| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,2000 | -5,00 % | -1,8000 | 178 |
| ΑΤΡΑΣΤ | 12,5500 | -4,56 % | -0,6000 | 6.701 |
| ΕΛΒΕ | 5,3500 | -3,60 % | -0,2000 | 475 |
| ΦΡΙΓΟ | 0,4200 | -3,23 % | -0,0140 | 67.872 |
| ΔΟΜΙΚ | 2,3000 | -2,95 % | -0,0700 | 16.449 |
| ΣΑΝΜΕΖΖ | 0,1944 | -2,70 % | -0,0054 | 33.256 |
| ΜΟΝΤΑ | 5,3600 | -2,55 % | -0,1400 | 542 |
| ΟΛΠ | 38,0000 | -2,44 % | -0,9500 | 19.956 |
| YKNOT | 2,0100 | -2,43 % | -0,0500 | 84.334 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -2,21 % | -0,6000 | 410 |
Συνεχης ενημερωση
Ο.Λ.Π. Α.Ε. (ΟΛΠ)
38,0000 €
-0,9500 (-2,44%)
- Άνοιγμα 38,9500
- Υψηλό 38,9500
- Χαμηλό 37,7000
- Όγκος 19.956
- Τζίρος 761.829 €
- Πράξεις 435
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/1/2009 | 9,8200 | 1,24% | 10,1000 | 10,1000 | 9,6800 | 7.933 | ,00 |
| 28/1/2009 | 9,7000 | 1,25% | 9,6000 | 9,8200 | 9,5200 | 3.701 | ,00 |
| 27/1/2009 | 9,5800 | 1,70% | 9,3200 | 9,7000 | 9,2400 | 8.020 | ,00 |
| 26/1/2009 | 9,4200 | 4,67% | 9,1800 | 9,4200 | 9,1200 | 5.085 | ,00 |
| 23/1/2009 | 9,0000 | -4,46% | 9,1800 | 9,1800 | 8,9400 | 9.770 | ,00 |
| 22/1/2009 | 9,4200 | 0,21% | 9,4800 | 9,6600 | 9,3800 | 5.695 | ,00 |
| 21/1/2009 | 9,4000 | 1,08% | 9,7000 | 9,7000 | 9,4000 | 3.040 | ,00 |
| 20/1/2009 | 9,3000 | -4,12% | 10,0000 | 10,0000 | 9,2400 | 11.499 | ,00 |
| 19/1/2009 | 9,7000 | -3,19% | 10,3600 | 10,3600 | 9,6200 | 2.603 | ,00 |
| 16/1/2009 | 10,0200 | 0,60% | 10,2000 | 10,2600 | 9,9400 | 15.817 | ,00 |
| 15/1/2009 | 9,9600 | -3,30% | 10,0200 | 10,2000 | 9,7600 | 12.171 | ,00 |
| 14/1/2009 | 10,3000 | -2,28% | 10,7600 | 10,7600 | 10,1800 | 9.679 | ,00 |
| 13/1/2009 | 10,5400 | -1,31% | 10,5400 | 10,6800 | 10,4000 | 5.619 | ,00 |
| 12/1/2009 | 10,6800 | -2,55% | 10,9400 | 10,9400 | 10,6200 | 6.374 | ,00 |
| 09/1/2009 | 10,9600 | 0,00% | 11,3400 | 11,3400 | 10,8400 | 2.094 | ,00 |
| 08/1/2009 | 10,9600 | 3,59% | 10,0000 | 11,0800 | 10,0000 | 6.843 | ,00 |
| 07/1/2009 | 10,5800 | 5,38% | 10,3400 | 10,7000 | 10,1200 | 8.425 | ,00 |
| 05/1/2009 | 10,0400 | 3,29% | 10,1600 | 10,2800 | 9,9800 | 89.255 | ,00 |
| 02/1/2009 | 9,7200 | 0,00% | 9,6600 | 9,8400 | 9,5400 | 2.091 | ,00 |
| 31/12/2008 | 9,7200 | 0,21% | 10,0000 | 10,0000 | 9,5800 | 9.895 | ,00 |
| 30/12/2008 | 9,7000 | 0,83% | 9,7600 | 9,7600 | 9,6200 | 11.199 | ,00 |
| 29/12/2008 | 9,6200 | 4,11% | 9,2000 | 9,7000 | 9,2000 | 3.047 | ,00 |
| 24/12/2008 | 9,2400 | 0,65% | 9,0000 | 9,4800 | 9,0000 | 3.569 | ,00 |
| 23/12/2008 | 9,1800 | 6,74% | 8,8000 | 9,2600 | 8,8000 | 6.013 | ,00 |
| 22/12/2008 | 8,6000 | 2,38% | 8,3600 | 8,6800 | 8,3600 | 11.742 | ,00 |
| 19/12/2008 | 8,4000 | -4,76% | 9,0000 | 9,0000 | 8,3400 | 27.541 | ,00 |
| 18/12/2008 | 8,8200 | -0,23% | 8,7200 | 9,0400 | 8,7200 | 7.155 | ,00 |
| 17/12/2008 | 8,8400 | -1,78% | 9,6400 | 9,6400 | 8,8200 | 18.467 | ,00 |
| 16/12/2008 | 9,0000 | -6,83% | 9,7000 | 9,7000 | 8,9200 | 7.826 | ,00 |
| 15/12/2008 | 9,6600 | 0,00% | 9,6000 | 9,7400 | 9,5800 | 2.535 | ,00 |
| 12/12/2008 | 9,6600 | -2,82% | 9,9400 | 9,9400 | 9,6200 | 4.767 | ,00 |
| 11/12/2008 | 9,9400 | -1,39% | 10,0000 | 10,2000 | 9,8200 | 13.397 | ,00 |
| 10/12/2008 | 10,0800 | -1,37% | 10,2000 | 10,2200 | 10,0200 | 2.890 | ,00 |
| 09/12/2008 | 10,2200 | 2,40% | 10,0000 | 10,4000 | 10,0000 | 85.320 | ,00 |
| 08/12/2008 | 9,9800 | 0,81% | 10,0400 | 10,3200 | 9,8600 | 10.742 | ,00 |
