| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 1,9200 | -4,95 % | -0,1000 | 200 |
| ΜΑΘΙΟ | 0,8000 | -4,76 % | -0,0400 | 351 |
| ΠΑΙΡ | 0,8700 | -3,33 % | -0,0300 | 1.761 |
| ΕΚΤΕΡ | 3,0100 | -3,06 % | -0,0950 | 2.961 |
| ΜΕΒΑ | 8,9000 | -2,73 % | -0,2500 | 788 |
| ΧΑΙΔΕ | 0,7200 | -2,70 % | -0,0200 | 1 |
| ΒΙΟ | 8,5300 | -2,63 % | -0,2300 | 14.114 |
| ΝΑΚΑΣ | 3,3000 | -2,37 % | -0,0800 | 500 |
| ΙΝΛΟΤ | 1,0900 | -2,33 % | -0,0260 | 875.241 |
| ΣΙΔΜΑ | 1,5050 | -2,27 % | -0,0350 | 218 |
Συνεχης ενημερωση
ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)
2,3300 €
-0,0100 (-0,43%)
- Άνοιγμα 2,3300
- Υψηλό 2,3300
- Χαμηλό 2,3300
- Όγκος 15
- Τζίρος 34 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/11/2008 | 1,2500 | 0,00% | 1,1500 | 1,3500 | 1,1500 | 126.673 | ,00 |
| 11/11/2008 | 1,2500 | -13,79% | 1,3500 | 1,3500 | 1,2000 | 125.964 | ,00 |
| 10/11/2008 | 1,4500 | 3,57% | 1,5000 | 1,5000 | 1,3500 | 199.138 | ,00 |
| 07/11/2008 | 1,4000 | -15,15% | 1,5000 | 1,5000 | 1,3500 | 167.783 | ,00 |
| 06/11/2008 | 1,6500 | -15,38% | 1,8000 | 1,8000 | 1,6000 | 180.691 | ,00 |
| 05/11/2008 | 1,9500 | 5,41% | 1,9500 | 2,0000 | 1,8500 | 209.333 | ,00 |
| 04/11/2008 | 1,8500 | 15,63% | 1,7500 | 1,9000 | 1,7500 | 117.662 | ,00 |
| 03/11/2008 | 1,6000 | 14,29% | 1,5000 | 1,6500 | 1,5000 | 126.348 | ,00 |
| 31/10/2008 | 1,4000 | 16,67% | 1,3000 | 1,4000 | 1,3000 | 178.445 | ,00 |
| 30/10/2008 | 1,2000 | 14,29% | 1,1500 | 1,2500 | 1,1500 | 42.129 | ,00 |
| 29/10/2008 | 1,0500 | 10,53% | 1,0000 | 1,1000 | 1,0000 | 43.464 | ,00 |
| 27/10/2008 | 0,9500 | 5,56% | 0,9000 | 0,9500 | 0,9000 | 115.370 | ,00 |
| 24/10/2008 | 0,9000 | -14,29% | 0,9500 | 0,9500 | 0,8500 | 148.207 | ,00 |
| 23/10/2008 | 1,0500 | -4,55% | 1,1000 | 1,1000 | 1,0000 | 63.398 | ,00 |
| 22/10/2008 | 1,1000 | -8,33% | 1,1500 | 1,1500 | 1,0500 | 26.287 | ,00 |
| 21/10/2008 | 1,2000 | -7,69% | 1,2500 | 1,2500 | 1,1500 | 73.573 | ,00 |
| 20/10/2008 | 1,3000 | -3,70% | 1,3500 | 1,4000 | 1,2500 | 42.177 | ,00 |
| 17/10/2008 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3000 | 55.489 | ,00 |
| 16/10/2008 | 1,4000 | -12,50% | 1,4500 | 1,4500 | 1,3000 | 179.986 | ,00 |
| 15/10/2008 | 1,6000 | 0,00% | 1,6500 | 1,6500 | 1,4500 | 313.139 | ,00 |
