| 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
NUTRIART (ΝΤΡΙΑΡΤ)
0,0490 €
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 |
|---|---|---|---|---|---|---|---|
| 24/10/2008 | 0,5500 | -12,70% | 0,5900 | 0,5900 | 0,5200 | 1.705 | ,00 |
| 23/10/2008 | 0,6300 | -7,35% | 0,6300 | 0,7400 | 0,6300 | 3.121 | ,00 |
| 22/10/2008 | 0,6800 | -1,45% | 0,7100 | 0,7100 | 0,6200 | 1.335 | ,00 |
| 21/10/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 1.273 | ,00 |
| 20/10/2008 | 0,6900 | -16,87% | 0,6900 | 0,8000 | 0,6900 | 1.540 | ,00 |
| 17/10/2008 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 16/10/2008 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 15/10/2008 | 0,8300 | 2,47% | 0,8300 | 0,8300 | 0,8300 | 5.695 | ,00 |
| 14/10/2008 | 0,8100 | 1,25% | 0,8100 | 0,8500 | 0,8000 | 4.447 | ,00 |
| 13/10/2008 | 0,8000 | 5,26% | 0,7600 | 0,8300 | 0,7600 | 4.733 | ,00 |
| 10/10/2008 | 0,7600 | -10,59% | 0,7600 | 0,8000 | 0,7600 | 1.389 | ,00 |
| 09/10/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 08/10/2008 | 0,8500 | 3,66% | 0,8500 | 0,8500 | 0,8500 | 128 | ,00 |
| 07/10/2008 | 0,8200 | 0,00% | 0,8600 | 0,8600 | 0,7900 | 2.320 | ,00 |
| 06/10/2008 | 0,8200 | -7,87% | 0,8500 | 0,8900 | 0,8100 | 1.414 | ,00 |
| 03/10/2008 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 02/10/2008 | 0,8900 | 7,23% | 0,8900 | 0,8900 | 0,8900 | 662 | ,00 |
| 01/10/2008 | 0,8300 | 0,00% | 0,8300 | 0,9100 | 0,8300 | 1.158 | ,00 |
| 30/9/2008 | 0,8300 | -2,35% | 0,8300 | 0,8900 | 0,8300 | 1.004 | ,00 |
| 29/9/2008 | 0,8500 | -2,30% | 0,8500 | 0,9300 | 0,8100 | 2.457 | ,00 |
| 26/9/2008 | 0,8700 | 0,00% | 0,8700 | 0,9400 | 0,8700 | 702 | ,00 |
| 25/9/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 953 | ,00 |
| 24/9/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 23/9/2008 | 0,8700 | 1,16% | 0,8700 | 0,8700 | 0,8700 | 501 | ,00 |
| 22/9/2008 | 0,8600 | 4,88% | 0,8900 | 0,8900 | 0,8300 | 2.007 | ,00 |
| 19/9/2008 | 0,8200 | 0,00% | 0,8000 | 0,8200 | 0,8000 | 501 | ,00 |
| 18/9/2008 | 0,8200 | -3,53% | 0,8500 | 0,8600 | 0,7900 | 7.033 | ,00 |
| 17/9/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 16/9/2008 | 0,8500 | 0,00% | 0,8500 | 0,8600 | 0,8500 | 5.822 | ,00 |
| 15/9/2008 | 0,8500 | -3,41% | 0,8700 | 0,8700 | 0,8200 | 6.125 | ,00 |
| 12/9/2008 | 0,8800 | -1,12% | 0,8800 | 0,8800 | 0,8800 | 501 | ,00 |
| 11/9/2008 | 0,8900 | -3,26% | 0,9100 | 0,9100 | 0,8900 | 2.005 | ,00 |
| 10/9/2008 | 0,9200 | -1,08% | 0,9200 | 0,9200 | 0,9100 | 1.804 | ,00 |
| 09/9/2008 | 0,9300 | -1,06% | 0,9500 | 0,9500 | 0,9200 | 1.093 | ,00 |
| 08/9/2008 | 0,9400 | -1,05% | 0,9400 | 0,9500 | 0,9200 | 5.777 | ,00 |
| 05/9/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 04/9/2008 | 0,9500 | -6,86% | 0,9900 | 0,9900 | 0,9200 | 6.225 | ,00 |
