| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΚ)
0,2600 €
-0,0020 (-0,76%)
- Άνοιγμα 0,2620
- Υψηλό 0,2630
- Χαμηλό 0,2580
- Όγκος 38.920
- Τζίρος 10.166 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 0,7400 | -1,33% | 0,7300 | 0,7500 | 0,6800 | 10.798 | ,00 |
| 17/9/2008 | 0,7500 | 0,00% | 0,7000 | 0,7500 | 0,7000 | 5.749 | ,00 |
| 16/9/2008 | 0,7500 | -8,54% | 0,7600 | 0,7900 | 0,7400 | 8.666 | ,00 |
| 15/9/2008 | 0,8200 | -9,89% | 0,8700 | 0,9200 | 0,8200 | 6.090 | ,00 |
| 12/9/2008 | 0,9100 | -4,21% | 0,8900 | 0,9100 | 0,8800 | 654 | ,00 |
| 11/9/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 10/9/2008 | 0,9500 | -2,06% | 0,8800 | 0,9500 | 0,8800 | 1.279 | ,00 |
| 09/9/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 114 | ,00 |
| 08/9/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 05/9/2008 | 0,9700 | 2,11% | 0,9400 | 0,9700 | 0,9400 | 569 | ,00 |
| 04/9/2008 | 0,9500 | 4,40% | 0,9500 | 0,9500 | 0,9500 | 57 | ,00 |
| 03/9/2008 | 0,9100 | -6,19% | 0,9800 | 0,9800 | 0,9000 | 3.970 | ,00 |
| 02/9/2008 | 0,9700 | 2,11% | 0,9200 | 0,9800 | 0,9100 | 4.872 | ,00 |
| 01/9/2008 | 0,9500 | 1,06% | 0,9100 | 0,9500 | 0,9000 | 2.491 | ,00 |
| 29/8/2008 | 0,9400 | -1,05% | 0,9400 | 0,9400 | 0,9400 | 1.137 | ,00 |
| 28/8/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 27/8/2008 | 0,9500 | -1,04% | 0,9500 | 0,9500 | 0,9500 | 341 | ,00 |
| 26/8/2008 | 0,9600 | 1,05% | 0,9600 | 0,9600 | 0,9600 | 23 | ,00 |
| 25/8/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 6 | ,00 |
| 22/8/2008 | 0,9500 | -1,04% | 0,9500 | 0,9500 | 0,9200 | 2.072 | ,00 |
| 21/8/2008 | 0,9600 | 1,05% | 0,9500 | 0,9600 | 0,9500 | 796 | ,00 |
| 20/8/2008 | 0,9500 | 1,06% | 0,9400 | 0,9500 | 0,9400 | 57 | ,00 |
| 19/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 18/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 14/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 13/8/2008 | 0,9400 | 3,30% | 0,9300 | 0,9500 | 0,9300 | 569 | ,00 |
| 12/8/2008 | 0,9100 | 0,00% | 0,8600 | 0,9300 | 0,8600 | 1.035 | ,00 |
| 11/8/2008 | 0,9100 | -3,19% | 0,8900 | 0,9100 | 0,8900 | 555 | ,00 |
| 08/8/2008 | 0,9400 | 0,00% | 0,8800 | 0,9400 | 0,8800 | 55 | ,00 |
| 07/8/2008 | 0,9400 | 1,08% | 0,8900 | 0,9400 | 0,8800 | 1.352 | ,00 |
| 06/8/2008 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 05/8/2008 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 04/8/2008 | 0,9300 | -2,11% | 0,9100 | 0,9300 | 0,9100 | 646 | ,00 |
| 01/8/2008 | 0,9500 | 0,00% | 0,8900 | 0,9500 | 0,8900 | 287 | ,00 |
| 31/7/2008 | 0,9500 | 3,26% | 0,9500 | 0,9600 | 0,9300 | 428 | ,00 |
| 30/7/2008 | 0,9200 | 0,00% | 0,9200 | 0,9500 | 0,9200 | 4.549 | ,00 |
| 29/7/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 23 | ,00 |
| 28/7/2008 | 0,9200 | 2,22% | 0,9300 | 0,9300 | 0,9000 | 2.732 | ,00 |
