| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,1900 | -5,00 % | -0,0100 | 57 |
| ΜΑΘΙΟ | 0,8700 | -2,79 % | -0,0250 | 2.457 |
| ΕΛΒΕ | 5,3500 | -2,73 % | -0,1500 | 62 |
| TREK | 3,2200 | -2,72 % | -0,0900 | 1.700 |
| ΛΟΓΟΣ | 2,2000 | -2,65 % | -0,0600 | 318 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΜΕΒΑ | 8,7000 | -2,25 % | -0,2000 | 419 |
| ΛΑΜΨΑ | 45,8000 | -1,72 % | -0,8000 | 50 |
| ΑΔΜΗΕ | 2,9700 | -1,66 % | -0,0500 | 157.019 |
| ΠΡΟΦ | 7,9000 | -1,62 % | -0,1300 | 6.870 |
Συνεχης ενημερωση
ΠΕΡΣΕΥΣ ΠΡΟΪΟΝΤΑ ΕΙΔΙΚΗΣ ΔΙΑΤΡΟΦΗΣ ΑΒΕΕ (ΠΕΡΣ)
1,1500 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/7/2008 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 04/7/2008 | 0,8100 | -10,00% | 0,8100 | 0,8100 | 0,8100 | 698 | ,00 |
| 03/7/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 02/7/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 01/7/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 30/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 27/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 26/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 25/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 24/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 23/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 20/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 19/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 18/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 17/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 12/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 11/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 09/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 06/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 05/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 04/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 03/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 02/6/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 30/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 29/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 28/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 27/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 26/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 23/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 22/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 21/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 20/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 19/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 16/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 15/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 600 | ,00 |
| 14/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/5/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 12/5/2008 | 0,9000 | 3,45% | 0,9000 | 0,9000 | 0,9000 | 440 | ,00 |
| 09/5/2008 | 0,8700 | -9,38% | 0,8700 | 0,8700 | 0,8700 | 70 | ,00 |
