| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1572 | -9,97 % | -0,0174 | 497.233 |
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | -0,0410 | 682.273 |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | -0,0060 | 4.034.677 |
| TITC | 52,4000 | -9,19 % | -5,3000 | 276.948 |
| ΝΤΟΤΣΟΦΤ | 24,4000 | -6,15 % | -1,6000 | 22 |
| ΕΥΡΩΒ | 3,9590 | -5,51 % | -0,2310 | 11.485.981 |
| ΕΛΧΑ | 4,6850 | -5,26 % | -0,2600 | 250.794 |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | -0,0200 | 1.806.310 |
| ΠΕΙΡ | 8,2860 | -4,76 % | -0,4140 | 6.557.617 |
| ACAG | 7,6500 | -4,38 % | -0,3500 | 88.633 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
16,6100 €
-0,5800 (-3,37%)
- Άνοιγμα 17,1900
- Υψηλό 17,1900
- Χαμηλό 16,6100
- Όγκος 673.636
- Τζίρος 11.331.782 €
- Πράξεις 3.334
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/2/2009 | 18,8940 | -0,30% | 18,7820 | 19,1760 | 18,7820 | 531.984 | ,00 |
| 20/2/2009 | 18,9510 | -0,98% | 18,7070 | 18,9510 | 18,5940 | 438.880 | ,00 |
| 19/2/2009 | 19,1380 | 1,49% | 18,5750 | 19,1940 | 18,5750 | 795.483 | ,00 |
| 18/2/2009 | 18,8570 | -0,50% | 18,7630 | 19,1940 | 18,6880 | 591.163 | ,00 |
| 17/2/2009 | 18,9510 | -0,98% | 18,9130 | 19,1380 | 18,6690 | 539.357 | ,00 |
| 16/2/2009 | 19,1380 | 0,79% | 18,9130 | 19,2880 | 18,9130 | 738.953 | ,00 |
| 13/2/2009 | 18,9880 | -2,69% | 19,7010 | 19,8890 | 18,9880 | 562.683 | ,00 |
| 12/2/2009 | 19,5130 | -1,24% | 19,7570 | 19,7950 | 19,3260 | 549.096 | ,00 |
| 11/2/2009 | 19,7570 | -4,19% | 20,2080 | 20,4330 | 19,7200 | 610.477 | ,00 |
| 10/2/2009 | 20,6200 | 0,00% | 20,2640 | 20,6200 | 20,0580 | 427.094 | ,00 |
| 09/2/2009 | 20,6200 | 0,55% | 20,5080 | 20,7140 | 20,0010 | 544.402 | ,00 |
| 06/2/2009 | 20,5080 | 4,60% | 20,0760 | 20,5080 | 19,5510 | 537.027 | ,00 |
| 05/2/2009 | 19,6070 | -2,79% | 20,1700 | 20,3950 | 19,6070 | 487.017 | ,00 |
| 04/2/2009 | 20,1700 | 0,09% | 20,1510 | 20,1700 | 18,8000 | 2.004.543 | ,00 |
| 03/2/2009 | 20,1510 | -3,25% | 21,1080 | 21,1650 | 19,8700 | 668.811 | ,00 |
| 02/2/2009 | 20,8270 | -2,63% | 21,3900 | 21,4080 | 20,8270 | 632.806 | ,00 |
| 30/1/2009 | 21,3900 | 2,99% | 20,6580 | 21,3900 | 20,3390 | 643.291 | ,00 |
| 29/1/2009 | 20,7700 | 1,55% | 20,4520 | 20,7700 | 20,3580 | 854.095 | ,00 |
| 28/1/2009 | 20,4520 | 1,40% | 20,2640 | 20,4520 | 20,2640 | 964.709 | ,00 |
| 27/1/2009 | 20,1700 | 1,03% | 19,9830 | 20,4700 | 19,9450 | 748.341 | ,00 |
| 26/1/2009 | 19,9640 | 1,33% | 19,7010 | 19,9830 | 19,6070 | 445.419 | ,00 |
| 23/1/2009 | 19,7010 | -3,23% | 20,5450 | 20,5450 | 19,6070 | 479.994 | ,00 |
| 22/1/2009 | 20,3580 | 0,00% | 20,4520 | 20,6390 | 20,0010 | 699.548 | ,00 |
| 21/1/2009 | 20,3580 | 2,84% | 19,3440 | 20,6390 | 19,2700 | 1.786.643 | ,00 |
| 20/1/2009 | 19,7950 | 0,48% | 19,4570 | 19,7950 | 19,2700 | 825.703 | ,00 |
| 19/1/2009 | 19,7010 | -3,23% | 20,2640 | 20,2640 | 19,6820 | 716.619 | ,00 |
| 16/1/2009 | 20,3580 | 5,96% | 19,2130 | 20,3580 | 19,2130 | 2.134.746 | ,00 |
| 15/1/2009 | 19,2130 | 0,59% | 18,5750 | 19,2130 | 18,2000 | 922.520 | ,00 |
| 14/1/2009 | 19,1010 | -3,05% | 19,7010 | 19,9260 | 18,9130 | 829.075 | ,00 |
| 13/1/2009 | 19,7010 | -4,11% | 19,9640 | 20,3010 | 19,4200 | 753.268 | ,00 |
| 12/1/2009 | 20,5450 | 1,01% | 20,2080 | 20,8270 | 20,1330 | 620.999 | ,00 |
| 09/1/2009 | 20,3390 | -1,81% | 20,3580 | 20,9960 | 20,3390 | 512.560 | ,00 |
| 08/1/2009 | 20,7140 | 5,24% | 19,6070 | 20,7140 | 19,6070 | 694.554 | ,00 |