| 25/7/2008 | 0,9000 | -7,22% | 0,9100 | 0,9500 | 0,8800 | 36.200 | ,00 |
| 24/7/2008 | 0,9700 | -7,62% | 0,9800 | 0,9800 | 0,9500 | 6.950 | ,00 |
| 23/7/2008 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 1.160 | ,00 |
| 22/7/2008 | 1,0600 | -0,93% | 0,9700 | 1,0600 | 0,9700 | 1.252 | ,00 |
| 21/7/2008 | 1,0700 | -0,93% | 1,0600 | 1,0700 | 1,0600 | 635 | ,00 |
| 18/7/2008 | 1,0800 | 1,89% | 1,1000 | 1,1000 | 1,0000 | 232 | ,00 |
| 17/7/2008 | 1,0600 | 0,95% | 1,0700 | 1,0700 | 0,9800 | 1.945 | ,00 |
| 16/7/2008 | 1,0500 | 5,00% | 1,0800 | 1,0800 | 0,9200 | 23 | ,00 |
| 15/7/2008 | 1,0000 | -5,66% | 1,0400 | 1,0800 | 1,0000 | 1.945 | ,00 |
| 14/7/2008 | 1,0600 | -6,19% | 1,2000 | 1,2000 | 1,0500 | 38.439 | ,00 |
| 11/7/2008 | 1,1300 | 0,89% | 1,2100 | 1,2100 | 1,1300 | 25 | ,00 |
| 10/7/2008 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 09/7/2008 | 1,1200 | -0,88% | 1,0900 | 1,1200 | 1,0600 | 2.062 | ,00 |
| 08/7/2008 | 1,1300 | -5,83% | 1,1300 | 1,1300 | 1,1000 | 3.860 | ,00 |
| 07/7/2008 | 1,2000 | 7,14% | 1,2000 | 1,2000 | 1,2000 | 3 | ,00 |
| 04/7/2008 | 1,1200 | 0,90% | 1,0400 | 1,1300 | 1,0400 | 1.312 | ,00 |
| 03/7/2008 | 1,1100 | -1,77% | 1,0500 | 1,1100 | 1,0500 | 1.785 | ,00 |
| 02/7/2008 | 1,1300 | -2,59% | 1,0600 | 1,1300 | 1,0600 | 685 | ,00 |
| 01/7/2008 | 1,1600 | -2,52% | 1,1200 | 1,1600 | 1,0700 | 2.007 | ,00 |
| 30/6/2008 | 1,1900 | 1,71% | 1,1100 | 1,1900 | 1,1100 | 341 | ,00 |
| 27/6/2008 | 1,1700 | -1,68% | 1,1100 | 1,1700 | 1,1100 | 1.609 | ,00 |
| 26/6/2008 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 11 | ,00 |
| 25/6/2008 | 1,1700 | -4,10% | 1,2100 | 1,2700 | 1,1600 | 7.506 | ,00 |
| 24/6/2008 | 1,2200 | 3,39% | 1,1800 | 1,2200 | 1,1800 | 171 | ,00 |
| 23/6/2008 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 23 | ,00 |
| 20/6/2008 | 1,1600 | -1,69% | 1,1200 | 1,1600 | 1,1200 | 591 | ,00 |
| 19/6/2008 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 11 | ,00 |
| 18/6/2008 | 1,1700 | 2,63% | 1,0900 | 1,1700 | 1,0900 | 4.231 | ,00 |
| 17/6/2008 | 1,1400 | -5,00% | 1,1300 | 1,1900 | 1,1300 | 1.063 | ,00 |
| 13/6/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/6/2008 | 1,2000 | -2,44% | 1,2000 | 1,2100 | 1,2000 | 1.706 | ,00 |
| 11/6/2008 | 1,2300 | -2,38% | 1,2400 | 1,2800 | 1,1400 | 2.365 | ,00 |
| 10/6/2008 | 1,2600 | 5,00% | 1,2000 | 1,2600 | 1,2000 | 569 | ,00 |
| 09/6/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 06/6/2008 | 1,2000 | 2,56% | 1,1400 | 1,2100 | 1,1300 | 4.781 | ,00 |
| 05/6/2008 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1300 | 864 | ,00 |
| 04/6/2008 | 1,1700 | -0,85% | 1,1600 | 1,1700 | 1,1600 | 313 | ,00 |
| 03/6/2008 | 1,1800 | 1,72% | 1,1300 | 1,1800 | 1,1300 | 2.195 | ,00 |
| 02/6/2008 | 1,1600 | -1,69% | 1,1300 | 1,1700 | 1,1300 | 1.127 | ,00 |
| 30/5/2008 | 1,1800 | -8,53% | 1,2800 | 1,2800 | 1,1700 | 40.304 | ,00 |
