| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
PROFILE A.E.B.E. (ΠΡΟΦ)
8,0300 €
0,1200 (1,52%)
- Άνοιγμα 8,0000
- Υψηλό 8,0400
- Χαμηλό 7,8800
- Όγκος 43.642
- Τζίρος 348.118 €
- Πράξεις 147
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/10/2007 | 1,6210 | 4,51% | 1,5710 | 1,6300 | 1,5410 | 659.968 | ,00 |
| 29/10/2007 | 1,5510 | 6,02% | 1,4820 | 1,5810 | 1,4580 | 421.870 | ,00 |
| 26/10/2007 | 1,4630 | -1,94% | 1,4820 | 1,4820 | 1,4530 | 35.006 | ,00 |
| 25/10/2007 | 1,4920 | 0,67% | 1,5020 | 1,5120 | 1,4630 | 119.592 | ,00 |
| 24/10/2007 | 1,4820 | 2,00% | 1,4580 | 1,5020 | 1,4530 | 615.728 | ,00 |
| 23/10/2007 | 1,4530 | 1,40% | 1,4720 | 1,4820 | 1,4280 | 97.154 | ,00 |
| 22/10/2007 | 1,4330 | -2,65% | 1,4630 | 1,4630 | 1,4230 | 36.306 | ,00 |
| 19/10/2007 | 1,4720 | 2,01% | 1,4330 | 1,5120 | 1,4330 | 103.684 | ,00 |
| 18/10/2007 | 1,4430 | 0,35% | 1,4430 | 1,4920 | 1,4330 | 144.242 | ,00 |
| 17/10/2007 | 1,4380 | 1,77% | 1,4180 | 1,4380 | 1,4130 | 42.616 | ,00 |
| 16/10/2007 | 1,4130 | -0,70% | 1,4230 | 1,4230 | 1,3940 | 35.144 | ,00 |
| 15/10/2007 | 1,4230 | 0,00% | 1,4330 | 1,4330 | 1,4040 | 28.286 | ,00 |
| 12/10/2007 | 1,4230 | -0,35% | 1,4330 | 1,4380 | 1,4180 | 83.986 | ,00 |
| 11/10/2007 | 1,4280 | 0,35% | 1,4280 | 1,4480 | 1,4130 | 33.348 | ,00 |
| 10/10/2007 | 1,4230 | -0,70% | 1,4480 | 1,4480 | 1,4130 | 37.314 | ,00 |
| 09/10/2007 | 1,4330 | -0,35% | 1,4380 | 1,4430 | 1,4180 | 22.072 | ,00 |
| 08/10/2007 | 1,4380 | 1,05% | 1,4130 | 1,4430 | 1,4040 | 59.080 | ,00 |
| 05/10/2007 | 1,4230 | 0,00% | 1,4330 | 1,4430 | 1,4040 | 92.640 | ,00 |
| 04/10/2007 | 1,4230 | -2,06% | 1,4580 | 1,4580 | 1,4180 | 71.402 | ,00 |
| 03/10/2007 | 1,4530 | 0,00% | 1,4530 | 1,4630 | 1,4480 | 35.910 | ,00 |
| 02/10/2007 | 1,4530 | -0,34% | 1,4480 | 1,4630 | 1,4480 | 54.502 | ,00 |
| 01/10/2007 | 1,4580 | 0,00% | 1,4580 | 1,4580 | 1,4430 | 14.088 | ,00 |
| 28/9/2007 | 1,4580 | 0,69% | 1,4480 | 1,4580 | 1,4230 | 37.180 | ,00 |
| 27/9/2007 | 1,4480 | -0,69% | 1,4580 | 1,4630 | 1,4480 | 31.558 | ,00 |
| 26/9/2007 | 1,4580 | -0,34% | 1,4580 | 1,4920 | 1,4530 | 45.480 | ,00 |
| 25/9/2007 | 1,4630 | -1,28% | 1,4720 | 1,4720 | 1,4430 | 37.554 | ,00 |
| 24/9/2007 | 1,4820 | -0,67% | 1,5020 | 1,5020 | 1,4580 | 42.868 | ,00 |
| 21/9/2007 | 1,4920 | 0,67% | 1,4820 | 1,5020 | 1,4530 | 50.870 | ,00 |
| 20/9/2007 | 1,4820 | -0,67% | 1,5020 | 1,5410 | 1,4630 | 159.240 | ,00 |
