 1,0400 | 6,12% | 1,0400 | 1,0400 | 1,0400 | 100 | ,00 |
| 23/1/2009 | 0,9800 | -2,00% | 0,9400 | 0,9800 | 0,9400 | 5.418 | ,00 |
| 22/1/2009 | 1,0000 | 0,00% | 1,0500 | 1,0500 | 1,0000 | 3.050 | ,00 |
| 21/1/2009 | 1,0000 | -2,91% | 0,9600 | 1,0000 | 0,9600 | 355 | ,00 |
| 20/1/2009 | 1,0300 | -1,90% | 0,9600 | 1,0400 | 0,9500 | 4.224 | ,00 |
| 19/1/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/1/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/1/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/1/2009 | 1,0500 | 0,00% | 0,9500 | 1,0500 | 0,9500 | 3.090 | ,00 |
| 13/1/2009 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 12/1/2009 | 1,0500 | -0,94% | 0,9800 | 1,0500 | 0,9800 | 160 | ,00 |
| 09/1/2009 | 1,0600 | 0,00% | 1,0400 | 1,0600 | 0,9900 | 15.675 | ,00 |
| 08/1/2009 | 1,0600 | 2,91% | 1,0600 | 1,0600 | 1,0600 | 10 | ,00 |
| 07/1/2009 | 1,0300 | -0,96% | 1,0000 | 1,0600 | 1,0000 | 11.230 | ,00 |
| 05/1/2009 | 1,0400 | -0,95% | 1,0200 | 1,0400 | 1,0200 | 130 | ,00 |
| 02/1/2009 | 1,0500 | -5,41% | 1,1100 | 1,1500 | 1,0200 | 7.205 | ,00 |
| 31/12/2008 | 1,1100 | 6,73% | 1,0400 | 1,1100 | 1,0400 | 620 | ,00 |
| 30/12/2008 | 1,0400 | -5,45% | 1,0400 | 1,0400 | 1,0400 | 500 | ,00 |
| 29/12/2008 | 1,1000 | -8,33% | 1,2000 | 1,2000 | 1,1000 | 500 | ,00 |
| 24/12/2008 | 1,2000 | 7,14% | 1,2000 | 1,2000 | 1,2000 | 400 | ,00 |
| 23/12/2008 | 1,1200 | 9,80% | 1,0700 | 1,1200 | 1,0200 | 3.000 | ,00 |
| 22/12/2008 | 1,0200 | -6,42% | 1,0300 | 1,0800 | 1,0100 | 4.050 | ,00 |
| 19/12/2008 | 1,0900 | -0,91% | 1,0300 | 1,0900 | 1,0300 | 580 | ,00 |
| 18/12/2008 | 1,1000 | 2,80% | 1,1400 | 1,1400 | 1,0300 | 3.130 | ,00 |
| 17/12/2008 | 1,0700 | 7,00% | 1,0000 | 1,0800 | 1,0000 | 3.600 | ,00 |
| 16/12/2008 | 1,0000 | -8,26% | 1,0900 | 1,0900 | 1,0000 | 280 | ,00 |
| 15/12/2008 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0100 | 4.550 | ,00 |
| 12/12/2008 | 1,1000 | -4,35% | 1,1800 | 1,1800 | 1,1000 | 4.170 | ,00 |
| 11/12/2008 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 3.010 | ,00 |
| 10/12/2008 | 1,1300 | -7,38% | 1,2200 | 1,2200 | 1,1300 | 3.569 | ,00 |
| 09/12/2008 | 1,2200 | 3,39% | 1,2500 | 1,2500 | 1,2000 | 3.970 | ,00 |
| 08/12/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 3.000 | ,00 |
| 05/12/2008 | 1,1800 | 2,61% | 1,1500 | 1,1800 | 1,1500 | 4.650 | ,00 |
| 04/12/2008 | 1,1500 | 0,88% | 1,1400 | 1,1600 | 1,1300 | 5.090 | ,00 |
| 03/12/2008 | 1,1400 | 1,79% | 1,1500 | 1,1500 | 1,1400 | 5.250 | ,00 |