| 05/12/2008 | 9,9000 | -0,20% | 9,9400 | 10,0600 | 9,8400 | 11.913 | ,00 |
| 04/12/2008 | 9,9200 | -1,39% | 10,0600 | 10,2000 | 9,9000 | 4.202 | ,00 |
| 03/12/2008 | 10,0600 | -1,57% | 10,2000 | 10,3000 | 9,9400 | 14.512 | ,00 |
| 02/12/2008 | 10,2200 | -4,31% | 10,0200 | 10,4400 | 9,9600 | 21.654 | ,00 |
| 01/12/2008 | 10,6800 | -4,30% | 10,8000 | 11,1000 | 10,5000 | 6.544 | ,00 |
| 28/11/2008 | 11,1600 | -1,59% | 11,3000 | 11,3000 | 10,8200 | 10.755 | ,00 |
| 27/11/2008 | 11,3400 | 1,98% | 11,6000 | 11,8000 | 11,0400 | 12.230 | ,00 |
| 26/11/2008 | 11,1200 | -1,24% | 10,7600 | 11,4000 | 10,7600 | 8.316 | ,00 |
| 25/11/2008 | 11,2600 | 2,93% | 11,7800 | 11,9000 | 10,8400 | 37.749 | ,00 |
| 24/11/2008 | 10,9400 | 11,41% | 10,0800 | 11,7000 | 9,9400 | 25.590 | ,00 |
| 21/11/2008 | 9,8200 | 0,61% | 9,9400 | 9,9400 | 9,7600 | 3.934 | ,00 |
| 20/11/2008 | 9,7600 | -2,59% | 9,8000 | 9,8000 | 9,5000 | 3.955 | ,00 |
| 19/11/2008 | 10,0200 | -0,20% | 10,0400 | 10,4000 | 9,9000 | 3.580 | ,00 |
| 18/11/2008 | 10,0400 | 0,00% | 10,2000 | 10,6400 | 9,6600 | 2.648 | ,00 |
| 17/11/2008 | 10,0400 | -5,28% | 10,6000 | 10,6000 | 9,9800 | 5.525 | ,00 |
| 14/11/2008 | 10,6000 | -0,19% | 11,0000 | 11,0400 | 10,3000 | 4.807 | ,00 |
| 13/11/2008 | 10,6200 | 2,12% | 10,4000 | 10,7800 | 10,1000 | 2.744 | ,00 |
| 12/11/2008 | 10,4000 | 1,17% | 10,3200 | 10,6000 | 10,0000 | 4.244 | ,00 |
| 11/11/2008 | 10,2800 | -1,91% | 10,0000 | 10,4800 | 10,0000 | 10.749 | ,00 |
| 10/11/2008 | 10,4800 | 2,75% | 10,5000 | 11,0000 | 10,3000 | 18.649 | ,00 |
| 07/11/2008 | 10,2000 | -2,86% | 10,4800 | 10,7000 | 10,1000 | 17.486 | ,00 |
| 06/11/2008 | 10,5000 | -6,91% | 10,7000 | 11,0000 | 10,3200 | 11.296 | ,00 |
| 05/11/2008 | 11,2800 | 0,00% | 11,3600 | 11,8600 | 10,8000 | 19.986 | ,00 |
| 04/11/2008 | 11,2800 | 14,63% | 9,9400 | 11,7200 | 9,9000 | 12.349 | ,00 |
| 03/11/2008 | 9,8400 | 4,46% | 9,5000 | 10,0000 | 9,0400 | 22.880 | ,00 |
| 31/10/2008 | 9,4200 | -1,87% | 9,6000 | 9,6000 | 9,2800 | 20.418 | ,00 |
| 30/10/2008 | 9,6000 | -1,23% | 9,8200 | 9,8400 | 9,4600 | 13.007 | ,00 |
| 29/10/2008 | 9,7200 | 5,65% | 10,0000 | 10,0000 | 9,3800 | 26.312 | ,00 |
| 27/10/2008 | 9,2000 | 6,24% | 8,2000 | 9,5000 | 7,8600 | 30.541 | ,00 |
| 24/10/2008 | 8,6600 | -9,79% | 8,6600 | 8,9800 | 8,6400 | 42.150 | ,00 |
| 23/10/2008 | 9,6000 | -9,60% | 10,5200 | 10,5800 | 9,5600 | 17.974 | ,00 |
| 22/10/2008 | 10,6200 | -6,02% | 11,3000 | 11,3000 | 10,5000 | 4.222 | ,00 |
| 21/10/2008 | 11,3000 | -0,18% | 11,4200 | 11,4400 | 11,2400 | 5.359 | ,00 |
| 20/10/2008 | 11,3200 | -2,25% | 11,5800 | 11,6600 | 11,1200 | 5.121 | ,00 |
| 17/10/2008 | 11,5800 | -3,50% | 12,0200 | 12,3000 | 11,4600 | 11.820 | ,00 |
| 16/10/2008 | 12,0000 | 0,50% | 11,9400 | 12,5000 | 11,4000 | 9.497 | ,00 |
| 15/10/2008 | 11,9400 | -8,72% | 13,1000 | 13,1000 | 11,8600 | 12.818 | ,00 |
| 14/10/2008 | 13,0800 | 0,93% | 13,2600 | 13,7000 | 12,6800 | 35.163 | ,00 |
| 13/10/2008 | 12,9600 | 8,72% | 12,7000 | 13,1000 | 12,6800 | 17.219 | ,00 |
| 10/10/2008 | 11,9200 | -3,25% | 11,5000 | 12,1000 | 11,5000 | 13.187 | ,00 |
| 09/10/2008 | 12,3200 | -0,65% | 12,5000 | 12,5000 | 12,2400 | 7.694 | ,00 |
| 08/10/2008 | 12,4000 | -2,52% | 12,4000 | 12,8000 | 12,0000 | 25.841 | ,00 |
| 07/10/2008 | 12,7200 | -2,00% | 12,6000 | 13,0000 | 12,4000 | 11.452 | ,00 |