| 07/1/2009 | 19,6820 | -3,94% | 20,6200 | 20,6390 | 19,6820 | 719.260 | ,00 |
| 05/1/2009 | 20,4890 | 2,44% | 20,5450 | 20,6580 | 19,9260 | 572.609 | ,00 |
| 02/1/2009 | 20,0010 | 3,09% | 19,7010 | 20,0010 | 19,5320 | 310.025 | ,00 |
| 31/12/2008 | 19,4010 | -4,35% | 20,1700 | 20,5830 | 19,4010 | 209.076 | ,00 |
| 30/12/2008 | 20,2830 | 3,35% | 19,7760 | 20,2830 | 19,4200 | 335.024 | ,00 |
| 29/12/2008 | 19,6260 | -0,66% | 19,7570 | 19,7570 | 19,3630 | 266.526 | ,00 |
| 24/12/2008 | 19,7570 | -1,31% | 20,0390 | 20,0390 | 19,5320 | 155.933 | ,00 |
| 23/12/2008 | 20,0200 | 1,62% | 19,9260 | 20,0950 | 19,7010 | 290.565 | ,00 |
| 22/12/2008 | 19,7010 | -2,42% | 20,0760 | 20,3200 | 19,5510 | 387.996 | ,00 |
| 19/12/2008 | 20,1890 | 1,51% | 20,3580 | 20,3580 | 19,3260 | 1.161.439 | ,00 |
| 18/12/2008 | 19,8890 | 6,32% | 18,9880 | 19,8890 | 18,7250 | 1.399.045 | ,00 |
| 17/12/2008 | 18,7070 | 1,32% | 18,0310 | 18,7070 | 17,9190 | 724.268 | ,00 |
| 16/12/2008 | 18,4630 | -1,79% | 18,8000 | 18,8000 | 18,2940 | 1.303.130 | ,00 |
| 15/12/2008 | 18,8000 | -7,22% | 19,9830 | 20,0200 | 18,8000 | 663.586 | ,00 |
| 12/12/2008 | 20,2640 | 1,70% | 20,2080 | 20,4330 | 19,8890 | 1.560.406 | ,00 |
| 11/12/2008 | 19,9260 | 0,19% | 19,7950 | 20,1140 | 19,4200 | 751.971 | ,00 |
| 10/12/2008 | 19,8890 | 1,05% | 19,9640 | 20,1700 | 19,4200 | 1.109.837 | ,00 |
| 09/12/2008 | 19,6820 | 2,54% | 19,1940 | 19,6820 | 19,0440 | 810.793 | ,00 |
| 08/12/2008 | 19,1940 | 6,23% | 18,7440 | 19,2880 | 18,3880 | 695.947 | ,00 |
| 05/12/2008 | 18,0690 | -3,70% | 18,6690 | 18,9510 | 18,0690 | 472.718 | ,00 |
| 04/12/2008 | 18,7630 | 5,26% | 18,4250 | 18,8570 | 18,3880 | 722.264 | ,00 |
| 03/12/2008 | 17,8250 | -0,83% | 17,9750 | 18,6310 | 17,8250 | 685.714 | ,00 |
| 02/12/2008 | 17,9750 | 1,59% | 17,8060 | 17,9750 | 17,1310 | 601.865 | ,00 |
| 01/12/2008 | 17,6930 | -2,68% | 18,3690 | 18,3690 | 17,6000 | 464.889 | ,00 |
| 28/11/2008 | 18,1810 | -0,31% | 18,2370 | 18,2940 | 17,5810 | 661.215 | ,00 |
| 27/11/2008 | 18,2370 | 0,62% | 17,9750 | 18,4630 | 17,6370 | 587.388 | ,00 |
| 26/11/2008 | 18,1250 | 0,63% | 17,6000 | 18,2000 | 17,3560 | 526.616 | ,00 |
| 25/11/2008 | 18,0120 | 2,67% | 17,9940 | 18,3880 | 17,8060 | 929.197 | ,00 |
| 24/11/2008 | 17,5430 | 2,18% | 17,1680 | 17,9000 | 17,0740 | 832.092 | ,00 |
| 21/11/2008 | 17,1680 | -4,99% | 17,7310 | 17,9190 | 16,8870 | 885.517 | ,00 |
| 20/11/2008 | 18,0690 | -5,59% | 18,4810 | 18,6310 | 17,7870 | 706.050 | ,00 |
| 19/11/2008 | 19,1380 | 1,29% | 18,8940 | 19,3440 | 18,8380 | 633.875 | ,00 |
| 18/11/2008 | 18,8940 | 4,68% | 18,2750 | 18,8940 | 17,6750 | 490.466 | ,00 |
| 17/11/2008 | 18,0500 | -2,83% | 18,6690 | 18,6690 | 17,4120 | 439.771 | ,00 |
| 14/11/2008 | 18,5750 | -0,71% | 19,5130 | 19,6070 | 18,5380 | 474.632 | ,00 |
| 13/11/2008 | 18,7070 | 4,95% | 17,8250 | 18,7630 | 17,8060 | 543.530 | ,00 |
| 12/11/2008 | 17,8250 | 2,04% | 17,2620 | 18,2190 | 16,8300 | 746.076 | ,00 |
| 11/11/2008 | 17,4680 | -4,52% | 18,2940 | 18,2940 | 16,9050 | 481.452 | ,00 |
| 10/11/2008 | 18,2940 | 9,68% | 17,2060 | 18,2940 | 17,0740 | 588.961 | ,00 |
| 07/11/2008 | 16,6800 | 1,60% | 16,8870 | 17,0370 | 16,4170 | 666.346 | ,00 |
| 06/11/2008 | 16,4170 | -2,78% | 16,3430 | 16,7180 | 16,3430 | 1.181.053 | ,00 |
| 05/11/2008 | 16,8870 | -0,88% | 17,2620 | 17,2810 | 16,6990 | 1.192.742 | ,00 |
| 04/11/2008 | 17,0370 | 7,20% | 16,3050 | 17,2620 | 16,2300 | 1.630.896 | ,00 |