| 03/9/2008 | 1,0200 | -5,56% | 1,0800 | 1,0800 | 0,9900 | 7.522 | ,00 |
| 02/9/2008 | 1,0800 | 6,93% | 1,0700 | 1,2000 | 1,0100 | 13.978 | ,00 |
| 01/9/2008 | 1,0100 | 7,45% | 0,9600 | 1,1200 | 0,9500 | 14.018 | ,00 |
| 29/8/2008 | 0,9400 | 5,62% | 0,9200 | 0,9600 | 0,9200 | 3.493 | ,00 |
| 28/8/2008 | 0,8900 | -4,30% | 0,9200 | 0,9200 | 0,8900 | 4.727 | ,00 |
| 27/8/2008 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 26/8/2008 | 0,9300 | -1,06% | 0,9300 | 0,9300 | 0,9300 | 453 | ,00 |
| 25/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 22/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 1.865 | ,00 |
| 21/8/2008 | 0,9400 | 2,17% | 0,9600 | 0,9600 | 0,9200 | 9.322 | ,00 |
| 20/8/2008 | 0,9200 | 3,37% | 0,9100 | 0,9300 | 0,9100 | 4.261 | ,00 |
| 19/8/2008 | 0,8900 | -3,26% | 0,8900 | 0,9500 | 0,8900 | 3.974 | ,00 |
| 18/8/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 14/8/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 13/8/2008 | 0,9200 | 5,75% | 0,9200 | 0,9200 | 0,9200 | 1.403 | ,00 |
| 12/8/2008 | 0,8700 | -6,45% | 0,8700 | 0,8800 | 0,8700 | 2.005 | ,00 |
| 11/8/2008 | 0,9300 | 2,20% | 0,9300 | 0,9300 | 0,9200 | 1.514 | ,00 |
| 08/8/2008 | 0,9100 | 3,41% | 0,8900 | 0,9200 | 0,8900 | 1.310 | ,00 |
| 07/8/2008 | 0,8800 | -6,38% | 0,8900 | 0,8900 | 0,8700 | 2.814 | ,00 |
| 06/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 852 | ,00 |
| 05/8/2008 | 0,9400 | 5,62% | 0,9400 | 0,9400 | 0,9400 | 401 | ,00 |
| 04/8/2008 | 0,8900 | 0,00% | 0,8700 | 0,9300 | 0,8700 | 624 | ,00 |
| 01/8/2008 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 31/7/2008 | 0,8900 | 1,14% | 0,8800 | 0,9200 | 0,8800 | 2.409 | ,00 |
| 30/7/2008 | 0,8800 | -1,12% | 0,9400 | 0,9400 | 0,8300 | 1.303 | ,00 |
| 29/7/2008 | 0,8900 | -7,29% | 0,8900 | 0,8900 | 0,8900 | 2.620 | ,00 |
| 28/7/2008 | 0,9600 | 5,49% | 0,9600 | 0,9600 | 0,9600 | 10 | ,00 |
| 25/7/2008 | 0,9100 | 0,00% | 0,9300 | 0,9300 | 0,8900 | 5.952 | ,00 |
| 24/7/2008 | 0,9100 | -1,09% | 0,8900 | 0,9200 | 0,8900 | 1.699 | ,00 |
| 23/7/2008 | 0,9200 | -2,13% | 0,9500 | 0,9500 | 0,8900 | 4.869 | ,00 |
| 22/7/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 1.003 | ,00 |
| 21/7/2008 | 0,9400 | 2,17% | 0,9200 | 0,9600 | 0,9200 | 2.146 | ,00 |
| 18/7/2008 | 0,9200 | 3,37% | 0,9100 | 0,9500 | 0,9100 | 1.686 | ,00 |
| 17/7/2008 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 474 | ,00 |
| 16/7/2008 | 0,8900 | -6,32% | 0,8900 | 0,8900 | 0,8900 | 802 | ,00 |
| 15/7/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 14/7/2008 | 0,9500 | 0,00% | 0,9900 | 0,9900 | 0,8900 | 3.909 | ,00 |
| 11/7/2008 | 0,9500 | 0,00% | 1,0200 | 1,0200 | 0,9100 | 4.288 | ,00 |
| 10/7/2008 | 0,9500 | 0,00% | 0,9800 | 0,9800 | 0,9400 | 2.884 | ,00 |
| 09/7/2008 | 0,9500 | -3,06% | 1,0500 | 1,0500 | 0,8900 | 13.062 | ,00 |
