| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΠ)
0,4820 €
-0,0120 (-2,43%)
- Άνοιγμα 0,4920
- Υψηλό 0,4920
- Χαμηλό 0,4800
- Όγκος 87
- Τζίρος 41 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 0,8700 | 2,35% | 0,8200 | 0,8700 | 0,8100 | 8.292 | ,00 |
| 18/9/2008 | 0,8500 | -1,16% | 0,8600 | 0,8900 | 0,8000 | 3.656 | ,00 |
| 17/9/2008 | 0,8600 | -8,51% | 0,9900 | 0,9900 | 0,8500 | 9.250 | ,00 |
| 16/9/2008 | 0,9400 | -5,05% | 0,9000 | 0,9400 | 0,9000 | 5.000 | ,00 |
| 15/9/2008 | 0,9900 | 5,32% | 0,9900 | 0,9900 | 0,9900 | 30 | ,00 |
| 12/9/2008 | 0,9400 | 1,08% | 0,9000 | 0,9400 | 0,9000 | 1.300 | ,00 |
| 11/9/2008 | 0,9300 | 1,09% | 0,9400 | 0,9500 | 0,9000 | 7.500 | ,00 |
| 10/9/2008 | 0,9200 | -7,07% | 1,0600 | 1,0600 | 0,9000 | 9.226 | ,00 |
| 09/9/2008 | 0,9900 | -1,98% | 1,0600 | 1,0600 | 0,9300 | 1.022 | ,00 |
| 08/9/2008 | 1,0100 | 1,00% | 1,0500 | 1,0500 | 0,9700 | 14 | ,00 |
| 05/9/2008 | 1,0000 | 0,00% | 1,0800 | 1,0800 | 0,9300 | 346 | ,00 |
| 04/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2.741 | ,00 |
| 03/9/2008 | 1,0000 | 0,00% | 1,0600 | 1,0600 | 0,9200 | 11.751 | ,00 |
| 02/9/2008 | 1,0000 | -9,09% | 1,2000 | 1,2000 | 0,9900 | 3.312 | ,00 |
| 01/9/2008 | 1,1000 | -4,35% | 1,1600 | 1,1600 | 1,0400 | 742 | ,00 |
| 29/8/2008 | 1,1500 | 4,55% | 1,1500 | 1,1500 | 1,1500 | 2 | ,00 |
| 28/8/2008 | 1,1000 | 0,92% | 1,1900 | 1,1900 | 1,0200 | 1.054 | ,00 |
| 27/8/2008 | 1,0900 | 1,87% | 0,9700 | 1,0900 | 0,9700 | 2.050 | ,00 |
| 26/8/2008 | 1,0700 | 4,90% | 1,0700 | 1,0700 | 1,0700 | 20 | ,00 |
| 25/8/2008 | 1,0200 | -4,67% | 1,1200 | 1,1200 | 1,0200 | 622 | ,00 |
| 22/8/2008 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 2 | ,00 |
| 21/8/2008 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 700 | ,00 |
| 20/8/2008 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 3 | ,00 |
| 19/8/2008 | 1,0500 | 6,06% | 1,0500 | 1,0500 | 1,0500 | 3 | ,00 |
| 18/8/2008 | 0,9900 | 0,00% | 1,0400 | 1,0400 | 0,9600 | 3.057 | ,00 |
| 14/8/2008 | 0,9900 | -2,94% | 1,0300 | 1,0300 | 0,9200 | 3.447 | ,00 |
| 13/8/2008 | 1,0200 | 3,03% | 0,9200 | 1,0200 | 0,9200 | 566 | ,00 |
| 12/8/2008 | 0,9900 | 2,06% | 1,0300 | 1,0300 | 0,9800 | 213 | ,00 |
| 11/8/2008 | 0,9700 | 0,00% | 0,9900 | 0,9900 | 0,9100 | 2.708 | ,00 |
| 08/8/2008 | 0,9700 | -7,62% | 0,9700 | 1,0300 | 0,9700 | 2.910 | ,00 |
| 07/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 06/8/2008 | 1,0500 | -1,87% | 1,0800 | 1,0800 | 0,9700 | 848 | ,00 |
| 05/8/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 04/8/2008 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 3 | ,00 |
| 01/8/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 31/7/2008 | 1,0600 | 2,91% | 1,0600 | 1,0600 | 1,0600 | 2 | ,00 |
| 30/7/2008 | 1,0300 | -0,96% | 1,0900 | 1,0900 | 0,9800 | 686 | ,00 |