| 02/12/2008 | 1,1200 | 0,90% | 1,1200 | 1,1300 | 1,1000 | 5.619 | ,00 |
| 01/12/2008 | 1,1100 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 5.000 | ,00 |
| 28/11/2008 | 1,1100 | 9,90% | 1,0200 | 1,1100 | 1,0000 | 5.200 | ,00 |
| 27/11/2008 | 1,0100 | 4,12% | 0,9800 | 1,0100 | 0,9700 | 5.100 | ,00 |
| 26/11/2008 | 0,9700 | -7,62% | 0,9800 | 1,0000 | 0,9600 | 12.099 | ,00 |
| 25/11/2008 | 1,0500 | 9,38% | 1,0100 | 1,0500 | 1,0100 | 2.000 | ,00 |
| 24/11/2008 | 0,9600 | 2,13% | 0,8800 | 0,9900 | 0,8800 | 4.240 | ,00 |
| 21/11/2008 | 0,9400 | -7,84% | 0,9400 | 0,9400 | 0,9400 | 1.040 | ,00 |
| 20/11/2008 | 1,0200 | 7,37% | 0,9500 | 1,0400 | 0,9400 | 10.790 | ,00 |
| 19/11/2008 | 0,9500 | -4,04% | 0,9500 | 1,0100 | 0,9500 | 15.070 | ,00 |
| 18/11/2008 | 0,9900 | -1,00% | 0,9900 | 1,0000 | 0,9800 | 10.620 | ,00 |
| 17/11/2008 | 1,0000 | 9,89% | 0,9100 | 1,0000 | 0,8400 | 13.561 | ,00 |
| 14/11/2008 | 0,9100 | -1,09% | 0,8800 | 0,9100 | 0,8800 | 550 | ,00 |
| 13/11/2008 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,8800 | 1.901 | ,00 |
| 12/11/2008 | 0,9300 | 1,09% | 0,9400 | 0,9400 | 0,8800 | 550 | ,00 |
| 11/11/2008 | 0,9200 | 2,22% | 0,8500 | 0,9200 | 0,8500 | 390 | ,00 |
| 10/11/2008 | 0,9000 | 3,45% | 0,8200 | 0,9000 | 0,8200 | 540 | ,00 |
| 07/11/2008 | 0,8700 | -1,14% | 0,8800 | 0,8800 | 0,8300 | 2.430 | ,00 |
| 06/11/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8500 | 4.650 | ,00 |
| 05/11/2008 | 0,8800 | -4,35% | 0,9800 | 0,9800 | 0,8700 | 1.777 | ,00 |
| 04/11/2008 | 0,9200 | 3,37% | 0,9200 | 0,9200 | 0,8900 | 4.210 | ,00 |
| 03/11/2008 | 0,8900 | 5,95% | 0,8700 | 0,9000 | 0,8500 | 25.780 | ,00 |
| 31/10/2008 | 0,8400 | 5,00% | 0,8400 | 0,8400 | 0,8100 | 1.380 | ,00 |
| 30/10/2008 | 0,8000 | 0,00% | 0,8600 | 0,8600 | 0,7700 | 4.860 | ,00 |
| 29/10/2008 | 0,8000 | 8,11% | 0,8100 | 0,8100 | 0,7700 | 7.705 | ,00 |
| 27/10/2008 | 0,7400 | -2,63% | 0,7600 | 0,7600 | 0,7200 | 10.321 | ,00 |
| 24/10/2008 | 0,7600 | -18,28% | 0,8500 | 0,8600 | 0,7500 | 53.759 | ,00 |
| 23/10/2008 | 0,9300 | -4,12% | 0,9000 | 0,9900 | 0,8800 | 8.831 | ,00 |
| 22/10/2008 | 0,9700 | -9,35% | 1,0600 | 1,0600 | 0,9700 | 7.865 | ,00 |
| 21/10/2008 | 1,0700 | 2,88% | 1,0300 | 1,0800 | 1,0300 | 4.930 | ,00 |
| 20/10/2008 | 1,0400 | -4,59% | 1,0200 | 1,0900 | 1,0200 | 2.750 | ,00 |
| 17/10/2008 | 1,0900 | -1,80% | 1,2000 | 1,2000 | 1,0100 | 4.710 | ,00 |
