| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΦΡΛΚ | 4,4800 | -3,34 % | -0,1550 | 115.187 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 5.000 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΣΙΔΜΑ | 1,6350 | -1,51 % | -0,0250 | 193 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 4.271 |
Συνεχης ενημερωση
ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)
4,5800 €
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 |
|---|---|---|---|---|---|---|---|
| 15/10/2008 | 6,3600 | -2,75% | 6,5400 | 6,5400 | 6,3600 | 1.154 | ,00 |
| 14/10/2008 | 6,5400 | 3,81% | 6,4000 | 6,8400 | 6,1400 | 3.744 | ,00 |
| 13/10/2008 | 6,3000 | 0,00% | 6,3400 | 6,3600 | 6,2200 | 4.192 | ,00 |
| 10/10/2008 | 6,3000 | -6,53% | 6,1000 | 6,6800 | 6,0200 | 4.780 | ,00 |
| 09/10/2008 | 6,7400 | 0,00% | 6,7600 | 6,7600 | 6,5800 | 5.406 | ,00 |
| 08/10/2008 | 6,7400 | 0,30% | 6,3800 | 6,7600 | 6,3200 | 2.319 | ,00 |
| 07/10/2008 | 6,7200 | -1,18% | 6,7200 | 6,8000 | 6,6000 | 2.749 | ,00 |
| 06/10/2008 | 6,8000 | -2,86% | 6,8800 | 6,8800 | 6,6000 | 5.955 | ,00 |
| 03/10/2008 | 7,0000 | 0,00% | 6,9800 | 7,0200 | 6,9800 | 1.965 | ,00 |
| 02/10/2008 | 7,0000 | 0,00% | 7,0200 | 7,0200 | 6,9000 | 1.943 | ,00 |
| 01/10/2008 | 7,0000 | -0,57% | 7,0400 | 7,0800 | 6,9200 | 930 | ,00 |
| 30/9/2008 | 7,0400 | -0,28% | 6,8600 | 7,0400 | 6,8400 | 2.078 | ,00 |
| 29/9/2008 | 7,0600 | -0,56% | 6,9600 | 7,0600 | 6,9400 | 2.083 | ,00 |
| 26/9/2008 | 7,1000 | 0,28% | 7,1200 | 7,1200 | 7,0000 | 1.295 | ,00 |
| 25/9/2008 | 7,0800 | 0,57% | 7,0400 | 7,1000 | 6,9600 | 3.630 | ,00 |
| 24/9/2008 | 7,0400 | 0,00% | 7,0400 | 7,0600 | 6,9800 | 3.340 | ,00 |
| 23/9/2008 | 7,0400 | 0,28% | 7,0200 | 7,0600 | 6,9200 | 5.830 | ,00 |
| 22/9/2008 | 7,0200 | -1,96% | 7,0200 | 7,0400 | 7,0000 | 5.440 | ,00 |
| 19/9/2008 | 7,1600 | 0,28% | 7,0800 | 7,2000 | 7,0000 | 19.794 | ,00 |
| 18/9/2008 | 7,1400 | 1,13% | 7,0200 | 7,1400 | 6,8800 | 13.017 | ,00 |
| 17/9/2008 | 7,0600 | 0,28% | 7,0400 | 7,1400 | 6,8800 | 38.474 | ,00 |
| 16/9/2008 | 7,0400 | -0,85% | 7,0400 | 7,0800 | 6,9600 | 38.329 | ,00 |
| 15/9/2008 | 7,1000 | -1,66% | 7,1200 | 7,1400 | 6,9800 | 60.150 | ,00 |
| 12/9/2008 | 7,2200 | 0,56% | 7,1400 | 7,2200 | 7,1000 | 53.293 | ,00 |
| 11/9/2008 | 7,1800 | 0,28% | 7,1200 | 7,1800 | 7,1000 | 37.646 | ,00 |
| 10/9/2008 | 7,1600 | 0,00% | 7,1400 | 7,2000 | 7,0800 | 36.631 | ,00 |
| 09/9/2008 | 7,1600 | -1,92% | 7,2800 | 7,2800 | 7,1400 | 41.877 | ,00 |
| 08/9/2008 | 7,3000 | -0,27% | 7,3200 | 7,3600 | 7,2800 | 48.635 | ,00 |
| 05/9/2008 | 7,3200 | -0,27% | 7,3000 | 7,3200 | 7,2600 | 31.320 | ,00 |
| 04/9/2008 | 7,3400 | 0,55% | 7,2000 | 7,3400 | 7,2000 | 37.624 | ,00 |
| 03/9/2008 | 7,3000 | 0,27% | 7,2000 | 7,3000 | 7,1600 | 22.780 | ,00 |
| 02/9/2008 | 7,2800 | -0,27% | 7,2400 | 7,3000 | 7,2000 | 26.969 | ,00 |
| 01/9/2008 | 7,3000 | 0,27% | 7,2600 | 7,3200 | 7,2000 | 19.570 | ,00 |
| 29/8/2008 | 7,2800 | 1,11% | 7,0800 | 7,4000 | 7,0800 | 12.420 | ,00 |
| 28/8/2008 | 7,2000 | 0,84% | 7,1000 | 7,2000 | 7,0600 | 33.464 | ,00 |
| 27/8/2008 | 7,1400 | -1,65% | 7,2000 | 7,2800 | 7,1200 | 25.760 | ,00 |
| 26/8/2008 | 7,2600 | -0,27% | 7,2000 | 7,2600 | 7,1800 | 21.677 | ,00 |