| 29/7/2008 | 1,0400 | -1,89% | 0,9700 | 1,0400 | 0,9600 | 1.730 | ,00 |
| 28/7/2008 | 1,0600 | 4,95% | 1,0600 | 1,0600 | 1,0600 | 3 | ,00 |
| 25/7/2008 | 1,0100 | -4,72% | 0,9700 | 1,0100 | 0,9600 | 2.300 | ,00 |
| 24/7/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 23/7/2008 | 1,0600 | -0,93% | 1,1000 | 1,1000 | 1,0000 | 871 | ,00 |
| 22/7/2008 | 1,0700 | -1,83% | 1,0700 | 1,0700 | 1,0700 | 340 | ,00 |
| 21/7/2008 | 1,0900 | 6,86% | 0,9500 | 1,0900 | 0,9500 | 632 | ,00 |
| 18/7/2008 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/7/2008 | 1,0200 | 3,03% | 1,0300 | 1,0300 | 0,9100 | 220 | ,00 |
| 16/7/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 100 | ,00 |
| 15/7/2008 | 0,9900 | -2,94% | 1,0100 | 1,0200 | 0,9300 | 1.660 | ,00 |
| 14/7/2008 | 1,0200 | 6,25% | 1,0200 | 1,0200 | 1,0200 | 205 | ,00 |
| 11/7/2008 | 0,9600 | -5,88% | 1,1000 | 1,1000 | 0,9600 | 1.002 | ,00 |
| 10/7/2008 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 230 | ,00 |
| 09/7/2008 | 1,0200 | 5,15% | 1,0200 | 1,0200 | 1,0200 | 10 | ,00 |
| 08/7/2008 | 0,9700 | -5,83% | 1,0200 | 1,0200 | 0,9700 | 1.138 | ,00 |
| 07/7/2008 | 1,0300 | -0,96% | 1,0100 | 1,0300 | 1,0000 | 2.500 | ,00 |
| 04/7/2008 | 1,0400 | 1,96% | 0,9900 | 1,0900 | 0,9600 | 5.700 | ,00 |
| 03/7/2008 | 1,0200 | -1,92% | 1,0400 | 1,0600 | 0,9700 | 3.847 | ,00 |
| 02/7/2008 | 1,0400 | -0,95% | 0,9800 | 1,0400 | 0,9800 | 7 | ,00 |
| 01/7/2008 | 1,0500 | 0,00% | 0,9800 | 1,0500 | 0,9700 | 1.058 | ,00 |
| 30/6/2008 | 1,0500 | -1,87% | 0,9700 | 1,0500 | 0,9700 | 13.321 | ,00 |
| 27/6/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 26/6/2008 | 1,0700 | -1,83% | 1,0400 | 1,0700 | 1,0400 | 7.347 | ,00 |
| 25/6/2008 | 1,0900 | 2,83% | 1,0500 | 1,0900 | 1,0500 | 4.100 | ,00 |
| 24/6/2008 | 1,0600 | -0,93% | 1,0500 | 1,0600 | 1,0500 | 18.305 | ,00 |
| 23/6/2008 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 180 | ,00 |
| 20/6/2008 | 1,0600 | -0,93% | 1,0300 | 1,0600 | 1,0300 | 1.420 | ,00 |
| 19/6/2008 | 1,0700 | 0,00% | 1,0400 | 1,0700 | 1,0400 | 240 | ,00 |
| 18/6/2008 | 1,0700 | -1,83% | 1,1400 | 1,1400 | 1,0700 | 110 | ,00 |
| 17/6/2008 | 1,0900 | 0,00% | 1,1200 | 1,1200 | 1,0300 | 474 | ,00 |
| 13/6/2008 | 1,0900 | -0,91% | 1,0400 | 1,0900 | 1,0400 | 93 | ,00 |
| 12/6/2008 | 1,1000 | -0,90% | 1,0900 | 1,1000 | 1,0900 | 829 | ,00 |
| 11/6/2008 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1100 | 1.523 | ,00 |
| 10/6/2008 | 1,1200 | -2,61% | 1,0700 | 1,1200 | 1,0700 | 550 | ,00 |
| 09/6/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 18 | ,00 |
| 06/6/2008 | 1,1500 | 0,88% | 1,1000 | 1,1500 | 1,1000 | 520 | ,00 |
| 05/6/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/6/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 03/6/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 20 | ,00 |