| 14/10/2008 | 1,6000 | 18,52% | 1,4500 | 1,6000 | 1,4500 | 92.675 | ,00 |
| 13/10/2008 | 1,3500 | 17,39% | 1,2500 | 1,3500 | 1,2500 | 48.610 | ,00 |
| 10/10/2008 | 1,1500 | 4,55% | 1,2000 | 1,3000 | 1,0500 | 297.855 | ,00 |
| 09/10/2008 | 1,1000 | 15,79% | 1,0000 | 1,1000 | 1,0000 | 19.003 | ,00 |
| 08/10/2008 | 0,9500 | 5,56% | 0,9000 | 1,0500 | 0,8500 | 223.519 | ,00 |
| 07/10/2008 | 0,9000 | -10,00% | 0,9000 | 1,0000 | 0,9000 | 419.596 | ,00 |
| 06/10/2008 | 1,0000 | -20,00% | 1,1500 | 1,1500 | 1,0000 | 74.478 | ,00 |
| 03/10/2008 | 1,2500 | -13,79% | 1,3500 | 1,3500 | 1,2000 | 170.644 | ,00 |
| 02/10/2008 | 1,4500 | -6,45% | 1,5000 | 1,5500 | 1,4000 | 353.695 | ,00 |
| 01/10/2008 | 1,5500 | -16,22% | 1,7000 | 1,7000 | 1,5000 | 431.711 | ,00 |
| 30/9/2008 | 1,8500 | -15,91% | 2,0000 | 2,0000 | 1,8000 | 11.195 | ,00 |
| 29/9/2008 | 2,2000 | -15,38% | 2,3500 | 2,3500 | 2,1000 | 20.110 | ,00 |
| 26/9/2008 | 2,6000 | -13,33% | 2,7000 | 2,7000 | 2,4000 | 28.340 | ,00 |
| 25/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/9/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 27/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 20/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 13/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/8/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 31/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/7/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 27/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 20/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 13/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/6/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 27/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 20/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 13/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 31/3/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/3/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 27/3/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/3/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 20/3/2008 | 3,0000 | -3,23% | 3,0000 | 3,0500 | 2,9000 | 30.274 | ,00 |
| 19/3/2008 | 3,1000 | 0,00% | 3,1500 | 3,1500 | 3,0000 | 35.412 | ,00 |
| 18/3/2008 | 3,1000 | 3,33% | 3,0500 | 3,1500 | 3,0000 | 58.638 | ,00 |