| 08/5/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 07/5/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 06/5/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 05/5/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 02/5/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 30/4/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 29/4/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 24/4/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 23/4/2008 | 0,9600 | 9,09% | 0,9600 | 0,9600 | 0,9600 | 10 | ,00 |
| 22/4/2008 | 0,8800 | 8,64% | 0,8800 | 0,8800 | 0,8800 | 100 | ,00 |
| 21/4/2008 | 0,8100 | -10,00% | 0,8100 | 0,8100 | 0,8100 | 900 | ,00 |
| 18/4/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 17/4/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 16/4/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 15/4/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 14/4/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 11/4/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/4/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 09/4/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 08/4/2008 | 0,9000 | -2,17% | 0,9000 | 0,9000 | 0,9000 | 600 | ,00 |
| 07/4/2008 | 0,9200 | -9,80% | 0,9200 | 0,9200 | 0,9200 | 20 | ,00 |
| 04/4/2008 | 1,0200 | -15,70% | 1,0900 | 1,0900 | 0,9700 | 1.210 | ,00 |
| 03/4/2008 | 1,2100 | -9,70% | 1,2200 | 1,2200 | 1,2100 | 2.000 | ,00 |
| 02/4/2008 | 1,3400 | -9,46% | 1,3400 | 1,3400 | 1,3400 | 2 | ,00 |
| 01/4/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 31/3/2008 | 1,4800 | -20,00% | 1,4800 | 1,4800 | 1,4800 | 100 | ,00 |
| 28/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 27/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 26/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 20/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 19/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 18/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 17/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 14/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 13/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 12/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 11/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 07/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 06/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 03/3/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 29/2/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 28/2/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 27/2/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 26/2/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 25/2/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 22/2/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 21/2/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 20/2/2008 | 1,8500 | -2,63% | 1,8500 | 1,8500 | 1,8500 | 20 | ,00 |