| 03/11/2008 | 15,8920 | -0,71% | 16,0050 | 16,2110 | 15,7610 | 1.090.113 | ,00 |
| 31/10/2008 | 16,0050 | -1,95% | 15,7610 | 16,0050 | 15,4610 | 1.308.354 | ,00 |
| 30/10/2008 | 16,3240 | -3,55% | 17,6370 | 17,6370 | 16,1740 | 812.197 | ,00 |
| 29/10/2008 | 16,9240 | 3,09% | 17,5620 | 17,6750 | 16,9050 | 1.199.101 | ,00 |
| 27/10/2008 | 16,4170 | -4,90% | 17,2620 | 17,2620 | 16,1360 | 456.782 | ,00 |
| 24/10/2008 | 17,2620 | -1,60% | 17,4310 | 17,4310 | 15,8550 | 1.135.698 | ,00 |
| 23/10/2008 | 17,5430 | 2,18% | 17,2430 | 17,5430 | 16,7740 | 1.127.891 | ,00 |
| 22/10/2008 | 17,1680 | -4,59% | 17,4870 | 17,6750 | 16,5300 | 711.477 | ,00 |
| 21/10/2008 | 17,9940 | -1,23% | 18,2190 | 18,2560 | 17,6000 | 538.337 | ,00 |
| 20/10/2008 | 18,2190 | 1,15% | 18,2940 | 18,3880 | 17,3370 | 472.477 | ,00 |
| 17/10/2008 | 18,0120 | -1,44% | 18,6130 | 18,6690 | 17,4310 | 736.947 | ,00 |
| 16/10/2008 | 18,2750 | -4,98% | 19,2320 | 19,2320 | 17,8250 | 1.021.246 | ,00 |
| 15/10/2008 | 19,2320 | 0,29% | 19,0820 | 19,7390 | 18,9880 | 746.672 | ,00 |
| 14/10/2008 | 19,1760 | 3,24% | 19,0260 | 19,4380 | 18,8380 | 652.804 | ,00 |
| 13/10/2008 | 18,5750 | 0,00% | 18,7630 | 19,3070 | 18,5750 | 1.244.159 | ,00 |
| 10/10/2008 | 18,5750 | -3,42% | 17,8440 | 19,0440 | 17,8440 | 816.068 | ,00 |
| 09/10/2008 | 19,2320 | 0,00% | 18,9510 | 19,2320 | 18,9510 | 1.141.201 | ,00 |
| 08/10/2008 | 19,2320 | -4,20% | 18,7630 | 20,2830 | 18,3880 | 710.502 | ,00 |
| 07/10/2008 | 20,0760 | 2,89% | 19,5130 | 20,2830 | 19,3820 | 1.271.108 | ,00 |
| 06/10/2008 | 19,5130 | -0,95% | 18,8940 | 19,6820 | 18,7440 | 503.942 | ,00 |
| 03/10/2008 | 19,7010 | -0,47% | 20,0760 | 20,1700 | 19,5320 | 656.109 | ,00 |
| 02/10/2008 | 19,7950 | 2,93% | 19,2320 | 20,0580 | 19,2320 | 637.787 | ,00 |
| 01/10/2008 | 19,2320 | -5,18% | 20,6020 | 20,6020 | 19,1190 | 1.135.842 | ,00 |
| 30/9/2008 | 20,2830 | -0,37% | 19,7010 | 21,0140 | 19,6070 | 857.639 | ,00 |
| 29/9/2008 | 20,3580 | -2,25% | 20,2450 | 20,3580 | 19,8510 | 645.226 | ,00 |
| 26/9/2008 | 20,8270 | -1,33% | 20,7890 | 21,2020 | 20,6200 | 457.853 | ,00 |
| 25/9/2008 | 21,1080 | 1,35% | 20,8270 | 21,2960 | 20,6770 | 385.820 | ,00 |
| 24/9/2008 | 20,8270 | -3,89% | 21,8020 | 21,8020 | 20,8270 | 992.373 | ,00 |
| 23/9/2008 | 21,6710 | -0,09% | 22,0280 | 22,0280 | 20,8640 | 494.059 | ,00 |
| 22/9/2008 | 21,6900 | -1,53% | 22,0280 | 22,1210 | 21,0890 | 480.301 | ,00 |
| 19/9/2008 | 22,0280 | 2,98% | 21,8210 | 22,4220 | 21,4080 | 1.318.295 | ,00 |
| 18/9/2008 | 21,3900 | 0,89% | 20,7330 | 21,3900 | 20,4700 | 780.466 | ,00 |
| 17/9/2008 | 21,2020 | 0,00% | 21,2020 | 21,3330 | 20,9020 | 303.478 | ,00 |
| 16/9/2008 | 21,2020 | 1,80% | 20,8270 | 21,2020 | 20,6200 | 802.875 | ,00 |
| 15/9/2008 | 20,8270 | 0,55% | 19,8890 | 21,2020 | 19,8890 | 1.464.716 | ,00 |
| 12/9/2008 | 20,7140 | 0,36% | 20,7330 | 21,4650 | 20,6020 | 441.921 | ,00 |
| 11/9/2008 | 20,6390 | -1,61% | 20,9770 | 21,0520 | 20,3580 | 898.105 | ,00 |
| 10/9/2008 | 20,9770 | -2,10% | 21,1080 | 21,5210 | 20,9770 | 624.678 | ,00 |
| 09/9/2008 | 21,4270 | -0,70% | 21,6710 | 21,6710 | 21,3900 | 249.486 | ,00 |
| 08/9/2008 | 21,5770 | -0,43% | 21,6710 | 22,2150 | 21,5770 | 246.780 | ,00 |
| 05/9/2008 | 21,6710 | -1,95% | 22,1030 | 22,1030 | 21,1830 | 471.009 | ,00 |
| 04/9/2008 | 22,1030 | 0,60% | 22,0090 | 22,1780 | 21,6520 | 406.342 | ,00 |
| 03/9/2008 | 21,9710 | -2,17% | 22,3280 | 22,3470 | 21,9530 | 441.419 | ,00 |