| 19/9/2007 | 1,4920 | 2,68% | 1,4430 | 1,4920 | 1,4430 | 146.410 | ,00 |
| 18/9/2007 | 1,4530 | 1,04% | 1,4130 | 1,4530 | 1,4130 | 33.270 | ,00 |
| 17/9/2007 | 1,4380 | 2,13% | 1,4130 | 1,4380 | 1,3940 | 27.994 | ,00 |
| 14/9/2007 | 1,4080 | 1,00% | 1,4080 | 1,4480 | 1,3790 | 25.658 | ,00 |
| 13/9/2007 | 1,3940 | -0,71% | 1,4040 | 1,4130 | 1,3840 | 16.136 | ,00 |
| 12/9/2007 | 1,4040 | -1,34% | 1,4230 | 1,4330 | 1,3990 | 13.494 | ,00 |
| 11/9/2007 | 1,4230 | 2,08% | 1,4040 | 1,4580 | 1,4040 | 47.266 | ,00 |
| 10/9/2007 | 1,3940 | -1,34% | 1,4080 | 1,4080 | 1,2760 | 43.546 | ,00 |
| 07/9/2007 | 1,4130 | -1,40% | 1,4330 | 1,4380 | 1,4040 | 8.092 | ,00 |
| 06/9/2007 | 1,4330 | 1,42% | 1,4080 | 1,4330 | 1,3940 | 27.572 | ,00 |
| 05/9/2007 | 1,4130 | -1,74% | 1,4480 | 1,4580 | 1,3990 | 55.412 | ,00 |
| 04/9/2007 | 1,4380 | -1,71% | 1,4630 | 1,4630 | 1,4280 | 14.272 | ,00 |
| 03/9/2007 | 1,4630 | 0,00% | 1,4820 | 1,5120 | 1,4330 | 28.696 | ,00 |
| 31/8/2007 | 1,4630 | 0,00% | 1,4580 | 1,4630 | 1,4430 | 39.692 | ,00 |
| 30/8/2007 | 1,4630 | -1,94% | 1,4920 | 1,4920 | 1,4430 | 23.522 | ,00 |
| 29/8/2007 | 1,4920 | -0,67% | 1,4920 | 1,4920 | 1,4530 | 27.470 | ,00 |
| 28/8/2007 | 1,5020 | 1,35% | 1,4720 | 1,5020 | 1,4380 | 73.352 | ,00 |
| 27/8/2007 | 1,4820 | -1,98% | 1,5120 | 1,5120 | 1,4530 | 19.002 | ,00 |
| 24/8/2007 | 1,5120 | 0,00% | 1,5120 | 1,5220 | 1,5020 | 18.706 | ,00 |
| 23/8/2007 | 1,5120 | 0,67% | 1,5020 | 1,5310 | 1,4920 | 54.880 | ,00 |
| 22/8/2007 | 1,5020 | -0,66% | 1,5020 | 1,5220 | 1,4820 | 34.390 | ,00 |
| 21/8/2007 | 1,5120 | 1,34% | 1,4820 | 1,5220 | 1,4630 | 95.740 | ,00 |
| 20/8/2007 | 1,4920 | 3,40% | 1,4430 | 1,5020 | 1,4280 | 84.952 | ,00 |
| 17/8/2007 | 1,4430 | 5,02% | 1,3740 | 1,4580 | 1,3490 | 46.750 | ,00 |
| 16/8/2007 | 1,3740 | -4,12% | 1,4040 | 1,4040 | 1,3100 | 77.954 | ,00 |
| 14/8/2007 | 1,4330 | 5,45% | 1,3690 | 1,4330 | 1,3690 | 27.016 | ,00 |
| 13/8/2007 | 1,3590 | 0,00% | 1,3740 | 1,3740 | 1,3350 | 53.492 | ,00 |
| 10/8/2007 | 1,3590 | -5,16% | 1,3840 | 1,4080 | 1,3440 | 135.882 | ,00 |
| 09/8/2007 | 1,4330 | -0,69% | 1,4380 | 1,4430 | 1,3740 | 68.430 | ,00 |
| 08/8/2007 | 1,4430 | -0,69% | 1,4630 | 1,4720 | 1,4380 | 44.710 | ,00 |
| 07/8/2007 | 1,4530 | -0,68% | 1,4820 | 1,5020 | 1,4230 | 73.664 | ,00 |
| 06/8/2007 | 1,4630 | -2,60% | 1,4820 | 1,5020 | 1,4580 | 37.288 | ,00 |
| 03/8/2007 | 1,5020 | 0,00% | 1,4920 | 1,5410 | 1,4820 | 169.764 | ,00 |
| 02/8/2007 | 1,5020 | 2,04% | 1,4720 | 1,5120 | 1,4720 | 68.798 | ,00 |