| 19/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 18/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 15/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 14/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 11/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 07/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 06/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 05/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 04/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 01/2/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/1/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 30/1/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 29/1/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 28/1/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 25/1/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 24/1/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 23/1/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 22/1/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 21/1/2008 | 1,9000 | 8,57% | 1,9000 | 1,9000 | 1,9000 | 10 | ,00 |
| 18/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 17/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 16/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 15/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 14/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 11/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 10/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 09/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 08/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 07/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 04/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1.000 | ,00 |
| 03/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 3.608 | ,00 |
| 02/1/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 27/12/2007 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 830 | 1.452,50 |
| 21/12/2007 | 1,7500 | -0,57% | 1,7200 | 1,7600 | 1,7200 | 600 | 1.052,00 |
| 20/12/2007 | 1,7600 | -9,74% | 1,7600 | 1,7800 | 1,7600 | 600 | 1.058,00 |
| 13/12/2007 | 1,9500 | 4,84% | 1,9400 | 1,9900 | 1,9400 | 2.600 | 5.074,00 |
| 12/12/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 610 | 1.134,60 |
| 11/12/2007 | 1,8600 | -0,53% | 1,8700 | 1,8700 | 1,8500 | 2.998 | 5.582,70 |
| 10/12/2007 | 1,8700 | 5,65% | 1,8700 | 1,8700 | 1,8700 | 92 | 172,04 |
| 07/12/2007 | 1,7700 | -6,84% | 1,9000 | 1,9000 | 1,7100 | 8.108 | 14.315,76 |
| 06/12/2007 | 1,9000 | 0,00% | 1,9100 | 1,9400 | 1,9000 | 229.880 | 436.793,42 |
| 05/12/2007 | 1,9000 | -3,06% | 1,9000 | 1,9000 | 1,9000 | 200 | 380,00 |
| 04/12/2007 | 1,9600 | 0,00% | 1,9100 | 1,9700 | 1,9100 | 11.300 | 22.106,82 |
| 03/12/2007 | 1,9600 | -0,51% | 1,9700 | 1,9800 | 1,9100 | 10.053 | 19.724,05 |
| 30/11/2007 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 2.088 | 4.113,36 |
| 29/11/2007 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 805 | 1.585,85 |
| 28/11/2007 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 4.698 | 9.255,06 |
| 27/11/2007 | 1,9700 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 12.886 | 25.385,42 |
| 26/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9700 | 1,9600 | 7.890 | 15.469,00 |
| 23/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 3.010 | 5.899,60 |