| 02/9/2008 | 22,4590 | -0,17% | 22,3840 | 22,5150 | 22,3090 | 217.650 | ,00 |
| 01/9/2008 | 22,4970 | -0,08% | 22,5150 | 22,6280 | 22,2530 | 166.863 | ,00 |
| 29/8/2008 | 22,5150 | 0,41% | 22,4220 | 22,5150 | 22,2150 | 510.805 | ,00 |
| 28/8/2008 | 22,4220 | 0,00% | 22,0840 | 22,5150 | 21,9900 | 322.795 | ,00 |
| 27/8/2008 | 22,4220 | 0,42% | 22,1970 | 22,5150 | 21,9340 | 524.881 | ,00 |
| 26/8/2008 | 22,3280 | 0,00% | 22,0460 | 22,5150 | 22,0460 | 420.071 | ,00 |
| 25/8/2008 | 22,3280 | 1,62% | 21,9710 | 22,3280 | 21,9710 | 757.574 | ,00 |
| 22/8/2008 | 21,9710 | -2,01% | 21,9900 | 22,2530 | 21,8770 | 343.929 | ,00 |
| 21/8/2008 | 22,4220 | -0,58% | 22,5150 | 22,5150 | 22,2900 | 549.032 | ,00 |
| 20/8/2008 | 22,5530 | -1,88% | 22,7590 | 22,8160 | 22,4400 | 446.029 | ,00 |
| 19/8/2008 | 22,9850 | -0,40% | 23,0780 | 23,0780 | 22,7410 | 676.043 | ,00 |
| 18/8/2008 | 23,0780 | 2,67% | 22,9850 | 23,0970 | 22,4780 | 858.769 | ,00 |
| 14/8/2008 | 22,4780 | 2,39% | 21,9530 | 22,5150 | 21,9530 | 402.604 | ,00 |
| 13/8/2008 | 21,9530 | -1,35% | 21,9150 | 22,1210 | 21,9150 | 249.085 | ,00 |
| 12/8/2008 | 22,2530 | 1,28% | 22,2340 | 22,5150 | 22,0460 | 430.564 | ,00 |
| 11/8/2008 | 21,9710 | -2,42% | 22,5150 | 22,7030 | 21,9710 | 245.569 | ,00 |
| 08/8/2008 | 22,5150 | 0,50% | 22,4030 | 22,8530 | 22,1970 | 323.688 | ,00 |
| 07/8/2008 | 22,4030 | -0,50% | 22,5150 | 22,9470 | 22,3280 | 507.388 | ,00 |
| 06/8/2008 | 22,5150 | 3,00% | 22,1210 | 22,5150 | 22,0460 | 629.151 | ,00 |
| 05/8/2008 | 21,8590 | -0,43% | 22,0840 | 22,0840 | 21,6900 | 589.652 | ,00 |
| 04/8/2008 | 21,9530 | 2,19% | 21,7840 | 21,9530 | 21,5020 | 213.450 | ,00 |
| 01/8/2008 | 21,4830 | -0,44% | 21,3520 | 21,7460 | 21,3330 | 220.050 | ,00 |
| 31/7/2008 | 21,5770 | 0,00% | 21,2960 | 21,9150 | 21,2770 | 397.737 | ,00 |
| 30/7/2008 | 21,5770 | 2,22% | 21,3900 | 21,7460 | 21,2400 | 604.183 | ,00 |
| 29/7/2008 | 21,1080 | -3,60% | 21,5400 | 21,5590 | 21,1080 | 219.668 | ,00 |
| 28/7/2008 | 21,8960 | 1,04% | 21,5770 | 22,0840 | 21,5770 | 340.991 | ,00 |
| 25/7/2008 | 21,6710 | -2,12% | 22,1400 | 22,1400 | 21,0140 | 648.459 | ,00 |
| 24/7/2008 | 22,1400 | 2,61% | 22,1400 | 22,1400 | 21,5770 | 245.654 | ,00 |
| 23/7/2008 | 21,5770 | 0,00% | 22,1970 | 22,5150 | 21,5770 | 495.030 | ,00 |
| 22/7/2008 | 21,5770 | 2,68% | 20,8270 | 21,6900 | 20,7700 | 310.115 | ,00 |
| 21/7/2008 | 21,0140 | -0,27% | 20,8270 | 21,1080 | 20,7700 | 599.471 | ,00 |
| 18/7/2008 | 21,0710 | -2,35% | 21,5770 | 21,8400 | 20,9960 | 931.209 | ,00 |
| 17/7/2008 | 21,5770 | 0,87% | 21,5770 | 21,9710 | 21,4080 | 904.508 | ,00 |
| 16/7/2008 | 21,3900 | 0,89% | 21,2020 | 21,4650 | 21,0330 | 495.982 | ,00 |
| 15/7/2008 | 21,2020 | -1,57% | 21,5400 | 21,6710 | 21,1460 | 650.187 | ,00 |
| 14/7/2008 | 21,5400 | 0,70% | 21,8400 | 21,9340 | 21,5400 | 166.292 | ,00 |
| 11/7/2008 | 21,3900 | -3,06% | 22,5150 | 22,5150 | 21,3900 | 512.067 | ,00 |
| 10/7/2008 | 22,0650 | 1,82% | 21,3900 | 22,5150 | 21,3900 | 614.433 | ,00 |
| 09/7/2008 | 21,6710 | 3,13% | 21,0140 | 22,0090 | 21,0140 | 706.486 | ,00 |
| 08/7/2008 | 21,0140 | -0,89% | 21,2020 | 21,2400 | 20,8460 | 521.009 | ,00 |
| 07/7/2008 | 21,2020 | 0,89% | 20,9390 | 21,3330 | 20,9390 | 411.453 | ,00 |
| 04/7/2008 | 21,0140 | -1,32% | 20,7330 | 21,3710 | 20,7330 | 289.053 | ,00 |
| 03/7/2008 | 21,2960 | 4,61% | 20,2640 | 21,4830 | 20,1890 | 1.250.890 | ,00 |
| 02/7/2008 | 20,3580 | -1,63% | 21,3710 | 21,4460 | 20,3200 | 1.302.949 | ,00 |