| 25/8/2008 | 7,2800 | -0,27% | 7,2800 | 7,3200 | 7,2400 | 31.552 | ,00 |
| 22/8/2008 | 7,3000 | -0,82% | 7,3200 | 7,3200 | 7,2000 | 11.554 | ,00 |
| 21/8/2008 | 7,3600 | -1,08% | 7,3800 | 7,3800 | 7,3000 | 18.290 | ,00 |
| 20/8/2008 | 7,4400 | -0,80% | 7,4000 | 7,4800 | 7,3800 | 26.604 | ,00 |
| 19/8/2008 | 7,5000 | 0,81% | 7,3800 | 7,5000 | 7,3400 | 19.521 | ,00 |
| 18/8/2008 | 7,4400 | 1,36% | 7,3400 | 7,4400 | 7,3400 | 32.355 | ,00 |
| 14/8/2008 | 7,3400 | 1,94% | 7,1800 | 7,3400 | 7,1800 | 9.550 | ,00 |
| 13/8/2008 | 7,2000 | 0,84% | 7,1400 | 7,2000 | 7,1400 | 10.850 | ,00 |
| 12/8/2008 | 7,1400 | 0,00% | 7,0000 | 7,1400 | 7,0000 | 10.330 | ,00 |
| 11/8/2008 | 7,1400 | 0,00% | 7,1400 | 7,1800 | 6,9200 | 1.827 | ,00 |
| 08/8/2008 | 7,1400 | 3,18% | 6,9800 | 7,1600 | 6,9800 | 1.100 | ,00 |
| 07/8/2008 | 6,9200 | -1,14% | 7,0800 | 7,0800 | 6,9200 | 1.030 | ,00 |
| 06/8/2008 | 7,0000 | -2,51% | 7,1800 | 7,2800 | 6,9800 | 1.900 | ,00 |
| 05/8/2008 | 7,1800 | 0,28% | 7,1600 | 7,1800 | 7,0800 | 455 | ,00 |
| 04/8/2008 | 7,1600 | 1,13% | 7,1200 | 7,1600 | 7,1200 | 651 | ,00 |
| 01/8/2008 | 7,0800 | -0,28% | 7,0800 | 7,1000 | 6,9800 | 743 | ,00 |
| 31/7/2008 | 7,1000 | 0,85% | 7,0400 | 7,1000 | 6,9800 | 18.620 | ,00 |
| 30/7/2008 | 7,0400 | 0,57% | 7,0000 | 7,0800 | 6,9400 | 20.400 | ,00 |
| 29/7/2008 | 7,0000 | 1,45% | 6,9200 | 7,0000 | 6,8600 | 24.689 | ,00 |
| 28/7/2008 | 6,9000 | -0,29% | 6,8400 | 6,9400 | 6,8200 | 450 | ,00 |
| 25/7/2008 | 6,9200 | -0,86% | 6,9600 | 7,0400 | 6,8200 | 2.915 | ,00 |
| 24/7/2008 | 6,9800 | -0,29% | 7,0200 | 7,1600 | 6,8600 | 1.250 | ,00 |
| 23/7/2008 | 7,0000 | 0,29% | 7,0000 | 7,0600 | 6,9400 | 1.355 | ,00 |
| 22/7/2008 | 6,9800 | -0,29% | 7,0400 | 7,0400 | 6,9000 | 540 | ,00 |
| 21/7/2008 | 7,0000 | -0,85% | 7,0000 | 7,1000 | 7,0000 | 1.250 | ,00 |
| 18/7/2008 | 7,0600 | 0,28% | 6,9200 | 7,0600 | 6,9200 | 1.975 | ,00 |
| 17/7/2008 | 7,0400 | 1,15% | 7,0800 | 7,1200 | 6,8000 | 11.190 | ,00 |
| 16/7/2008 | 6,9600 | -0,57% | 7,0800 | 7,0800 | 6,8800 | 9.487 | ,00 |
| 15/7/2008 | 7,0000 | -1,13% | 7,1200 | 7,1200 | 7,0000 | 2.480 | ,00 |
| 14/7/2008 | 7,0800 | -1,12% | 7,2000 | 7,2200 | 7,0400 | 1.566 | ,00 |
| 11/7/2008 | 7,1600 | -0,56% | 7,2000 | 7,2200 | 7,1000 | 960 | ,00 |
| 10/7/2008 | 7,2000 | 0,00% | 7,1800 | 7,2600 | 7,1600 | 1.160 | ,00 |
| 09/7/2008 | 7,2000 | 1,12% | 7,1600 | 7,2600 | 7,1600 | 1.230 | ,00 |
| 08/7/2008 | 7,1200 | -0,84% | 7,1600 | 7,1600 | 7,0400 | 2.780 | ,00 |
| 07/7/2008 | 7,1800 | 0,84% | 7,1400 | 7,1800 | 7,0600 | 1.800 | ,00 |
| 04/7/2008 | 7,1200 | 0,85% | 7,1600 | 7,1800 | 7,1200 | 2.250 | ,00 |
| 03/7/2008 | 7,0600 | 0,00% | 7,0600 | 7,1200 | 6,8000 | 5.404 | ,00 |
| 02/7/2008 | 7,0600 | -0,84% | 7,1600 | 7,1600 | 6,8800 | 4.472 | ,00 |
| 01/7/2008 | 7,1200 | -0,84% | 7,1600 | 7,1600 | 7,0600 | 1.253 | ,00 |
| 30/6/2008 | 7,1800 | 0,00% | 7,1800 | 7,1800 | 7,0600 | 2.712 | ,00 |
| 27/6/2008 | 7,1800 | -1,64% | 7,1800 | 7,1800 | 7,1000 | 3.318 | ,00 |
| 26/6/2008 | 7,3000 | -0,54% | 7,3000 | 7,4000 | 7,1200 | 3.150 | ,00 |
| 25/6/2008 | 7,3400 | 2,23% | 7,1600 | 7,3800 | 7,1600 | 1.775 | ,00 |
| 24/6/2008 | 7,1800 | -0,55% | 7,2800 | 7,2800 | 7,0600 | 2.135 | ,00 |