| 06/10/2008 | 12,9800 | -4,70% | 13,0800 | 13,4000 | 12,9000 | 12.102 | ,00 |
| 03/10/2008 | 13,6200 | -1,59% | 13,5000 | 13,7600 | 13,3000 | 3.062 | ,00 |
| 02/10/2008 | 13,8400 | -1,98% | 14,4800 | 14,4800 | 13,6600 | 6.364 | ,00 |
| 01/10/2008 | 14,1200 | 0,71% | 14,3000 | 14,7600 | 14,0800 | 14.553 | ,00 |
| 30/9/2008 | 14,0200 | -2,37% | 14,0000 | 14,1800 | 13,5000 | 34.258 | ,00 |
| 29/9/2008 | 14,3600 | -6,99% | 15,3800 | 15,4800 | 14,2000 | 9.772 | ,00 |
| 26/9/2008 | 15,4400 | 0,52% | 15,3600 | 15,4800 | 14,9000 | 10.199 | ,00 |
| 25/9/2008 | 15,3600 | 0,52% | 15,4000 | 15,6800 | 15,2800 | 2.846 | ,00 |
| 24/9/2008 | 15,2800 | -0,91% | 15,3400 | 15,3800 | 15,2000 | 3.191 | ,00 |
| 23/9/2008 | 15,4200 | -2,41% | 15,5000 | 15,5400 | 15,1200 | 5.237 | ,00 |
| 22/9/2008 | 15,8000 | -2,47% | 15,8000 | 16,0000 | 15,5400 | 2.465 | ,00 |
| 19/9/2008 | 16,2000 | 4,11% | 15,6600 | 16,4800 | 15,6600 | 59.951 | ,00 |
| 18/9/2008 | 15,5600 | -1,02% | 14,9400 | 15,8800 | 14,9400 | 18.325 | ,00 |
| 17/9/2008 | 15,7200 | 1,95% | 15,9000 | 16,4800 | 15,5000 | 14.569 | ,00 |
| 16/9/2008 | 15,4200 | -4,22% | 15,8000 | 16,0000 | 15,3000 | 10.268 | ,00 |
| 15/9/2008 | 16,1000 | -6,94% | 17,0000 | 17,0000 | 16,0400 | 13.461 | ,00 |
| 12/9/2008 | 17,3000 | -2,70% | 17,9600 | 17,9800 | 17,2000 | 3.750 | ,00 |
| 11/9/2008 | 17,7800 | -1,22% | 18,0000 | 18,0400 | 17,6400 | 2.330 | ,00 |
| 10/9/2008 | 18,0000 | -3,54% | 18,6600 | 18,6600 | 18,0000 | 7.126 | ,00 |
| 09/9/2008 | 18,6600 | -1,79% | 19,0000 | 19,0000 | 18,5400 | 3.256 | ,00 |
| 08/9/2008 | 19,0000 | 2,15% | 18,6000 | 19,0000 | 18,6000 | 8.952 | ,00 |
| 05/9/2008 | 18,6000 | -5,01% | 19,0000 | 19,4800 | 18,5000 | 5.882 | ,00 |
| 04/9/2008 | 19,5800 | -0,31% | 19,5000 | 19,9000 | 19,4600 | 4.324 | ,00 |
| 03/9/2008 | 19,6400 | 0,20% | 19,5000 | 19,7400 | 19,3000 | 5.075 | ,00 |
| 02/9/2008 | 19,6000 | -0,41% | 19,7000 | 19,7000 | 19,4800 | 2.526 | ,00 |
| 01/9/2008 | 19,6800 | -0,51% | 19,8800 | 19,8800 | 19,6800 | 952 | ,00 |
| 29/8/2008 | 19,7800 | 3,78% | 19,0600 | 20,0000 | 19,0600 | 5.983 | ,00 |
| 28/8/2008 | 19,0600 | 0,11% | 19,0400 | 19,5000 | 18,8800 | 14.843 | ,00 |
| 27/8/2008 | 19,0400 | -4,03% | 19,8000 | 19,8000 | 18,7000 | 5.757 | ,00 |
| 26/8/2008 | 19,8400 | -2,94% | 20,1400 | 20,1400 | 19,7200 | 5.638 | ,00 |
| 25/8/2008 | 20,4400 | -0,78% | 20,5000 | 20,6200 | 20,4000 | 1.177 | ,00 |
| 22/8/2008 | 20,6000 | -0,39% | 20,4000 | 20,6000 | 20,4000 | 1.250 | ,00 |
| 21/8/2008 | 20,6800 | -1,52% | 20,9000 | 20,9000 | 20,6600 | 191 | ,00 |
| 20/8/2008 | 21,0000 | 0,29% | 21,0000 | 21,0000 | 20,9600 | 1.015 | ,00 |
| 19/8/2008 | 20,9400 | -0,29% | 21,0000 | 21,0000 | 20,8600 | 270 | ,00 |
| 18/8/2008 | 21,0000 | -0,38% | 21,3000 | 21,3000 | 20,9000 | 700 | ,00 |
| 14/8/2008 | 21,0800 | -1,13% | 20,9600 | 21,2800 | 20,8200 | 1.133 | ,00 |
| 13/8/2008 | 21,3200 | -0,84% | 21,4000 | 21,4000 | 21,2400 | 3.525 | ,00 |
| 12/8/2008 | 21,5000 | -0,74% | 21,1400 | 21,9600 | 21,1400 | 2.834 | ,00 |
| 11/8/2008 | 21,6600 | 0,56% | 21,9000 | 21,9000 | 21,3800 | 819 | ,00 |
| 08/8/2008 | 21,5400 | -1,01% | 21,8000 | 21,8000 | 21,5000 | 3.534 | ,00 |
| 07/8/2008 | 21,7600 | -1,18% | 22,0000 | 22,0000 | 21,5000 | 4.525 | ,00 |
| 06/8/2008 | 22,0200 | 1,10% | 21,6000 | 22,1400 | 21,5800 | 6.611 | ,00 |
| 05/8/2008 | 21,7800 | -0,82% | 21,2400 | 21,8000 | 21,0000 | 5.740 | ,00 |