| 22/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9700 | 1,9600 | 23.140 | 45.453,92 |
| 21/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 61.049 | 119.656,00 |
| 20/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9700 | 1,9600 | 28.700 | 5.632.400,00 |
| 19/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9700 | 1,9600 | 4.610 | 9.043,60 |
| 16/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 36.600 | 71.736,00 |
| 15/11/2007 | 1,9600 | 0,00% | 1,9700 | 1,9700 | 1,9600 | 20.027 | 39.322,28 |
| 14/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 6.204 | 12.159,84 |
| 13/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9700 | 1,9600 | 28.670 | 5.628.320,00 |
| 12/11/2007 | 1,9600 | 0,00% | 1,9700 | 1,9700 | 1,9600 | 20.329 | 39.944,84 |
| 09/11/2007 | 1,9600 | -0,51% | 1,9600 | 1,9600 | 1,9600 | 31.230 | 61.211,24 |
| 08/11/2007 | 1,9700 | 0,51% | 1,9700 | 1,9700 | 1,9600 | 8.681 | 17.059,83 |
| 07/11/2007 | 1,9600 | -0,51% | 1,9600 | 1,9600 | 1,9600 | 37.528 | 73.554,76 |
| 06/11/2007 | 1,9700 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 3.880 | 7.643,50 |
| 05/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 6.102 | 11.959,92 |
| 02/11/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 2.880 | 5.645,00 |
| 01/11/2007 | 1,9600 | 0,51% | 1,9500 | 1,9700 | 1,9500 | 17.661 | 34.653,16 |
| 31/10/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 22.250 | 43.388,00 |
| 30/10/2007 | 1,9500 | -0,51% | 1,9700 | 1,9700 | 1,9500 | 19.373 | 38.115,11 |
| 29/10/2007 | 1,9600 | -0,51% | 1,9700 | 1,9700 | 1,9600 | 25.200 | 49.592,00 |
| 26/10/2007 | 1,9700 | 1,03% | 1,9700 | 1,9900 | 1,9500 | 8.230 | 16.191,50 |
| 25/10/2007 | 1,9500 | 0,52% | 1,9400 | 1,9600 | 1,9400 | 37.034 | 72.234,80 |
| 24/10/2007 | 1,9400 | -0,51% | 1,9500 | 1,9600 | 1,9400 | 39.355 | 76.648,41 |
| 23/10/2007 | 1,9500 | 0,52% | 1,9500 | 1,9500 | 1,9500 | 9.030 | 17.608,50 |
| 22/10/2007 | 1,9400 | 0,52% | 1,9300 | 1,9500 | 1,9100 | 58.834 | 113.809,00 |
| 19/10/2007 | 1,9300 | -0,52% | 1,9300 | 1,9300 | 1,9300 | 9.157 | 11.883,01 |
| 18/10/2007 | 1,9400 | 0,52% | 1,9300 | 1,9500 | 1,9300 | 62.175 | 120.393,60 |
| 17/10/2007 | 1,9300 | 0,00% | 1,9400 | 1,9400 | 1,9300 | 11.267 | 21.830,31 |
| 16/10/2007 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,9300 | 18.677 | 36.171,38 |
| 15/10/2007 | 1,9400 | 0,00% | 1,9300 | 1,9400 | 1,9300 | 15.740 | 30.520,00 |
| 12/10/2007 | 1,9400 | 4,86% | 1,9400 | 1,9600 | 1,9300 | 31.530 | 61.264,30 |
| 10/10/2007 | 1,8500 | 1,65% | 1,8000 | 1,8600 | 1,7900 | 16.502 | 29.997,50 |
| 09/10/2007 | 1,8200 | 2,25% | 1,7900 | 1,8900 | 1,7900 | 292.045 | 522.850,10 |
| 08/10/2007 | 1,7800 | 0,00% | 1,8000 | 1,9200 | 1,7700 | 32.023 | 58.068,50 |
| 05/10/2007 | 1,7800 | -5,32% | 1,8200 | 1,8500 | 1,7100 | 19.232 | 34.551,51 |
| 04/10/2007 | 1,8800 | -0,53% | 1,9000 | 1,9000 | 1,8100 | 6.287 | 11.908,00 |
| 03/10/2007 | 1,8900 | -0,53% | 1,9000 | 1,9000 | 1,8700 | 2.223 | 4.188,37 |