| 23/6/2008 | 7,2200 | -0,82% | 7,2400 | 7,2800 | 7,1600 | 5.595 | ,00 |
| 20/6/2008 | 7,2800 | 0,28% | 7,1600 | 7,3000 | 7,1400 | 1.350 | ,00 |
| 19/6/2008 | 7,2600 | -1,36% | 7,2600 | 7,3000 | 7,2000 | 5.106 | ,00 |
| 18/6/2008 | 7,3600 | -1,87% | 7,5000 | 7,5000 | 7,3200 | 3.297 | ,00 |
| 17/6/2008 | 7,5000 | 1,08% | 7,3600 | 7,5000 | 7,3000 | 1.468 | ,00 |
| 13/6/2008 | 7,4200 | -0,27% | 7,4400 | 7,4600 | 7,3000 | 2.950 | ,00 |
| 12/6/2008 | 7,4400 | 0,54% | 7,4800 | 7,5000 | 7,3400 | 4.264 | ,00 |
| 11/6/2008 | 7,4000 | -0,54% | 7,4400 | 7,4600 | 7,2600 | 5.612 | ,00 |
| 10/6/2008 | 7,4400 | -0,27% | 7,3400 | 7,4600 | 7,2600 | 5.338 | ,00 |
| 09/6/2008 | 7,4600 | -3,37% | 7,7200 | 7,7200 | 7,4600 | 5.736 | ,00 |
| 06/6/2008 | 7,7200 | 0,26% | 7,7200 | 7,7200 | 7,6000 | 2.840 | ,00 |
| 05/6/2008 | 7,7000 | 1,05% | 7,6400 | 7,7000 | 7,5000 | 3.023 | ,00 |
| 04/6/2008 | 7,6200 | -1,04% | 7,6800 | 7,7000 | 7,5200 | 2.337 | ,00 |
| 03/6/2008 | 7,7000 | 0,52% | 7,6800 | 7,7000 | 7,5600 | 2.476 | ,00 |
| 02/6/2008 | 7,6600 | 0,52% | 7,5600 | 7,7200 | 7,5600 | 3.418 | ,00 |
| 30/5/2008 | 7,6200 | 0,00% | 7,6400 | 7,6800 | 7,5400 | 3.390 | ,00 |
| 29/5/2008 | 7,6200 | 0,26% | 7,6000 | 7,6200 | 7,4600 | 4.855 | ,00 |
| 28/5/2008 | 7,6000 | -1,81% | 7,7600 | 7,8400 | 7,5000 | 9.293 | ,00 |
| 27/5/2008 | 7,7400 | -3,25% | 7,7600 | 7,7600 | 7,6000 | 6.703 | ,00 |
| 26/5/2008 | 8,0000 | -1,23% | 8,1000 | 8,1000 | 7,9400 | 8.030 | ,00 |
| 23/5/2008 | 8,1000 | 2,53% | 7,9000 | 8,1000 | 7,8200 | 2.348 | ,00 |
| 22/5/2008 | 7,9000 | -0,75% | 7,8200 | 7,9000 | 7,7600 | 5.401 | ,00 |
| 21/5/2008 | 7,9600 | 0,25% | 7,8000 | 7,9600 | 7,8000 | 2.355 | ,00 |
| 20/5/2008 | 7,9400 | -0,25% | 7,9600 | 7,9600 | 7,7400 | 6.004 | ,00 |
| 19/5/2008 | 7,9600 | 1,79% | 7,7800 | 8,0000 | 7,7800 | 2.936 | ,00 |
| 16/5/2008 | 7,8200 | -1,01% | 7,7800 | 7,8800 | 7,7600 | 3.676 | ,00 |
| 15/5/2008 | 7,9000 | 0,77% | 7,8000 | 7,9000 | 7,8000 | 2.220 | ,00 |
| 14/5/2008 | 7,8400 | 0,00% | 7,9200 | 7,9200 | 7,7400 | 3.366 | ,00 |
| 13/5/2008 | 7,8400 | -0,51% | 7,9000 | 7,9000 | 7,7600 | 3.970 | ,00 |
| 12/5/2008 | 7,8800 | -0,25% | 7,8000 | 7,9000 | 7,8000 | 2.165 | ,00 |
| 09/5/2008 | 7,9000 | 0,25% | 7,7600 | 7,9000 | 7,7200 | 2.900 | ,00 |
| 08/5/2008 | 7,8800 | -0,25% | 7,7800 | 7,9200 | 7,7600 | 4.995 | ,00 |
| 07/5/2008 | 7,9000 | -0,50% | 7,9400 | 7,9400 | 7,7800 | 4.782 | ,00 |
| 06/5/2008 | 7,9400 | 1,02% | 7,7800 | 7,9400 | 7,7400 | 4.244 | ,00 |
| 05/5/2008 | 7,8600 | -0,51% | 7,8200 | 7,8600 | 7,8000 | 6.650 | ,00 |
| 02/5/2008 | 7,9000 | -1,50% | 8,0200 | 8,0400 | 7,9000 | 2.980 | ,00 |
| 30/4/2008 | 8,0200 | -0,99% | 8,0600 | 8,1800 | 7,9400 | 2.820 | ,00 |
| 29/4/2008 | 8,1000 | 1,25% | 8,0000 | 8,1000 | 7,8800 | 1.143 | ,00 |
| 24/4/2008 | 8,0000 | 0,76% | 7,9800 | 8,0000 | 7,9400 | 1.480 | ,00 |
| 23/4/2008 | 7,9400 | 0,51% | 7,9200 | 7,9800 | 7,8200 | 5.490 | ,00 |
| 22/4/2008 | 7,9000 | -0,75% | 7,9600 | 8,0000 | 7,8400 | 5.346 | ,00 |
| 21/4/2008 | 7,9600 | 0,51% | 7,8200 | 7,9600 | 7,8000 | 5.547 | ,00 |
| 18/4/2008 | 7,9200 | 0,76% | 7,8400 | 7,9200 | 7,7600 | 3.534 | ,00 |
| 17/4/2008 | 7,8600 | 0,77% | 7,8800 | 7,9000 | 7,7400 | 3.650 | ,00 |