| 29/5/2008 | 1,2900 | 9,32% | 1,1100 | 1,2900 | 1,1000 | 18.196 | ,00 |
| 28/5/2008 | 1,1800 | 0,00% | 1,1300 | 1,1800 | 1,1200 | 341 | ,00 |
| 27/5/2008 | 1,1800 | 0,85% | 1,1300 | 1,1800 | 1,1300 | 580 | ,00 |
| 26/5/2008 | 1,1700 | -0,85% | 1,1300 | 1,1700 | 1,1000 | 7.087 | ,00 |
| 23/5/2008 | 1,1800 | -4,07% | 1,3000 | 1,3000 | 1,1400 | 4.270 | ,00 |
| 22/5/2008 | 1,2300 | 2,50% | 1,2300 | 1,2300 | 1,2300 | 11 | ,00 |
| 21/5/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/5/2008 | 1,2000 | 0,84% | 1,1300 | 1,2000 | 1,1300 | 68 | ,00 |
| 19/5/2008 | 1,1900 | -1,65% | 1,2000 | 1,2000 | 1,1800 | 116 | ,00 |
| 16/5/2008 | 1,2100 | -1,63% | 1,2700 | 1,2700 | 1,1400 | 48 | ,00 |
| 15/5/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 14/5/2008 | 1,2300 | 2,50% | 1,2300 | 1,2300 | 1,2300 | 6 | ,00 |
| 13/5/2008 | 1,2000 | -0,83% | 1,1700 | 1,2000 | 1,1600 | 217 | ,00 |
| 12/5/2008 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,1600 | 4.999 | ,00 |
| 09/5/2008 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/5/2008 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,2000 | 3.701 | ,00 |
| 07/5/2008 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1500 | 7.295 | ,00 |
| 06/5/2008 | 1,2000 | -1,64% | 1,1800 | 1,2100 | 1,1600 | 2.320 | ,00 |
| 05/5/2008 | 1,2200 | -1,61% | 1,2100 | 1,2200 | 1,1800 | 1.178 | ,00 |
| 02/5/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,1900 | 14.578 | ,00 |
| 30/4/2008 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2400 | 569 | ,00 |
| 29/4/2008 | 1,2200 | -3,17% | 1,1900 | 1,2200 | 1,1900 | 1.433 | ,00 |
| 24/4/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 23/4/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 22/4/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/4/2008 | 1,2600 | -2,33% | 1,3400 | 1,3600 | 1,2000 | 5.703 | ,00 |
| 18/4/2008 | 1,2900 | 0,00% | 1,2200 | 1,3200 | 1,1800 | 8.427 | ,00 |
| 17/4/2008 | 1,2900 | -1,53% | 1,2300 | 1,3000 | 1,2000 | 4.299 | ,00 |
| 16/4/2008 | 1,3100 | 1,55% | 1,3100 | 1,3100 | 1,3100 | 11 | ,00 |
| 15/4/2008 | 1,2900 | -5,15% | 1,2400 | 1,3100 | 1,2300 | 9.428 | ,00 |
| 14/4/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 114 | ,00 |
| 11/4/2008 | 1,3600 | -2,86% | 1,4900 | 1,4900 | 1,2700 | 1.053 | ,00 |
| 10/4/2008 | 1,4000 | 5,26% | 1,4500 | 1,4500 | 1,2200 | 320 | ,00 |
| 09/4/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 08/4/2008 | 1,3300 | -6,34% | 1,2900 | 1,3400 | 1,2900 | 6.209 | ,00 |
| 07/4/2008 | 1,4200 | 5,19% | 1,4200 | 1,4200 | 1,4200 | 1 | ,00 |
| 04/4/2008 | 1,3500 | -2,88% | 1,2700 | 1,3500 | 1,2600 | 3.113 | ,00 |
| 03/4/2008 | 1,3900 | 9,45% | 1,2500 | 1,3900 | 1,2500 | 933 | ,00 |
| 02/4/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 01/4/2008 | 1,2700 | 1,60% | 1,2400 | 1,2700 | 1,2400 | 3.412 | ,00 |