| 01/8/2007 | 1,4720 | -0,67% | 1,4480 | 1,4820 | 1,4230 | 42.802 | ,00 |
| 31/7/2007 | 1,4820 | 1,30% | 1,4720 | 1,4920 | 1,4630 | 54.034 | ,00 |
| 30/7/2007 | 1,4630 | 0,34% | 1,4430 | 1,5020 | 1,4380 | 36.908 | ,00 |
| 27/7/2007 | 1,4580 | -5,39% | 1,4480 | 1,5120 | 1,4430 | 131.378 | ,00 |
| 26/7/2007 | 1,5410 | -1,91% | 1,5810 | 1,5810 | 1,5020 | 106.844 | ,00 |
| 25/7/2007 | 1,5710 | -1,26% | 1,5710 | 1,5810 | 1,5410 | 36.768 | ,00 |
| 24/7/2007 | 1,5910 | -1,24% | 1,6110 | 1,6110 | 1,5510 | 47.088 | ,00 |
| 23/7/2007 | 1,6110 | 2,55% | 1,5710 | 1,6210 | 1,5510 | 55.602 | ,00 |
| 20/7/2007 | 1,5710 | 1,29% | 1,5410 | 1,6300 | 1,5410 | 161.288 | ,00 |
| 19/7/2007 | 1,5510 | 0,00% | 1,5410 | 1,5610 | 1,5310 | 49.414 | ,00 |
| 18/7/2007 | 1,5510 | -1,90% | 1,5020 | 1,5710 | 1,5020 | 57.360 | ,00 |
| 17/7/2007 | 1,5810 | 0,00% | 1,6010 | 1,6010 | 1,5510 | 85.684 | ,00 |
| 16/7/2007 | 1,5810 | -1,86% | 1,6210 | 1,6300 | 1,5610 | 69.830 | ,00 |
| 13/7/2007 | 1,6110 | 3,20% | 1,5610 | 1,6110 | 1,5610 | 118.634 | ,00 |
| 12/7/2007 | 1,5610 | 1,30% | 1,5710 | 1,5710 | 1,5310 | 54.436 | ,00 |
| 11/7/2007 | 1,5410 | -1,91% | 1,5910 | 1,5910 | 1,5310 | 142.534 | ,00 |
| 10/7/2007 | 1,5710 | -1,87% | 1,6010 | 1,6010 | 1,5610 | 59.558 | ,00 |
| 09/7/2007 | 1,6010 | 0,00% | 1,6110 | 1,6210 | 1,5710 | 73.474 | ,00 |
| 06/7/2007 | 1,6010 | 1,27% | 1,5910 | 1,6010 | 1,5710 | 81.484 | ,00 |
| 05/7/2007 | 1,5810 | -1,25% | 1,6010 | 1,6110 | 1,5810 | 68.886 | ,00 |
| 04/7/2007 | 1,6010 | 1,27% | 1,5710 | 1,6110 | 1,5610 | 192.396 | ,00 |
| 03/7/2007 | 1,5810 | -0,63% | 1,5810 | 1,6010 | 1,5610 | 104.762 | ,00 |
| 02/7/2007 | 1,5910 | -0,62% | 1,6110 | 1,6110 | 1,5610 | 91.616 | ,00 |
| 29/6/2007 | 1,6010 | -1,78% | 1,6500 | 1,6500 | 1,5610 | 64.140 | ,00 |
| 28/6/2007 | 1,6300 | 0,56% | 1,6300 | 1,6500 | 1,6110 | 293.172 | ,00 |
| 27/6/2007 | 1,6210 | -0,55% | 1,6210 | 1,6400 | 1,6010 | 84.366 | ,00 |
| 26/6/2007 | 1,6300 | -0,61% | 1,6110 | 1,6400 | 1,6010 | 56.622 | ,00 |
| 25/6/2007 | 1,6400 | -1,20% | 1,6600 | 1,6900 | 1,6300 | 83.466 | ,00 |
| 22/6/2007 | 1,6600 | 0,00% | 1,6690 | 1,7190 | 1,6400 | 535.994 | ,00 |
| 21/6/2007 | 1,6600 | 3,04% | 1,6110 | 1,6690 | 1,5710 | 485.594 | ,00 |
| 20/6/2007 | 1,6110 | 1,26% | 1,6010 | 1,6210 | 1,5710 | 281.802 | ,00 |
| 19/6/2007 | 1,5910 | 1,92% | 1,5710 | 1,6400 | 1,5510 | 1.101.526 | ,00 |