| 16/10/2008 | 1,1100 | -1,77% | 1,1400 | 1,1400 | 1,0200 | 511 | ,00 |
| 15/10/2008 | 1,1300 | -0,88% | 1,1000 | 1,2000 | 1,1000 | 2.631 | ,00 |
| 14/10/2008 | 1,1400 | 0,00% | 1,1500 | 1,2300 | 1,1200 | 12.385 | ,00 |
| 13/10/2008 | 1,1400 | -4,20% | 1,0900 | 1,1900 | 1,0900 | 3.960 | ,00 |
| 10/10/2008 | 1,1900 | 4,39% | 1,1400 | 1,2500 | 1,0500 | 7.530 | ,00 |
| 09/10/2008 | 1,1400 | 7,55% | 1,1000 | 1,1500 | 1,0800 | 6.280 | ,00 |
| 08/10/2008 | 1,0600 | 0,00% | 1,0900 | 1,0900 | 0,9700 | 16.520 | ,00 |
| 07/10/2008 | 1,0600 | -7,02% | 1,1400 | 1,1400 | 1,0300 | 16.160 | ,00 |
| 06/10/2008 | 1,1400 | -6,56% | 1,1800 | 1,1900 | 1,1300 | 6.180 | ,00 |
| 03/10/2008 | 1,2200 | -4,69% | 1,2800 | 1,2800 | 1,2000 | 12.360 | ,00 |
| 02/10/2008 | 1,2800 | 0,79% | 1,2800 | 1,3300 | 1,2500 | 3.920 | ,00 |
| 01/10/2008 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2400 | 6.150 | ,00 |
| 30/9/2008 | 1,2800 | -7,25% | 1,3000 | 1,3000 | 1,2600 | 7.600 | ,00 |
| 29/9/2008 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 1 | ,00 |
| 26/9/2008 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 1.000 | ,00 |
| 25/9/2008 | 1,3800 | 0,73% | 1,3300 | 1,4000 | 1,3200 | 8.658 | ,00 |
| 24/9/2008 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 30 | ,00 |
| 23/9/2008 | 1,3700 | -2,84% | 1,4200 | 1,4400 | 1,3100 | 4.045 | ,00 |
| 22/9/2008 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,4000 | 8.250 | ,00 |
| 19/9/2008 | 1,4000 | 8,53% | 1,3600 | 1,4000 | 1,2300 | 4.940 | ,00 |
| 18/9/2008 | 1,2900 | 3,20% | 1,2500 | 1,3000 | 1,2500 | 6.500 | ,00 |
| 17/9/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.870 | ,00 |
| 16/9/2008 | 1,2500 | -3,85% | 1,2600 | 1,2600 | 1,2500 | 5.000 | ,00 |
| 15/9/2008 | 1,3000 | 0,00% | 1,2500 | 1,3200 | 1,2500 | 4.300 | ,00 |
| 12/9/2008 | 1,3000 | 1,56% | 1,3000 | 1,3200 | 1,2800 | 6.790 | ,00 |
| 11/9/2008 | 1,2800 | -2,29% | 1,3200 | 1,3200 | 1,2800 | 4.350 | ,00 |
| 10/9/2008 | 1,3100 | -5,07% | 1,3800 | 1,3800 | 1,2800 | 10.418 | ,00 |
| 09/9/2008 | 1,3800 | 0,00% | 1,3000 | 1,4000 | 1,2800 | 6.052 | ,00 |
| 08/9/2008 | 1,3800 | 6,15% | 1,3800 | 1,3800 | 1,3800 | 100 | ,00 |
| 05/9/2008 | 1,3000 | -5,80% | 1,3400 | 1,4000 | 1,2900 | 16.050 | ,00 |
| 04/9/2008 | 1,3800 | -3,50% | 1,3900 | 1,4100 | 1,3800 | 4.930 | ,00 |
| 03/9/2008 | 1,4300 | -4,03% | 1,4100 | 1,5000 | 1,4100 | 325 | ,00 |
| 02/9/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 01/9/2008 | 1,4900 | 6,43% | 1,4900 | 1,4900 | 1,4900 | 20 | ,00 |