| 17/3/2008 | 3,0000 | -1,64% | 2,8500 | 3,0000 | 2,7500 | 50.045 | ,00 |
| 14/3/2008 | 3,0500 | 1,67% | 3,0000 | 3,1000 | 2,9500 | 55.026 | ,00 |
| 13/3/2008 | 3,0000 | -11,76% | 3,3000 | 3,3500 | 2,9000 | 98.746 | ,00 |
| 12/3/2008 | 3,4000 | -2,86% | 3,5000 | 3,6000 | 3,3500 | 55.475 | ,00 |
| 11/3/2008 | 3,5000 | -2,78% | 3,5000 | 3,5000 | 3,3500 | 111.167 | ,00 |
| 07/3/2008 | 3,6000 | -1,37% | 3,5000 | 3,6500 | 3,4500 | 30.228 | ,00 |
| 06/3/2008 | 3,6500 | -3,95% | 3,6500 | 3,7000 | 3,5500 | 23.128 | ,00 |
| 03/3/2008 | 3,8000 | -1,30% | 3,8000 | 3,8000 | 3,6500 | 13.700 | ,00 |
| 29/2/2008 | 3,8500 | 1,32% | 3,7500 | 3,9000 | 3,7000 | 26.969 | ,00 |
| 28/2/2008 | 3,8000 | -2,56% | 3,9000 | 3,9000 | 3,7000 | 50.976 | ,00 |
| 27/2/2008 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8000 | 36.575 | ,00 |
| 26/2/2008 | 3,9000 | 1,30% | 3,9000 | 3,9500 | 3,7500 | 76.600 | ,00 |
| 25/2/2008 | 3,8500 | -1,28% | 3,9000 | 4,0500 | 3,8500 | 97.624 | ,00 |
| 22/2/2008 | 3,9000 | -2,50% | 4,0000 | 4,0000 | 3,9000 | 30.277 | ,00 |
| 21/2/2008 | 4,0000 | 1,27% | 4,0000 | 4,1500 | 3,9500 | 71.473 | ,00 |
| 20/2/2008 | 3,9500 | -1,25% | 3,9500 | 4,0000 | 3,9000 | 32.923 | ,00 |
| 19/2/2008 | 4,0000 | 1,27% | 4,0000 | 4,0500 | 3,9000 | 32.822 | ,00 |
| 18/2/2008 | 3,9500 | -1,25% | 4,0000 | 4,0000 | 3,9000 | 22.341 | ,00 |
| 15/2/2008 | 4,0000 | -1,23% | 4,0500 | 4,0500 | 3,9500 | 18.035 | ,00 |
| 14/2/2008 | 4,0500 | 1,25% | 4,0000 | 4,1500 | 3,9500 | 59.332 | ,00 |
| 13/2/2008 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9000 | 13.326 | ,00 |
| 12/2/2008 | 4,0000 | 0,00% | 4,0000 | 4,0500 | 3,9500 | 37.311 | ,00 |
| 11/2/2008 | 4,0000 | -1,23% | 4,0500 | 4,1000 | 3,9500 | 61.446 | ,00 |
| 08/2/2008 | 4,0500 | -1,22% | 4,0500 | 4,1000 | 4,0000 | 29.622 | ,00 |
| 07/2/2008 | 4,1000 | -2,38% | 4,1500 | 4,1500 | 3,9500 | 43.085 | ,00 |
| 06/2/2008 | 4,2000 | -1,18% | 4,2500 | 4,2500 | 4,1000 | 8.466 | ,00 |
| 05/2/2008 | 4,2500 | 0,00% | 4,1500 | 4,2500 | 4,1000 | 19.920 | ,00 |
| 04/2/2008 | 4,2500 | 3,66% | 4,1000 | 4,3500 | 4,1000 | 71.370 | ,00 |
| 01/2/2008 | 4,1000 | 5,13% | 4,1500 | 4,1500 | 4,0500 | 72.700 | ,00 |
| 31/1/2008 | 3,9000 | -1,27% | 3,9500 | 4,0000 | 3,8500 | 153.985 | ,00 |