| 01/7/2008 | 20,6960 | -0,54% | 20,8080 | 20,9580 | 20,5640 | 872.351 | ,00 |
| 30/6/2008 | 20,8080 | -0,36% | 20,8830 | 20,9960 | 20,2640 | 787.720 | ,00 |
| 27/6/2008 | 20,8830 | -2,20% | 21,0140 | 21,1080 | 20,8270 | 619.753 | ,00 |
| 26/6/2008 | 21,3520 | 0,44% | 21,2960 | 21,3520 | 20,9390 | 488.519 | ,00 |
| 25/6/2008 | 21,2580 | 3,09% | 21,2020 | 21,4650 | 21,0140 | 790.533 | ,00 |
| 24/6/2008 | 20,6200 | -3,43% | 21,5770 | 21,5770 | 19,6260 | 1.669.560 | ,00 |
| 23/6/2008 | 21,3520 | -2,32% | 21,8590 | 22,0090 | 21,1080 | 333.973 | ,00 |
| 20/6/2008 | 21,8590 | 1,04% | 21,8590 | 22,3280 | 21,3900 | 1.322.033 | ,00 |
| 19/6/2008 | 21,6340 | -0,17% | 21,2210 | 21,6710 | 21,0710 | 623.878 | ,00 |
| 18/6/2008 | 21,6710 | 1,58% | 21,2020 | 21,6710 | 21,0710 | 848.563 | ,00 |
| 17/6/2008 | 21,3330 | -7,41% | 23,0410 | 23,0410 | 21,0710 | 1.429.020 | ,00 |
| 13/6/2008 | 23,0410 | 0,00% | 23,0600 | 23,5470 | 22,8340 | 556.953 | ,00 |
| 12/6/2008 | 23,0410 | -0,41% | 23,1350 | 23,3600 | 22,8160 | 511.500 | ,00 |
| 11/6/2008 | 23,1350 | -0,80% | 23,8290 | 23,8290 | 23,1350 | 721.532 | ,00 |
| 10/6/2008 | 23,3220 | 0,89% | 23,4540 | 23,4540 | 22,9850 | 480.911 | ,00 |
| 09/6/2008 | 23,1160 | -3,22% | 23,6980 | 23,6980 | 23,1160 | 509.196 | ,00 |
| 06/6/2008 | 23,8850 | 0,24% | 24,2040 | 24,2040 | 23,6600 | 524.161 | ,00 |
| 05/6/2008 | 23,8290 | 0,08% | 23,9230 | 24,4290 | 23,6790 | 1.016.578 | ,00 |
| 04/6/2008 | 23,8100 | -1,01% | 24,3920 | 24,3920 | 23,5470 | 798.123 | ,00 |
| 03/6/2008 | 24,0540 | -0,23% | 23,7730 | 24,3540 | 23,7160 | 486.327 | ,00 |
| 02/6/2008 | 24,1100 | 1,98% | 23,9980 | 24,3360 | 23,8660 | 410.490 | ,00 |
| 30/5/2008 | 23,6410 | -2,55% | 24,3920 | 24,3920 | 23,6410 | 1.087.752 | ,00 |
| 29/5/2008 | 24,2600 | -3,37% | 25,2360 | 25,2360 | 23,9410 | 835.152 | ,00 |
| 28/5/2008 | 25,1050 | 0,30% | 25,3300 | 25,3300 | 24,9920 | 887.244 | ,00 |
| 27/5/2008 | 25,0300 | 1,83% | 25,7990 | 26,0620 | 24,7670 | 2.388.743 | ,00 |
| 26/5/2008 | 24,5790 | 0,85% | 24,1850 | 24,6730 | 24,1670 | 246.473 | ,00 |
| 23/5/2008 | 24,3730 | 0,15% | 24,1100 | 24,6540 | 24,0170 | 525.898 | ,00 |
| 22/5/2008 | 24,3360 | 3,10% | 23,8100 | 24,4670 | 23,6410 | 740.745 | ,00 |
| 21/5/2008 | 23,6040 | 0,64% | 23,5290 | 23,6600 | 23,3970 | 757.587 | ,00 |
| 20/5/2008 | 23,4540 | 0,08% | 23,4350 | 23,5850 | 23,2660 | 902.359 | ,00 |
| 19/5/2008 | 23,4350 | -0,08% | 23,4540 | 23,7730 | 23,3600 | 1.375.260 | ,00 |
| 16/5/2008 | 23,4540 | -0,16% | 23,4720 | 23,6600 | 23,4540 | 599.424 | ,00 |
| 15/5/2008 | 23,4910 | 0,24% | 23,3600 | 23,5100 | 23,2290 | 713.263 | ,00 |
| 14/5/2008 | 23,4350 | -0,87% | 23,5100 | 24,0170 | 23,3790 | 621.194 | ,00 |
| 13/5/2008 | 23,6410 | 0,80% | 23,8100 | 23,8480 | 23,5470 | 1.055.008 | ,00 |
| 12/5/2008 | 23,4540 | -1,57% | 23,9230 | 24,1480 | 23,4540 | 268.706 | ,00 |
| 09/5/2008 | 23,8290 | -0,70% | 23,9980 | 24,0540 | 23,7910 | 557.459 | ,00 |
| 08/5/2008 | 23,9980 | -0,31% | 24,1480 | 24,2420 | 23,6410 | 513.243 | ,00 |
| 07/5/2008 | 24,0730 | 2,97% | 23,6790 | 24,3920 | 23,5850 | 740.240 | ,00 |
| 06/5/2008 | 23,3790 | 0,24% | 23,4350 | 23,6410 | 23,2470 | 773.369 | ,00 |
| 05/5/2008 | 23,3220 | -0,96% | 23,5470 | 23,8100 | 23,2660 | 498.042 | ,00 |
| 02/5/2008 | 23,5470 | 0,40% | 23,7160 | 23,7540 | 23,3410 | 441.995 | ,00 |
| 30/4/2008 | 23,4540 | 1,22% | 23,1720 | 23,4720 | 22,9470 | 615.394 | ,00 |