| 29/8/2008 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 1.900 | ,00 |
| 28/8/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 100 | ,00 |
| 27/8/2008 | 1,4000 | -0,71% | 1,4100 | 1,4200 | 1,3800 | 3.245 | ,00 |
| 26/8/2008 | 1,4100 | 0,00% | 1,4100 | 1,4500 | 1,4100 | 2.535 | ,00 |
| 25/8/2008 | 1,4100 | -3,42% | 1,4100 | 1,4100 | 1,4100 | 65 | ,00 |
| 22/8/2008 | 1,4600 | 4,29% | 1,4500 | 1,5100 | 1,4500 | 1.980 | ,00 |
| 21/8/2008 | 1,4000 | -7,89% | 1,4100 | 1,4100 | 1,4000 | 140 | ,00 |
| 20/8/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 19/8/2008 | 1,5200 | 0,66% | 1,4900 | 1,5300 | 1,4900 | 700 | ,00 |
| 18/8/2008 | 1,5100 | 1,34% | 1,3900 | 1,5100 | 1,3900 | 90 | ,00 |
| 14/8/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 13/8/2008 | 1,4900 | 7,19% | 1,3800 | 1,4900 | 1,3800 | 1.100 | ,00 |
| 12/8/2008 | 1,3900 | -6,71% | 1,4000 | 1,4000 | 1,3900 | 150 | ,00 |
| 11/8/2008 | 1,4900 | -1,32% | 1,4900 | 1,4900 | 1,4900 | 2.100 | ,00 |
| 08/8/2008 | 1,5100 | 0,00% | 1,4100 | 1,5100 | 1,4100 | 70 | ,00 |
| 07/8/2008 | 1,5100 | 6,34% | 1,5000 | 1,5100 | 1,5000 | 105 | ,00 |
| 06/8/2008 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,4200 | 200 | ,00 |
| 05/8/2008 | 1,4300 | -4,67% | 1,5000 | 1,5000 | 1,4000 | 1.600 | ,00 |
| 04/8/2008 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 1 | ,00 |
| 01/8/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 31/7/2008 | 1,5100 | 0,67% | 1,4300 | 1,5100 | 1,4300 | 1.040 | ,00 |
| 30/7/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/7/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/7/2008 | 1,5000 | -0,66% | 1,5000 | 1,5100 | 1,4000 | 3.210 | ,00 |
| 25/7/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 24/7/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 23/7/2008 | 1,5100 | 1,34% | 1,4900 | 1,5100 | 1,4800 | 8.499 | ,00 |
| 22/7/2008 | 1,4900 | 2,76% | 1,4500 | 1,4900 | 1,4300 | 2.570 | ,00 |
| 21/7/2008 | 1,4500 | -3,33% | 1,4900 | 1,5000 | 1,4500 | 860 | ,00 |
| 18/7/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/7/2008 | 1,5000 | 2,04% | 1,4500 | 1,5000 | 1,4500 | 520 | ,00 |
| 16/7/2008 | 1,4700 | 1,38% | 1,4500 | 1,4700 | 1,4000 | 3.678 | ,00 |
| 15/7/2008 | 1,4500 | -3,33% | 1,4500 | 1,4600 | 1,3700 | 3.655 | ,00 |
| 14/7/2008 | 1,5000 | 0,00% | 1,4100 | 1,5000 | 1,4000 | 2.600 | ,00 |
| 11/7/2008 | 1,5000 | 1,35% | 1,4300 | 1,5000 | 1,4300 | 2.670 | ,00 |