| 02/6/2008 | 1,1400 | -0,87% | 1,1300 | 1,1400 | 1,1200 | 1.400 | ,00 |
| 30/5/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 170 | ,00 |
| 29/5/2008 | 1,1500 | 0,88% | 1,1300 | 1,1500 | 1,1300 | 2.910 | ,00 |
| 28/5/2008 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 180 | ,00 |
| 27/5/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 26/5/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 120 | ,00 |
| 23/5/2008 | 1,1500 | -1,71% | 1,1400 | 1,1500 | 1,1400 | 370 | ,00 |
| 22/5/2008 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 10 | ,00 |
| 21/5/2008 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 238 | ,00 |
| 20/5/2008 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1100 | 780 | ,00 |
| 19/5/2008 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 16/5/2008 | 1,1000 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 40 | ,00 |
| 15/5/2008 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 14/5/2008 | 1,1000 | -0,90% | 1,1300 | 1,1300 | 1,0500 | 3.006 | ,00 |
| 13/5/2008 | 1,1100 | 2,78% | 1,1000 | 1,1100 | 1,1000 | 727 | ,00 |
| 12/5/2008 | 1,0800 | -2,70% | 1,0700 | 1,0800 | 1,0600 | 2.466 | ,00 |
| 09/5/2008 | 1,1100 | 0,91% | 1,0900 | 1,1100 | 1,0900 | 230 | ,00 |
| 08/5/2008 | 1,1000 | 0,92% | 1,0800 | 1,1000 | 1,0800 | 1.500 | ,00 |
| 07/5/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0400 | 1.740 | ,00 |
| 06/5/2008 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 100 | ,00 |
| 05/5/2008 | 1,1000 | -0,90% | 1,0500 | 1,1000 | 1,0500 | 5.532 | ,00 |
| 02/5/2008 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 274 | ,00 |
| 30/4/2008 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 10 | ,00 |
| 29/4/2008 | 1,0700 | -0,93% | 1,0500 | 1,0700 | 1,0500 | 295 | ,00 |
| 24/4/2008 | 1,0800 | 0,93% | 1,0500 | 1,0800 | 1,0500 | 680 | ,00 |
| 23/4/2008 | 1,0700 | -1,83% | 1,0800 | 1,0800 | 1,0400 | 530 | ,00 |
| 22/4/2008 | 1,0900 | -1,80% | 1,0700 | 1,1000 | 1,0400 | 2.336 | ,00 |
| 21/4/2008 | 1,1100 | -0,89% | 1,0400 | 1,1100 | 1,0400 | 671 | ,00 |
| 18/4/2008 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 15 | ,00 |
| 17/4/2008 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 16/4/2008 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 15/4/2008 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 14/4/2008 | 1,1000 | 1,85% | 1,0400 | 1,1000 | 1,0000 | 3.010 | ,00 |
| 11/4/2008 | 1,0800 | 1,89% | 1,1100 | 1,1100 | 1,0200 | 811 | ,00 |
| 10/4/2008 | 1,0600 | 0,00% | 1,1200 | 1,1200 | 1,0500 | 1.041 | ,00 |
| 09/4/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/4/2008 | 1,0600 | -5,36% | 1,0600 | 1,0600 | 1,0600 | 740 | ,00 |
| 07/4/2008 | 1,1200 | 2,75% | 1,1300 | 1,1300 | 1,1200 | 30 | ,00 |
