| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΠ)
0,4480 €
0,0000 (0,00%)
- Άνοιγμα 0,4480
- Υψηλό 0,4480
- Χαμηλό 0,4480
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 0,7700 | 8,45% | 0,7700 | 0,7700 | 0,7700 | 4 | ,00 |
| 16/1/2009 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 15/1/2009 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 14/1/2009 | 0,7100 | 7,58% | 0,7100 | 0,7100 | 0,7100 | 3 | ,00 |
| 13/1/2009 | 0,6600 | 8,20% | 0,6600 | 0,6600 | 0,6600 | 21 | ,00 |
| 12/1/2009 | 0,6100 | -8,96% | 0,7000 | 0,7000 | 0,6100 | 58 | ,00 |
| 09/1/2009 | 0,6700 | 8,06% | 0,6700 | 0,6700 | 0,6700 | 3 | ,00 |
| 08/1/2009 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,6200 | ,00 | |
| 07/1/2009 | 0,6200 | -3,13% | 0,6700 | 0,6700 | 0,6200 | 113 | ,00 |
| 05/1/2009 | 0,6400 | 3,23% | 0,6400 | 0,6400 | 0,6400 | 3 | ,00 |
| 02/1/2009 | 0,6200 | 6,90% | 0,6200 | 0,6200 | 0,6200 | 3 | ,00 |
| 31/12/2008 | 0,5800 | -9,38% | 0,6900 | 0,6900 | 0,5800 | 30.996 | ,00 |
| 30/12/2008 | 0,6400 | 6,67% | 0,6400 | 0,6400 | 0,6400 | 3 | ,00 |
| 29/12/2008 | 0,6000 | 3,45% | 0,6000 | 0,6000 | 0,6000 | 2 | ,00 |
| 24/12/2008 | 0,5800 | -3,33% | 0,6500 | 0,6500 | 0,4800 | 94 | ,00 |
| 23/12/2008 | 0,6000 | 1,69% | 0,6000 | 0,6000 | 0,6000 | 3 | ,00 |
| 22/12/2008 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | ,00 | |
| 19/12/2008 | 0,5900 | 5,36% | 0,5900 | 0,5900 | 0,5900 | 10 | ,00 |
| 18/12/2008 | 0,5600 | 3,70% | 0,5600 | 0,5600 | 0,5600 | 3 | ,00 |
| 17/12/2008 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5400 | ,00 | |
| 16/12/2008 | 0,5400 | 8,00% | 0,5400 | 0,5400 | 0,5400 | 10 | ,00 |
| 15/12/2008 | 0,5000 | -9,09% | 0,5700 | 0,5700 | 0,5000 | 2.259 | ,00 |
| 12/12/2008 | 0,5500 | -1,79% | 0,6000 | 0,6000 | 0,5100 | 1.140 | ,00 |
| 11/12/2008 | 0,5600 | 7,69% | 0,5600 | 0,5600 | 0,5600 | 10 | ,00 |
| 10/12/2008 | 0,5200 | 0,00% | 0,5600 | 0,5600 | 0,4700 | 995 | ,00 |
| 09/12/2008 | 0,5200 | -8,77% | 0,6200 | 0,6200 | 0,5200 | 24 | ,00 |
| 08/12/2008 | 0,5700 | -1,72% | 0,6000 | 0,6100 | 0,5600 | 25 | ,00 |
| 05/12/2008 | 0,5800 | 7,41% | 0,5800 | 0,5800 | 0,5800 | 3 | ,00 |
| 04/12/2008 | 0,5400 | -10,00% | 0,5900 | 0,5900 | 0,5300 | 3.330 | ,00 |
| 03/12/2008 | 0,6000 | -9,09% | 0,7000 | 0,7000 | 0,5300 | 2.020 | ,00 |
| 02/12/2008 | 0,6600 | 4,76% | 0,6600 | 0,6600 | 0,6600 | 10 | ,00 |
| 01/12/2008 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | ,00 | |
| 28/11/2008 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | ,00 | |
| 27/11/2008 | 0,6300 | 6,78% | 0,6300 | 0,6300 | 0,6300 | 3 | ,00 |
| 26/11/2008 | 0,5900 | 5,36% | 0,5900 | 0,5900 | 0,5900 | 10 | ,00 |
| 25/11/2008 | 0,5600 | -6,67% | 0,6100 | 0,6100 | 0,5600 | 2.520 | ,00 |
| 24/11/2008 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 21/11/2008 | 0,6000 | -9,09% | 0,7200 | 0,7200 | 0,6000 | 1.002 | ,00 |
| 20/11/2008 | 0,6600 | 8,20% | 0,6600 | 0,6600 | 0,6600 | 2 | ,00 |
| 19/11/2008 | 0,6100 | 1,67% | 0,6300 | 0,6300 | 0,6100 | 152 | ,00 |
| 18/11/2008 | 0,6000 | -6,25% | 0,6300 | 0,6400 | 0,5800 | 553 | ,00 |