| 10/7/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4000 | 1.050 | ,00 |
| 09/7/2008 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 60 | ,00 |
| 08/7/2008 | 1,4600 | 0,69% | 1,3800 | 1,4600 | 1,3800 | 110 | ,00 |
| 07/7/2008 | 1,4500 | -2,68% | 1,3900 | 1,4900 | 1,3900 | 128 | ,00 |
| 04/7/2008 | 1,4900 | -1,97% | 1,4300 | 1,5000 | 1,4100 | 412 | ,00 |
| 03/7/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 02/7/2008 | 1,5200 | 0,66% | 1,4000 | 1,5200 | 1,4000 | 200 | ,00 |
| 01/7/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 30/6/2008 | 1,5100 | 1,34% | 1,4900 | 1,5100 | 1,4400 | 1.648 | ,00 |
| 27/6/2008 | 1,4900 | 0,00% | 1,4400 | 1,5400 | 1,4400 | 3.542 | ,00 |
| 26/6/2008 | 1,4900 | -6,29% | 1,6300 | 1,6300 | 1,4600 | 3.803 | ,00 |
| 25/6/2008 | 1,5900 | 3,92% | 1,5600 | 1,5900 | 1,5600 | 1.730 | ,00 |
| 24/6/2008 | 1,5300 | -1,92% | 1,5300 | 1,5600 | 1,5300 | 13.000 | ,00 |
| 23/6/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 20/6/2008 | 1,5600 | -6,59% | 1,6900 | 1,6900 | 1,5300 | 6.060 | ,00 |
| 19/6/2008 | 1,6700 | 0,60% | 1,6300 | 1,6800 | 1,5000 | 4.750 | ,00 |
| 18/6/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 17/6/2008 | 1,6600 | -1,19% | 1,5600 | 1,6600 | 1,5500 | 400 | ,00 |
| 13/6/2008 | 1,6800 | 1,20% | 1,6800 | 1,6800 | 1,6800 | 140 | ,00 |
| 12/6/2008 | 1,6600 | 1,84% | 1,6600 | 1,6600 | 1,6600 | 10 | ,00 |
| 11/6/2008 | 1,6300 | -2,98% | 1,6100 | 1,6300 | 1,6000 | 3.450 | ,00 |
| 10/6/2008 | 1,6800 | 1,82% | 1,7800 | 1,7800 | 1,5900 | 2.430 | ,00 |
| 09/6/2008 | 1,6500 | -5,17% | 1,7000 | 1,7000 | 1,6200 | 2.260 | ,00 |
| 06/6/2008 | 1,7400 | -2,25% | 1,7900 | 1,8000 | 1,7300 | 29.151 | ,00 |
| 05/6/2008 | 1,7800 | -0,56% | 1,6600 | 1,8200 | 1,6600 | 47.980 | ,00 |
| 04/6/2008 | 1,7900 | -1,65% | 1,7000 | 1,8300 | 1,6800 | 12.655 | ,00 |
| 03/6/2008 | 1,8200 | 3,41% | 1,7600 | 1,8300 | 1,7400 | 51.354 | ,00 |
| 02/6/2008 | 1,7600 | 1,15% | 1,7300 | 1,7800 | 1,7300 | 4.710 | ,00 |
| 30/5/2008 | 1,7400 | 5,45% | 1,6500 | 1,7700 | 1,6500 | 53.833 | ,00 |
| 29/5/2008 | 1,6500 | 1,85% | 1,6500 | 1,6500 | 1,6300 | 4.565 | ,00 |
| 28/5/2008 | 1,6200 | 1,25% | 1,6400 | 1,6400 | 1,6200 | 2.150 | ,00 |
| 27/5/2008 | 1,6000 | 1,27% | 1,6000 | 1,6200 | 1,5200 | 5.150 | ,00 |
| 26/5/2008 | 1,5800 | -4,24% | 1,5800 | 1,5800 | 1,5800 | 316 | ,00 |
| 23/5/2008 | 1,6500 | 0,00% | 1,6500 | 1,6600 | 1,6500 | 11.157 | ,00 |
| 22/5/2008 | 1,6500 | 0,00% | 1,6300 | 1,6500 | 1,6300 | 22.069 | ,00 |