| 04/8/2008 | 21,9600 | -0,18% | 21,9800 | 22,0000 | 21,9000 | 665 | ,00 |
| 01/8/2008 | 22,0000 | 0,18% | 21,9600 | 22,0000 | 21,7800 | 692 | ,00 |
| 31/7/2008 | 21,9600 | 0,09% | 21,5000 | 22,0200 | 21,5000 | 6.615 | ,00 |
| 30/7/2008 | 21,9400 | 1,86% | 22,0000 | 22,0800 | 21,7600 | 1.881 | ,00 |
| 29/7/2008 | 21,5400 | -0,28% | 21,1000 | 22,0400 | 21,1000 | 2.045 | ,00 |
| 28/7/2008 | 21,6000 | -1,82% | 21,8200 | 22,5000 | 21,5800 | 5.515 | ,00 |
| 25/7/2008 | 22,0000 | -0,45% | 20,1400 | 22,6000 | 20,1400 | 6.693 | ,00 |
| 24/7/2008 | 22,1000 | -2,04% | 22,5600 | 23,0000 | 22,0000 | 12.743 | ,00 |
| 23/7/2008 | 22,5600 | 0,27% | 23,5600 | 23,5600 | 22,0000 | 7.303 | ,00 |
| 22/7/2008 | 22,5000 | -3,02% | 22,5600 | 23,4000 | 22,5000 | 8.735 | ,00 |
| 21/7/2008 | 23,2000 | 0,00% | 23,2000 | 23,8000 | 23,0000 | 9.617 | ,00 |
| 18/7/2008 | 23,2000 | 3,57% | 22,9200 | 23,4000 | 22,8000 | 13.223 | ,00 |
| 17/7/2008 | 22,4000 | 1,36% | 22,1000 | 22,8000 | 22,1000 | 10.343 | ,00 |
| 16/7/2008 | 22,1000 | -0,90% | 22,0000 | 22,3000 | 21,7600 | 5.044 | ,00 |
| 15/7/2008 | 22,3000 | -5,11% | 22,1200 | 23,1200 | 22,1200 | 7.638 | ,00 |
| 14/7/2008 | 23,5000 | -0,34% | 23,3000 | 24,1600 | 23,3000 | 3.574 | ,00 |
| 11/7/2008 | 23,5800 | 0,34% | 23,6000 | 23,8000 | 23,2200 | 2.659 | ,00 |
| 10/7/2008 | 23,5000 | -0,68% | 23,1800 | 23,8600 | 22,9000 | 6.603 | ,00 |
| 09/7/2008 | 23,6600 | 3,14% | 23,3600 | 23,8600 | 23,3400 | 5.760 | ,00 |
| 08/7/2008 | 22,9400 | -0,09% | 22,8000 | 23,0000 | 22,0200 | 5.173 | ,00 |
| 07/7/2008 | 22,9600 | 3,99% | 22,0000 | 23,1000 | 22,0000 | 11.951 | ,00 |
| 04/7/2008 | 22,0800 | 2,79% | 21,4800 | 22,3600 | 21,4800 | 7.459 | ,00 |
| 03/7/2008 | 21,4800 | 0,75% | 20,9200 | 21,6600 | 20,6200 | 14.995 | ,00 |
| 02/7/2008 | 21,3200 | 1,72% | 20,6000 | 22,4800 | 20,6000 | 7.892 | ,00 |
| 01/7/2008 | 20,9600 | -5,50% | 21,7000 | 22,1800 | 20,9000 | 27.723 | ,00 |
| 30/6/2008 | 22,1800 | -0,09% | 22,5800 | 22,5800 | 21,6400 | 10.952 | ,00 |
| 27/6/2008 | 22,2000 | 0,63% | 21,8000 | 22,5000 | 21,2200 | 21.869 | ,00 |
| 26/6/2008 | 22,0600 | -3,58% | 22,9000 | 22,9000 | 22,0000 | 11.867 | ,00 |
| 25/6/2008 | 22,8800 | 3,91% | 22,0200 | 23,1800 | 22,0200 | 11.085 | ,00 |
| 24/6/2008 | 22,0200 | 1,85% | 22,0000 | 22,3200 | 21,4800 | 32.881 | ,00 |
| 23/6/2008 | 21,6200 | -3,48% | 22,8000 | 22,8000 | 21,2200 | 15.348 | ,00 |
| 20/6/2008 | 22,4000 | -1,23% | 23,0000 | 23,4000 | 22,0200 | 10.506 | ,00 |
| 19/6/2008 | 22,6800 | -4,87% | 23,1400 | 23,4400 | 22,6200 | 29.568 | ,00 |
| 18/6/2008 | 23,8400 | -0,50% | 24,0000 | 24,0000 | 23,1000 | 8.948 | ,00 |
| 17/6/2008 | 23,9600 | -1,16% | 24,8000 | 24,9000 | 23,5200 | 17.031 | ,00 |
| 13/6/2008 | 24,2400 | -0,74% | 24,4800 | 24,5400 | 23,9000 | 22.016 | ,00 |
| 12/6/2008 | 24,4200 | -2,63% | 24,5600 | 25,4000 | 24,3200 | 21.462 | ,00 |
| 11/6/2008 | 25,0800 | -4,27% | 26,9600 | 26,9600 | 25,0000 | 19.854 | ,00 |
| 10/6/2008 | 26,2000 | -1,58% | 26,5400 | 27,0200 | 25,5600 | 52.207 | ,00 |
| 09/6/2008 | 26,6200 | -4,11% | 27,4800 | 27,4800 | 26,5600 | 39.391 | ,00 |
| 06/6/2008 | 27,7600 | 0,22% | 28,1200 | 28,4000 | 27,5000 | 52.600 | ,00 |
| 05/6/2008 | 27,7000 | -6,10% | 28,0000 | 28,5000 | 27,3000 | 109.160 | ,00 |
| 04/6/2008 | 29,5000 | 9,58% | 27,5000 | 30,7400 | 27,5000 | 242.745 | ,00 |
| 03/6/2008 | 26,9200 | 14,16% | 24,3800 | 28,0600 | 24,2000 | 131.146 | ,00 |