| 08/7/2008 | 0,9800 | -7,55% | 0,9600 | 1,0900 | 0,9600 | 111 | ,00 |
| 07/7/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 04/7/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 03/7/2008 | 1,0600 | 0,00% | 1,0100 | 1,0800 | 1,0100 | 10.873 | ,00 |
| 02/7/2008 | 1,0600 | -0,93% | 1,0900 | 1,0900 | 1,0000 | 5.689 | ,00 |
| 01/7/2008 | 1,0700 | -1,83% | 1,0700 | 1,0700 | 1,0700 | 701 | ,00 |
| 30/6/2008 | 1,0900 | 6,86% | 1,1100 | 1,1100 | 1,0800 | 2.206 | ,00 |
| 27/6/2008 | 1,0200 | -6,42% | 1,0200 | 1,1100 | 1,0200 | 3.053 | ,00 |
| 26/6/2008 | 1,0900 | 6,86% | 1,0900 | 1,1100 | 1,0900 | 809 | ,00 |
| 25/6/2008 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 24/6/2008 | 1,0200 | -5,56% | 1,0200 | 1,0200 | 1,0200 | 429 | ,00 |
| 23/6/2008 | 1,0800 | -2,70% | 1,0800 | 1,2000 | 1,0200 | 2.919 | ,00 |
| 20/6/2008 | 1,1100 | 2,78% | 1,1300 | 1,1300 | 1,0800 | 2.015 | ,00 |
| 19/6/2008 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 227.783 | ,00 |
| 18/6/2008 | 1,0800 | 2,86% | 1,0800 | 1,1300 | 1,0200 | 15.673 | ,00 |
| 17/6/2008 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0500 | 652 | ,00 |
| 13/6/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 4.868 | ,00 |
| 12/6/2008 | 1,0700 | -3,60% | 1,0900 | 1,0900 | 1,0200 | 16.959 | ,00 |
| 11/6/2008 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 1.203 | ,00 |
| 10/6/2008 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1.003 | ,00 |
| 09/6/2008 | 1,1100 | -0,89% | 1,1100 | 1,1400 | 1,0800 | 6.196 | ,00 |
| 06/6/2008 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1100 | 3.429 | ,00 |
| 05/6/2008 | 1,1400 | -0,87% | 1,1500 | 1,1800 | 1,0600 | 6.999 | ,00 |
| 04/6/2008 | 1,1500 | 0,88% | 1,1500 | 1,1600 | 1,1300 | 5.815 | ,00 |
| 03/6/2008 | 1,1400 | -0,87% | 1,1400 | 1,1500 | 1,1300 | 5.319 | ,00 |
| 02/6/2008 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1200 | 18.144 | ,00 |
| 30/5/2008 | 1,1600 | -4,13% | 1,2100 | 1,2100 | 1,1500 | 11.990 | ,00 |
| 29/5/2008 | 1,2100 | 2,54% | 1,1800 | 1,2200 | 1,1800 | 1.003 | ,00 |
| 28/5/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1600 | 1.003 | ,00 |
| 27/5/2008 | 1,1800 | -1,67% | 1,1500 | 1,1900 | 1,1500 | 582 | ,00 |
| 26/5/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 476 | ,00 |
| 23/5/2008 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 501 | ,00 |
| 22/5/2008 | 1,1800 | -3,28% | 1,1600 | 1,1900 | 1,1500 | 5.012 | ,00 |
| 21/5/2008 | 1,2200 | 5,17% | 1,1600 | 1,2200 | 1,1600 | 5.363 | ,00 |
| 20/5/2008 | 1,1600 | -1,69% | 1,1600 | 1,1800 | 1,1600 | 3.288 | ,00 |
| 19/5/2008 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1600 | 2.005 | ,00 |
| 16/5/2008 | 1,1900 | -2,46% | 1,2200 | 1,2200 | 1,1800 | 1.241 | ,00 |
| 15/5/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 601 | ,00 |