| 17/11/2008 | 0,6400 | 4,92% | 0,6400 | 0,6400 | 0,6400 | 150 | ,00 |
| 14/11/2008 | 0,6100 | 7,02% | 0,6100 | 0,6100 | 0,6100 | 2 | ,00 |
| 13/11/2008 | 0,5700 | 3,64% | 0,5700 | 0,5700 | 0,5700 | 30 | ,00 |
| 12/11/2008 | 0,5500 | 1,85% | 0,5200 | 0,5500 | 0,5200 | 1.472 | ,00 |
| 11/11/2008 | 0,5400 | -8,47% | 0,5400 | 0,5700 | 0,5200 | 3.110 | ,00 |
| 10/11/2008 | 0,5900 | -3,28% | 0,6500 | 0,6500 | 0,5900 | 1.427 | ,00 |
| 07/11/2008 | 0,6100 | 0,00% | 0,5700 | 0,6300 | 0,5600 | 487 | ,00 |
| 06/11/2008 | 0,6100 | -8,96% | 0,6200 | 0,6200 | 0,6100 | 1.520 | ,00 |
| 05/11/2008 | 0,6700 | -2,90% | 0,7000 | 0,7100 | 0,6300 | 1.063 | ,00 |
| 04/11/2008 | 0,6900 | -8,00% | 0,7900 | 0,7900 | 0,6800 | 6.992 | ,00 |
| 03/11/2008 | 0,7500 | 5,63% | 0,7400 | 0,7500 | 0,7400 | 20 | ,00 |
| 31/10/2008 | 0,7100 | -1,39% | 0,6500 | 0,7100 | 0,6500 | 1.700 | ,00 |
| 30/10/2008 | 0,7200 | 2,86% | 0,7200 | 0,7200 | 0,7200 | 170 | ,00 |
| 29/10/2008 | 0,7000 | -5,41% | 0,6700 | 0,7800 | 0,6100 | 3.610 | ,00 |
| 27/10/2008 | 0,7400 | -3,90% | 0,7000 | 0,7800 | 0,7000 | 2.520 | ,00 |
| 24/10/2008 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 23/10/2008 | 0,7700 | -6,10% | 0,7400 | 0,7900 | 0,7400 | 630 | ,00 |
| 22/10/2008 | 0,8200 | -8,89% | 0,8100 | 0,8200 | 0,8100 | 620 | ,00 |
| 21/10/2008 | 0,9000 | 5,88% | 0,8900 | 0,9000 | 0,8900 | 10 | ,00 |
| 20/10/2008 | 0,8500 | 3,66% | 0,8500 | 0,8500 | 0,8500 | 20 | ,00 |
| 17/10/2008 | 0,8200 | -6,82% | 0,8000 | 0,8200 | 0,8000 | 1.400 | ,00 |
| 16/10/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 15/10/2008 | 0,8800 | -3,30% | 0,8200 | 0,8800 | 0,8200 | 1.730 | ,00 |
| 14/10/2008 | 0,9100 | 4,60% | 0,9100 | 0,9100 | 0,9100 | 30 | ,00 |
| 13/10/2008 | 0,8700 | -7,45% | 0,8700 | 0,8700 | 0,7700 | 1.042 | ,00 |
| 10/10/2008 | 0,9400 | 0,00% | 1,0200 | 1,0200 | 0,9400 | 20 | ,00 |
| 09/10/2008 | 0,9400 | 1,08% | 0,9400 | 0,9400 | 0,9400 | 10 | ,00 |
| 08/10/2008 | 0,9300 | 3,33% | 0,9500 | 0,9500 | 0,9300 | 470 | ,00 |
| 07/10/2008 | 0,9000 | -6,25% | 0,8900 | 1,0400 | 0,8700 | 1.690 | ,00 |
| 06/10/2008 | 0,9600 | 4,35% | 0,9600 | 0,9600 | 0,9600 | 200 | ,00 |
| 03/10/2008 | 0,9200 | 8,24% | 0,9200 | 0,9200 | 0,9200 | 20 | ,00 |
| 02/10/2008 | 0,8500 | 0,00% | 0,7800 | 0,8500 | 0,7800 | 1.205 | ,00 |
| 01/10/2008 | 0,8500 | -4,49% | 0,8500 | 0,8600 | 0,8500 | 758 | ,00 |
| 30/9/2008 | 0,8900 | 0,00% | 0,9700 | 0,9700 | 0,8900 | 1.802 | ,00 |
| 29/9/2008 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 600 | ,00 |
| 26/9/2008 | 0,8900 | 8,54% | 0,8300 | 0,9000 | 0,8300 | 1.650 | ,00 |
| 25/9/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 200 | ,00 |
| 24/9/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 23/9/2008 | 0,8200 | 0,00% | 0,8700 | 0,8700 | 0,7700 | 255 | ,00 |
| 22/9/2008 | 0,8200 | -5,75% | 0,8700 | 0,8700 | 0,7900 | 13.851 | ,00 |
| 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 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 30 | 48,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|