| 02/6/2008 | 23,5800 | 2,52% | 22,9800 | 23,5800 | 22,9400 | 11.819 | ,00 |
| 30/5/2008 | 23,0000 | 2,95% | 22,7600 | 23,3000 | 22,7600 | 18.563 | ,00 |
| 29/5/2008 | 22,3400 | 3,81% | 21,9800 | 22,7200 | 21,5000 | 8.947 | ,00 |
| 28/5/2008 | 21,5200 | -2,54% | 22,2400 | 22,2400 | 21,5000 | 4.236 | ,00 |
| 27/5/2008 | 22,0800 | -4,17% | 22,8200 | 23,0200 | 22,0200 | 25.054 | ,00 |
| 26/5/2008 | 23,0400 | -2,78% | 23,4000 | 23,4000 | 23,0400 | 340 | ,00 |
| 23/5/2008 | 23,7000 | -2,47% | 24,2000 | 24,2000 | 23,2600 | 6.156 | ,00 |
| 22/5/2008 | 24,3000 | 0,83% | 24,3600 | 24,3600 | 24,0000 | 21.060 | ,00 |
| 21/5/2008 | 24,1000 | -0,25% | 24,4000 | 24,4000 | 24,0600 | 8.168 | ,00 |
| 20/5/2008 | 24,1600 | 2,55% | 23,9800 | 24,3800 | 23,8600 | 24.757 | ,00 |
| 19/5/2008 | 23,5600 | -3,60% | 24,1200 | 24,3600 | 23,4000 | 18.127 | ,00 |
| 16/5/2008 | 24,4400 | 0,16% | 24,8000 | 24,8000 | 24,1000 | 8.262 | ,00 |
| 15/5/2008 | 24,4000 | -0,33% | 25,2000 | 25,2400 | 24,2800 | 20.081 | ,00 |
| 14/5/2008 | 24,4800 | -0,89% | 24,8400 | 24,8400 | 24,1200 | 10.873 | ,00 |
| 13/5/2008 | 24,7000 | -0,96% | 25,3400 | 25,3400 | 24,6000 | 16.279 | ,00 |
| 12/5/2008 | 24,9400 | 2,97% | 24,8000 | 25,0800 | 24,8000 | 20.028 | ,00 |
| 09/5/2008 | 24,2200 | 3,15% | 23,4800 | 25,0400 | 23,4800 | 54.076 | ,00 |
| 08/5/2008 | 23,4800 | -1,92% | 23,9400 | 23,9400 | 23,2000 | 9.910 | ,00 |
| 07/5/2008 | 23,9400 | 3,10% | 23,2800 | 24,0000 | 23,2800 | 30.225 | ,00 |
| 06/5/2008 | 23,2200 | -1,69% | 23,5000 | 23,5000 | 23,1600 | 3.000 | ,00 |
| 05/5/2008 | 23,6200 | 0,00% | 23,5000 | 23,8200 | 23,2000 | 9.943 | ,00 |
| 02/5/2008 | 23,6200 | 0,94% | 23,7600 | 23,8000 | 23,5000 | 16.611 | ,00 |
| 30/4/2008 | 23,4000 | 0,09% | 23,4800 | 23,5000 | 23,0400 | 24.490 | ,00 |
| 29/4/2008 | 23,3800 | 0,34% | 23,3000 | 23,9800 | 23,3000 | 21.288 | ,00 |
| 24/4/2008 | 23,3000 | 2,73% | 22,6800 | 23,3000 | 21,5000 | 13.653 | ,00 |
| 23/4/2008 | 22,6800 | -0,96% | 23,0000 | 23,2000 | 22,5600 | 6.633 | ,00 |
| 22/4/2008 | 22,9000 | 2,51% | 22,5000 | 22,9800 | 22,4800 | 23.532 | ,00 |
| 21/4/2008 | 22,3400 | 2,38% | 22,1800 | 22,3800 | 21,8000 | 16.988 | ,00 |
| 18/4/2008 | 21,8200 | 1,39% | 21,8200 | 21,8600 | 21,5000 | 18.653 | ,00 |
| 17/4/2008 | 21,5200 | -0,19% | 21,5000 | 21,6200 | 21,4200 | 31.263 | ,00 |
| 16/4/2008 | 21,5600 | -0,09% | 21,5000 | 21,6000 | 21,3200 | 7.486 | ,00 |
| 15/4/2008 | 21,5800 | 1,89% | 21,8400 | 21,8400 | 21,0000 | 12.721 | ,00 |
| 14/4/2008 | 21,1800 | 1,15% | 20,9400 | 21,6000 | 20,8200 | 187.214 | ,00 |
| 11/4/2008 | 20,9400 | -1,51% | 21,2600 | 21,5000 | 20,7400 | 175.666 | ,00 |
| 10/4/2008 | 21,2600 | -2,12% | 20,6400 | 21,6400 | 20,5000 | 9.907 | ,00 |
| 09/4/2008 | 21,7200 | 0,09% | 21,0000 | 22,0000 | 20,9000 | 18.060 | ,00 |
| 08/4/2008 | 21,7000 | 5,65% | 20,5000 | 21,8400 | 20,3000 | 44.869 | ,00 |
| 07/4/2008 | 20,5400 | 0,29% | 20,0800 | 20,7800 | 20,0800 | 5.511 | ,00 |
| 04/4/2008 | 20,4800 | 0,89% | 20,3000 | 20,6800 | 20,2200 | 3.733 | ,00 |
| 03/4/2008 | 20,3000 | -4,43% | 20,5400 | 21,2400 | 20,2200 | 6.854 | ,00 |
| 02/4/2008 | 21,2400 | -2,48% | 22,0000 | 22,0000 | 21,2000 | 12.140 | ,00 |
| 01/4/2008 | 21,7800 | 1,02% | 21,8000 | 22,0000 | 21,4800 | 11.280 | ,00 |
| 31/3/2008 | 21,5600 | 6,00% | 20,0000 | 21,6800 | 19,8200 | 11.156 | ,00 |