| 30/1/2008 | 3,9500 | 1,28% | 3,9500 | 4,0500 | 3,9000 | 148.948 | ,00 |
| 29/1/2008 | 3,9000 | 0,00% | 3,9500 | 4,0500 | 3,8500 | 90.698 | ,00 |
| 28/1/2008 | 3,9000 | -3,70% | 4,0500 | 4,0500 | 3,9000 | 30.846 | ,00 |
| 25/1/2008 | 4,0500 | -3,57% | 4,2500 | 4,2500 | 4,0000 | 65.877 | ,00 |
| 24/1/2008 | 4,2000 | 2,44% | 4,2000 | 4,2000 | 4,0500 | 51.054 | ,00 |
| 23/1/2008 | 4,1000 | -1,20% | 4,2500 | 4,3500 | 4,0000 | 61.775 | ,00 |
| 22/1/2008 | 4,1500 | 1,22% | 4,0000 | 4,1500 | 3,7000 | 166.945 | ,00 |
| 21/1/2008 | 4,1000 | -6,82% | 4,4000 | 4,4000 | 4,0000 | 49.640 | ,00 |
| 18/1/2008 | 4,4000 | -2,22% | 4,4500 | 4,6000 | 4,3500 | 42.885 | ,00 |
| 17/1/2008 | 4,5000 | 2,27% | 4,4000 | 4,6000 | 4,3500 | 32.464 | ,00 |
| 16/1/2008 | 4,4000 | 2,33% | 4,2000 | 4,5000 | 4,1000 | 33.430 | ,00 |
| 15/1/2008 | 4,3000 | -11,34% | 4,8500 | 4,8500 | 4,3000 | 62.044 | ,00 |
| 14/1/2008 | 4,8500 | -1,02% | 4,9000 | 5,0000 | 4,8000 | 29.579 | ,00 |
| 11/1/2008 | 4,9000 | -1,01% | 5,0000 | 5,0500 | 4,7500 | 116.207 | ,00 |
| 10/1/2008 | 4,9500 | -1,98% | 5,0000 | 5,1000 | 4,8500 | 197.116 | ,00 |
| 09/1/2008 | 5,0500 | 0,00% | 5,0500 | 5,1000 | 5,0000 | 78.899 | ,00 |
| 08/1/2008 | 5,0500 | 3,06% | 5,0000 | 5,0500 | 4,9500 | 55.725 | ,00 |
| 07/1/2008 | 4,9000 | -2,97% | 4,9500 | 5,1500 | 4,8500 | 166.062 | ,00 |
| 04/1/2008 | 5,0500 | 0,00% | 5,1000 | 5,2000 | 5,0000 | 127.154 | ,00 |
| 03/1/2008 | 5,0500 | -3,81% | 5,3000 | 5,3500 | 4,9500 | 267.887 | ,00 |
| 02/1/2008 | 5,2500 | 14,13% | 4,6000 | 5,2500 | 4,6000 | 73.530 | ,00 |
| 31/12/2007 | 4,6000 | 0,00% | 4,6000 | 4,7000 | 4,6000 | 26.816 | 123.737,55 |
| 28/12/2007 | 4,6000 | 0,00% | 4,6000 | 4,7500 | 4,6000 | 43.278 | 201.506,72 |
| 27/12/2007 | 4,6000 | 0,00% | 4,6000 | 4,6500 | 4,5500 | 49.126 | 226.094,96 |
| 24/12/2007 | 4,6000 | 1,10% | 4,6500 | 4,7000 | 4,5500 | 34.780 | 159.911,87 |
| 21/12/2007 | 4,5500 | 0,00% | 4,7000 | 4,7000 | 4,5500 | 50.004 | 228.411,23 |
| 20/12/2007 | 4,5500 | -1,09% | 4,8000 | 4,8000 | 4,5000 | 178.693 | 826.790,87 |
| 19/12/2007 | 4,6000 | 5,75% | 4,4500 | 4,6000 | 4,4000 | 119.464 | 536.018,54 |
| 18/12/2007 | 4,3500 | -1,14% | 4,4000 | 4,5000 | 4,3500 | 98.631 | 433.538,00 |