| 04/4/2008 | 1,0900 | 1,87% | 1,0800 | 1,1100 | 1,0800 | 5.180 | ,00 |
| 03/4/2008 | 1,0700 | -7,76% | 1,2200 | 1,2200 | 1,0700 | 19.052 | ,00 |
| 02/4/2008 | 1,1600 | 0,87% | 1,1300 | 1,1700 | 1,1300 | 5.525 | ,00 |
| 01/4/2008 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 800 | ,00 |
| 31/3/2008 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 28/3/2008 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 200 | ,00 |
| 27/3/2008 | 1,1600 | 0,87% | 1,1200 | 1,1600 | 1,1200 | 1.220 | ,00 |
| 26/3/2008 | 1,1500 | 0,88% | 1,1100 | 1,1500 | 1,1000 | 2.510 | ,00 |
| 20/3/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 19/3/2008 | 1,1400 | 0,00% | 1,0800 | 1,1400 | 1,0600 | 5.010 | ,00 |
| 18/3/2008 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 10 | ,00 |
| 17/3/2008 | 1,1200 | -5,08% | 1,1100 | 1,1600 | 1,0900 | 10.848 | ,00 |
| 14/3/2008 | 1,1800 | 0,00% | 1,1700 | 1,1800 | 1,1200 | 800 | ,00 |
| 13/3/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/3/2008 | 1,1800 | 0,00% | 1,2000 | 1,2000 | 1,1700 | 6.016 | ,00 |
| 11/3/2008 | 1,1800 | 1,72% | 1,1800 | 1,1900 | 1,1000 | 1.070 | ,00 |
| 07/3/2008 | 1,1600 | 5,45% | 1,1400 | 1,1600 | 1,1000 | 1.110 | ,00 |
| 06/3/2008 | 1,1000 | -9,84% | 1,0900 | 1,1000 | 1,0900 | 11.000 | ,00 |
| 03/3/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 29/2/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/2/2008 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 20 | ,00 |
| 27/2/2008 | 1,2000 | 1,69% | 1,1700 | 1,2000 | 1,1700 | 7.070 | ,00 |
| 26/2/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 25/2/2008 | 1,1800 | 4,42% | 1,1000 | 1,1800 | 1,1000 | 2.240 | ,00 |
| 22/2/2008 | 1,1300 | -4,24% | 1,1600 | 1,1700 | 1,1300 | 13.560 | ,00 |
| 21/2/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/2/2008 | 1,1800 | 0,00% | 1,1300 | 1,1800 | 1,1300 | 1.300 | ,00 |
| 19/2/2008 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1300 | 660 | ,00 |
| 18/2/2008 | 1,1600 | 0,87% | 1,1600 | 1,1700 | 1,1600 | 130 | ,00 |
| 15/2/2008 | 1,1500 | -0,86% | 1,1200 | 1,1500 | 1,1100 | 3.961 | ,00 |
| 14/2/2008 | 1,1600 | 1,75% | 1,1200 | 1,1600 | 1,1200 | 1.688 | ,00 |
| 13/2/2008 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 2.500 | ,00 |
| 12/2/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 11/2/2008 | 1,1500 | -4,17% | 1,1500 | 1,1800 | 1,0900 | 4.610 | ,00 |
| 08/2/2008 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 50 | ,00 |
| 07/2/2008 | 1,1900 | 0,00% | 1,2200 | 1,2200 | 1,1300 | 1.864 | ,00 |
| 06/2/2008 | 1,1900 | -3,25% | 1,1900 | 1,1900 | 1,1200 | 2.496 | ,00 |
| 05/2/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 04/2/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 01/2/2008 | 1,2300 | 4,24% | 1,2200 | 1,2300 | 1,2200 | 520 | ,00 |