| 18/6/2007 | 1,5610 | 0,00% | 1,5610 | 1,6110 | 1,5410 | 306.202 | ,00 |
| 15/6/2007 | 1,5610 | 2,56% | 1,5410 | 1,5610 | 1,5120 | 590.716 | ,00 |
| 14/6/2007 | 1,5220 | 0,66% | 1,5120 | 1,5510 | 1,5020 | 323.176 | ,00 |
| 13/6/2007 | 1,5120 | 2,72% | 1,4630 | 1,5120 | 1,4480 | 51.742 | ,00 |
| 12/6/2007 | 1,4720 | 0,96% | 1,4580 | 1,5020 | 1,4580 | 15.680 | ,00 |
| 11/6/2007 | 1,4580 | -0,34% | 1,4630 | 1,4920 | 1,4480 | 87.684 | ,00 |
| 08/6/2007 | 1,4630 | 0,34% | 1,4580 | 1,4720 | 1,4380 | 128.070 | ,00 |
| 07/6/2007 | 1,4580 | -0,95% | 1,4820 | 1,4920 | 1,4130 | 146.066 | ,00 |
| 06/6/2007 | 1,4720 | -1,34% | 1,5020 | 1,5020 | 1,4480 | 59.000 | ,00 |
| 05/6/2007 | 1,4920 | -3,18% | 1,5310 | 1,5610 | 1,4630 | 120.512 | ,00 |
| 04/6/2007 | 1,5410 | 0,00% | 1,5610 | 1,5810 | 1,5310 | 108.880 | ,00 |
| 01/6/2007 | 1,5410 | -0,64% | 1,5610 | 1,5610 | 1,5310 | 409.788 | ,00 |
| 31/5/2007 | 1,5510 | 0,00% | 1,5810 | 1,6010 | 1,5410 | 80.548 | ,00 |
| 30/5/2007 | 1,5510 | -1,27% | 1,5710 | 1,5710 | 1,5220 | 57.992 | ,00 |
| 29/5/2007 | 1,5710 | 0,64% | 1,5810 | 1,5910 | 1,5410 | 88.728 | ,00 |
| 25/5/2007 | 1,5610 | 0,64% | 1,5410 | 1,6010 | 1,5020 | 192.008 | ,00 |
| 24/5/2007 | 1,5510 | -2,51% | 1,5910 | 1,5910 | 1,5220 | 125.800 | ,00 |
| 23/5/2007 | 1,5910 | -1,85% | 1,6210 | 1,6210 | 1,5310 | 268.114 | ,00 |
| 22/5/2007 | 1,6210 | 5,88% | 1,5310 | 1,6400 | 1,5310 | 484.042 | ,00 |
| 21/5/2007 | 1,5310 | 8,35% | 1,4280 | 1,5510 | 1,4280 | 709.822 | ,00 |
| 18/5/2007 | 1,4130 | 0,64% | 1,4130 | 1,4130 | 1,4040 | 43.270 | ,00 |
| 17/5/2007 | 1,4040 | 0,00% | 1,4130 | 1,4280 | 1,3890 | 80.526 | ,00 |
| 16/5/2007 | 1,4040 | 1,81% | 1,3740 | 1,4080 | 1,3690 | 123.686 | ,00 |
| 15/5/2007 | 1,3790 | -0,72% | 1,3940 | 1,3940 | 1,3690 | 29.036 | ,00 |
| 14/5/2007 | 1,3890 | 1,83% | 1,3740 | 1,4040 | 1,3740 | 43.428 | ,00 |
| 11/5/2007 | 1,3640 | -0,73% | 1,3640 | 1,3640 | 1,3440 | 104.714 | ,00 |
| 10/5/2007 | 1,3740 | -1,43% | 1,3840 | 1,4040 | 1,3640 | 112.090 | ,00 |
| 09/5/2007 | 1,3940 | 0,72% | 1,4080 | 1,4080 | 1,3890 | 26.348 | ,00 |
| 08/5/2007 | 1,3840 | -1,70% | 1,4080 | 1,4080 | 1,3840 | 63.504 | ,00 |
| 07/5/2007 | 1,4080 | 3,23% | 1,3840 | 1,4180 | 1,3790 | 140.094 | ,00 |
| 04/5/2007 | 1,3640 | -1,09% | 1,3790 | 1,3840 | 1,3540 | 89.420 | ,00 |
| 03/5/2007 | 1,3790 | -0,72% | 1,4040 | 1,4040 | 1,3400 | 136.810 | ,00 |
| 02/5/2007 | 1,3890 | -0,71% | 1,4080 | 1,4280 | 1,3840 | 433.232 | ,00 |