| 16/4/2008 | 7,8000 | 0,52% | 7,8000 | 7,8800 | 7,7400 | 4.052 | ,00 |
| 15/4/2008 | 7,7600 | -0,26% | 7,9600 | 8,0000 | 7,6000 | 18.320 | ,00 |
| 14/4/2008 | 7,7800 | 0,00% | 7,9600 | 7,9600 | 7,7000 | 3.300 | ,00 |
| 11/4/2008 | 7,7800 | -1,52% | 7,9600 | 7,9600 | 7,7800 | 2.092 | ,00 |
| 10/4/2008 | 7,9000 | 0,00% | 7,9000 | 8,0000 | 7,7600 | 202.085 | ,00 |
| 09/4/2008 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,6800 | 197.020 | ,00 |
| 08/4/2008 | 7,9000 | -0,75% | 7,9200 | 7,9400 | 7,7000 | 7.240 | ,00 |
| 07/4/2008 | 7,9600 | -0,50% | 7,9000 | 7,9800 | 7,8800 | 4.570 | ,00 |
| 04/4/2008 | 8,0000 | 0,00% | 7,9200 | 8,0600 | 7,8600 | 3.460 | ,00 |
| 03/4/2008 | 8,0000 | -0,25% | 8,0800 | 8,0800 | 7,9400 | 2.139 | ,00 |
| 02/4/2008 | 8,0200 | -0,25% | 8,0400 | 8,1400 | 7,9800 | 6.375 | ,00 |
| 01/4/2008 | 8,0400 | -0,25% | 8,0000 | 8,0400 | 7,8800 | 6.465 | ,00 |
| 31/3/2008 | 8,0600 | 0,75% | 7,9600 | 8,1400 | 7,8600 | 3.060 | ,00 |
| 28/3/2008 | 8,0000 | 0,25% | 7,9400 | 8,0000 | 7,9200 | 6.093 | ,00 |
| 27/3/2008 | 7,9800 | 0,50% | 7,9200 | 8,0200 | 7,8600 | 16.522 | ,00 |
| 26/3/2008 | 7,9400 | 1,28% | 7,9600 | 8,0600 | 7,8600 | 25.511 | ,00 |
| 20/3/2008 | 7,8400 | 0,26% | 7,8400 | 7,8800 | 7,6800 | 123.610 | ,00 |
| 19/3/2008 | 7,8200 | -0,76% | 7,8800 | 8,0200 | 7,8000 | 13.562 | ,00 |
| 18/3/2008 | 7,8800 | -0,51% | 7,9600 | 7,9800 | 7,8200 | 7.827 | ,00 |
| 17/3/2008 | 7,9200 | -1,00% | 7,9400 | 7,9600 | 7,8000 | 7.119 | ,00 |
| 14/3/2008 | 8,0000 | 0,00% | 7,9200 | 8,0600 | 7,9200 | 110.665 | ,00 |
| 13/3/2008 | 8,0000 | -0,74% | 7,9000 | 8,0000 | 7,8800 | 23.098 | ,00 |
| 12/3/2008 | 8,0600 | -0,25% | 8,1200 | 8,1400 | 7,9400 | 19.210 | ,00 |
| 11/3/2008 | 8,0800 | 0,50% | 8,0800 | 8,0800 | 7,9200 | 6.088 | ,00 |
| 07/3/2008 | 8,0400 | -0,50% | 7,9000 | 8,0400 | 7,8600 | 107.256 | ,00 |
| 06/3/2008 | 8,0800 | 0,50% | 8,1000 | 8,1200 | 7,9000 | 5.760 | ,00 |
| 03/3/2008 | 8,0400 | 0,00% | 7,9000 | 8,0600 | 7,9000 | 10.566 | ,00 |
| 29/2/2008 | 8,0400 | 0,00% | 8,0600 | 8,1000 | 7,9400 | 117.210 | ,00 |
| 28/2/2008 | 8,0400 | -0,25% | 8,0400 | 8,0600 | 8,0000 | 6.863 | ,00 |
| 27/2/2008 | 8,0600 | 0,00% | 8,0800 | 8,1000 | 8,0000 | 8.020 | ,00 |
| 26/2/2008 | 8,0600 | 0,50% | 8,1600 | 8,1600 | 8,0000 | 22.223 | ,00 |
| 25/2/2008 | 8,0200 | 0,25% | 7,9400 | 8,0800 | 7,9400 | 89.293 | ,00 |
| 22/2/2008 | 8,0000 | -0,99% | 8,1000 | 8,1000 | 8,0000 | 26.298 | ,00 |
| 21/2/2008 | 8,0800 | 0,00% | 8,0800 | 8,2200 | 8,0000 | 9.720 | ,00 |
| 20/2/2008 | 8,0800 | -1,46% | 8,2400 | 8,2400 | 8,0000 | 7.192 | ,00 |
| 19/2/2008 | 8,2000 | 1,23% | 8,1200 | 8,2000 | 8,0000 | 13.720 | ,00 |
| 18/2/2008 | 8,1000 | -0,74% | 8,0200 | 8,1600 | 8,0000 | 8.030 | ,00 |
| 15/2/2008 | 8,1600 | -0,24% | 8,2000 | 8,2200 | 7,9800 | 9.165 | ,00 |
| 14/2/2008 | 8,1800 | 0,00% | 8,2000 | 8,2000 | 8,0200 | 12.988 | ,00 |
| 13/2/2008 | 8,1800 | 0,49% | 8,1800 | 8,1800 | 8,0000 | 5.326 | ,00 |
| 12/2/2008 | 8,1400 | 0,25% | 8,1400 | 8,1800 | 8,0000 | 2.900 | ,00 |
| 11/2/2008 | 8,1200 | 0,00% | 8,1200 | 8,1400 | 8,0200 | 2.446 | ,00 |
| 08/2/2008 | 8,1200 | 0,50% | 8,1800 | 8,1800 | 8,0000 | 2.904 | ,00 |
| 07/2/2008 | 8,0800 | -1,22% | 8,2000 | 8,2000 | 7,9800 | 9.183 | ,00 |