| 31/1/2008 | 1,1800 | 2,61% | 1,1700 | 1,1900 | 1,0900 | 1.893 | ,00 |
| 30/1/2008 | 1,1500 | -8,00% | 1,2400 | 1,2400 | 1,1500 | 4.661 | ,00 |
| 29/1/2008 | 1,2500 | 0,00% | 1,2800 | 1,2800 | 1,2000 | 275 | ,00 |
| 28/1/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 25/1/2008 | 1,2500 | 3,31% | 1,2500 | 1,2500 | 1,2500 | 1.010 | ,00 |
| 24/1/2008 | 1,2100 | 0,00% | 1,1400 | 1,2100 | 1,1300 | 2.430 | ,00 |
| 23/1/2008 | 1,2100 | -3,20% | 1,2700 | 1,2700 | 1,1600 | 4.560 | ,00 |
| 22/1/2008 | 1,2500 | -0,79% | 1,2400 | 1,2500 | 1,2000 | 770 | ,00 |
| 21/1/2008 | 1,2600 | -4,55% | 1,3000 | 1,3000 | 1,2200 | 920 | ,00 |
| 18/1/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/1/2008 | 1,3200 | 0,76% | 1,3000 | 1,3200 | 1,3000 | 100 | ,00 |
| 16/1/2008 | 1,3100 | -1,50% | 1,2100 | 1,3100 | 1,2000 | 4.300 | ,00 |
| 15/1/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 14/1/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 11/1/2008 | 1,3300 | -1,48% | 1,2800 | 1,3300 | 1,2500 | 1.370 | ,00 |
| 10/1/2008 | 1,3500 | -4,26% | 1,3000 | 1,3700 | 1,2900 | 1.950 | ,00 |
| 09/1/2008 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 08/1/2008 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/1/2008 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 04/1/2008 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 30 | ,00 |
| 03/1/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.400 | ,00 |
| 02/1/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/12/2007 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3500 | 593 | 817,85 |
| 28/12/2007 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 10 | 14,00 |
| 27/12/2007 | 1,4000 | -1,41% | 1,4000 | 1,4100 | 1,4000 | 1.010 | 1.419,00 |
| 24/12/2007 | 1,4200 | -1,39% | 1,3400 | 1,4200 | 1,3400 | 1.460 | 1.972,80 |
| 21/12/2007 | 1,4400 | -0,69% | 1,4400 | 1,4400 | 1,4400 | 432 | 622,08 |
| 20/12/2007 | 1,4500 | -1,36% | 1,4000 | 1,4500 | 1,4000 | 162 | 231,18 |
| 18/12/2007 | 1,4700 | 3,52% | 1,4700 | 1,4700 | 1,4700 | 30 | 44,10 |
| 17/12/2007 | 1,4200 | -4,05% | 1,3700 | 1,4200 | 1,3400 | 7.252 | 10.165,84 |
| 14/12/2007 | 1,4800 | 2,07% | 1,4800 | 1,4800 | 1,4800 | 1.500 | 2.220,00 |
| 13/12/2007 | 1,4500 | 0,69% | 1,4500 | 1,4900 | 1,3700 | 7.210 | 10.396,70 |
| 12/12/2007 | 1,4400 | -2,04% | 1,3900 | 1,4400 | 1,3600 | 4.080 | 5.645,60 |
| 11/12/2007 | 1,4700 | 0,00% | 1,4800 | 1,4800 | 1,4000 | 2.304 | 3.385,42 |
| 10/12/2007 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 10 | 14,70 |
| 07/12/2007 | 1,4700 | 1,38% | 1,5200 | 1,5300 | 1,3100 | 6.369 | 8.729,51 |
| 06/12/2007 | 1,4500 | 4,32% | 1,4000 | 1,4500 | 1,4000 | 230 | 324,50 |
| 05/12/2007 | 1,3900 | -0,71% | 1,3800 | 1,3900 | 1,3200 | 725 | 972,70 |
| 04/12/2007 | 1,4000 | -0,71% | 1,3600 | 1,4000 | 1,3600 | 708 | 978,88 |