| 17/12/2007 | 4,4000 | 0,00% | 4,4000 | 4,4500 | 4,3000 | 90.531 | 396.392,56 |
| 14/12/2007 | 4,4000 | -1,12% | 4,5000 | 4,5000 | 4,4000 | 115.458 | 512.319,92 |
| 13/12/2007 | 4,4500 | -2,20% | 4,6000 | 4,6000 | 4,3500 | 97.295 | 433.769,21 |
| 12/12/2007 | 4,5500 | 1,11% | 4,4000 | 4,7000 | 4,3500 | 147.806 | 670.073,64 |
| 11/12/2007 | 4,5000 | 11,11% | 4,0500 | 4,6000 | 4,0500 | 344.093 | 1.504.126,48 |
| 10/12/2007 | 4,0500 | 2,53% | 3,9000 | 4,0500 | 3,8500 | 55.188 | 218.448,61 |
| 07/12/2007 | 3,9500 | -1,25% | 3,9500 | 4,0500 | 3,9500 | 65.807 | 262.333,86 |
| 06/12/2007 | 4,0000 | 0,00% | 4,1000 | 4,1000 | 3,9500 | 72.581 | 291.846,23 |
| 05/12/2007 | 4,0000 | 0,00% | 3,9500 | 4,0500 | 3,9000 | 145.147 | 579.437,02 |
| 04/12/2007 | 4,0000 | -2,44% | 4,1000 | 4,1000 | 3,9500 | 77.968 | 311.127,89 |
| 03/12/2007 | 4,1000 | 0,00% | 4,0000 | 4,1000 | 3,9500 | 64.279 | 256.734,85 |
| 30/11/2007 | 4,1000 | -1,20% | 4,1000 | 4,1500 | 4,0500 | 91.552 | 374.960,95 |
| 29/11/2007 | 4,1500 | 0,00% | 4,2000 | 4,2000 | 4,0500 | 123.357 | 509.692,19 |
| 28/11/2007 | 4,1500 | 1,22% | 4,1500 | 4,1500 | 3,9500 | 226.478 | 923.723,59 |
| 27/11/2007 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 3,9500 | 289.217 | 1.168.366,42 |
| 26/11/2007 | 4,1000 | -3,53% | 4,3500 | 4,3500 | 4,0500 | 133.246 | 551.731,60 |
| 23/11/2007 | 4,2500 | 2,41% | 4,1500 | 4,3000 | 4,1500 | 67.751 | ,00 |
| 22/11/2007 | 4,1500 | 0,00% | 4,1000 | 4,2500 | 4,1000 | 82.161 | 627.591,14 |
| 21/11/2007 | 4,1500 | -2,35% | 4,1500 | 4,2000 | 4,0500 | 209.711 | 861.960,83 |
| 20/11/2007 | 4,2500 | 1,19% | 4,2000 | 4,2500 | 4,1000 | 122.454 | 507.146,43 |
| 19/11/2007 | 4,2000 | -3,45% | 4,3500 | 4,3500 | 4,1000 | 107.944 | 451.021,02 |
| 16/11/2007 | 4,3500 | 2,35% | 4,0000 | 4,3500 | 4,0000 | 213.448 | 883.554,70 |
| 15/11/2007 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,1000 | 157.634 | 652.260,23 |
| 14/11/2007 | 4,2500 | 14,86% | 4,0000 | 4,2500 | 4,0000 | 339.264 | 1.399.923,38 |
| 13/11/2007 | 3,7000 | -16,85% | 4,4500 | 4,4500 | 3,5500 | 514.184 | 1.973.565,01 |
| 12/11/2007 | 4,4500 | -15,24% | 5,2500 | 5,2500 | 4,4500 | 355.746 | 1.677.915,74 |
| 09/11/2007 | 5,2500 | -4,55% | 5,4500 | 5,6000 | 5,0500 | 256.158 | 1.360.239,86 |