| 14/5/2008 | 1,2200 | 0,83% | 1,2500 | 1,2500 | 1,2000 | 4.411 | ,00 |
| 13/5/2008 | 1,2100 | -0,82% | 1,2100 | 1,2300 | 1,1900 | 21.535 | ,00 |
| 12/5/2008 | 1,2200 | 1,67% | 1,2000 | 1,3200 | 1,2000 | 2.606 | ,00 |
| 09/5/2008 | 1,2000 | 1,69% | 1,1800 | 1,2300 | 1,1600 | 10.827 | ,00 |
| 08/5/2008 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1600 | 1.381 | ,00 |
| 07/5/2008 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1600 | 3.909 | ,00 |
| 06/5/2008 | 1,1900 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 3.425 | ,00 |
| 05/5/2008 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1800 | 4.110 | ,00 |
| 02/5/2008 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1600 | 2.506 | ,00 |
| 30/4/2008 | 1,1900 | 0,00% | 1,2300 | 1,2500 | 1,1500 | 2.404 | ,00 |
| 29/4/2008 | 1,1900 | -1,65% | 1,2300 | 1,2300 | 1,1500 | 1.705 | ,00 |
| 24/4/2008 | 1,2100 | 1,68% | 1,2300 | 1,2500 | 1,1800 | 6.246 | ,00 |
| 23/4/2008 | 1,1900 | -2,46% | 1,1800 | 1,2500 | 1,1600 | 1.864 | ,00 |
| 22/4/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 1.504 | ,00 |
| 21/4/2008 | 1,2200 | -3,17% | 1,2200 | 1,2600 | 1,1900 | 6.516 | ,00 |
| 18/4/2008 | 1,2600 | -0,79% | 1,2700 | 1,2800 | 1,2200 | 3.709 | ,00 |
| 17/4/2008 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2700 | 5.941 | ,00 |
| 16/4/2008 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,2700 | 1.504 | ,00 |
| 15/4/2008 | 1,2700 | 0,00% | 1,2800 | 1,2800 | 1,2500 | 3.481 | ,00 |
| 14/4/2008 | 1,2700 | -0,78% | 1,3500 | 1,3500 | 1,2600 | 1.504 | ,00 |
| 11/4/2008 | 1,2800 | 0,79% | 1,2900 | 1,2900 | 1,2600 | 2.757 | ,00 |
| 10/4/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 451 | ,00 |
| 09/4/2008 | 1,2700 | -0,78% | 1,2700 | 1,2800 | 1,2500 | 9.122 | ,00 |
| 08/4/2008 | 1,2800 | -4,48% | 1,3400 | 1,3400 | 1,2100 | 25.092 | ,00 |
| 07/4/2008 | 1,3400 | -3,60% | 1,3400 | 1,4600 | 1,3100 | 14.561 | ,00 |
| 04/4/2008 | 1,3900 | 0,00% | 1,4300 | 1,4900 | 1,3300 | 16.829 | ,00 |
| 03/4/2008 | 1,3900 | 2,96% | 1,3500 | 1,4200 | 1,3500 | 1.802 | ,00 |
| 02/4/2008 | 1,3500 | -5,59% | 1,3500 | 1,4600 | 1,3500 | 782 | ,00 |
| 01/4/2008 | 1,4300 | 0,00% | 1,5500 | 1,5500 | 1,3800 | 3.003 | ,00 |
| 31/3/2008 | 1,4300 | 5,15% | 1,3800 | 1,4900 | 1,3800 | 6.809 | ,00 |
| 28/3/2008 | 1,3600 | -2,86% | 1,4100 | 1,4200 | 1,3400 | 6.276 | ,00 |
| 27/3/2008 | 1,4000 | -4,11% | 1,4800 | 1,4800 | 1,3500 | 5.983 | ,00 |
| 26/3/2008 | 1,4600 | -6,41% | 1,5300 | 1,5300 | 1,4100 | 6.205 | ,00 |
| 20/3/2008 | 1,5600 | -5,45% | 1,5200 | 1,6100 | 1,4900 | 3.631 | ,00 |
| 19/3/2008 | 1,6500 | 0,00% | 1,7500 | 1,8000 | 1,5000 | 2.954 | ,00 |
| 18/3/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 17/3/2008 | 1,6500 | -4,07% | 1,6200 | 1,6900 | 1,6200 | 1.464 | ,00 |