| 02/10/2007 | 1,9000 | -2,06% | 1,9000 | 1,9200 | 1,9000 | 4.997 | 9.514,30 |
| 01/10/2007 | 1,9400 | 0,00% | 1,9400 | 1,9500 | 1,9400 | 12.500 | 24.270,40 |
| 27/9/2007 | 1,9400 | -3,00% | 1,9800 | 2,0000 | 1,8700 | 12.590 | 23.924,00 |
| 26/9/2007 | 2,0000 | 0,00% | 1,9900 | 2,0000 | 1,9900 | 500 | 996,00 |
| 25/9/2007 | 2,0000 | -1,48% | 2,0000 | 2,0200 | 1,8800 | 740 | 1.452,00 |
| 24/9/2007 | 2,0300 | 5,18% | 2,1200 | 2,1200 | 1,9300 | 3.800 | 7.611,70 |
| 21/9/2007 | 1,9300 | 9,66% | 1,7600 | 1,9300 | 1,6900 | 10.504.898 | 7.769.659,35 |
| 20/9/2007 | 1,7600 | 2,33% | 1,7000 | 1,7600 | 1,6900 | 1.970 | 3.359,20 |
| 19/9/2007 | 1,7200 | 0,58% | 1,7000 | 1,7200 | 1,6900 | 5.100 | 8.583,00 |
| 18/9/2007 | 1,7100 | -2,84% | 1,7100 | 1,7100 | 1,7100 | 1.400 | 2.394,00 |
| 17/9/2007 | 1,7600 | -1,68% | 1,7000 | 1,7600 | 1,7000 | 1.100 | 1.876,00 |
| 13/9/2007 | 1,7900 | -2,72% | 1,7000 | 1,7900 | 1,6800 | 1.170 | 1.997,70 |
| 12/9/2007 | 1,8400 | -0,54% | 1,7300 | 1,8400 | 1,7300 | 23 | 42,00 |
| 11/9/2007 | 1,8500 | 1,65% | 1,8700 | 1,8700 | 1,7000 | 113 | 203,00 |
| 10/9/2007 | 1,8200 | 1,68% | 1,8200 | 1,8200 | 1,8200 | 50 | 91,00 |
| 07/9/2007 | 1,7900 | -5,29% | 1,7400 | 1,8400 | 1,7400 | 4.660 | 8.349,80 |
| 05/9/2007 | 1,8900 | 0,53% | 1,8100 | 1,8900 | 1,8000 | 10.160 | 18.913,00 |
| 04/9/2007 | 1,8800 | 1,08% | 1,8500 | 1,8900 | 1,8000 | 4.399 | 8.015,00 |
| 03/9/2007 | 1,8600 | 3,33% | 1,8900 | 1,9000 | 1,8300 | 12.511 | 23.319,00 |
| 31/8/2007 | 1,8000 | 5,26% | 1,7100 | 1,8200 | 1,7100 | 14.024 | 24.829,00 |
| 30/8/2007 | 1,7100 | -1,16% | 1,7100 | 1,7100 | 1,7100 | 506 | 865,26 |
| 29/8/2007 | 1,7300 | -3,35% | 1,6700 | 1,7500 | 1,6700 | 9.230 | 15.641,00 |
| 28/8/2007 | 1,7900 | -2,72% | 1,6900 | 1,7900 | 1,6800 | 3.570 | 6.230,30 |
| 27/8/2007 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 6.410 | 11.506,80 |
| 24/8/2007 | 1,8400 | -1,08% | 1,8300 | 1,8400 | 1,8100 | 2.050 | 3.761,50 |
| 23/8/2007 | 1,8600 | 1,09% | 1,8800 | 1,9000 | 1,7800 | 8.030 | 14.696,50 |
| 22/8/2007 | 1,8400 | 1,10% | 1,8000 | 1,8600 | 1,8000 | 2.500 | 4.596,00 |
| 21/8/2007 | 1,8200 | 2,25% | 1,8500 | 1,9300 | 1,7800 | 10.550 | 19.164,80 |
| 20/8/2007 | 1,7800 | 0,56% | 1,7900 | 1,8300 | 1,7700 | 9.260 | 16.678,30 |
| 17/8/2007 | 1,7700 | -1,67% | 1,8000 | 1,8500 | 1,6900 | 16.551 | 28.734,29 |
| 16/8/2007 | 1,8000 | -10,00% | 1,8200 | 1,8500 | 1,6700 | 17.960 | 32.514,20 |
| 14/8/2007 | 2,0000 | 2,04% | 2,0400 | 2,0400 | 2,0000 | 6.360 | 12.838,10 |
| 13/8/2007 | 1,9600 | 3,16% | 1,9100 | 1,9600 | 1,9100 | 2.650 | 5.090,70 |
| 10/8/2007 | 1,9000 | -4,04% | 1,7900 | 1,9000 | 1,7900 | 7.320 | 13.246,10 |
| 09/8/2007 | 1,9800 | -2,94% | 2,0000 | 2,0400 | 1,8400 | 13.990 | 26.866,00 |
| 08/8/2007 | 2,0400 | -0,49% | 2,0400 | 2,0400 | 1,9200 | 4.475 | 8.969,40 |
| 07/8/2007 | 2,0500 | 1,49% | 2,0200 | 2,0900 | 2,0200 | 10.010 | 20.549,65 |
| 06/8/2007 | 2,0200 | -1,46% | 2,0200 | 2,0500 | 1,9900 | 6.540 | 13.146,40 |
| 03/8/2007 | 2,0500 | -1,44% | 2,0300 | 2,0800 | 2,0200 | 4.910 | 9.976,00 |
| 02/8/2007 | 2,0800 | 1,96% | 2,0500 | 2,1200 | 2,0300 | 17.571 | 35.078,75 |