| 21/5/2008 | 1,6500 | 3,12% | 1,6000 | 1,6500 | 1,5400 | 15.466 | ,00 |
| 20/5/2008 | 1,6000 | 3,23% | 1,5500 | 1,6500 | 1,5500 | 13.614 | ,00 |
| 19/5/2008 | 1,5500 | 0,00% | 1,5800 | 1,5800 | 1,5100 | 14.439 | ,00 |
| 16/5/2008 | 1,5500 | 0,00% | 1,5600 | 1,6200 | 1,4700 | 2.850 | ,00 |
| 15/5/2008 | 1,5500 | 1,31% | 1,4400 | 1,5500 | 1,4400 | 500 | ,00 |
| 14/5/2008 | 1,5300 | 1,32% | 1,5200 | 1,5300 | 1,5200 | 5.210 | ,00 |
| 13/5/2008 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 21.105 | ,00 |
| 12/5/2008 | 1,5000 | 2,74% | 1,5000 | 1,5000 | 1,5000 | 5 | ,00 |
| 09/5/2008 | 1,4600 | -3,95% | 1,4700 | 1,5200 | 1,4600 | 4.890 | ,00 |
| 08/5/2008 | 1,5200 | 1,33% | 1,5200 | 1,5200 | 1,5100 | 12.325 | ,00 |
| 07/5/2008 | 1,5000 | 0,00% | 1,4800 | 1,5000 | 1,4700 | 1.040 | ,00 |
| 06/5/2008 | 1,5000 | -1,32% | 1,4400 | 1,5500 | 1,4400 | 2.780 | ,00 |
| 05/5/2008 | 1,5200 | 2,01% | 1,4300 | 1,5200 | 1,4300 | 9.948 | ,00 |
| 02/5/2008 | 1,4900 | 1,36% | 1,4200 | 1,4900 | 1,4200 | 70 | ,00 |
| 30/4/2008 | 1,4700 | 6,52% | 1,3900 | 1,4700 | 1,3800 | 2.633 | ,00 |
| 29/4/2008 | 1,3800 | -4,83% | 1,4500 | 1,4500 | 1,3800 | 40 | ,00 |
| 24/4/2008 | 1,4500 | -0,68% | 1,4500 | 1,4500 | 1,4500 | 3.046 | ,00 |
| 23/4/2008 | 1,4600 | 1,39% | 1,4300 | 1,4600 | 1,4300 | 2.620 | ,00 |
| 22/4/2008 | 1,4400 | -1,37% | 1,4000 | 1,4400 | 1,4000 | 1.523 | ,00 |
| 21/4/2008 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,4600 | 310 | ,00 |
| 18/4/2008 | 1,4800 | 2,78% | 1,4400 | 1,4800 | 1,4400 | 2.425 | ,00 |
| 17/4/2008 | 1,4400 | 0,70% | 1,4400 | 1,4800 | 1,4000 | 7.840 | ,00 |
| 16/4/2008 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 750 | ,00 |
| 15/4/2008 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/4/2008 | 1,4300 | 2,14% | 1,3800 | 1,4300 | 1,3800 | 7.593 | ,00 |
| 11/4/2008 | 1,4000 | 0,00% | 1,3700 | 1,4000 | 1,3700 | 2.894 | ,00 |
| 10/4/2008 | 1,4000 | 2,94% | 1,3900 | 1,4100 | 1,3600 | 30.070 | ,00 |
| 09/4/2008 | 1,3600 | -2,16% | 1,3400 | 1,4000 | 1,3400 | 21.280 | ,00 |
| 08/4/2008 | 1,3900 | 3,73% | 1,3500 | 1,3900 | 1,3400 | 6.010 | ,00 |
| 07/4/2008 | 1,3400 | 0,00% | 1,4000 | 1,4000 | 1,3400 | 4.729 | ,00 |
| 04/4/2008 | 1,3400 | -5,63% | 1,3600 | 1,3800 | 1,3400 | 12.660 | ,00 |
| 03/4/2008 | 1,4200 | -3,40% | 1,4200 | 1,4200 | 1,4200 | 230 | ,00 |
| 02/4/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 01/4/2008 | 1,4700 | 4,26% | 1,3700 | 1,4700 | 1,3700 | 6.719 | ,00 |