| 08/11/2007 | 5,5000 | -5,17% | 5,7000 | 5,7000 | 5,5000 | 177.779 | 990.948,30 |
| 07/11/2007 | 5,8000 | -0,85% | 5,8500 | 5,9000 | 5,7000 | 99.472 | 575.034,48 |
| 06/11/2007 | 5,8500 | -1,68% | 5,9500 | 5,9500 | 5,7500 | 106.253 | 621.876,22 |
| 05/11/2007 | 5,9500 | -0,83% | 6,0000 | 6,0500 | 5,8500 | 52.048 | 308.086,78 |
| 02/11/2007 | 6,0000 | 0,00% | 5,9000 | 6,1000 | 5,8500 | 176.907 | 1.052.428,31 |
| 01/11/2007 | 6,0000 | -2,44% | 6,1500 | 6,2500 | 5,9000 | 110.074 | 661.245,18 |
| 31/10/2007 | 6,1500 | 1,65% | 6,0500 | 6,3000 | 6,0500 | 121.088 | 745.692,82 |
| 30/10/2007 | 6,0500 | -1,63% | 6,2500 | 6,4000 | 6,0500 | 419.089 | 2.588.970,27 |
| 29/10/2007 | 6,1500 | -1,60% | 6,3500 | 6,4500 | 6,1500 | 123.612 | 771.509,81 |
| 26/10/2007 | 6,2500 | -3,85% | 6,5000 | 6,6000 | 6,2500 | 197.512 | 1.253.288,08 |
| 25/10/2007 | 6,5000 | 0,00% | 6,6000 | 6,6500 | 6,5000 | 195.159 | 1.277.664,08 |
| 24/10/2007 | 6,5000 | -2,99% | 6,6500 | 6,7500 | 6,4500 | 191.415 | 1.257.484,03 |
| 23/10/2007 | 6,7000 | 0,75% | 6,7000 | 6,8000 | 6,6500 | 44.751 | 300.736,79 |
| 22/10/2007 | 6,6500 | -2,21% | 6,6000 | 6,7500 | 6,5500 | 105.452 | 701.445,64 |
| 19/10/2007 | 6,8000 | 0,74% | 6,8000 | 6,8500 | 6,7000 | 95.469 | 647.457,40 |
| 18/10/2007 | 6,7500 | 0,00% | 6,8500 | 7,0000 | 6,7500 | 162.863 | 1.117.666,69 |
| 17/10/2007 | 6,7500 | 0,00% | 6,7500 | 6,9000 | 6,7500 | 118.881 | 810.016,60 |
| 16/10/2007 | 6,7500 | -0,74% | 6,7500 | 6,9000 | 6,7000 | 162.250 | 1.098.426,01 |
| 15/10/2007 | 6,8000 | -0,73% | 6,7500 | 7,0500 | 6,7000 | 162.200 | 1.108.986,90 |
| 12/10/2007 | 6,8500 | -1,44% | 6,9000 | 6,9500 | 6,8000 | 106.143 | 727.793,50 |
| 11/10/2007 | 6,9500 | 0,00% | 7,0000 | 7,1500 | 6,9500 | 153.550 | 1.077.929,25 |
| 10/10/2007 | 6,9500 | -6,08% | 7,4000 | 7,4000 | 6,8000 | 353.478 | 2.469.506,15 |
| 09/10/2007 | 7,4000 | -3,90% | 7,7000 | 7,7500 | 7,1500 | 293.266 | 2.159.836,70 |
| 08/10/2007 | 7,7000 | 0,65% | 7,7000 | 8,1000 | 7,6000 | 196.207 | 1.525.313,72 |
| 05/10/2007 | 7,6500 | -3,77% | 7,8500 | 8,1000 | 7,6500 | 164.067 | 1.279.725,39 |
| 04/10/2007 | 7,9500 | -2,45% | 7,9500 | 8,1000 | 7,7000 | 165.363 | 1.301.126,16 |
| 03/10/2007 | 8,1500 | 12,41% | 7,2500 | 8,3000 | 7,2500 | 538.593 | 4.161.812,42 |