| 03/12/2007 | 1,4100 | 0,00% | 1,3700 | 1,4100 | 1,3700 | 510 | 703,44 |
| 30/11/2007 | 1,4100 | 0,00% | 1,3400 | 1,4100 | 1,3400 | 1.884 | 2.550,60 |
| 29/11/2007 | 1,4100 | -0,70% | 1,4200 | 1,4200 | 1,3100 | 4.110 | 5.649,25 |
| 28/11/2007 | 1,4200 | 4,41% | 1,4200 | 1,4200 | 1,4200 | 500 | 710,00 |
| 27/11/2007 | 1,3600 | 0,00% | 1,3500 | 1,3600 | 1,3400 | 708 | 956,80 |
| 26/11/2007 | 1,3600 | 2,26% | 1,2700 | 1,3600 | 1,2400 | 2.270 | 290.339,00 |
| 23/11/2007 | 1,3300 | 7,26% | 1,2900 | 1,3300 | 1,2900 | 7.530 | 9.838,90 |
| 22/11/2007 | 1,2400 | 7,83% | 1,1300 | 1,2400 | 1,0800 | 9.860 | 11.214,33 |
| 21/11/2007 | 1,1500 | -6,50% | 1,1800 | 1,1800 | 1,1100 | 12.708 | 14.385,00 |
| 20/11/2007 | 1,2300 | -5,38% | 1,3100 | 1,3200 | 1,1700 | 18.977 | 2.362.753,00 |
| 19/11/2007 | 1,3000 | -7,80% | 1,3600 | 1,3600 | 1,2700 | 17.290 | 22.090,70 |
| 16/11/2007 | 1,4100 | -2,08% | 1,4200 | 1,4300 | 1,3200 | 6.270 | 8.660,60 |
| 15/11/2007 | 1,4400 | -2,04% | 1,4200 | 1,4500 | 1,3500 | 9.080 | 12.705,90 |
| 14/11/2007 | 1,4700 | 1,38% | 1,4700 | 1,4900 | 1,4400 | 2.400 | 3.508,45 |
| 13/11/2007 | 1,4500 | -3,33% | 1,4600 | 1,4700 | 1,3700 | 7.977 | 1.127.700,00 |
| 12/11/2007 | 1,5000 | -3,85% | 1,5000 | 1,5600 | 1,4600 | 2.881 | 4.244,00 |
| 09/11/2007 | 1,5600 | 0,65% | 1,5600 | 1,5600 | 1,5600 | 800 | 1.248,00 |
| 08/11/2007 | 1,5500 | -2,52% | 1,4800 | 1,5800 | 1,4800 | 2.524 | 3.858,00 |
| 07/11/2007 | 1,5900 | 6,00% | 1,5900 | 1,5900 | 1,5900 | 300 | 477,00 |
| 06/11/2007 | 1,5000 | -3,85% | 1,5900 | 1,5900 | 1,5000 | 975 | 1.476,00 |
| 05/11/2007 | 1,5600 | -0,64% | 1,5600 | 1,5600 | 1,5600 | 210 | 327,60 |
| 02/11/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 200 | 314,00 |
| 01/11/2007 | 1,5700 | -2,48% | 1,5500 | 1,5900 | 1,5100 | 1.740 | 2.682,20 |
| 31/10/2007 | 1,6100 | 1,26% | 1,5500 | 1,6400 | 1,5500 | 578 | 906,20 |
| 30/10/2007 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 30 | 48,00 |
| 29/10/2007 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,5800 | 1.500 | 2.422,00 |
| 26/10/2007 | 1,6400 | 4,46% | 1,6400 | 1,6400 | 1,6400 | 100 | 164,00 |
| 25/10/2007 | 1,5700 | 4,67% | 1,5400 | 1,5800 | 1,5400 | 1.660 | 2.588,20 |
| 24/10/2007 | 1,5000 | -3,23% | 1,5200 | 1,5200 | 1,5000 | 1.300 | 1.961,00 |
| 23/10/2007 | 1,5500 | 3,33% | 1,5700 | 1,5800 | 1,5500 | 2.650 | 4.127,50 |
| 22/10/2007 | 1,5000 | -6,83% | 1,5300 | 1,5700 | 1,4700 | 9.650 | 14.573,00 |
| 19/10/2007 | 1,6100 | -1,23% | 1,6000 | 1,6200 | 1,5500 | 2.341 | 3.704,15 |
| 18/10/2007 | 1,6300 | -0,61% | 1,6000 | 1,6800 | 1,5900 | 3.890 | 6.224,70 |
| 17/10/2007 | 1,6400 | 0,00% | 1,6300 | 1,6400 | 1,6000 | 7.732 | 12.586,21 |
| 16/10/2007 | 1,6400 | 0,00% | 1,6300 | 1,6500 | 1,6200 | 1.060 | 1.734,60 |