| 14/3/2008 | 1,7200 | -4,44% | 1,7900 | 1,7900 | 1,6800 | 1.745 | ,00 |
| 13/3/2008 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/3/2008 | 1,8000 | 6,51% | 1,8000 | 1,8000 | 1,8000 | 20 | ,00 |
| 11/3/2008 | 1,6900 | -5,59% | 1,7200 | 1,7200 | 1,6900 | 711 | ,00 |
| 07/3/2008 | 1,7900 | -2,19% | 1,8100 | 1,8100 | 1,7400 | 2.303 | ,00 |
| 06/3/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/3/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 29/2/2008 | 1,8300 | 1,10% | 1,8200 | 1,8800 | 1,7300 | 6.445 | ,00 |
| 28/2/2008 | 1,8100 | -6,70% | 2,0700 | 2,0700 | 1,7800 | 7.677 | ,00 |
| 27/2/2008 | 1,9400 | -3,96% | 2,0000 | 2,1000 | 1,8600 | 5.002 | ,00 |
| 26/2/2008 | 2,0200 | -1,94% | 2,0600 | 2,0600 | 2,0000 | 1.153 | ,00 |
| 25/2/2008 | 2,0600 | -3,74% | 2,1400 | 2,1400 | 2,0000 | 1.504 | ,00 |
| 22/2/2008 | 2,1400 | -2,73% | 2,2000 | 2,2000 | 2,0900 | 2.606 | ,00 |
| 21/2/2008 | 2,2000 | -2,22% | 2,2300 | 2,2500 | 2,0800 | 2.115 | ,00 |
| 20/2/2008 | 2,2500 | -7,41% | 2,3400 | 2,3400 | 2,2100 | 4.784 | ,00 |
| 19/2/2008 | 2,4300 | 4,29% | 2,4300 | 2,4300 | 2,4300 | 10 | ,00 |
| 18/2/2008 | 2,3300 | 5,43% | 2,3300 | 2,3300 | 2,3300 | 10 | ,00 |
| 15/2/2008 | 2,2100 | -2,64% | 2,3700 | 2,3700 | 2,1800 | 260 | ,00 |
| 14/2/2008 | 2,2700 | 0,44% | 2,3700 | 2,3700 | 2,2700 | 100 | ,00 |
| 13/2/2008 | 2,2600 | 2,26% | 2,2700 | 2,2700 | 2,2100 | 1.854 | ,00 |
| 12/2/2008 | 2,2100 | 5,74% | 2,1600 | 2,2300 | 2,1600 | 3.157 | ,00 |
| 11/2/2008 | 2,0900 | 0,97% | 2,0700 | 2,1300 | 2,0700 | 741 | ,00 |
| 08/2/2008 | 2,0700 | -2,36% | 2,0700 | 2,0700 | 2,0500 | 2.707 | ,00 |
| 07/2/2008 | 2,1200 | -3,20% | 2,2200 | 2,2200 | 2,0200 | 2.157 | ,00 |
| 06/2/2008 | 2,1900 | -2,67% | 2,2300 | 2,2500 | 2,1200 | 14.401 | ,00 |
| 05/2/2008 | 2,2500 | -0,44% | 2,2600 | 2,2600 | 2,2300 | 2.005 | ,00 |
| 04/2/2008 | 2,2600 | -0,44% | 2,2700 | 2,2800 | 2,1900 | 2.907 | ,00 |
| 01/2/2008 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 1.003 | ,00 |
| 31/1/2008 | 2,2700 | -1,30% | 2,3300 | 2,3400 | 2,2100 | 8.357 | ,00 |
| 30/1/2008 | 2,3000 | -1,71% | 2,3300 | 2,3400 | 2,2700 | 6.180 | ,00 |
| 29/1/2008 | 2,3400 | -0,43% | 2,3900 | 2,3900 | 2,2100 | 8.937 | ,00 |
| 28/1/2008 | 2,3500 | -7,11% | 2,5200 | 2,5200 | 2,2700 | 16.049 | ,00 |
| 25/1/2008 | 2,5300 | -0,78% | 2,5400 | 2,5500 | 2,4900 | 2.004 | ,00 |
| 24/1/2008 | 2,5500 | 0,39% | 2,4600 | 2,6300 | 2,4500 | 1.455 | ,00 |
| 23/1/2008 | 2,5400 | 2,42% | 2,4600 | 2,6100 | 2,4600 | 1.504 | ,00 |
| 22/1/2008 | 2,4800 | -3,13% | 2,5600 | 2,5600 | 2,4300 | 1.854 | ,00 |
| 21/1/2008 | 2,5600 | -5,88% | 2,7000 | 2,7000 | 2,5000 | 3.521 | ,00 |
| 18/1/2008 | 2,7200 | 7,94% | 2,6900 | 2,7300 | 2,6900 | 4.333 | ,00 |
| 17/1/2008 | 2,5200 | 0,00% | 2,5200 | 2,5400 | 2,5200 | 1.503 | ,00 |