| 06/2/2008 | 8,1800 | -0,24% | 8,1400 | 8,1800 | 7,9400 | 5.795 | ,00 |
| 05/2/2008 | 8,2000 | 0,24% | 8,1800 | 8,2200 | 8,0200 | 4.488 | ,00 |
| 04/2/2008 | 8,1800 | -0,24% | 8,2000 | 8,2000 | 8,1000 | 2.369 | ,00 |
| 01/2/2008 | 8,2000 | 0,74% | 8,0400 | 8,2000 | 7,9600 | 33.211 | ,00 |
| 31/1/2008 | 8,1400 | -0,73% | 8,3000 | 8,3000 | 7,9600 | 5.009 | ,00 |
| 30/1/2008 | 8,2000 | 0,49% | 8,3000 | 8,3000 | 8,0000 | 2.000 | ,00 |
| 29/1/2008 | 8,1600 | 2,51% | 8,1000 | 8,2800 | 7,9800 | 20.679 | ,00 |
| 28/1/2008 | 7,9600 | -0,50% | 7,8600 | 7,9600 | 7,7600 | 3.032 | ,00 |
| 25/1/2008 | 8,0000 | 0,50% | 8,0000 | 8,0000 | 7,7200 | 10.870 | ,00 |
| 24/1/2008 | 7,9600 | 1,53% | 8,0000 | 8,0000 | 7,7600 | 5.265 | ,00 |
| 23/1/2008 | 7,8400 | 0,51% | 7,9600 | 7,9600 | 7,5000 | 3.140 | ,00 |
| 22/1/2008 | 7,8000 | -1,27% | 7,8600 | 7,8600 | 7,5200 | 3.690 | ,00 |
| 21/1/2008 | 7,9000 | -0,50% | 7,9800 | 7,9800 | 7,4400 | 3.410 | ,00 |
| 18/1/2008 | 7,9400 | 0,25% | 7,9600 | 8,1000 | 7,6000 | 5.264 | ,00 |
| 17/1/2008 | 7,9200 | 0,00% | 8,0000 | 8,0800 | 7,7200 | 4.923 | ,00 |
| 16/1/2008 | 7,9200 | 0,25% | 7,3000 | 7,9800 | 7,3000 | 12.726 | ,00 |
| 15/1/2008 | 7,9000 | -3,19% | 8,2000 | 8,2600 | 7,6600 | 11.620 | ,00 |
| 14/1/2008 | 8,1600 | 0,25% | 8,3200 | 8,3200 | 8,1000 | 7.767 | ,00 |
| 11/1/2008 | 8,1400 | -0,73% | 8,2400 | 8,2400 | 7,9800 | 5.510 | ,00 |
| 10/1/2008 | 8,2000 | -2,15% | 8,4000 | 8,5000 | 8,0000 | 4.484 | ,00 |
| 09/1/2008 | 8,3800 | 0,48% | 8,3400 | 8,3800 | 8,1600 | 2.100 | ,00 |
| 08/1/2008 | 8,3400 | -0,48% | 8,3800 | 8,3800 | 8,1200 | 7.464 | ,00 |
| 07/1/2008 | 8,3800 | 0,00% | 8,4800 | 8,5600 | 8,2000 | 4.139 | ,00 |
| 04/1/2008 | 8,3800 | 0,72% | 8,3000 | 8,4200 | 8,2000 | 4.877 | ,00 |
| 03/1/2008 | 8,3200 | -1,89% | 8,4200 | 8,4200 | 8,1800 | 206.174 | ,00 |
| 02/1/2008 | 8,4800 | -2,30% | 8,6800 | 8,6800 | 8,4400 | 205.757 | ,00 |
| 31/12/2007 | 8,6800 | 2,36% | 8,3800 | 8,6800 | 8,2200 | 33.528 | 289.790,60 |
| 28/12/2007 | 8,4800 | 3,41% | 8,2000 | 8,4800 | 8,0600 | 20.630 | 173.857,44 |
| 27/12/2007 | 8,2000 | 1,23% | 8,1400 | 8,2000 | 8,0600 | 13.198 | 107.937,34 |
| 24/12/2007 | 8,1000 | 0,50% | 8,1000 | 8,1000 | 8,0000 | 1.505 | 12.152,30 |
| 21/12/2007 | 8,0600 | 0,00% | 8,1000 | 8,2000 | 7,9400 | 32.421 | 261.337,54 |
| 20/12/2007 | 8,0600 | 0,25% | 8,0600 | 8,1000 | 7,9600 | 2.487 | 19.989,70 |
| 19/12/2007 | 8,0400 | 0,25% | 8,0400 | 8,0600 | 7,9200 | 5.452 | 43.702,90 |
| 18/12/2007 | 8,0200 | 0,25% | 8,1000 | 8,1000 | 7,9600 | 2.300 | 18.412,00 |
| 17/12/2007 | 8,0000 | -0,74% | 8,1000 | 8,1000 | 7,9000 | 6.770 | 54.148,64 |
| 14/12/2007 | 8,0600 | -0,25% | 8,1200 | 8,1400 | 7,9600 | 3.120 | 25.170,90 |
| 13/12/2007 | 8,0800 | -1,46% | 8,1600 | 8,1600 | 8,0200 | 32.484 | 262.618,00 |
| 12/12/2007 | 8,2000 | 1,49% | 8,1000 | 8,2000 | 7,9200 | 9.171 | 74.485,92 |
| 11/12/2007 | 8,0800 | 1,00% | 8,0000 | 8,2000 | 8,0000 | 4.078 | 33.041,44 |
| 10/12/2007 | 8,0000 | 0,50% | 7,9800 | 8,0200 | 7,9600 | 6.780 | 54.166,80 |
| 07/12/2007 | 7,9600 | -0,50% | 7,9000 | 8,1000 | 7,8000 | 5.505 | 43.863,10 |
| 06/12/2007 | 8,0000 | 0,00% | 8,1800 | 8,2000 | 7,9600 | 5.408 | 43.286,60 |
| 05/12/2007 | 8,0000 | 0,25% | 8,1800 | 8,1800 | 7,8600 | 4.171 | 33.255,36 |