| 02/10/2007 | 7,2500 | 4,32% | 7,2500 | 7,3000 | 7,0000 | 212.282 | 1.516.604,02 |
| 01/10/2007 | 6,9500 | 1,46% | 6,8500 | 7,0500 | 6,8500 | 85.184 | 594.986,23 |
| 28/9/2007 | 6,8500 | 4,58% | 6,5500 | 7,1500 | 6,4500 | 384.609 | 2.658.873,56 |
| 27/9/2007 | 6,5500 | 0,00% | 6,6000 | 6,6500 | 6,5000 | 185.730 | 1.223.394,19 |
| 26/9/2007 | 6,5500 | -2,24% | 6,7500 | 6,8500 | 6,5500 | 125.603 | 838.596,25 |
| 25/9/2007 | 6,7000 | 1,52% | 6,6500 | 6,8000 | 6,5500 | 124.768 | 831.721,33 |
| 24/9/2007 | 6,6000 | -0,75% | 6,7000 | 6,7000 | 6,5500 | 173.651 | 1.147.432,55 |
| 21/9/2007 | 6,6500 | 0,00% | 6,6000 | 6,9000 | 6,6000 | 88.563 | 599.421,20 |
| 20/9/2007 | 6,6500 | -1,48% | 6,7500 | 6,7500 | 6,6000 | 56.814 | 380.648,78 |
| 19/9/2007 | 6,7500 | 2,27% | 6,8000 | 6,9000 | 6,6500 | 79.973 | 539.823,12 |
| 18/9/2007 | 6,6000 | -2,94% | 6,7500 | 6,8000 | 6,4500 | 271.110 | 1.786.454,62 |
| 17/9/2007 | 6,8000 | -1,45% | 7,1000 | 7,1000 | 6,7500 | 45.780 | 315.012,21 |
| 14/9/2007 | 6,9000 | -2,82% | 7,1500 | 7,2000 | 6,9000 | 61.858 | 431.612,89 |
| 13/9/2007 | 7,1000 | -0,70% | 7,1000 | 7,2000 | 7,0000 | 26.692 | 188.936,03 |
| 12/9/2007 | 7,1500 | 0,00% | 7,1500 | 7,2500 | 7,0500 | 27.429 | 196.446,67 |
| 11/9/2007 | 7,1500 | -0,69% | 7,4000 | 7,4000 | 7,1500 | 33.087 | 238.790,89 |
| 10/9/2007 | 7,2000 | 0,00% | 7,2500 | 7,4000 | 7,1500 | 62.518 | 451.809,14 |
| 07/9/2007 | 7,2000 | -2,70% | 7,4000 | 7,6500 | 7,2000 | 107.237 | 794.333,82 |
| 06/9/2007 | 7,4000 | -1,33% | 7,5500 | 7,6500 | 7,3500 | 26.987 | 201.727,50 |
| 05/9/2007 | 7,5000 | -2,60% | 7,8000 | 7,8000 | 7,4500 | 22.144 | 167.864,37 |
| 04/9/2007 | 7,7000 | -1,91% | 7,7500 | 7,9000 | 7,7000 | 22.542 | 174.924,59 |
| 03/9/2007 | 7,8500 | 1,95% | 7,7500 | 7,9000 | 7,7000 | 37.760 | 294.978,26 |
| 31/8/2007 | 7,7000 | 1,32% | 7,7000 | 7,9000 | 7,6500 | 41.317 | 320.095,78 |
| 30/8/2007 | 7,6000 | 0,00% | 8,0000 | 8,0000 | 7,5500 | 37.416 | 293.244,49 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,0000 | 1,35 % | 0,2000 | 2 |
| ΦΡΙΓΟ | 0,5060 | 1,20 % | 0,0060 | 500 |
| ΝΑΥΠ | 1,4200 | 1,07 % | 0,0150 | 100 |
| ΠΕΤΡΟ | 8,8200 | 0,92 % | 0,0800 | 820 |
| ΕΥΔΑΠ | 6,9300 | 0,87 % | 0,0600 | 1.070 |
| ΞΥΛΚ | 0,2600 | 0,78 % | 0,0020 | 5.600 |