| 28/3/2008 | 20,3400 | 0,99% | 20,1400 | 20,4200 | 19,6000 | 8.945 | ,00 |
| 27/3/2008 | 20,1400 | 4,57% | 19,1000 | 20,7600 | 19,0800 | 19.988 | ,00 |
| 26/3/2008 | 19,2600 | 9,43% | 17,8000 | 19,3600 | 17,8000 | 23.762 | ,00 |
| 20/3/2008 | 17,6000 | -2,22% | 17,0400 | 17,7800 | 17,0000 | 9.671 | ,00 |
| 19/3/2008 | 18,0000 | -0,22% | 18,9400 | 18,9400 | 17,7000 | 5.718 | ,00 |
| 18/3/2008 | 18,0400 | 3,68% | 17,5400 | 18,2000 | 17,2000 | 31.811 | ,00 |
| 17/3/2008 | 17,4000 | -7,64% | 18,2000 | 18,3600 | 17,3200 | 11.703 | ,00 |
| 14/3/2008 | 18,8400 | 1,95% | 18,6000 | 19,0000 | 18,4000 | 15.030 | ,00 |
| 13/3/2008 | 18,4800 | -6,29% | 19,7200 | 19,7200 | 18,2000 | 4.710 | ,00 |
| 12/3/2008 | 19,7200 | 3,79% | 19,2400 | 20,1600 | 19,2000 | 14.125 | ,00 |
| 11/3/2008 | 19,0000 | -3,94% | 19,9600 | 19,9800 | 18,7400 | 23.943 | ,00 |
| 07/3/2008 | 19,7800 | -3,70% | 20,6800 | 20,6800 | 19,5200 | 44.795 | ,00 |
| 06/3/2008 | 20,5400 | -6,47% | 21,9000 | 21,9000 | 20,5200 | 11.109 | ,00 |
| 03/3/2008 | 21,9600 | 3,98% | 20,5000 | 22,0800 | 20,2200 | 14.318 | ,00 |
| 29/2/2008 | 21,1200 | -3,91% | 21,0800 | 21,8000 | 20,6200 | 46.153 | ,00 |
| 28/2/2008 | 21,9800 | -3,68% | 22,4000 | 23,0000 | 21,9000 | 7.547 | ,00 |
| 27/2/2008 | 22,8200 | -1,30% | 23,0000 | 23,5800 | 22,4000 | 17.020 | ,00 |
| 26/2/2008 | 23,1200 | -1,28% | 23,3000 | 23,9000 | 23,1000 | 19.321 | ,00 |
| 25/2/2008 | 23,4200 | 1,04% | 22,8200 | 23,7400 | 22,8200 | 10.116 | ,00 |
| 22/2/2008 | 23,1800 | -0,52% | 23,4400 | 23,5600 | 22,9200 | 2.488 | ,00 |
| 21/2/2008 | 23,3000 | 1,39% | 23,0200 | 23,7000 | 23,0000 | 10.529 | ,00 |
| 20/2/2008 | 22,9800 | -3,12% | 23,7200 | 23,7200 | 22,5400 | 12.372 | ,00 |
| 19/2/2008 | 23,7200 | -1,08% | 23,9800 | 23,9800 | 23,6000 | 10.030 | ,00 |
| 18/2/2008 | 23,9800 | -0,25% | 24,1000 | 24,7200 | 23,8000 | 3.664 | ,00 |
| 15/2/2008 | 24,0400 | -3,76% | 24,5200 | 24,7400 | 24,0200 | 8.538 | ,00 |
| 14/2/2008 | 24,9800 | 0,32% | 25,4400 | 25,8800 | 24,9200 | 9.975 | ,00 |
| 13/2/2008 | 24,9000 | 0,16% | 25,8400 | 26,0000 | 24,7400 | 6.122 | ,00 |
| 12/2/2008 | 24,8600 | -1,82% | 25,2000 | 25,2000 | 24,4000 | 9.405 | ,00 |
| 11/2/2008 | 25,3200 | -2,91% | 26,0800 | 26,0800 | 24,9800 | 9.413 | ,00 |
| 08/2/2008 | 26,0800 | -0,53% | 26,2200 | 26,8000 | 26,0000 | 4.807 | ,00 |
| 07/2/2008 | 26,2200 | -0,53% | 25,9800 | 26,8000 | 25,8600 | 19.405 | ,00 |
| 06/2/2008 | 26,3600 | -1,05% | 25,8800 | 26,5200 | 25,5000 | 6.589 | ,00 |
| 05/2/2008 | 26,6400 | -1,19% | 26,9600 | 26,9800 | 26,2400 | 13.451 | ,00 |
| 04/2/2008 | 26,9600 | -0,44% | 27,1200 | 27,4800 | 26,8600 | 9.369 | ,00 |
| 01/2/2008 | 27,0800 | 1,88% | 27,4000 | 27,6800 | 26,8000 | 10.324 | ,00 |
| 31/1/2008 | 26,5800 | -0,45% | 27,9000 | 27,9000 | 26,3000 | 54.387 | ,00 |
| 30/1/2008 | 26,7000 | 3,89% | 25,7000 | 27,2000 | 25,7000 | 35.890 | ,00 |
| 29/1/2008 | 25,7000 | 5,85% | 25,0000 | 25,8000 | 24,5800 | 13.622 | ,00 |
| 28/1/2008 | 24,2800 | -5,82% | 24,0000 | 25,2000 | 24,0000 | 20.662 | ,00 |
| 25/1/2008 | 25,7800 | 1,98% | 25,8800 | 26,0000 | 24,5200 | 12.608 | ,00 |
| 24/1/2008 | 25,2800 | 5,07% | 25,0000 | 25,5000 | 24,8000 | 33.390 | ,00 |
| 23/1/2008 | 24,0600 | -3,61% | 25,3000 | 25,9400 | 23,4200 | 34.531 | ,00 |
| 22/1/2008 | 24,9600 | -0,87% | 23,3000 | 25,9400 | 22,6800 | 48.414 | ,00 |
| 21/1/2008 | 25,1800 | -9,42% | 26,8000 | 26,8000 | 25,1200 | 20.009 | ,00 |