| 29/4/2008 | 23,1720 | -0,32% | 23,9230 | 23,9230 | 23,0220 | 748.943 | ,00 |
| 24/4/2008 | 23,2470 | 3,25% | 22,8910 | 23,2660 | 22,6090 | 503.225 | ,00 |
| 23/4/2008 | 22,5150 | -0,91% | 22,9850 | 23,0410 | 22,5150 | 462.556 | ,00 |
| 22/4/2008 | 22,7220 | 0,92% | 22,3280 | 22,8910 | 22,3280 | 578.234 | ,00 |
| 21/4/2008 | 22,5150 | -0,99% | 23,2660 | 23,2660 | 22,2150 | 1.319.082 | ,00 |
| 18/4/2008 | 22,7410 | -1,06% | 22,7030 | 22,7590 | 22,3470 | 532.952 | ,00 |
| 17/4/2008 | 22,9850 | 2,09% | 22,7970 | 22,9850 | 22,5720 | 519.190 | ,00 |
| 16/4/2008 | 22,5150 | -0,83% | 22,8910 | 22,8910 | 22,2900 | 1.316.614 | ,00 |
| 15/4/2008 | 22,7030 | 2,89% | 22,3840 | 22,7970 | 21,9900 | 830.957 | ,00 |
| 14/4/2008 | 22,0650 | -1,51% | 22,4030 | 22,4030 | 21,8020 | 898.806 | ,00 |
| 11/4/2008 | 22,4030 | 2,05% | 22,0650 | 22,4030 | 21,9710 | 828.897 | ,00 |
| 10/4/2008 | 21,9530 | 0,35% | 21,8590 | 22,1400 | 21,5960 | 1.166.800 | ,00 |
| 09/4/2008 | 21,8770 | 4,38% | 21,1080 | 21,8770 | 21,1080 | 884.313 | ,00 |
| 08/4/2008 | 20,9580 | -1,06% | 21,2770 | 21,2770 | 20,8270 | 485.368 | ,00 |
| 07/4/2008 | 21,1830 | 3,01% | 21,0140 | 21,1830 | 20,7700 | 747.432 | ,00 |
| 04/4/2008 | 20,5640 | 1,95% | 20,2080 | 20,9210 | 20,1700 | 843.966 | ,00 |
| 03/4/2008 | 20,1700 | -1,92% | 20,8830 | 20,8830 | 20,1330 | 852.360 | ,00 |
| 02/4/2008 | 20,5640 | -2,06% | 21,3710 | 21,3710 | 20,3770 | 1.206.561 | ,00 |
| 01/4/2008 | 20,9960 | -0,88% | 21,3900 | 21,5020 | 20,6020 | 742.816 | ,00 |
| 31/3/2008 | 21,1830 | 1,71% | 20,3200 | 21,3150 | 20,1140 | 406.657 | ,00 |
| 28/3/2008 | 20,8270 | -2,80% | 21,5770 | 21,5770 | 20,5830 | 1.406.221 | ,00 |
| 27/3/2008 | 21,4270 | 14,20% | 19,6820 | 21,6150 | 19,5130 | 2.228.766 | ,00 |
| 26/3/2008 | 18,7630 | 0,50% | 19,6450 | 19,6450 | 18,7630 | 1.209.771 | ,00 |
| 20/3/2008 | 18,6690 | 0,71% | 18,5380 | 19,1190 | 18,2000 | 925.024 | ,00 |
| 19/3/2008 | 18,5380 | 6,81% | 17,8250 | 18,5380 | 17,4310 | 937.314 | ,00 |
| 18/3/2008 | 17,3560 | -0,54% | 17,7680 | 17,9000 | 17,3560 | 1.128.300 | ,00 |
| 17/3/2008 | 17,4500 | -5,96% | 17,8810 | 18,0120 | 16,9990 | 1.430.586 | ,00 |
| 14/3/2008 | 18,5560 | 2,49% | 18,2560 | 18,7070 | 18,1060 | 1.331.694 | ,00 |
| 13/3/2008 | 18,1060 | -4,55% | 18,6690 | 18,8190 | 18,0120 | 1.235.187 | ,00 |
| 12/3/2008 | 18,9690 | 2,12% | 18,5750 | 19,2320 | 18,5750 | 1.093.434 | ,00 |
| 11/3/2008 | 18,5750 | 0,00% | 18,3310 | 18,8570 | 18,0870 | 1.032.874 | ,00 |
| 07/3/2008 | 18,5750 | -4,44% | 18,7630 | 19,1760 | 18,4440 | 1.581.668 | ,00 |
| 06/3/2008 | 19,4380 | -2,27% | 19,8890 | 20,1700 | 19,4380 | 1.121.108 | ,00 |
| 03/3/2008 | 19,8890 | -2,21% | 19,7010 | 20,1330 | 19,6070 | 519.465 | ,00 |
| 29/2/2008 | 20,3390 | -3,64% | 20,8270 | 20,8270 | 19,6070 | 1.888.753 | ,00 |
| 28/2/2008 | 21,1080 | -1,32% | 21,3900 | 21,5770 | 20,7330 | 497.642 | ,00 |
| 27/2/2008 | 21,3900 | -2,06% | 22,1400 | 22,1590 | 21,3900 | 548.143 | ,00 |
| 26/2/2008 | 21,8400 | 0,26% | 21,6710 | 22,2530 | 21,4830 | 1.129.552 | ,00 |
| 25/2/2008 | 21,7840 | -2,52% | 22,3470 | 22,4970 | 21,7460 | 950.358 | ,00 |
| 22/2/2008 | 22,3470 | 0,09% | 22,2900 | 22,3470 | 21,9150 | 663.507 | ,00 |
| 21/2/2008 | 22,3280 | -1,98% | 22,6470 | 22,7780 | 22,3280 | 398.482 | ,00 |
| 20/2/2008 | 22,7780 | -2,10% | 23,0030 | 23,0030 | 22,3090 | 369.777 | ,00 |
| 19/2/2008 | 23,2660 | 4,20% | 22,7220 | 23,2660 | 22,3280 | 494.080 | ,00 |