| 04/12/2007 | 7,9800 | -1,24% | 8,1000 | 8,1600 | 7,9800 | 2.540 | 20.600,50 |
| 03/12/2007 | 8,0800 | -1,46% | 8,1200 | 8,1200 | 7,9600 | 4.150 | 33.281,20 |
| 30/11/2007 | 8,2000 | 0,49% | 8,2000 | 8,2000 | 8,1000 | 6.190 | 50.650,80 |
| 29/11/2007 | 8,1600 | 0,25% | 8,0000 | 8,1800 | 8,0000 | 7.180 | 58.473,34 |
| 28/11/2007 | 8,1400 | 0,74% | 8,2000 | 8,2000 | 8,0000 | 6.794 | 55.119,28 |
| 27/11/2007 | 8,0800 | 0,50% | 7,9600 | 8,0800 | 7,8600 | 6.848 | 54.538,88 |
| 26/11/2007 | 8,0400 | 0,75% | 7,9800 | 8,0400 | 7,9400 | 26.507 | 212.762,70 |
| 23/11/2007 | 7,9800 | 3,64% | 7,8600 | 8,1000 | 7,8400 | 3.505 | 27.964,52 |
| 22/11/2007 | 7,7000 | 0,00% | 7,7600 | 7,7600 | 7,4800 | 4.380 | 33.615,00 |
| 21/11/2007 | 7,7000 | -1,28% | 7,9800 | 7,9800 | 7,5800 | 5.520 | 42.665,00 |
| 20/11/2007 | 7,8000 | -1,27% | 8,2000 | 8,2000 | 7,6400 | 11.855 | 9.464.040,00 |
| 19/11/2007 | 7,9000 | -2,23% | 8,0000 | 8,1400 | 7,7000 | 11.605 | 89.890,00 |
| 16/11/2007 | 8,0800 | -1,46% | 8,3600 | 8,3600 | 8,0600 | 4.874 | 39.792,90 |
| 15/11/2007 | 8,2000 | -0,73% | 8,1800 | 8,2600 | 8,0600 | 6.987 | 56.858,28 |
| 14/11/2007 | 8,2600 | -0,96% | 8,4000 | 8,4800 | 8,1000 | 8.498 | 69.842,84 |
| 13/11/2007 | 8,3400 | 1,21% | 8,2600 | 8,3600 | 8,1800 | 8.440 | 6.972.298,00 |
| 12/11/2007 | 8,2400 | -0,48% | 8,2800 | 8,2800 | 8,0200 | 11.034 | 90.300,00 |
| 09/11/2007 | 8,2800 | -0,24% | 8,3800 | 8,4000 | 8,1800 | 9.436 | 78.475,40 |
| 08/11/2007 | 8,3000 | 0,00% | 8,3000 | 8,3600 | 8,2000 | 11.350 | 93.894,00 |
| 07/11/2007 | 8,3000 | -0,72% | 8,4400 | 8,4400 | 8,2000 | 9.390 | 77.250,00 |
| 06/11/2007 | 8,3600 | 1,21% | 8,3000 | 8,4800 | 8,2200 | 11.118 | 92.960,60 |
| 05/11/2007 | 8,2600 | -0,48% | 8,4400 | 8,4400 | 8,2000 | 11.012 | 91.202,20 |
| 02/11/2007 | 8,3000 | 0,00% | 8,5000 | 8,5000 | 8,2200 | 12.818 | 106.595,00 |
| 01/11/2007 | 8,3000 | -1,19% | 8,4200 | 8,4200 | 8,2000 | 12.842 | 106.773,00 |
| 31/10/2007 | 8,4000 | 0,00% | 8,4400 | 8,4400 | 8,3200 | 8.289 | 69.529,00 |
| 30/10/2007 | 8,4000 | 0,00% | 8,4400 | 8,5800 | 8,2600 | 8.598 | 72.492,00 |
| 29/10/2007 | 8,4000 | -0,24% | 8,4000 | 8,5000 | 8,3200 | 9.310 | 78.399,00 |
| 26/10/2007 | 8,4200 | 0,96% | 8,3400 | 8,5400 | 8,3200 | 16.256 | 136.568,34 |
| 25/10/2007 | 8,3400 | -0,24% | 8,3600 | 8,3800 | 8,2200 | 8.401 | 70.053,20 |
| 24/10/2007 | 8,3600 | 0,97% | 8,3000 | 8,3800 | 8,1600 | 61.598 | 504.311,00 |
| 23/10/2007 | 8,2800 | 1,22% | 8,2600 | 8,3800 | 8,2000 | 8.584 | 71.192,16 |
| 22/10/2007 | 8,1800 | -0,73% | 8,2400 | 8,2400 | 8,0400 | 112.161 | 917.113,00 |
| 19/10/2007 | 8,2400 | 1,73% | 8,2400 | 8,2400 | 8,1000 | 9.226 | 75.429,00 |
| 18/10/2007 | 8,1000 | -0,25% | 8,2000 | 8,2200 | 8,0400 | 8.930 | 72.735,00 |
| 17/10/2007 | 8,1200 | -0,98% | 8,2200 | 8,2400 | 8,0000 | 14.023 | 114.143,40 |
| 16/10/2007 | 8,2000 | -0,49% | 8,2400 | 8,2400 | 8,0400 | 10.293 | 84.177,20 |
| 15/10/2007 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,1800 | 8.848 | 72.677,00 |
| 12/10/2007 | 8,2400 | 0,98% | 8,1800 | 8,2800 | 8,0400 | 18.601 | 151.762,00 |
| 11/10/2007 | 8,1600 | 0,49% | 8,1800 | 8,1800 | 8,0600 | 11.126 | 90.453,40 |