| 18/1/2008 | 27,8000 | 0,87% | 27,4000 | 27,8800 | 27,0400 | 8.106 | ,00 |
| 17/1/2008 | 27,5600 | 3,77% | 27,5000 | 28,2800 | 26,6000 | 24.584 | ,00 |
| 16/1/2008 | 26,5600 | -2,71% | 27,3000 | 27,5000 | 26,1200 | 21.587 | ,00 |
| 15/1/2008 | 27,3000 | 3,25% | 27,3800 | 28,0000 | 26,3200 | 57.556 | ,00 |
| 14/1/2008 | 26,4400 | -4,96% | 27,8200 | 27,8200 | 26,2400 | 35.122 | ,00 |
| 11/1/2008 | 27,8200 | -2,86% | 28,7000 | 28,8000 | 27,3000 | 46.883 | ,00 |
| 10/1/2008 | 28,6400 | -3,31% | 30,0000 | 30,1600 | 27,6200 | 22.185 | ,00 |
| 09/1/2008 | 29,6200 | -1,07% | 29,9400 | 30,3000 | 29,3600 | 26.183 | ,00 |
| 08/1/2008 | 29,9400 | -0,80% | 30,0000 | 30,4000 | 29,1200 | 34.373 | ,00 |
| 07/1/2008 | 30,1800 | -1,95% | 30,4000 | 31,3600 | 30,1000 | 86.951 | ,00 |
| 04/1/2008 | 30,7800 | -6,56% | 32,2600 | 33,0000 | 30,6400 | 101.539 | ,00 |
| 03/1/2008 | 32,9400 | 7,30% | 30,5000 | 33,7000 | 30,5000 | 163.699 | ,00 |
| 02/1/2008 | 30,7000 | 2,06% | 30,0000 | 30,8800 | 30,0000 | 121.358 | ,00 |
| 31/12/2007 | 30,0800 | 2,45% | 29,0200 | 30,3000 | 28,7200 | 25.266 | 743.412,20 |
| 28/12/2007 | 29,3600 | 1,80% | 28,8000 | 29,5000 | 28,2200 | 36.129 | 1.041.574,54 |
| 27/12/2007 | 28,8400 | 2,05% | 28,7600 | 28,9000 | 28,1200 | 8.709 | 247.760,44 |
| 24/12/2007 | 28,2600 | 2,69% | 27,5200 | 28,4400 | 27,5000 | 8.846 | 246.002,12 |
| 21/12/2007 | 27,5200 | -2,55% | 27,5200 | 28,0800 | 27,0000 | 30.944 | 850.637,50 |
| 20/12/2007 | 28,2400 | 1,36% | 28,0000 | 28,3000 | 27,8400 | 13.905 | 391.356,76 |
| 19/12/2007 | 27,8600 | -2,18% | 28,9000 | 28,9000 | 27,6200 | 33.270 | 946.086,16 |
| 18/12/2007 | 28,4800 | -0,14% | 28,9800 | 29,7800 | 28,2000 | 67.843 | 1.964.123,76 |
| 17/12/2007 | 28,5200 | 5,55% | 26,8000 | 28,8600 | 26,5000 | 53.061 | 1.464.335,28 |
| 14/12/2007 | 27,0200 | 5,14% | 26,1000 | 27,3800 | 25,8400 | 66.624 | 1.777.081,76 |
| 13/12/2007 | 25,7000 | -1,08% | 25,9800 | 26,0200 | 25,2000 | 48.682 | 1.255.846,34 |
| 12/12/2007 | 25,9800 | 1,80% | 25,1000 | 26,0000 | 25,0000 | 11.191 | 283.533,12 |
| 11/12/2007 | 25,5200 | -1,62% | 26,0000 | 26,3000 | 25,2000 | 11.760 | 303.501,22 |
| 10/12/2007 | 25,9400 | 4,43% | 25,1000 | 25,9600 | 25,1000 | 16.658 | 427.934,44 |
| 07/12/2007 | 24,8400 | 1,39% | 24,9400 | 25,1800 | 24,5600 | 16.612 | 414.665,68 |
| 06/12/2007 | 24,5000 | 0,57% | 24,4400 | 25,5000 | 24,4000 | 20.497 | 513.571,44 |
| 05/12/2007 | 24,3600 | 4,55% | 23,4000 | 24,5000 | 23,4000 | 7.385 | 179.850,02 |
| 04/12/2007 | 23,3000 | -3,40% | 24,8000 | 24,8000 | 23,1000 | 9.121 | 213.612,28 |
| 03/12/2007 | 24,1200 | -3,75% | 24,2600 | 24,8800 | 24,1000 | 11.136 | 272.174,78 |
| 30/11/2007 | 25,0600 | 9,15% | 23,0000 | 25,2000 | 22,0400 | 29.617 | 714.966,46 |
| 29/11/2007 | 22,9600 | 0,79% | 23,4000 | 23,4000 | 22,9000 | 16.568 | 383.245,62 |
| 28/11/2007 | 22,7800 | 4,50% | 22,0000 | 23,0000 | 22,0000 | 18.907 | 430.885,62 |
| 27/11/2007 | 21,8000 | -3,20% | 22,5000 | 22,5000 | 21,3000 | 12.986 | 280.798,70 |
| 26/11/2007 | 22,5200 | 2,27% | 22,2800 | 22,7600 | 22,2800 | 8.246 | 18.600.970,00 |
| 23/11/2007 | 22,0200 | 3,57% | 21,8000 | 22,2000 | 21,7000 | 6.940 | 152.126,20 |
| 22/11/2007 | 21,2600 | -0,09% | 21,0000 | 21,6000 | 21,0000 | 8.174 | 174.325,90 |
| 21/11/2007 | 21,2800 | -3,10% | 21,2000 | 21,7000 | 20,8600 | 22.315 | 472.813,20 |