| 18/2/2008 | 22,3280 | -0,83% | 22,9090 | 22,9090 | 22,1400 | 219.738 | ,00 |
| 15/2/2008 | 22,5150 | -1,24% | 22,9280 | 22,9850 | 22,3280 | 1.305.636 | ,00 |
| 14/2/2008 | 22,7970 | -1,14% | 23,0600 | 23,2850 | 22,7970 | 736.936 | ,00 |
| 13/2/2008 | 23,0600 | 1,57% | 22,7030 | 23,1160 | 22,3280 | 363.463 | ,00 |
| 12/2/2008 | 22,7030 | 2,98% | 22,4970 | 22,7030 | 22,1210 | 419.511 | ,00 |
| 11/2/2008 | 22,0460 | -0,09% | 22,3650 | 22,3650 | 22,0090 | 329.220 | ,00 |
| 08/2/2008 | 22,0650 | -0,76% | 22,7410 | 22,7780 | 22,0650 | 287.625 | ,00 |
| 07/2/2008 | 22,2340 | 1,20% | 22,1590 | 22,4780 | 21,9710 | 542.952 | ,00 |
| 06/2/2008 | 21,9710 | -2,42% | 22,0460 | 22,2340 | 21,8590 | 1.450.671 | ,00 |
| 05/2/2008 | 22,5150 | -1,64% | 23,0970 | 23,1530 | 22,3650 | 364.477 | ,00 |
| 04/2/2008 | 22,8910 | 3,39% | 22,7030 | 22,9470 | 22,4970 | 306.336 | ,00 |
| 01/2/2008 | 22,1400 | 1,29% | 22,0460 | 22,9660 | 22,0460 | 838.514 | ,00 |
| 31/1/2008 | 21,8590 | -2,18% | 22,0840 | 22,5340 | 21,8590 | 434.103 | ,00 |
| 30/1/2008 | 22,3470 | -0,75% | 22,6090 | 22,8340 | 22,2150 | 513.372 | ,00 |
| 29/1/2008 | 22,5150 | -1,80% | 23,3600 | 23,3600 | 22,4970 | 2.819.030 | ,00 |
| 28/1/2008 | 22,9280 | -1,37% | 23,4160 | 23,4540 | 22,7410 | 325.101 | ,00 |
| 25/1/2008 | 23,2470 | -0,88% | 23,4540 | 23,6600 | 22,8910 | 984.446 | ,00 |
| 24/1/2008 | 23,4540 | 7,48% | 22,4220 | 23,5470 | 22,2530 | 864.396 | ,00 |
| 23/1/2008 | 21,8210 | -5,06% | 22,8910 | 23,2100 | 21,8210 | 877.757 | ,00 |
| 22/1/2008 | 22,9850 | 1,41% | 22,1780 | 23,2100 | 21,8590 | 1.072.503 | ,00 |
| 21/1/2008 | 22,6660 | -3,82% | 22,8530 | 22,9470 | 22,3470 | 921.679 | ,00 |
| 18/1/2008 | 23,5660 | -0,32% | 23,5660 | 23,5660 | 23,1350 | 534.321 | ,00 |
| 17/1/2008 | 23,6410 | 0,56% | 24,2980 | 24,3730 | 23,4720 | 684.139 | ,00 |
| 16/1/2008 | 23,5100 | 1,29% | 23,2100 | 23,5290 | 22,7030 | 571.696 | ,00 |
| 15/1/2008 | 23,2100 | -2,68% | 23,8480 | 23,8480 | 23,2100 | 857.366 | ,00 |
| 14/1/2008 | 23,8480 | -2,23% | 24,3920 | 24,3920 | 23,6230 | 500.545 | ,00 |
| 11/1/2008 | 24,3920 | -0,76% | 24,5040 | 24,8230 | 24,3360 | 1.002.936 | ,00 |
| 10/1/2008 | 24,5790 | -2,60% | 25,0490 | 25,1230 | 24,5040 | 1.870.988 | ,00 |
| 09/1/2008 | 25,2360 | -0,88% | 25,7430 | 25,7430 | 25,1420 | 530.089 | ,00 |
| 08/1/2008 | 25,4610 | -0,22% | 25,7050 | 26,0050 | 25,4610 | 839.135 | ,00 |
| 07/1/2008 | 25,5170 | 0,00% | 25,5170 | 25,9300 | 25,0670 | 376.575 | ,00 |
| 04/1/2008 | 25,5170 | -0,22% | 25,5930 | 25,7050 | 25,3300 | 391.869 | ,00 |
| 03/1/2008 | 25,5740 | -1,02% | 25,8370 | 25,8370 | 25,3300 | 273.921 | ,00 |
| 02/1/2008 | 25,8370 | 0,44% | 25,5170 | 25,9870 | 25,4610 | 501.688 | ,00 |
| 31/12/2007 | 25,7240 | 1,56% | 25,0860 | 25,7240 | 25,0860 | 220.526 | ,00 |
| 28/12/2007 | 25,3300 | 1,50% | 25,0300 | 25,4240 | 24,9360 | 133.566 | ,00 |
| 27/12/2007 | 24,9550 | -1,48% | 25,1610 | 25,3860 | 24,9550 | 224.611 | ,00 |
| 24/12/2007 | 25,3300 | 0,00% | 25,3300 | 25,4990 | 25,2920 | 291.292 | ,00 |
| 21/12/2007 | 25,3300 | -0,95% | 25,5740 | 25,8930 | 25,2360 | 886.215 | ,00 |
| 20/12/2007 | 25,5740 | -0,51% | 25,6680 | 25,7990 | 25,4800 | 371.237 | ,00 |
| 19/12/2007 | 25,7050 | -1,09% | 25,9870 | 26,0240 | 25,5360 | 1.401.423 | ,00 |
| 18/12/2007 | 25,9870 | 1,32% | 25,6490 | 25,9870 | 25,4990 | 1.126.786 | ,00 |
| 17/12/2007 | 25,6490 | -0,22% | 25,8550 | 25,8550 | 25,4240 | 1.936.910 | ,00 |
| 14/12/2007 | 25,7050 | -0,58% | 25,5360 | 26,0050 | 25,5360 | 572.326 | ,00 |