| 16/1/2008 | 2,5200 | -0,40% | 2,3700 | 2,6800 | 2,3500 | 5.257 | ,00 |
| 15/1/2008 | 2,5300 | -1,17% | 2,5400 | 2,7600 | 2,4700 | 5.815 | ,00 |
| 14/1/2008 | 2,5600 | -3,76% | 2,4900 | 2,7900 | 2,4800 | 2.356 | ,00 |
| 11/1/2008 | 2,6600 | 2,31% | 2,6800 | 2,6800 | 2,6000 | 1.776 | ,00 |
| 10/1/2008 | 2,6000 | -3,35% | 2,6000 | 2,6000 | 2,6000 | 1.004 | ,00 |
| 09/1/2008 | 2,6900 | -2,18% | 2,8000 | 2,8000 | 2,6100 | 1.273 | ,00 |
| 08/1/2008 | 2,7500 | -2,48% | 2,8000 | 2,8000 | 2,6700 | 3.435 | ,00 |
| 07/1/2008 | 2,8200 | 0,71% | 2,8200 | 2,8200 | 2,8100 | 7.017 | ,00 |
| 04/1/2008 | 2,8000 | 3,70% | 2,8000 | 2,8000 | 2,8000 | 120 | ,00 |
| 03/1/2008 | 2,7000 | -2,17% | 2,5400 | 2,7400 | 2,5400 | 77 | ,00 |
| 02/1/2008 | 2,7600 | 0,36% | 2,7700 | 2,8700 | 2,5400 | 1.253 | ,00 |
| 31/12/2007 | 2,7500 | 5,36% | 2,6100 | 2,8200 | 2,6100 | 14.842 | 40.864,40 |
| 28/12/2007 | 2,6100 | 3,16% | 2,6900 | 2,6900 | 2,5400 | 20.180 | 52.765,56 |
| 27/12/2007 | 2,5300 | 5,42% | 2,6100 | 2,6300 | 2,4000 | 15.037 | 38.000,00 |
| 24/12/2007 | 2,4000 | -0,83% | 2,4100 | 2,4500 | 2,3000 | 18.638.497 | 55.775.488,59 |
| 21/12/2007 | 2,4200 | 0,00% | 2,4000 | 2,4200 | 2,4000 | 795 | 1.926,30 |
| 20/12/2007 | 2,4200 | 0,83% | 2,4000 | 2,4700 | 2,4000 | 779 | 1.890,96 |
| 19/12/2007 | 2,4000 | -3,61% | 2,3900 | 2,5600 | 2,3300 | 6.215 | 14.959,00 |
| 18/12/2007 | 2,4900 | -1,19% | 2,4700 | 2,5400 | 2,4700 | 624 | 1.557,04 |
| 17/12/2007 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 14/12/2007 | 2,5200 | -3,45% | 2,4900 | 2,5600 | 2,4800 | 1.804 | 4.532,00 |
| 13/12/2007 | 2,6100 | 6,10% | 2,6600 | 2,6900 | 2,4700 | 8.826 | 23.098,66 |
| 12/12/2007 | 2,4600 | -1,60% | 2,4500 | 2,4800 | 2,4500 | 3.234 | 7.940,70 |
| 11/12/2007 | 2,5000 | 1,21% | 2,4800 | 2,5200 | 2,4800 | 5.160 | 12.923,69 |
| 10/12/2007 | 2,4700 | -3,14% | 2,5300 | 2,5900 | 2,3500 | 19.776 | 48.732,67 |
| 07/12/2007 | 2,5500 | -1,54% | 2,5900 | 2,6800 | 2,4900 | 8.869 | 22.660,31 |
| 06/12/2007 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 05/12/2007 | 2,5900 | -0,77% | 2,6000 | 2,6800 | 2,5300 | 1.018 | 2.626,48 |
| 04/12/2007 | 2,6100 | -4,04% | 2,6000 | 2,7200 | 2,6000 | 1.747 | 4.560,69 |
| 03/12/2007 | 2,7200 | -0,37% | 2,6800 | 2,7900 | 2,5900 | 3.069 | 8.318,82 |
| 30/11/2007 | 2,7300 | 1,49% | 2,6800 | 2,7600 | 2,6800 | 2.480 | 6.752,65 |
| 29/11/2007 | 2,6900 | 0,75% | 2,6900 | 2,6900 | 2,6900 | 1.003 | 2.700,00 |
| 28/11/2007 | 2,6700 | -0,37% | 2,6000 | 2,7700 | 2,6000 | 2.833 | 7.583,36 |
| 27/11/2007 | 2,6800 | 3,08% | 2,5900 | 2,7700 | 2,5900 | 4.699 | 12.624,60 |
| 26/11/2007 | 2,6000 | -0,38% | 2,6100 | 2,6100 | 2,5900 | 1.403 | 3.650,00 |
| 23/11/2007 | 2,6100 | 2,35% | 2,6100 | 2,6100 | 2,6100 | 1 | ,00 |
| 22/11/2007 | 2,5500 | -5,20% | 2,5500 | 2,6700 | 2,5300 | 3.008 | 7.668,12 |