| 10/10/2007 | 8,1200 | 0,25% | 8,1800 | 8,1800 | 8,0400 | 8.940 | 72.448,80 |
| 09/10/2007 | 8,1000 | -0,25% | 8,2000 | 8,2000 | 7,9600 | 10.792 | 87.047,00 |
| 08/10/2007 | 8,1200 | 0,50% | 8,2000 | 8,2000 | 7,9400 | 11.528 | 93.066,00 |
| 05/10/2007 | 8,0800 | 0,00% | 8,0800 | 8,1600 | 7,9200 | 12.800 | 102.788,60 |
| 04/10/2007 | 8,0800 | 0,00% | 8,1200 | 8,1200 | 8,0000 | 8.157 | 65.853,00 |
| 03/10/2007 | 8,0800 | 0,50% | 8,0800 | 8,1000 | 7,9600 | 8.223 | 66.114,60 |
| 02/10/2007 | 8,0400 | 1,26% | 8,0800 | 8,1000 | 7,9000 | 10.956 | 87.691,00 |
| 01/10/2007 | 7,9400 | -0,75% | 8,0000 | 8,0000 | 7,9000 | 8.417 | 66.939,20 |
| 28/9/2007 | 8,0000 | 0,25% | 8,0000 | 8,0000 | 7,9000 | 10.525 | 83.759,00 |
| 27/9/2007 | 7,9800 | 0,00% | 7,9800 | 8,0000 | 7,8800 | 8.376 | 66.556,00 |
| 26/9/2007 | 7,9800 | -0,25% | 8,0000 | 8,0400 | 7,8600 | 9.174 | 73.054,40 |
| 25/9/2007 | 8,0000 | 0,00% | 8,0400 | 8,0400 | 7,9000 | 8.002 | 63.880,00 |
| 24/9/2007 | 8,0000 | -0,50% | 8,0600 | 8,0600 | 7,8400 | 8.766 | 70.069,00 |
| 21/9/2007 | 8,0400 | 0,75% | 8,0000 | 8,0800 | 7,9000 | 12.504 | 99.765,20 |
| 20/9/2007 | 7,9800 | 0,25% | 7,9800 | 8,0000 | 7,8400 | 8.289 | 65.973,00 |
| 19/9/2007 | 7,9600 | 1,02% | 8,0800 | 8,0800 | 7,8800 | 8.363 | 66.650,00 |
| 18/9/2007 | 7,8800 | 0,00% | 7,8800 | 7,9800 | 7,8400 | 8.420 | 66.403,40 |
| 17/9/2007 | 7,8800 | 1,55% | 7,9000 | 7,9400 | 7,7800 | 8.402 | 66.157,00 |
| 14/9/2007 | 7,7600 | -0,51% | 7,9000 | 7,9400 | 7,6200 | 10.710 | 83.210,00 |
| 13/9/2007 | 7,8000 | 0,00% | 7,8600 | 7,9200 | 7,6600 | 10.760 | 83.615,00 |
| 12/9/2007 | 7,8000 | 0,00% | 7,9000 | 7,9000 | 7,7200 | 9.607 | 75.382,60 |
| 11/9/2007 | 7,8000 | 0,00% | 7,8200 | 7,8800 | 7,7600 | 9.760 | 76.424,00 |
| 10/9/2007 | 7,8000 | -1,76% | 8,1000 | 8,1000 | 7,6000 | 15.983 | 124.033,00 |
| 07/9/2007 | 7,9400 | 0,00% | 7,9200 | 7,9400 | 7,8800 | 8.140 | 64.448,00 |
| 06/9/2007 | 7,9400 | 0,00% | 7,9000 | 8,0000 | 7,8800 | 8.110 | 64.294,20 |
| 05/9/2007 | 7,9400 | -0,50% | 8,0400 | 8,0400 | 7,8000 | 11.324 | 89.520,60 |
| 04/9/2007 | 7,9800 | 0,25% | 8,0400 | 8,0600 | 7,8800 | 9.245 | 73.733,00 |
| 03/9/2007 | 7,9600 | 0,00% | 8,1200 | 8,1200 | 7,9000 | 8.910 | 71.448,00 |
| 31/8/2007 | 7,9600 | 0,76% | 7,9800 | 7,9800 | 7,8400 | 11.315 | 89.563,96 |
| 30/8/2007 | 7,9000 | 0,00% | 7,8000 | 7,9000 | 7,7600 | 8.800 | 69.176,00 |
| 29/8/2007 | 7,9000 | -0,50% | 7,9400 | 7,9400 | 7,7800 | 7.311 | 57.494,30 |
| 28/8/2007 | 7,9400 | 0,00% | 7,9400 | 8,0600 | 7,8000 | 8.241 | 64.977,30 |
| 27/8/2007 | 7,9400 | -1,73% | 8,0000 | 8,0600 | 7,8000 | 11.960 | 94.981,10 |
| 24/8/2007 | 8,0800 | -0,25% | 8,1800 | 8,1800 | 7,9200 | 8.943 | 72.045,62 |
| 23/8/2007 | 8,1000 | 0,25% | 8,1000 | 8,1800 | 7,9000 | 10.845 | 87.310,90 |
| 22/8/2007 | 8,0800 | 1,00% | 8,0000 | 8,1400 | 8,0000 | 9.670 | 77.826,20 |
| 21/8/2007 | 8,0000 | 0,50% | 7,9600 | 8,0600 | 7,8400 | 10.240 | 81.473,64 |
| 20/8/2007 | 7,9600 | 1,53% | 7,9800 | 8,0200 | 7,7600 | 10.805 | 85.358,88 |
| 17/8/2007 | 7,8400 | 1,03% | 7,7600 | 7,9800 | 7,7600 | 10.887 | 85.583,12 |
| 16/8/2007 | 7,7600 | -3,72% | 8,0000 | 8,0600 | 7,7200 | 12.485 | 98.323,42 |
| 14/8/2007 | 8,0600 | 1,26% | 7,8000 | 8,0600 | 7,8000 | 9.092 | 72.756,68 |