| 15/10/2007 | 1,6400 | 0,00% | 1,5800 | 1,6400 | 1,5800 | 650 | 1.043,00 |
| 12/10/2007 | 1,6400 | 0,00% | 1,5300 | 1,6400 | 1,5300 | 1.132 | 1.799,00 |
| 11/10/2007 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 10 | 16,00 |
| 10/10/2007 | 1,6300 | -1,81% | 1,6700 | 1,6700 | 1,5700 | 4.361 | 7.026,50 |
| 05/10/2007 | 1,6600 | -0,60% | 1,6700 | 1,6800 | 1,6600 | 1.990 | 1.651,20 |
| 04/10/2007 | 1,6700 | 0,60% | 1,6000 | 1,6900 | 1,5500 | 5.748 | 9.307,00 |
| 03/10/2007 | 1,6600 | 0,61% | 1,6000 | 1,6600 | 1,6000 | 2.449 | 4.047,06 |
| 02/10/2007 | 1,6500 | -2,37% | 1,6300 | 1,6600 | 1,6300 | 700 | 1.155,00 |
| 01/10/2007 | 1,6900 | 0,00% | 1,6400 | 1,7100 | 1,6400 | 2.500 | 4.190,00 |
| 27/9/2007 | 1,6900 | 1,81% | 1,6700 | 1,6900 | 1,6700 | 1.020 | 1.713,80 |
| 26/9/2007 | 1,6600 | 1,22% | 1,6200 | 1,6600 | 1,6100 | 2.977 | 4.817,00 |
| 25/9/2007 | 1,6400 | -1,80% | 1,6600 | 1,6600 | 1,6000 | 1.610 | 2.602,40 |
| 21/9/2007 | 1,6700 | 0,00% | 1,6000 | 1,6800 | 1,5800 | 5.700 | 9.219,00 |
| 20/9/2007 | 1,6700 | -2,91% | 1,6600 | 1,6700 | 1,6200 | 2.191 | 3.592,35 |
| 19/9/2007 | 1,7200 | 1,18% | 1,6700 | 1,7200 | 1,6700 | 3.400 | 5.759,00 |
| 18/9/2007 | 1,7000 | -1,73% | 1,6800 | 1,7100 | 1,6100 | 7.000 | 11.596,00 |
| 17/9/2007 | 1,7300 | 2,98% | 1,7100 | 1,7400 | 1,7100 | 1.375 | 2.369,00 |
| 14/9/2007 | 1,6800 | -1,18% | 1,6000 | 1,6900 | 1,6000 | 8.252 | 13.450,00 |
| 13/9/2007 | 1,7000 | 0,00% | 1,6900 | 1,7000 | 1,6300 | 3.172 | 5.295,00 |
| 12/9/2007 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6600 | 1.072 | 1.815,00 |
| 11/9/2007 | 1,6900 | -0,59% | 1,6500 | 1,6900 | 1,6200 | 2.600 | 4.289,00 |
| 10/9/2007 | 1,7000 | 0,00% | 1,6500 | 1,7000 | 1,6000 | 2.215 | 3.640,00 |
| 07/9/2007 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 4.000 | 6.799,80 |
| 06/9/2007 | 1,7200 | 1,18% | 1,6200 | 1,7200 | 1,5600 | 3.315 | 5.494,00 |
| 05/9/2007 | 1,7000 | -1,73% | 1,7000 | 1,7100 | 1,6100 | 2.876 | 4.746,55 |
| 04/9/2007 | 1,7300 | 0,58% | 1,7200 | 1,7300 | 1,7200 | 7.400 | 12.737,00 |
| 03/9/2007 | 1,7200 | -1,71% | 1,6900 | 1,7500 | 1,6600 | 9.071 | 15.468,00 |
| 31/8/2007 | 1,7500 | 0,00% | 1,6800 | 1,7500 | 1,6800 | 920 | 1.581,00 |
| 30/8/2007 | 1,7500 | 0,00% | 1,7100 | 1,7500 | 1,7100 | 1.200 | 2.060,00 |
| 29/8/2007 | 1,7500 | -1,13% | 1,7000 | 1,7500 | 1,6900 | 1.600 | 2.728,00 |
| 28/8/2007 | 1,7700 | 2,31% | 1,7100 | 1,7800 | 1,7000 | 1.900 | 3.264,00 |
| 27/8/2007 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,7000 | 6.700 | 11.411,00 |
| 24/8/2007 | 1,7300 | -0,57% | 1,7500 | 1,7500 | 1,7100 | 5.950 | 10.264,80 |
| 23/8/2007 | 1,7400 | 1,16% | 1,6700 | 1,7400 | 1,6500 | 5.633 | 9.614,92 |
| 22/8/2007 | 1,7200 | 0,00% | 1,6700 | 1,7400 | 1,6700 | 2.270 | 3.893,40 |
| 21/8/2007 | 1,7200 | -0,58% | 1,6500 | 1,7400 | 1,6500 | 2.130 | 3.621,70 |