| 31/3/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 28/3/2008 | 1,2500 | 2,46% | 1,2200 | 1,2600 | 1,1200 | 7.597 | ,00 |
| 27/3/2008 | 1,2200 | 0,83% | 1,2000 | 1,2200 | 1,2000 | 1.706 | ,00 |
| 26/3/2008 | 1,2100 | 1,68% | 1,1200 | 1,2100 | 1,1200 | 6.915 | ,00 |
| 20/3/2008 | 1,1900 | -0,83% | 1,1300 | 1,1900 | 1,1100 | 1.592 | ,00 |
| 19/3/2008 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 11 | ,00 |
| 18/3/2008 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 11 | ,00 |
| 17/3/2008 | 1,1700 | -2,50% | 1,1300 | 1,1800 | 1,1200 | 1.384 | ,00 |
| 14/3/2008 | 1,2000 | 2,56% | 1,1800 | 1,2000 | 1,1800 | 376 | ,00 |
| 13/3/2008 | 1,1700 | -1,68% | 1,1400 | 1,1700 | 1,1400 | 705 | ,00 |
| 12/3/2008 | 1,1900 | 1,71% | 1,1800 | 1,1900 | 1,1300 | 945 | ,00 |
| 11/3/2008 | 1,1700 | 0,86% | 1,1400 | 1,1700 | 1,1400 | 2.463 | ,00 |
| 07/3/2008 | 1,1600 | -4,92% | 1,1300 | 1,2000 | 1,1100 | 5.459 | ,00 |
| 06/3/2008 | 1,2200 | 3,39% | 1,2200 | 1,2200 | 1,2200 | 114 | ,00 |
| 03/3/2008 | 1,1800 | -3,28% | 1,1900 | 1,2200 | 1,1400 | 4.060 | ,00 |
| 29/2/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 421 | ,00 |
| 28/2/2008 | 1,2200 | -0,81% | 1,1700 | 1,2200 | 1,1600 | 1.592 | ,00 |
| 27/2/2008 | 1,2300 | 0,00% | 1,2200 | 1,2300 | 1,2200 | 296 | ,00 |
| 26/2/2008 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 1.990 | ,00 |
| 25/2/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2000 | 533 | ,00 |
| 22/2/2008 | 1,2300 | -1,60% | 1,2200 | 1,2300 | 1,2200 | 660 | ,00 |
| 21/2/2008 | 1,2500 | -0,79% | 1,2400 | 1,2500 | 1,2400 | 398 | ,00 |
| 20/2/2008 | 1,2600 | -0,79% | 1,2300 | 1,2700 | 1,2300 | 1.092 | ,00 |
| 19/2/2008 | 1,2700 | -0,78% | 1,2600 | 1,3100 | 1,1800 | 2.673 | ,00 |
| 18/2/2008 | 1,2800 | -0,78% | 1,2700 | 1,2800 | 1,2700 | 296 | ,00 |
| 15/2/2008 | 1,2900 | 2,38% | 1,3300 | 1,3300 | 1,2000 | 2.330 | ,00 |
| 14/2/2008 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,2600 | 12.100 | ,00 |
| 13/2/2008 | 1,2600 | 1,61% | 1,2700 | 1,2700 | 1,1600 | 2.470 | ,00 |
| 12/2/2008 | 1,2400 | 0,81% | 1,2700 | 1,2700 | 1,2000 | 1.467 | ,00 |
| 11/2/2008 | 1,2300 | 1,65% | 1,1700 | 1,2600 | 1,1700 | 671 | ,00 |
| 08/2/2008 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,1900 | 2.172 | ,00 |
| 07/2/2008 | 1,2200 | 1,67% | 1,2000 | 1,2600 | 1,1800 | 3.435 | ,00 |
| 06/2/2008 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1800 | 3.591 | ,00 |
| 05/2/2008 | 1,1900 | -6,30% | 1,1900 | 1,1900 | 1,1900 | 44 | ,00 |
| 04/2/2008 | 1,2700 | 0,00% | 1,2600 | 1,2700 | 1,1600 | 5.286 | ,00 |
| 01/2/2008 | 1,2700 | 2,42% | 1,3000 | 1,3000 | 1,2200 | 1.660 | ,00 |
| 31/1/2008 | 1,2400 | -1,59% | 1,2500 | 1,2600 | 1,1900 | 4.993 | ,00 |
| 30/1/2008 | 1,2600 | -8,03% | 1,3500 | 1,3500 | 1,2500 | 29.569 | ,00 |
| 29/1/2008 | 1,3700 | -0,72% | 1,4000 | 1,4000 | 1,3400 | 405 | ,00 |