| ΟΡΙΛΙΝΑ | 0,8040 | 0,50 % | 0,0040 | 1.900 |
| ΚΥΡΙΟ | 2,0600 | 0,49 % | 0,0100 | 4.005 |
| ΟΛΠ | 43,6500 | 0,46 % | 0,2000 | 56 |
| ΠΑΠ | 3,0300 | 0,33 % | 0,0100 | 5 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,9300 | -1,26 % | -0,1650 | 1.124.601 |
| ΙΝΛΟΤ | 1,0900 | -2,33 % | -0,0260 | 957.314 |
| ΠΕΙΡ | 6,8920 | -1,60 % | -0,1120 | 863.008 |
| ΑΛΦΑ | 3,4530 | -1,03 % | -0,0360 | 639.788 |
| MTLN | 43,9800 | -0,99 % | -0,4400 | 536.722 |
| ΕΛΠΕ | 7,7250 | -2,15 % | -0,1700 | 491.303 |
| ΕΥΡΩΒ | 3,2790 | -0,33 % | -0,0110 | 359.469 |
| ΔΕΗ | 15,6000 | -0,64 % | -0,1000 | 338.361 |
| BOCHGR | 7,9400 | -0,75 % | -0,0600 | 279.544 |
| ΜΠΕΛΑ | 27,9200 | -0,99 % | -0,2800 | 264.757 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0900 | -2,33 % | 875.241 | 957,3χιλ. |
| ΑΛΦΑ | 3,4530 | -1,03 % | 185.791 | 639,8χιλ. |
| ΠΕΙΡ | 6,8920 | -1,60 % | 125.561 | 863χιλ. |
| ΕΥΡΩΒ | 3,2790 | -0,33 % | 110.046 | 359,5χιλ. |
| ΕΤΕ | 12,9300 | -1,26 % | 87.130 | 1,12εκ. |
| ΕΛΠΕ | 7,7250 | -2,15 % | 63.570 | 491,3χιλ. |
| CREDIA | 1,4960 | -1,45 % | 52.875 | 79.736 |
| BOCHGR | 7,9400 | -0,75 % | 35.313 | 279,5χιλ. |
| ΔΕΗ | 15,6000 | -0,64 % | 21.700 | 338,4χιλ. |
| ΛΑΜΔΑ | 7,3300 | -0,95 % | 16.057 | 117,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,0600 | 0,49 % | 4.005 | 0,05 % |
| ΙΝΛΟΤ | 1,0900 | -2,33 % | 875.241 | 0,05 % |
| ΠΑΙΡ | 0,8700 | -3,33 % | 1.761 | 0,04 % |
| EIS | 1,6340 | -1,21 % | 3.235 | 0,02 % |
| ΕΛΠΕ | 7,7250 | -2,15 % | 63.570 | 0,02 % |
| ΒΙΟΣΚ | 3,0400 | -2,25 % | 2.969 | 0,02 % |
| ΠΡΟΦ | 7,2400 | -1,50 % | 4.130 | 0,02 % |
| ΙΝΛΙΦ | 5,5600 | -1,42 % | 2.900 | 0,02 % |
| AEM | 6,1000 | -0,41 % | 8.949 | 0,02 % |
| ΚΟΥΑΛ | 1,3880 | -0,57 % | 3.632 | 0,01 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 3,0100 | -3,06 % | 2.961 | 3,38 % |
| CREDIA | 1,4960 | -1,45 % | 52.875 | 3,16 % |
| EIS | 1,6340 | -1,21 % | 3.235 | 3,14 % |
| ΜΑΘΙΟ | 0,8000 | -4,76 % | 351 | 2,38 % |
| ΕΛΠΕ | 7,7250 | -2,15 % | 63.570 | 2,34 % |
| OPTIMA | 7,9600 | -1,12 % | 3.238 | 2,24 % |
| ΠΕΡΦ | 7,0700 | -2,21 % | 991 | 2,21 % |
| ΑΒΑΞ | 2,3450 | -1,88 % | 8.933 | 2,09 % |
| ΒΙΟ | 8,5300 | -2,63 % | 14.114 | 2,05 % |
| ΕΛΤΟΝ | 2,0000 | -1,96 % | 2.146 | 1,96 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|