| 13/12/2007 | 25,8550 | -1,64% | 25,7050 | 25,9490 | 25,6680 | 530.563 | ,00 |
| 12/12/2007 | 26,2870 | -1,27% | 26,0430 | 26,4930 | 26,0430 | 581.479 | ,00 |
| 11/12/2007 | 26,6250 | 2,09% | 26,0050 | 26,6430 | 26,0050 | 1.059.516 | ,00 |
| 10/12/2007 | 26,0800 | 1,09% | 25,5170 | 26,2680 | 25,5170 | 1.126.031 | ,00 |
| 07/12/2007 | 25,7990 | -0,79% | 26,0800 | 26,1370 | 25,7800 | 910.530 | ,00 |
| 06/12/2007 | 26,0050 | 1,24% | 25,6860 | 26,0050 | 25,3110 | 802.682 | ,00 |
| 05/12/2007 | 25,6860 | 0,00% | 24,8610 | 25,6860 | 24,8610 | 712.566 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,5500 | 4,72 % | 0,2500 | 26 |
| ΛΑΝΑΚ | 1,2100 | 2,54 % | 0,0300 | 1 |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 0,1000 | 385.343 |
| ΔΟΜΙΚ | 2,4000 | 2,13 % | 0,0500 | 62.027 |
| ΒΙΟΣΚ | 2,6600 | 1,92 % | 0,0500 | 35.750 |
| ONYX | 1,6000 | 1,59 % | 0,0250 | 60.601 |
| ΜΕΡΚΟ | 34,0000 | 1,19 % | 0,4000 | 45 |
| ΠΑΙΡ | 0,9520 | 1,06 % | 0,0100 | 18 |
| ΦΑΙΣ | 3,8500 | 0,92 % | 0,0350 | 141.058 |
| ΟΤΕ | 16,9900 | 0,83 % | 0,1400 | 926.199 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,5600 | -2,80 % | -0,4200 | 73.966.410 |
| ΠΕΙΡ | 8,2860 | -4,76 % | -0,4140 | 55.063.636 |
| ΕΥΡΩΒ | 3,9590 | -5,51 % | -0,2310 | 46.431.062 |
| ΑΛΦΑ | 3,8700 | -3,23 % | -0,1290 | 43.724.436 |
| MTLN | 35,8800 | -0,66 % | -0,2400 | 18.008.846 |
| ΟΤΕ | 16,9900 | 0,83 % | 0,1400 | 15.702.112 |
| TITC | 52,4000 | -9,19 % | -5,3000 | 14.888.089 |
| ΓΕΚΤΕΡΝΑ | 35,1600 | -3,51 % | -1,2800 | 13.031.435 |
| ΔΕΗ | 19,0400 | -4,27 % | -0,8500 | 12.609.700 |
| ΜΠΕΛΑ | 25,0000 | -1,65 % | -0,4200 | 12.183.088 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9590 | -5,51 % | 11.485.981 | 46,43εκ. |
| ΑΛΦΑ | 3,8700 | -3,23 % | 11.190.611 | 43,72εκ. |
| ΠΕΙΡ | 8,2860 | -4,76 % | 6.557.617 | 55,06εκ. |
| ΕΤΕ | 14,5600 | -2,80 % | 5.058.452 | 73,97εκ. |
| BYLOT | 0,9640 | 0,10 % | 4.626.136 | 4,41εκ. |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | 4.034.677 | 224,4χιλ. |
| CREDIA | 1,3200 | 0,76 % | 1.824.373 | 2,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 652,4χιλ. |
| ΟΤΕ | 16,9900 | 0,83 % | 926.199 | 15,70εκ. |
| BOCHGR | 9,2600 | -3,94 % | 798.513 | 7,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 1,6700 | -0,89 % | 147.526 | 1,94 % |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 385.343 | 1,39 % |
| REALCONS | 6,1200 | -0,97 % | 227.716 | 1,06 % |
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | 682.273 | 0,78 % |
| EIS | 1,7900 | -2,40 % | 104.327 | 0,68 % |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 0,58 % |
| ΕΤΕ | 14,5600 | -2,80 % | 5.058.452 | 0,55 % |
| ΠΕΙΡ | 8,2860 | -4,76 % | 6.557.617 | 0,53 % |
| DIMAND | 13,2500 | -0,38 % | 95.420 | 0,51 % |
| ΑΛΦΑ | 3,8700 | -3,23 % | 11.190.611 | 0,48 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | 682.273 | 10,17 % |
| ΔΟΜΙΚ | 2,4000 | 2,13 % | 62.027 | 9,79 % |
| ΧΑΙΔΕ | 0,7650 | -1,92 % | 4.274 | 9,62 % |
| ΝΤΟΠΛΕΡ | 0,9100 | -2,15 % | 15.202 | 9,14 % |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 385.343 | 8,96 % |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 8,73 % |
| ΜΙΝ | 0,7280 | -1,62 % | 1.659 | 8,65 % |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | 4.034.677 | 8,55 % |
| ΣΑΝΜΕΖΖ | 0,1572 | -9,97 % | 497.233 | 8,25 % |
| TITC | 52,4000 | -9,19 % | 276.948 | 7,97 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|