| 28/1/2008 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/1/2008 | 1,3800 | -0,72% | 1,4100 | 1,4100 | 1,3500 | 6.494 | ,00 |
| 24/1/2008 | 1,3900 | 2,96% | 1,4200 | 1,4200 | 1,3400 | 44.254 | ,00 |
| 23/1/2008 | 1,3500 | -8,78% | 1,5400 | 1,5400 | 1,3500 | 42.545 | ,00 |
| 22/1/2008 | 1,4800 | -3,90% | 1,3900 | 1,4900 | 1,3900 | 6.539 | ,00 |
| 21/1/2008 | 1,5400 | -1,91% | 1,4600 | 1,5400 | 1,4600 | 1.149 | ,00 |
| 18/1/2008 | 1,5700 | 1,29% | 1,4600 | 1,5700 | 1,4600 | 1.426 | ,00 |
| 17/1/2008 | 1,5500 | 1,97% | 1,5700 | 1,5700 | 1,4800 | 2.218 | ,00 |
| 16/1/2008 | 1,5200 | -6,75% | 1,6000 | 1,6100 | 1,4900 | 56.668 | ,00 |
| 15/1/2008 | 1,6300 | -1,21% | 1,6400 | 1,6400 | 1,4900 | 63.538 | ,00 |
| 14/1/2008 | 1,6500 | 0,61% | 1,6500 | 1,6500 | 1,6500 | 11 | ,00 |
| 11/1/2008 | 1,6400 | 0,61% | 1,4900 | 1,6700 | 1,4900 | 85.866 | ,00 |
| 10/1/2008 | 1,6300 | -1,81% | 1,6400 | 1,6400 | 1,6300 | 2.354 | ,00 |
| 09/1/2008 | 1,6600 | -1,19% | 1,6400 | 1,6600 | 1,6400 | 455 | ,00 |
| 08/1/2008 | 1,6800 | 1,20% | 1,6800 | 1,6800 | 1,6800 | 455 | ,00 |
| 07/1/2008 | 1,6600 | 0,00% | 1,6700 | 1,6700 | 1,6600 | 10.292 | ,00 |
| 04/1/2008 | 1,6600 | 0,61% | 1,6600 | 1,6600 | 1,6600 | 625 | ,00 |
| 03/1/2008 | 1,6500 | 1,85% | 1,6600 | 1,7100 | 1,5700 | 810 | ,00 |
| 02/1/2008 | 1,6200 | 0,62% | 1,6100 | 1,6500 | 1,5700 | 1.535 | ,00 |
| 31/12/2007 | 1,6100 | -5,85% | 1,6400 | 1,6800 | 1,6100 | 3.127 | 5.100,71 |
| 28/12/2007 | 1,7100 | -1,16% | 1,7100 | 1,7100 | 1,7100 | 11 | 19,50 |
| 27/12/2007 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,7000 | 3.696 | 6.364,50 |
| 24/12/2007 | 1,7300 | 1,76% | 1,7300 | 1,7300 | 1,7300 | 569 | 985,00 |
| 21/12/2007 | 1,7000 | 1,80% | 1,6700 | 1,7000 | 1,6700 | 7.733 | 13.050,00 |
| 20/12/2007 | 1,6700 | -2,34% | 1,7000 | 1,7000 | 1,6400 | 8.711 | 14.662,50 |
| 19/12/2007 | 1,7100 | -1,72% | 1,7300 | 1,7300 | 1,6500 | 21.005 | 36.204,90 |
| 18/12/2007 | 1,7400 | -0,57% | 1,7200 | 1,7400 | 1,6600 | 5.929 | 10.215,67 |
| 17/12/2007 | 1,7500 | 2,34% | 1,6700 | 1,7500 | 1,6700 | 13.128 | 22.285,40 |
| 14/12/2007 | 1,7100 | -2,84% | 1,7200 | 1,7200 | 1,7100 | 19.065 | 32.547,44 |
| 13/12/2007 | 1,7600 | 6,02% | 1,5700 | 1,7700 | 1,5700 | 139.150 | 237.058,88 |
| 12/12/2007 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6400 | 1.990 | 3.283,90 |
| 11/12/2007 | 1,6400 | 2,50% | 1,6000 | 1,6500 | 1,5800 | 10.829 | 17.348,65 |
| 10/12/2007 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,5900 | 13.136 | 21.017,82 |
| 07/12/2007 | 1,6100 | -1,83% | 1,5700 | 1,6200 | 1,4800 | 7.506 | 11.587,90 |
| 06/12/2007 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6300 | 1.478 | 2.416,38 |
| 05/12/2007 | 1,6400 | -1,20% | 1,5800 | 1,6400 | 1,5700 | 2.190 | 3.509,70 |
| 04/12/2007 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 03/12/2007 | 1,6600 | 1,22% | 1,5400 | 1,6600 | 1,5400 | 1.193 | 1.901,21 |