| 31/3/2008 | 1,4100 | 0,00% | 1,4000 | 1,4100 | 1,3900 | 4.331 | ,00 |
| 28/3/2008 | 1,4100 | -8,44% | 1,5000 | 1,5400 | 1,3900 | 53.810 | ,00 |
| 27/3/2008 | 1,5400 | 7,69% | 1,4900 | 1,5600 | 1,4600 | 3.855 | ,00 |
| 26/3/2008 | 1,4300 | 0,70% | 1,4900 | 1,4900 | 1,4300 | 1.040 | ,00 |
| 20/3/2008 | 1,4200 | 0,00% | 1,4300 | 1,4300 | 1,3800 | 2.900 | ,00 |
| 19/3/2008 | 1,4200 | 0,00% | 1,4300 | 1,4300 | 1,4200 | 2.818 | ,00 |
| 18/3/2008 | 1,4200 | 2,90% | 1,3000 | 1,4200 | 1,3000 | 8.120 | ,00 |
| 17/3/2008 | 1,3800 | -5,48% | 1,3700 | 1,4300 | 1,3700 | 3.478 | ,00 |
| 14/3/2008 | 1,4600 | 1,39% | 1,4200 | 1,4600 | 1,4200 | 156 | ,00 |
| 13/3/2008 | 1,4400 | -2,04% | 1,4500 | 1,4500 | 1,4100 | 1.382 | ,00 |
| 12/3/2008 | 1,4700 | 0,00% | 1,5000 | 1,5000 | 1,3900 | 1.707 | ,00 |
| 11/3/2008 | 1,4700 | -1,34% | 1,4000 | 1,4700 | 1,4000 | 1.189 | ,00 |
| 07/3/2008 | 1,4900 | -0,67% | 1,3700 | 1,4900 | 1,3700 | 450 | ,00 |
| 06/3/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 03/3/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/2/2008 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4400 | 1.420 | ,00 |
| 28/2/2008 | 1,4900 | 1,36% | 1,4200 | 1,5000 | 1,4200 | 1.182 | ,00 |
| 27/2/2008 | 1,4700 | -2,00% | 1,5000 | 1,5000 | 1,4500 | 6.330 | ,00 |
| 26/2/2008 | 1,5000 | -3,23% | 1,5000 | 1,5100 | 1,5000 | 2.549 | ,00 |
| 25/2/2008 | 1,5500 | 1,31% | 1,5700 | 1,5700 | 1,5500 | 1.123 | ,00 |
| 22/2/2008 | 1,5300 | 2,68% | 1,5000 | 1,5300 | 1,4600 | 5.120 | ,00 |
| 21/2/2008 | 1,4900 | -0,67% | 1,4700 | 1,5300 | 1,4700 | 2.445 | ,00 |
| 20/2/2008 | 1,5000 | -2,60% | 1,5000 | 1,5200 | 1,5000 | 1.351 | ,00 |
| 19/2/2008 | 1,5400 | -0,65% | 1,4700 | 1,5500 | 1,4700 | 1.260 | ,00 |
| 18/2/2008 | 1,5500 | 1,31% | 1,5500 | 1,5600 | 1,4800 | 8.911 | ,00 |
| 15/2/2008 | 1,5300 | 2,00% | 1,5100 | 1,5600 | 1,4400 | 4.610 | ,00 |
| 14/2/2008 | 1,5000 | 2,74% | 1,4500 | 1,5100 | 1,4500 | 1.130 | ,00 |
| 13/2/2008 | 1,4600 | 0,69% | 1,4500 | 1,4800 | 1,4300 | 3.271 | ,00 |
| 12/2/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4000 | 3.149 | ,00 |
| 11/2/2008 | 1,4500 | -2,03% | 1,4500 | 1,4500 | 1,3800 | 555 | ,00 |
| 08/2/2008 | 1,4800 | 0,00% | 1,4300 | 1,4800 | 1,4300 | 90 | ,00 |
| 07/2/2008 | 1,4800 | 0,68% | 1,4900 | 1,4900 | 1,4200 | 81 | ,00 |
| 06/2/2008 | 1,4700 | -0,68% | 1,4200 | 1,4700 | 1,4200 | 390 | ,00 |