| 20/11/2007 | 21,9600 | 0,37% | 21,9400 | 22,3000 | 21,2000 | 23.767 | 48.758.998,00 |
| 19/11/2007 | 21,8800 | -1,08% | 22,1200 | 22,1200 | 21,5000 | 4.706 | 102.370,48 |
| 16/11/2007 | 22,1200 | 1,75% | 21,9000 | 22,3000 | 21,5000 | 7.721 | 167.773,24 |
| 15/11/2007 | 21,7400 | -3,89% | 22,4800 | 22,4800 | 21,5600 | 13.120 | 287.677,00 |
| 14/11/2007 | 22,6200 | 2,26% | 22,5000 | 23,0000 | 22,4600 | 13.651 | 309.080,22 |
| 13/11/2007 | 22,1200 | -1,69% | 22,5200 | 22,5200 | 22,0600 | 9.983 | 21.331.660,00 |
| 12/11/2007 | 22,5000 | 0,00% | 23,0000 | 23,0000 | 22,4200 | 95.502 | 2.159.491,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| DIMAND | 12,8000 | 7,56 % | 0,9000 | 44.532 |
| ΛΑΝΑΚ | 1,3100 | 6,50 % | 0,0800 | 569 |
| ΜΠΡΙΚ | 3,0300 | 4,48 % | 0,1300 | 34.039 |
| ΑΛΜΥ | 5,3200 | 4,31 % | 0,2200 | 55.270 |
| ΜΟΗ | 31,1800 | 4,28 % | 1,2800 | 241.603 |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 0,0165 | 476.434 |
| ΑΒΑΞ | 3,4600 | 3,90 % | 0,1300 | 678.055 |
| ΔΡΟΜΕ | 0,3580 | 3,47 % | 0,0120 | 2.064 |
| ΧΑΙΔΕ | 0,7850 | 3,29 % | 0,0250 | 40 |
| ΣΠΙ | 0,6400 | 3,23 % | 0,0200 | 431 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,7150 | -0,44 % | -0,0650 | 79.305.134 |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 0,0480 | 64.831.398 |
| ΠΕΙΡ | 8,2040 | 2,01 % | 0,1620 | 49.831.542 |
| ΑΛΦΑ | 3,8460 | 0,21 % | 0,0080 | 23.603.887 |
| MTLN | 41,5400 | -1,10 % | -0,4600 | 15.055.598 |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 0,5600 | 14.266.292 |
| ΟΠΑΠ | 17,7400 | -0,11 % | -0,0200 | 12.770.754 |
| ΜΠΕΛΑ | 25,6000 | 0,79 % | 0,2000 | 11.460.848 |
| TITC | 54,0000 | -0,74 % | -0,4000 | 10.082.311 |
| ΟΤΕ | 16,2000 | -0,61 % | -0,1000 | 7.505.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 64,83εκ. |
| ΑΛΦΑ | 3,8460 | 0,21 % | 6.163.724 | 23,60εκ. |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 49,83εκ. |
| BYLOT | 1,0440 | 0,58 % | 5.407.230 | 5,59εκ. |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 79,31εκ. |
| CREDIA | 1,4980 | -0,13 % | 1.126.661 | 1,69εκ. |
| ΟΠΑΠ | 17,7400 | -0,11 % | 719.580 | 12,77εκ. |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 2,31εκ. |
| AKTR | 10,1600 | 2,63 % | 528.862 | 5,32εκ. |
| BOCHGR | 8,4000 | -0,94 % | 486.955 | 4,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,0100 | -2,43 % | 84.334 | 1,11 % |
| ΕΚΤΕΡ | 3,8000 | 1,33 % | 175.443 | 0,63 % |
| ΚΟΥΑΛ | 1,3200 | 0,92 % | 217.197 | 0,61 % |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 0,59 % |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 0,50 % |
| ΠΕΡΦ | 8,6000 | -1,49 % | 69.295 | 0,49 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 0,46 % |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 0,45 % |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 466.373 | 0,45 % |
| EIS | 1,8800 | 2,73 % | 53.069 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 55 | 19,05 % |
| DIMAND | 12,8000 | 7,56 % | 44.532 | 7,98 % |
| ΙΝΤΕΤ | 1,4600 | 0,00 % | 3.625 | 6,85 % |
| ΣΠΙ | 0,6400 | 3,23 % | 431 | 6,77 % |
| ΜΕΝΤΙ | 2,6300 | 1,54 % | 4.591 | 6,18 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 6,01 % |
| ΜΕΡΚΟ | 34,2000 | -5,00 % | 178 | 5,56 % |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 476.434 | 5,45 % |
| ΤΖΚΑ | 1,5500 | 2,31 % | 4.000 | 5,28 % |
| ΜΟΗ | 31,1800 | 4,28 % | 241.603 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|