| 30/11/2007 | 1,6400 | 3,14% | 1,6200 | 1,6400 | 1,6200 | 2.195 | 3.582,50 |
| 29/11/2007 | 1,5900 | 2,58% | 1,5800 | 1,5900 | 1,5700 | 2.189 | 3.474,20 |
| 28/11/2007 | 1,5500 | 3,33% | 1,5400 | 1,5500 | 1,5400 | 2.036 | 3.144,80 |
| 27/11/2007 | 1,5000 | -2,60% | 1,4400 | 1,5000 | 1,4400 | 796 | 1.154,50 |
| 26/11/2007 | 1,5400 | -1,91% | 1,5000 | 1,5900 | 1,4900 | 5.885 | 8.822,50 |
| 23/11/2007 | 1,5700 | 7,53% | 1,4600 | 1,5700 | 1,4600 | 3.611 | ,00 |
| 22/11/2007 | 1,4600 | 2,82% | 1,3800 | 1,4800 | 1,3700 | 11.295 | 20.978,74 |
| 21/11/2007 | 1,4200 | -5,33% | 1,4700 | 1,4800 | 1,3600 | 9.018 | 12.835,24 |
| 20/11/2007 | 1,5000 | -3,85% | 1,6000 | 1,6000 | 1,4800 | 10.567 | 16.026,21 |
| 19/11/2007 | 1,5600 | -1,89% | 1,5700 | 1,5700 | 1,5200 | 8.582 | 13.346,38 |
| 16/11/2007 | 1,5900 | -0,62% | 1,6000 | 1,6000 | 1,5700 | 3.992 | 6.314,40 |
| 15/11/2007 | 1,6000 | -2,44% | 1,5800 | 1,6000 | 1,5800 | 1.672 | 2.666,00 |
| 14/11/2007 | 1,6400 | 0,00% | 1,6400 | 1,6500 | 1,6000 | 2.400 | 3.900,70 |
| 13/11/2007 | 1,6400 | -1,20% | 1,5700 | 1,6400 | 1,5700 | 4.685 | 7.473,72 |
| 12/11/2007 | 1,6600 | -1,78% | 1,6900 | 1,6900 | 1,6400 | 796 | 1.312,50 |
| 09/11/2007 | 1,6900 | 0,60% | 1,6200 | 1,7100 | 1,6000 | 4.174 | 6.842,10 |
| 08/11/2007 | 1,6800 | -6,67% | 1,6700 | 1,7200 | 1,6400 | 3.486 | 5.766,80 |
| 07/11/2007 | 1,8000 | 5,26% | 1,7000 | 1,8000 | 1,6500 | 8.893 | 15.103,17 |
| 06/11/2007 | 1,7100 | -2,84% | 1,7100 | 1,7100 | 1,7100 | 857 | 1.470,30 |
| 05/11/2007 | 1,7600 | -0,56% | 1,7600 | 1,7600 | 1,7600 | 125 | 220,00 |
| 02/11/2007 | 1,7700 | -1,12% | 1,7700 | 1,7700 | 1,7700 | 227 | 402,00 |
| 01/11/2007 | 1,7900 | 1,70% | 1,7100 | 1,7900 | 1,7100 | 2.325 | 3.992,55 |
| 31/10/2007 | 1,7600 | -4,86% | 1,7400 | 1,7600 | 1,7200 | 2.530 | 4.391,51 |
| 30/10/2007 | 1,8500 | 0,00% | 1,8600 | 1,8600 | 1,8500 | 45 | 84,20 |
| 29/10/2007 | 1,8500 | 3,35% | 1,7300 | 1,8600 | 1,7300 | 2.793 | 5.157,46 |
| 26/10/2007 | 1,7900 | 0,00% | 1,7300 | 1,8100 | 1,7300 | 3.482 | 6.147,72 |
| 25/10/2007 | 1,7900 | 5,29% | 1,7100 | 1,8300 | 1,6000 | 24.651 | 43.062,82 |
| 24/10/2007 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,7000 | 1.342 | 2.277,40 |
| 23/10/2007 | 1,7100 | 1,18% | 1,7100 | 1,7100 | 1,6900 | 3.207 | 5.443,64 |
| 22/10/2007 | 1,6900 | -2,31% | 1,7100 | 1,7200 | 1,6500 | 10.213 | 17.298,90 |
| 19/10/2007 | 1,7300 | -5,46% | 1,7900 | 1,8000 | 1,7200 | 19.129 | 33.420,97 |
| 18/10/2007 | 1,8300 | -2,14% | 1,8300 | 1,8300 | 1,7600 | 17.730 | 31.542,70 |
| 17/10/2007 | 1,8700 | 3,31% | 1,8300 | 1,8800 | 1,7900 | 12.649 | 23.153,58 |
| 16/10/2007 | 1,8100 | -4,74% | 1,8900 | 1,8900 | 1,7600 | 28.563 | 51.546,24 |
| 15/10/2007 | 1,9000 | 0,53% | 1,8600 | 1,9000 | 1,8600 | 2.365 | 4.457,60 |
| 12/10/2007 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8800 | 1.183 | 2.235,98 |