| 21/11/2007 | 2,6900 | -1,47% | 2,6900 | 2,7200 | 2,6800 | 1.417 | 3.817,86 |
| 20/11/2007 | 2,7300 | -1,44% | 2,6900 | 2,7600 | 2,6800 | 3.217 | 8.793,60 |
| 19/11/2007 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 16/11/2007 | 2,7700 | 3,36% | 2,7700 | 2,7700 | 2,7700 | 401 | 1.112,00 |
| 15/11/2007 | 2,6800 | -0,37% | 2,6800 | 2,6900 | 2,6700 | 2.857 | 7.659,00 |
| 14/11/2007 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 515 | 1.385,10 |
| 13/11/2007 | 2,6900 | -3,58% | 2,6900 | 2,6900 | 2,6900 | 4.120 | 11.097,00 |
| 12/11/2007 | 2,7900 | 1,82% | 2,7000 | 2,8300 | 2,7000 | 762 | 2.121,12 |
| 09/11/2007 | 2,7400 | -2,84% | 2,7400 | 2,7400 | 2,7400 | 4 | 11,00 |
| 08/11/2007 | 2,8200 | 0,71% | 2,7600 | 2,9300 | 2,6900 | 4.215 | 11.908,35 |
| 07/11/2007 | 2,8000 | -1,06% | 2,8000 | 2,8000 | 2,8000 | 391 | 1.092,00 |
| 06/11/2007 | 2,8300 | -1,39% | 2,8600 | 2,8600 | 2,8000 | 2.773 | 7.867,25 |
| 05/11/2007 | 2,8700 | -0,69% | 2,8900 | 2,8900 | 2,8600 | 100 | 288,36 |
| 02/11/2007 | 2,8900 | 3,21% | 2,8600 | 2,9400 | 2,8600 | 2.555 | 7.388,81 |
| 01/11/2007 | 2,8000 | -1,75% | 2,8100 | 2,8100 | 2,8000 | 1.428 | 3.992,82 |
| 31/10/2007 | 2,8500 | -4,04% | 2,8600 | 2,8600 | 2,8000 | 2.987 | 8.488,34 |
| 30/10/2007 | 2,9700 | 0,68% | 2,8500 | 2,9700 | 2,8500 | 462 | 1.327,35 |
| 29/10/2007 | 2,9500 | 4,61% | 2,8300 | 2,9500 | 2,8300 | 1.245 | 3.562,22 |
| 26/10/2007 | 2,8200 | -5,69% | 2,8500 | 2,9000 | 2,8000 | 1.534 | 4.333,00 |
| 25/10/2007 | 2,9900 | 4,18% | 2,8000 | 2,9900 | 2,8000 | 153 | 455,90 |
| 24/10/2007 | 2,8700 | 0,00% | 2,8700 | 2,8900 | 2,8500 | 4.639 | 13.363,90 |
| 23/10/2007 | 2,8700 | -3,37% | 2,8600 | 2,9300 | 2,8600 | 3.008 | 8.651,00 |
| 22/10/2007 | 2,9700 | -2,94% | 2,9000 | 2,9700 | 2,8700 | 1.783 | 5.164,48 |
| 19/10/2007 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 18/10/2007 | 3,0600 | -0,33% | 2,8900 | 3,0600 | 2,8900 | 714 | 2.097,85 |
| 17/10/2007 | 3,0700 | 1,32% | 3,0000 | 3,0700 | 2,9500 | 1.338 | 4.021,40 |
| 16/10/2007 | 3,0300 | 3,06% | 2,9700 | 3,1300 | 2,9000 | 2.547 | 7.648,70 |
| 15/10/2007 | 2,9400 | 0,34% | 2,8900 | 2,9400 | 2,8900 | 1.009 | 2.936,90 |
| 12/10/2007 | 2,9300 | -0,68% | 2,9000 | 2,9300 | 2,8900 | 502 | 1.457,45 |
| 11/10/2007 | 2,9500 | 0,68% | 2,8900 | 2,9500 | 2,8900 | 8 | 23,26 |
| 10/10/2007 | 2,9300 | -0,34% | 2,8900 | 2,9300 | 2,8900 | 602 | 1.746,94 |
| 09/10/2007 | 2,9400 | -1,01% | 2,9200 | 2,9400 | 2,8700 | 2.402 | 6.941,72 |
| 08/10/2007 | 2,9700 | 2,77% | 2,8900 | 2,9700 | 2,8900 | 1.403 | 4.084,00 |
| 05/10/2007 | 2,8900 | 2,48% | 2,8900 | 2,8900 | 2,8900 | 1 | 2,90 |
| 04/10/2007 | 2,8200 | -1,40% | 2,8300 | 2,8300 | 2,8000 | 1.278 | 3.606,95 |
| 03/10/2007 | 2,8600 | -3,05% | 2,8600 | 2,9300 | 2,8600 | 2.487 | 7.130,71 |
| 02/10/2007 | 2,9500 | -0,34% | 2,8900 | 2,9500 | 2,8900 | 1.405 | 4.071,86 |