| 01/8/2007 | 2,0400 | -1,45% | 2,0300 | 2,0400 | 2,0000 | 15.930 | 32.192,00 |
| 31/7/2007 | 2,0700 | 0,49% | 2,1000 | 2,1100 | 2,0700 | 2.712 | 5.684,72 |
| 30/7/2007 | 2,0600 | 3,52% | 2,0600 | 2,1100 | 1,9700 | 10.410 | 18.725,00 |
| 27/7/2007 | 1,9900 | -1,97% | 1,9500 | 2,1700 | 1,9400 | 17.080 | 33.671,22 |
| 26/7/2007 | 2,0300 | -8,14% | 2,0000 | 2,2200 | 1,9900 | 70.748 | 148.889,22 |
| 25/7/2007 | 2,2100 | -1,78% | 2,3600 | 2,3600 | 2,2100 | 13.940 | 31.612,30 |
| 24/7/2007 | 2,2500 | 4,17% | 2,1900 | 2,3600 | 2,1300 | 67.481 | 138.397,26 |
| 23/7/2007 | 2,1600 | -4,42% | 2,1200 | 2,3300 | 2,0900 | 39.462 | 85.175,41 |
| 20/7/2007 | 2,2600 | -9,60% | 2,6000 | 2,6000 | 2,2500 | 110.156 | 254.099,55 |
| 19/7/2007 | 2,5000 | 14,16% | 2,1900 | 2,5800 | 2,1900 | 334.515 | 803.444,90 |
| 18/7/2007 | 2,1900 | 4,29% | 2,1100 | 2,3100 | 2,1100 | 94.212 | 178.330,24 |
| 17/7/2007 | 2,1000 | 1,45% | 2,0700 | 2,1100 | 2,0700 | 9.500 | 19.913,00 |
| 16/7/2007 | 2,0700 | 0,00% | 2,0700 | 2,1100 | 2,0400 | 23.845 | 37.058,40 |
| 13/7/2007 | 2,0700 | -0,96% | 2,1400 | 2,1400 | 2,0600 | 59.680 | 123.168,10 |
| 12/7/2007 | 2,0900 | 1,95% | 2,0800 | 2,1000 | 2,0100 | 11.680 | 20.024,40 |
| 11/7/2007 | 2,0500 | -0,49% | 2,0100 | 2,0600 | 2,0100 | 6.450 | 13.091,50 |
| 10/7/2007 | 2,0600 | 0,49% | 2,0500 | 2,0800 | 2,0000 | 3.950 | 7.205,60 |
| 09/7/2007 | 2,0500 | -2,84% | 2,1600 | 2,1600 | 2,0500 | 20.446 | 43.183,20 |
| 06/7/2007 | 2,1100 | 6,03% | 2,0600 | 2,1100 | 2,0400 | 27.633 | 53.292,87 |
| 05/7/2007 | 1,9900 | -1,00% | 2,0800 | 2,0900 | 1,9800 | 28.709 | 58.262,71 |
| 04/7/2007 | 2,0100 | -1,95% | 2,0800 | 2,1200 | 1,9800 | 64.485 | 127.581,50 |
| 03/7/2007 | 2,0500 | -0,97% | 2,1700 | 2,1700 | 2,0000 | 104.430 | 210.138,90 |
| 02/7/2007 | 2,0700 | -5,05% | 2,1200 | 2,1200 | 1,9700 | 51.170 | 101.054,40 |
| 29/6/2007 | 2,1800 | -7,23% | 2,3400 | 2,3400 | 2,1300 | 45.073 | 98.724,64 |
| 28/6/2007 | 2,3500 | 1,29% | 2,4200 | 2,4500 | 2,2500 | 14.116 | 33.205,88 |
| 27/6/2007 | 2,3200 | 2,65% | 2,2800 | 2,3500 | 2,2000 | 21.010 | 45.538,36 |
| 26/6/2007 | 2,2600 | 0,89% | 2,3300 | 2,3900 | 2,2300 | 52.870 | 122.525,95 |
| 25/6/2007 | 2,2400 | -4,68% | 2,1900 | 2,3400 | 2,1300 | 67.690 | 146.803,23 |
| 22/6/2007 | 2,3500 | -3,29% | 2,4300 | 2,4300 | 2,2300 | 64.400 | 149.831,15 |
| 21/6/2007 | 2,4300 | 4,29% | 2,3200 | 2,4900 | 2,2800 | 94.390 | 226.024,40 |
| 20/6/2007 | 2,3300 | 17,68% | 2,0300 | 2,3700 | 1,9700 | 236.717 | 516.282,39 |
| 19/6/2007 | 1,9800 | 17,16% | 1,6900 | 1,9900 | 1,6900 | 178.042 | 317.967,50 |
| 18/6/2007 | 1,6900 | 3,05% | 1,6700 | 1,7700 | 1,6400 | 33.839 | 56.983,00 |
| 15/6/2007 | 1,6400 | 0,00% | 1,6400 | 1,7200 | 1,6400 | 16.950 | 28.301,50 |
| 14/6/2007 | 1,6400 | -1,20% | 1,6600 | 1,7000 | 1,6400 | 34.205 | 57.333,20 |
| 13/6/2007 | 1,6600 | 3,75% | 1,6000 | 1,6600 | 1,5400 | 18.449 | 29.112,98 |
| 12/6/2007 | 1,6000 | -0,62% | 1,6400 | 1,6500 | 1,6000 | 12.177 | 19.719,88 |
| 11/6/2007 | 1,6100 | -0,62% | 1,6300 | 1,6400 | 1,5800 | 9.700 | 15.745,00 |