| 20/8/2007 | 1,7300 | 0,58% | 1,6700 | 1,7300 | 1,6400 | 2.800 | 4.692,00 |
| 16/8/2007 | 1,7200 | -3,91% | 1,6300 | 1,7200 | 1,6300 | 2.623 | 4.329,72 |
| 14/8/2007 | 1,7900 | 4,07% | 1,7600 | 1,7900 | 1,7600 | 2.000 | 3.543,00 |
| 13/8/2007 | 1,7200 | 9,55% | 1,6900 | 1,7200 | 1,6900 | 15.500 | 26.410,00 |
| 10/8/2007 | 1,5700 | -7,65% | 1,6100 | 1,6100 | 1,5500 | 5.265 | 8.322,75 |
| 09/8/2007 | 1,7000 | -1,16% | 1,6600 | 1,7100 | 1,6600 | 2.432 | 4.092,00 |
| 08/8/2007 | 1,7200 | -0,58% | 1,6800 | 1,7200 | 1,6500 | 6.570 | 10.915,30 |
| 07/8/2007 | 1,7300 | -1,14% | 1,6800 | 1,7300 | 1,6500 | 5.530 | 9.330,30 |
| 06/8/2007 | 1,7500 | 0,00% | 1,7000 | 1,7500 | 1,6900 | 900 | 1.543,20 |
| 03/8/2007 | 1,7500 | 0,00% | 1,6900 | 1,7500 | 1,6500 | 2.990 | 5.048,80 |
| 02/8/2007 | 1,7500 | 1,74% | 1,7500 | 1,7500 | 1,7500 | 100 | 175,00 |
| 01/8/2007 | 1,7200 | 0,58% | 1,7000 | 1,7200 | 1,7000 | 2.720 | 4.658,00 |
| 31/7/2007 | 1,7100 | 0,00% | 1,7100 | 1,7400 | 1,7100 | 5.170 | 8.855,30 |
| 30/7/2007 | 1,7100 | -0,58% | 1,6700 | 1,7100 | 1,6600 | 1.725 | 2.865,55 |
| 27/7/2007 | 1,7200 | -1,71% | 1,6500 | 1,7200 | 1,6500 | 3.986 | 6.657,60 |
| 26/7/2007 | 1,7500 | -3,85% | 1,7300 | 1,7900 | 1,6500 | 5.072 | 8.601,91 |
| 25/7/2007 | 1,8200 | 0,55% | 1,8000 | 1,8200 | 1,8000 | 2.000 | 3.620,00 |
| 24/7/2007 | 1,8100 | 2,26% | 1,7100 | 1,8100 | 1,7100 | 350 | 342,00 |
| 23/7/2007 | 1,7700 | 0,57% | 1,7000 | 1,7700 | 1,7000 | 1.100 | 1.926,00 |
| 20/7/2007 | 1,7600 | 1,15% | 1,7500 | 1,7600 | 1,7500 | 2.651 | 4.651,26 |
| 18/7/2007 | 1,7400 | 0,00% | 1,7000 | 1,7400 | 1,6700 | 3.600 | 4.763,80 |
| 17/7/2007 | 1,7400 | -0,57% | 1,7100 | 1,7400 | 1,7100 | 3.050 | 5.222,00 |
| 16/7/2007 | 1,7500 | 0,57% | 1,7600 | 1,7600 | 1,7500 | 310 | 543,00 |
| 13/7/2007 | 1,7400 | -0,57% | 1,7500 | 1,7800 | 1,6900 | 5.400 | 9.383,80 |
| 12/7/2007 | 1,7500 | 1,16% | 1,7500 | 1,7500 | 1,7500 | 10 | 18,00 |
| 11/7/2007 | 1,7300 | 0,58% | 1,7000 | 1,7300 | 1,7000 | 5.895 | 10.091,30 |
| 10/7/2007 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,6700 | 1.650 | 2.811,70 |
| 09/7/2007 | 1,7200 | 1,18% | 1,6700 | 1,7200 | 1,6700 | 1.920 | 3.226,70 |
| 06/7/2007 | 1,7000 | 4,94% | 1,6800 | 1,7200 | 1,6600 | 3.040 | 5.140,90 |
| 05/7/2007 | 1,6200 | -1,82% | 1,6900 | 1,7300 | 1,6200 | 7.635 | 12.502,30 |
| 04/7/2007 | 1,6500 | 3,77% | 1,6500 | 1,6900 | 1,6000 | 44.690 | 72.602,70 |
| 03/7/2007 | 1,5900 | -2,45% | 1,6500 | 1,6700 | 1,5800 | 16.110 | 26.106,92 |
| 02/7/2007 | 1,6300 | -1,21% | 1,7300 | 1,7600 | 1,6000 | 10.539 | 15.618,74 |
| 29/6/2007 | 1,6500 | -6,78% | 1,7000 | 1,7600 | 1,6400 | 10.760 | 18.105,60 |
| 28/6/2007 | 1,7700 | 0,00% | 1,7200 | 1,7700 | 1,6900 | 4.235 | 7.279,93 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|