| 01/10/2007 | 2,9600 | -1,33% | 2,9200 | 2,9600 | 2,8800 | 2.628 | 7.621,74 |
| 28/9/2007 | 3,0000 | 2,74% | 3,0000 | 3,0000 | 3,0000 | 501 | 1.500,00 |
| 27/9/2007 | 2,9200 | 1,39% | 2,9200 | 2,9200 | 2,8300 | 1.528 | 4.425,76 |
| 26/9/2007 | 2,8800 | 2,13% | 3,0000 | 3,0000 | 2,8000 | 1.173 | 3.286,35 |
| 25/9/2007 | 2,8200 | -1,74% | 2,8000 | 2,8700 | 2,8000 | 3.211 | 9.083,52 |
| 24/9/2007 | 2,8700 | -0,35% | 2,8000 | 2,8900 | 2,8000 | 1.785 | 5.071,19 |
| 21/9/2007 | 2,8800 | 2,86% | 2,8700 | 2,8800 | 2,8000 | 1.594 | 4.579,71 |
| 20/9/2007 | 2,8000 | 0,00% | 2,7300 | 2,8300 | 2,7300 | 3.931 | 10.939,31 |
| 19/9/2007 | 2,8000 | 0,36% | 2,8600 | 2,8600 | 2,7300 | 5.559 | 15.419,99 |
| 18/9/2007 | 2,7900 | 0,00% | 2,7300 | 2,7900 | 2,7200 | 3.953 | 10.813,95 |
| 17/9/2007 | 2,7900 | 0,00% | 2,7300 | 2,7900 | 2,6900 | 2.907 | 7.974,54 |
| 14/9/2007 | 2,7900 | 1,45% | 2,8500 | 2,8500 | 2,7000 | 4.739 | 12.966,98 |
| 13/9/2007 | 2,7500 | -0,72% | 2,7500 | 2,7600 | 2,6900 | 4.587 | 12.512,20 |
| 12/9/2007 | 2,7700 | -1,07% | 2,8500 | 2,8500 | 2,7200 | 2.957 | 8.123,90 |
| 11/9/2007 | 2,8000 | 0,00% | 2,8000 | 2,8200 | 2,7000 | 5.545 | 15.298,01 |
| 10/9/2007 | 2,8000 | -2,44% | 2,8600 | 2,8600 | 2,7600 | 4.422 | 12.382,69 |
| 07/9/2007 | 2,8700 | 2,50% | 2,8700 | 2,8700 | 2,8700 | 10 | 28,70 |
| 06/9/2007 | 2,8000 | -0,71% | 2,8800 | 2,8800 | 2,8000 | 1.614 | 4.575,77 |
| 05/9/2007 | 2,8200 | -4,08% | 2,9300 | 2,9300 | 2,8000 | 16.424 | 46.619,44 |
| 04/9/2007 | 2,9400 | -1,01% | 2,8800 | 2,9400 | 2,8500 | 2.168 | 6.259,65 |
| 03/9/2007 | 2,9700 | 1,02% | 2,8900 | 2,9700 | 2,8900 | 703 | 2.050,90 |
| 31/8/2007 | 2,9400 | -0,68% | 2,8700 | 2,9400 | 2,8700 | 944 | 2.746,10 |
| 30/8/2007 | 2,9600 | -0,34% | 2,9700 | 2,9700 | 2,8900 | 1.363 | 3.954,38 |
| 29/8/2007 | 2,9700 | 0,00% | 2,9600 | 2,9700 | 2,8700 | 2.061 | 5.998,88 |
| 28/8/2007 | 2,9700 | 0,34% | 2,9400 | 2,9700 | 2,8600 | 4.301 | 12.415,66 |
| 27/8/2007 | 2,9600 | -3,27% | 3,0000 | 3,0000 | 2,9400 | 837 | 2.479,07 |
| 24/8/2007 | 3,0600 | 2,00% | 2,8500 | 3,0600 | 2,8500 | 206 | 626,25 |
| 23/8/2007 | 3,0000 | 1,69% | 3,0100 | 3,0300 | 3,0000 | 3.689 | 11.073,60 |
| 22/8/2007 | 2,9500 | -1,67% | 2,9400 | 3,0700 | 2,9400 | 686 | 2.035,75 |
| 21/8/2007 | 3,0000 | 1,35% | 3,0000 | 3,0000 | 2,9900 | 2.474 | 7.393,00 |
| 20/8/2007 | 2,9600 | 4,59% | 3,0000 | 3,0000 | 2,8800 | 1.214 | 3.514,92 |
| 17/8/2007 | 2,8300 | -3,74% | 2,8000 | 2,9400 | 2,8000 | 1.708 | 5.010,06 |
| 16/8/2007 | 2,9400 | -1,01% | 2,8900 | 2,9700 | 2,6900 | 4.261 | 11.833,00 |
| 14/8/2007 | 2,9700 | 1,37% | 2,8900 | 3,0100 | 2,8700 | 2.306 | 6.723,50 |
| 13/8/2007 | 2,9300 | 0,00% | 2,7300 | 2,9500 | 2,7300 | 594 | 1.724,04 |
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.% |
|---|