| 13/8/2007 | 7,9600 | 0,76% | 7,9400 | 8,0000 | 7,8600 | 9.421 | 74.876,80 |
| 10/8/2007 | 7,9000 | -1,25% | 8,0000 | 8,0000 | 7,7600 | 24.548 | 192.427,04 |
| 09/8/2007 | 8,0000 | 0,25% | 8,2200 | 8,2200 | 7,9400 | 9.118 | 73.527,50 |
| 08/8/2007 | 7,9800 | -0,25% | 8,1600 | 8,2400 | 7,9600 | 9.520 | 76.889,74 |
| 07/8/2007 | 8,0000 | -0,74% | 8,3000 | 8,3000 | 7,8600 | 16.520 | 133.627,34 |
| 06/8/2007 | 8,0600 | -0,98% | 8,1200 | 8,1800 | 7,9400 | 14.120 | 114.120,36 |
| 03/8/2007 | 8,1400 | -0,97% | 8,2800 | 8,3800 | 8,0800 | 15.690 | 128.761,50 |
| 02/8/2007 | 8,2200 | 0,00% | 8,2800 | 8,2800 | 8,1400 | 11.545 | 94.666,28 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,3200 | 5,45 % | 0,1200 | 72.663 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 43.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 42.994 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΓΕΚΤΕΡΝΑ | 22,6600 | 2,72 % | 0,6000 | 169.592 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 0,0800 | 5.906 |
| ΠΕΡΦ | 6,1600 | 2,33 % | 0,1400 | 3.755 |
| ΙΝΤΕΤ | 1,4300 | 2,14 % | 0,0300 | 1.889 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 0,0590 | 8.991.230 |
| ΠΕΙΡ | 6,8480 | 0,29 % | 0,0200 | 6.426.654 |
| ΑΛΦΑ | 3,4850 | 0,00 % | 0,0000 | 5.633.579 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.482.573 |
| ΕΤΕ | 11,9500 | -0,08 % | -0,0100 | 4.476.819 |
| ΓΕΚΤΕΡΝΑ | 22,6600 | 2,72 % | 0,6000 | 3.810.698 |
| MTLN | 51,4500 | -0,19 % | -0,1000 | 3.101.424 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 2.848.878 |
| ΜΠΕΛΑ | 32,0600 | 0,38 % | 0,1200 | 2.349.069 |
| ΟΤΕ | 16,2900 | 0,56 % | 0,0900 | 1.049.080 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 2.814.636 | 8,99εκ. |
| ΑΛΦΑ | 3,4850 | 0,00 % | 1.618.078 | 5,63εκ. |
| ΠΕΙΡ | 6,8480 | 0,29 % | 939.053 | 6,43εκ. |
| AKTR | 7,7200 | -0,77 % | 707.879 | 5,48εκ. |
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 402.162 | 25.346 |
| BOCHGR | 7,5000 | 0,54 % | 379.084 | 2,85εκ. |
| ΕΤΕ | 11,9500 | -0,08 % | 373.286 | 4,48εκ. |
| CREDIA | 1,4520 | 2,11 % | 261.459 | 381,2χιλ. |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 224.386 | 274,5χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 213.083 | 88.647 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,3200 | 5,45 % | 72.663 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 707.879 | 0,35 % |
| ΤΖΚΑ | 1,3750 | -1,08 % | 8.411 | 0,28 % |
| ΦΡΛΚ | 4,4800 | -3,34 % | 115.187 | 0,23 % |
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 0,18 % |
| ΚΥΡΙΟ | 2,2800 | 0,44 % | 13.668 | 0,18 % |
| ΓΕΚΤΕΡΝΑ | 22,6600 | 2,72 % | 169.592 | 0,16 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 42.994 | 0,16 % |
| ΕΧΑΕ | 6,9400 | -0,14 % | 94.423 | 0,16 % |
| EIS | 1,3000 | 0,62 % | 20.859 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 8,77 % |
| ΚΕΚΡ | 2,3200 | 5,45 % | 72.663 | 7,73 % |
| ΠΡΟΦ | 7,1900 | 2,13 % | 17.854 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΦΡΛΚ | 4,4800 | -3,34 % | 115.187 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 7.995 | 4,10 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 18.387 | 3,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|