| 11/10/2007 | 1,8900 | 0,00% | 1,8300 | 1,9100 | 1,8300 | 4.588 | 8.640,56 |
| 10/10/2007 | 1,8900 | -1,56% | 1,9300 | 1,9300 | 1,7600 | 18.677 | 35.210,20 |
| 09/10/2007 | 1,9200 | 0,52% | 1,8800 | 1,9200 | 1,8800 | 2.222 | 4.222,04 |
| 08/10/2007 | 1,9100 | 1,60% | 1,9300 | 1,9300 | 1,8900 | 4.119 | 7.823,94 |
| 05/10/2007 | 1,8800 | -4,08% | 1,9700 | 1,9700 | 1,8500 | 21.984 | 41.809,56 |
| 04/10/2007 | 1,9600 | 0,51% | 1,9300 | 1,9600 | 1,9200 | 1.917 | 3.696,72 |
| 03/10/2007 | 1,9500 | 0,52% | 1,9200 | 1,9800 | 1,9200 | 18.676 | 36.543,52 |
| 02/10/2007 | 1,9400 | -3,00% | 1,9400 | 1,9700 | 1,9300 | 5.684 | 11.072,60 |
| 01/10/2007 | 2,0000 | -0,50% | 2,0000 | 2,0000 | 2,0000 | 114 | 227,00 |
| 28/9/2007 | 2,0100 | 2,55% | 2,0000 | 2,0100 | 2,0000 | 341 | 685,00 |
| 27/9/2007 | 1,9600 | -1,51% | 1,9800 | 2,0000 | 1,9600 | 8.325 | 16.521,90 |
| 26/9/2007 | 1,9900 | 1,02% | 1,9700 | 1,9900 | 1,9300 | 4.754 | 9.271,98 |
| 25/9/2007 | 1,9700 | -0,51% | 1,9600 | 1,9700 | 1,9300 | 3.196 | 6.218,20 |
| 24/9/2007 | 1,9800 | 1,54% | 1,9500 | 1,9900 | 1,9500 | 11.862 | 23.285,50 |
| 21/9/2007 | 1,9500 | -1,02% | 1,9700 | 1,9700 | 1,9300 | 9.200 | 17.857,34 |
| 20/9/2007 | 1,9700 | -1,50% | 1,9700 | 2,0000 | 1,9300 | 9.209 | 17.981,86 |
| 19/9/2007 | 2,0000 | -0,50% | 1,9700 | 2,0000 | 1,9700 | 5.459 | 10.796,00 |
| 18/9/2007 | 2,0100 | 0,50% | 1,9700 | 2,0200 | 1,9700 | 958 | 1.896,68 |
| 17/9/2007 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/9/2007 | 2,0000 | -0,99% | 1,8800 | 2,0300 | 1,8800 | 9.651 | 18.897,00 |
| 13/9/2007 | 2,0200 | -1,94% | 2,0000 | 2,0200 | 1,9800 | 5.004 | 9.938,00 |
| 12/9/2007 | 2,0600 | -0,48% | 2,0600 | 2,0700 | 2,0500 | 2.275 | 4.686,50 |
| 11/9/2007 | 2,0700 | 1,97% | 2,0200 | 2,0700 | 2,0200 | 15.922 | 32.690,74 |
| 10/9/2007 | 2,0300 | 0,00% | 2,0200 | 2,0300 | 2,0000 | 6.141 | 12.383,00 |
| 07/9/2007 | 2,0300 | 0,50% | 2,0000 | 2,0500 | 2,0000 | 5.901 | 11.954,06 |
| 06/9/2007 | 2,0200 | 1,51% | 1,9900 | 2,0200 | 1,9700 | 3.063 | 6.066,32 |
| 05/9/2007 | 1,9900 | -4,33% | 2,0200 | 2,0200 | 1,9700 | 9.478 | 18.799,80 |
| 04/9/2007 | 2,0800 | 3,48% | 2,0200 | 2,0800 | 1,9500 | 23.029 | 46.944,34 |
| 03/9/2007 | 2,0100 | -2,43% | 2,0700 | 2,0800 | 1,9400 | 13.650 | 27.345,92 |
| 31/8/2007 | 2,0600 | 0,00% | 2,0400 | 2,0600 | 2,0400 | 1.024 | 2.095,00 |
| 30/8/2007 | 2,0600 | -0,48% | 2,0300 | 2,0600 | 2,0200 | 2.980 | 6.056,00 |
| 29/8/2007 | 2,0700 | -0,48% | 2,0000 | 2,0700 | 2,0000 | 14.859 | 30.048,86 |
| 28/8/2007 | 2,0800 | 1,46% | 2,0200 | 2,0800 | 2,0200 | 6.278 | 12.945,86 |
| 27/8/2007 | 2,0500 | 0,00% | 2,0800 | 2,0800 | 2,0000 | 22.407 | 45.295,49 |
| 24/8/2007 | 2,0500 | 0,99% | 2,0600 | 2,0800 | 2,0100 | 8.247 | 16.823,66 |
| 23/8/2007 | 2,0300 | -0,98% | 2,0000 | 2,0500 | 1,9700 | 10.504 | 20.988,16 |