| 05/2/2008 | 1,4800 | 0,00% | 1,4300 | 1,4900 | 1,4100 | 2.116 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΦΟΥΝΤΛ | 1,0450 | 4,50 % | 0,0450 | 1.042.656 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 8.408 |
| ΜΕΒΑ | 9,1500 | 3,98 % | 0,3500 | 48.076 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 296.302 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 162.644 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.251 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | -0,4250 | 102.233.159 |
| ΠΕΙΡ | 6,7040 | -1,82 % | -0,1240 | 26.543.868 |
| ΕΥΡΩΒ | 3,2790 | -1,91 % | -0,0640 | 18.352.754 |
| ΕΤΕ | 12,7100 | 0,24 % | 0,0300 | 16.947.058 |
| ΑΛΦΑ | 3,4120 | -1,81 % | -0,0630 | 13.361.901 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 12.954.658 |
| ΜΠΕΛΑ | 27,7000 | 0,65 % | 0,1800 | 7.275.008 |
| ΟΠΑΠ | 18,2300 | 0,66 % | 0,1200 | 4.033.072 |
| ΔΕΗ | 15,1600 | -0,26 % | -0,0400 | 3.081.325 |
| BOCHGR | 7,9800 | -1,48 % | -0,1200 | 3.064.572 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | 13.500.194 | 102,23εκ. |
| ΕΥΡΩΒ | 3,2790 | -1,91 % | 5.606.362 | 18,35εκ. |
| ΠΕΙΡ | 6,7040 | -1,82 % | 3.971.254 | 26,54εκ. |
| ΑΛΦΑ | 3,4120 | -1,81 % | 3.900.152 | 13,36εκ. |
| ΙΝΛΟΤ | 1,1140 | -0,89 % | 1.439.791 | 1,60εκ. |
| ΕΤΕ | 12,7100 | 0,24 % | 1.340.367 | 16,95εκ. |
| ΦΟΥΝΤΛ | 1,0450 | 4,50 % | 1.042.656 | 1,04εκ. |
| CREDIA | 1,4720 | 0,68 % | 479.905 | 698χιλ. |
| BOCHGR | 7,9800 | -1,48 % | 384.432 | 3,06εκ. |
| ΦΒΜΕΖΖ | 0,0654 | -1,65 % | 317.903 | 20.867 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | 13.500.194 | 4,42 % |
| ΦΟΥΝΤΛ | 1,0450 | 4,50 % | 1.042.656 | 3,13 % |
| EIS | 1,6840 | -2,32 % | 79.317 | 0,52 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1500 | 3,98 % | 48.076 | 0,46 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 71.896 | 0,42 % |
| ΠΕΙΡ | 6,7040 | -1,82 % | 3.971.254 | 0,32 % |
| ΕΚΤΕΡ | 3,0600 | 0,00 % | 84.969 | 0,32 % |
| ONYX | 2,2500 | -3,02 % | 167.604 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0450 | 4,50 % | 1.042.656 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 8.408 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4025 | -1,11 % | 97.827 | 5,90 % |
| ΔΡΟΜΕ | 0,3340 | 0,60 % | 1.748 | 5,42 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.404 | 5,02 % |
| ΕΛΧΑ | 3,2000 | 2,24 % | 162.644 | 4,79 % |
| ΑΤΕΚ | 1,6500 | -1,20 % | 2.846 | 4,79 % |
| ΔΟΜΙΚ | 2,1200 | 0,00 % | 13.602 | 4,72 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|