| 08/6/2007 | 1,6200 | 0,00% | 1,5000 | 1,6800 | 1,5000 | 28.021 | 40.602,89 |
| 07/6/2007 | 1,6200 | 1,25% | 1,5900 | 1,6400 | 1,5700 | 14.910 | 6.192,20 |
| 06/6/2007 | 1,6000 | -4,76% | 1,6800 | 1,6800 | 1,5800 | 21.431 | 34.475,68 |
| 05/6/2007 | 1,6800 | -3,45% | 1,5800 | 1,7500 | 1,5800 | 23.920 | 40.630,00 |
| 04/6/2007 | 1,7400 | 4,82% | 1,8000 | 1,8200 | 1,7000 | 55.843 | 93.609,04 |
| 01/6/2007 | 1,6600 | 9,93% | 1,5600 | 1,6600 | 1,5200 | 60.047 | 96.751,94 |
| 31/5/2007 | 1,5100 | 6,34% | 1,4200 | 1,5300 | 1,4200 | 22.221 | 30.460,15 |
| 30/5/2007 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,4100 | 5.770 | 7.154,50 |
| 29/5/2007 | 1,4300 | -0,69% | 1,4500 | 1,4600 | 1,4300 | 5.218 | 7.529,24 |
| 25/5/2007 | 1,4400 | -1,37% | 1,4100 | 1,4600 | 1,4100 | 7.100 | 6.694,75 |
| 24/5/2007 | 1,4600 | -1,35% | 1,5000 | 1,5000 | 1,4600 | 1.680 | 2.496,40 |
| 23/5/2007 | 1,4800 | 1,37% | 1,5100 | 1,5100 | 1,4600 | 4.940 | 6.899,00 |
| 22/5/2007 | 1,4600 | -2,67% | 1,5000 | 1,5200 | 1,4600 | 3.420 | 5.155,00 |
| 21/5/2007 | 1,5000 | -4,46% | 1,5200 | 1,5700 | 1,5000 | 26.011 | 39.640,03 |
| 18/5/2007 | 1,5700 | 0,64% | 1,6000 | 1,6600 | 1,5600 | 34.790 | 50.184,98 |
| 17/5/2007 | 1,5600 | 6,12% | 1,5000 | 1,5900 | 1,5000 | 42.341 | 65.744,10 |
| 16/5/2007 | 1,4700 | 4,26% | 1,4200 | 1,4800 | 1,4200 | 23.120 | 28.465,14 |
| 15/5/2007 | 1,4100 | 0,71% | 1,4100 | 1,4400 | 1,4100 | 25.940 | 36.929,70 |
| 14/5/2007 | 1,4000 | 0,00% | 1,4100 | 1,4300 | 1,4000 | 6.081 | 8.648,00 |
| 11/5/2007 | 1,4000 | -2,10% | 1,3600 | 1,4000 | 1,3600 | 2.420 | 3.372,00 |
| 10/5/2007 | 1,4300 | 5,15% | 1,3700 | 1,4300 | 1,3300 | 14.998 | 20.806,00 |
| 09/5/2007 | 1,3600 | -0,73% | 1,3400 | 1,3600 | 1,3100 | 2.174 | 1.428,68 |
| 08/5/2007 | 1,3700 | 0,74% | 1,3100 | 1,3700 | 1,2800 | 14.686 | 19.498,36 |
| 07/5/2007 | 1,3600 | 0,74% | 1,4200 | 1,4800 | 1,3600 | 78.721 | 107.516,80 |
| 04/5/2007 | 1,3500 | 5,47% | 1,2600 | 1,4000 | 1,2500 | 120.649 | 162.203,46 |
| 03/5/2007 | 1,2800 | 2,40% | 1,2700 | 1,2800 | 1,2700 | 9.430 | 12.018,00 |
| 30/4/2007 | 1,2500 | 4,17% | 1,2800 | 1,2800 | 1,1900 | 5.325 | ,00 |
| 27/4/2007 | 1,2000 | -6,25% | 1,2800 | 1,2800 | 1,2000 | 8.710 | 10.819,00 |
| 26/4/2007 | 1,2800 | -2,29% | 1,3800 | 1,3800 | 1,2800 | 3.990 | 4.537,20 |
| 25/4/2007 | 1,3100 | 1,55% | 1,3300 | 1,3300 | 1,2900 | 2.500 | 2.580,00 |
| 24/4/2007 | 1,2900 | 3,20% | 1,2300 | 1,2900 | 1,2300 | 1.397 | 1.104,48 |
| 23/4/2007 | 1,2500 | 1,63% | 1,2700 | 1,2700 | 1,2400 | 3.833 | 3.265,52 |
| 20/4/2007 | 1,2300 | 1,65% | 1,2000 | 1,2700 | 1,1900 | 6.820 | 3.725,90 |
| 19/4/2007 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,2100 | 1.360 | 1.627,60 |
| 18/4/2007 | 1,2400 | 3,33% | 1,1600 | 1,2400 | 1,1600 | 5.010 | 5.939,40 |
| 17/4/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1200 | 3.570 | 4.216,80 |
| 16/4/2007 | 1,2000 | 1,69% | 1,2200 | 1,2200 | 1,2000 | 2.700 | 3.242,00 |
| 13/4/2007 | 1,1800 | 4,42% | 1,1300 | 1,2000 | 1,1300 | 6.645 | 7.820,00 |