| 22/8/2007 | 2,0500 | 0,00% | 1,9700 | 2,0600 | 1,9700 | 2.638 | 5.346,80 |
| 21/8/2007 | 2,0500 | 0,99% | 2,0500 | 2,0500 | 2,0500 | 114 | 233,00 |
| 20/8/2007 | 2,0300 | 3,05% | 2,0400 | 2,0400 | 1,9800 | 741 | 1.484,63 |
| 17/8/2007 | 1,9700 | -1,50% | 1,9600 | 2,0000 | 1,9500 | 6.937 | 13.631,00 |
| 16/8/2007 | 2,0000 | -2,91% | 1,9300 | 2,0000 | 1,9300 | 1.933 | 3.784,00 |
| 14/8/2007 | 2,0600 | 4,04% | 1,9600 | 2,0600 | 1,9600 | 341 | 691,00 |
| 13/8/2007 | 1,9800 | -1,00% | 1,9300 | 2,0100 | 1,9300 | 10.440 | 20.679,68 |
| 10/8/2007 | 2,0000 | -3,38% | 2,0100 | 2,0100 | 1,9200 | 12.169 | 23.953,00 |
| 09/8/2007 | 2,0700 | -0,48% | 2,0800 | 2,0800 | 2,0200 | 12.851 | 26.475,17 |
| 08/8/2007 | 2,0800 | 0,97% | 1,9900 | 2,0800 | 1,9900 | 6.237 | 12.904,32 |
| 07/8/2007 | 2,0600 | 2,49% | 2,0000 | 2,0700 | 2,0000 | 2.797 | 5.652,82 |
| 06/8/2007 | 2,0100 | -3,37% | 2,1000 | 2,1000 | 2,0100 | 12.931 | 26.576,30 |
| 03/8/2007 | 2,0800 | -1,89% | 2,1200 | 2,1500 | 2,0300 | 16.334 | 33.888,83 |
| 02/8/2007 | 2,1200 | 0,95% | 2,0700 | 2,1300 | 2,0200 | 27.592 | 57.413,90 |
| 01/8/2007 | 2,1000 | -0,94% | 2,1000 | 2,1100 | 2,0500 | 5.552 | 11.505,76 |
| 31/7/2007 | 2,1200 | 0,95% | 2,1400 | 2,1500 | 2,0500 | 7.151 | 15.061,20 |
| 30/7/2007 | 2,1000 | 0,48% | 2,0700 | 2,1000 | 2,0200 | 13.786 | 28.577,70 |
| 27/7/2007 | 2,0900 | -1,88% | 2,1100 | 2,1100 | 2,0800 | 10.804 | 22.660,00 |
| 26/7/2007 | 2,1300 | 1,43% | 2,0400 | 2,1300 | 2,0200 | 20.891 | 43.298,20 |
| 25/7/2007 | 2,1000 | 0,96% | 2,0600 | 2,1000 | 2,0400 | 6.430 | 13.434,48 |
| 24/7/2007 | 2,0800 | -0,95% | 2,0400 | 2,0800 | 2,0400 | 494 | 1.009,58 |
| 23/7/2007 | 2,1000 | -0,94% | 1,9500 | 2,1000 | 1,9500 | 2.393 | 4.844,06 |
| 20/7/2007 | 2,1200 | 0,47% | 2,0600 | 2,1300 | 2,0200 | 29.235 | 61.368,48 |
| 19/7/2007 | 2,1100 | 0,48% | 2,1000 | 2,1100 | 2,0400 | 28.740 | 59.817,60 |
| 18/7/2007 | 2,1000 | -0,47% | 2,0300 | 2,1100 | 2,0100 | 21.626 | 44.896,62 |
| 17/7/2007 | 2,1100 | 0,96% | 2,1000 | 2,1100 | 2,0100 | 15.425 | 32.106,97 |
| 16/7/2007 | 2,0900 | -0,95% | 2,0800 | 2,0900 | 2,0400 | 860 | 1.777,52 |
| 13/7/2007 | 2,1100 | 0,00% | 2,0700 | 2,1100 | 2,0600 | 2.120 | 4.422,42 |
| 12/7/2007 | 2,1100 | -0,47% | 2,1100 | 2,1200 | 2,0800 | 5.004 | 10.571,00 |
| 11/7/2007 | 2,1200 | 0,00% | 2,0000 | 2,1300 | 2,0000 | 8.313 | 17.437,02 |
| 10/7/2007 | 2,1200 | 0,00% | 2,0800 | 2,1200 | 2,0700 | 4.435 | 9.240,20 |
| 09/7/2007 | 2,1200 | 0,95% | 2,0400 | 2,1200 | 2,0200 | 26.758 | 55.647,46 |
| 06/7/2007 | 2,1000 | 0,00% | 2,0600 | 2,1000 | 2,0600 | 4.902 | 10.150,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,13 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,80 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,23 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,28 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|