| 12/4/2007 | 1,1300 | -5,04% | 1,1100 | 1,1600 | 1,1100 | 2.828 | 3.217,92 |
| 11/4/2007 | 1,1900 | 0,00% | 1,1400 | 1,1900 | 1,1400 | 330 | 388,70 |
| 10/4/2007 | 1,1900 | 0,00% | 1,1700 | 1,1900 | 1,1600 | 950 | 96.964,00 |
| 05/4/2007 | 1,1900 | 0,85% | 1,1300 | 1,1900 | 1,1200 | 1.600 | 682,10 |
| 04/4/2007 | 1,1800 | -1,67% | 1,1900 | 1,1900 | 1,1100 | 5.700 | 2.712,00 |
| 03/4/2007 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 1.150 | 1.354,22 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΕΛΙΝ | 2,5600 | 6,22 % | 0,1500 | 54.919 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΑΝΜΕΖΖ | 0,1974 | 3,89 % | 0,0074 | 520 |
| ΞΥΛΠ | 0,4640 | 3,57 % | 0,0160 | 100 |
| ΚΟΥΑΛ | 1,3620 | 3,03 % | 0,0400 | 141.917 |
| ΣΕΝΤΡ | 0,3700 | 2,78 % | 0,0100 | 110.318 |
| ΒΙΝΤΑ | 7,5000 | 2,74 % | 0,2000 | 690 |
| ΑΛΜΥ | 5,4800 | 2,62 % | 0,1400 | 13.423 |
| ΜΕΡΚΟ | 34,8000 | 2,35 % | 0,8000 | 42 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7220 | 2,14 % | 0,1620 | 28.653.477 |
| ΑΛΦΑ | 3,9360 | 1,97 % | 0,0760 | 18.061.698 |
| ΕΤΕ | 14,2200 | 0,14 % | 0,0200 | 16.922.554 |
| ΕΥΡΩΒ | 3,8160 | 1,49 % | 0,0560 | 5.004.282 |
| MTLN | 43,7200 | -0,36 % | -0,1600 | 2.352.122 |
| CENER | 16,2600 | -1,33 % | -0,2200 | 1.655.434 |
| ΟΠΑΠ | 18,6300 | -0,37 % | -0,0700 | 1.311.731 |
| TITC | 54,4000 | 0,18 % | 0,1000 | 1.072.943 |
| ΔΕΗ | 18,5200 | -0,80 % | -0,1500 | 1.056.549 |
| ΜΟΗ | 29,5800 | 1,37 % | 0,4000 | 1.054.665 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9360 | 1,97 % | 4.625.279 | 18,06εκ. |
| ΠΕΙΡ | 7,7220 | 2,14 % | 3.727.684 | 28,65εκ. |
| ΕΥΡΩΒ | 3,8160 | 1,49 % | 1.322.877 | 5,00εκ. |
| ΕΤΕ | 14,2200 | 0,14 % | 1.193.018 | 16,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4600 | 0,22 % | 602.668 | 277,7χιλ. |
| ONYX | 2,1100 | -1,40 % | 314.010 | 629,6χιλ. |
| ΙΝΛΟΤ | 1,0840 | -0,37 % | 310.420 | 337,8χιλ. |
| CREDIA | 1,6660 | 0,36 % | 180.522 | 301,5χιλ. |
| ΑΔΜΗΕ | 2,9700 | -1,66 % | 157.019 | 463,3χιλ. |
| ΚΟΥΑΛ | 1,3620 | 3,03 % | 141.917 | 191,4χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ONYX | 2,1100 | -1,40 % | 314.010 | 0,46 % |
| ΚΟΥΑΛ | 1,3620 | 3,03 % | 141.917 | 0,40 % |
| ΠΕΙΡ | 7,7220 | 2,14 % | 3.727.684 | 0,30 % |
| ΝΤΟΠΛΕΡ | 0,8700 | 1,16 % | 34.620 | 0,28 % |
| ΕΛΙΝ | 2,5600 | 6,22 % | 54.919 | 0,23 % |
| ΑΛΦΑ | 3,9360 | 1,97 % | 4.625.279 | 0,20 % |
| ΚΑΙΡΟΜΕΖ | 0,4600 | 0,22 % | 602.668 | 0,19 % |
| ΡΕΒΟΙΛ | 1,7300 | 0,29 % | 35.869 | 0,16 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 0,15 % |
| EIS | 2,0250 | -0,74 % | 21.887 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,07 % |
| ΝΤΟΠΛΕΡ | 0,8700 | 1,16 % | 34.620 | 6,98 % |
| ΚΟΥΑΛ | 1,3620 | 3,03 % | 141.917 | 5,90 % |
| ΕΛΙΝ | 2,5600 | 6,22 % | 54.919 | 5,81 % |
| ΚΑΙΡΟΜΕΖ | 0,4600 | 0,22 % | 602.668 | 5,66 % |
| ΣΕΝΤΡ | 0,3700 | 2,78 % | 110.318 | 5,00 % |
| ΛΟΓΟΣ | 2,2000 | -2,65 % | 318 | 4,42 % |
| ΕΒΡΟΦ | 3,9600 | 0,51 % | 939 | 4,06 % |
| ΓΚΜΕΖΖ | 0,4730 | -1,56 % | 1.702 | 4,06 % |
| TREK | 3,2200 | -2,72 % | 1.700 | 3,93 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|