| 30/4/2007 | 1,3990 | 5,19% | 1,3590 | 1,4380 | 1,3590 | 499.444 | ,00 |
| 27/4/2007 | 1,3300 | 5,06% | 1,2760 | 1,3590 | 1,2710 | 677.410 | ,00 |
| 26/4/2007 | 1,2660 | 2,43% | 1,2320 | 1,2810 | 1,2320 | 250.332 | ,00 |
| 25/4/2007 | 1,2360 | 2,83% | 1,2060 | 1,2410 | 1,2020 | 221.016 | ,00 |
| 24/4/2007 | 1,2020 | 0,42% | 1,1970 | 1,2060 | 1,1870 | 67.882 | ,00 |
| 23/4/2007 | 1,1970 | -1,16% | 1,2160 | 1,2160 | 1,1870 | 34.586 | ,00 |
| 20/4/2007 | 1,2110 | 0,41% | 1,2110 | 1,2160 | 1,1920 | 45.210 | ,00 |
| 19/4/2007 | 1,2060 | -0,41% | 1,2110 | 1,2110 | 1,1820 | 28.828 | ,00 |
| 18/4/2007 | 1,2110 | 0,75% | 1,1970 | 1,2220 | 1,1970 | 89.814 | ,00 |
| 17/4/2007 | 1,2020 | 0,42% | 1,1920 | 1,2060 | 1,1870 | 24.766 | ,00 |
| 16/4/2007 | 1,1970 | 0,84% | 1,1920 | 1,2110 | 1,1920 | 82.992 | ,00 |
| 13/4/2007 | 1,1870 | 0,85% | 1,1770 | 1,1920 | 1,1720 | 38.354 | ,00 |
| 12/4/2007 | 1,1770 | 1,20% | 1,1630 | 1,1870 | 1,1630 | 83.224 | ,00 |
| 11/4/2007 | 1,1630 | -0,77% | 1,1720 | 1,1720 | 1,1520 | 34.394 | ,00 |
| 10/4/2007 | 1,1720 | 0,00% | 1,1920 | 1,1920 | 1,1630 | 25.554 | ,00 |
| 05/4/2007 | 1,1720 | -1,26% | 1,1920 | 1,1920 | 1,1520 | 47.746 | ,00 |
| 04/4/2007 | 1,1870 | 0,42% | 1,1970 | 1,1970 | 1,1680 | 20.676 | ,00 |
| 03/4/2007 | 1,1820 | 0,00% | 1,1970 | 1,2110 | 1,1720 | 37.390 | ,00 |
| 02/4/2007 | 1,1820 | -0,42% | 1,1920 | 1,1920 | 1,1720 | 22.976 | ,00 |
| 30/3/2007 | 1,1870 | 0,85% | 1,1870 | 1,1970 | 1,1720 | 21.770 | ,00 |
| 29/3/2007 | 1,1770 | 0,43% | 1,1870 | 1,1970 | 1,1720 | 31.500 | ,00 |
| 28/3/2007 | 1,1720 | -2,50% | 1,1970 | 1,1970 | 1,1680 | 27.118 | ,00 |
| 27/3/2007 | 1,2020 | -0,74% | 1,2220 | 1,2220 | 1,1770 | 38.748 | ,00 |
| 26/3/2007 | 1,2110 | 2,45% | 1,1920 | 1,2220 | 1,1870 | 69.964 | ,00 |
| 23/3/2007 | 1,1820 | 2,07% | 1,1630 | 1,1870 | 1,1630 | 60.468 | ,00 |
| 22/3/2007 | 1,1580 | 0,96% | 1,1470 | 1,1720 | 1,1470 | 24.236 | ,00 |
| 21/3/2007 | 1,1470 | -1,38% | 1,1470 | 1,1680 | 1,1420 | 10.302 | ,00 |
| 20/3/2007 | 1,1630 | 0,00% | 1,1630 | 1,1680 | 1,1520 | 31.018 | ,00 |
| 19/3/2007 | 1,1630 | 2,65% | 1,1470 | 1,1630 | 1,1380 | 19.460 | ,00 |
| 16/3/2007 | 1,1330 | 0,89% | 1,1420 | 1,1420 | 1,1130 | 50.226 | ,00 |
| 15/3/2007 | 1,1230 | 1,35% | 1,1180 | 1,1380 | 1,1080 | 30.958 | ,00 |
| 14/3/2007 | 1,1080 | -0,89% | 1,0930 | 1,1130 | 1,0790 | 33.606 | ,00 |
| 13/3/2007 | 1,1180 | 1,73% | 1,1080 | 1,1380 | 1,1030 | 126.426 | ,00 |
| 12/3/2007 | 1,0990 | 0,55% | 1,0990 | 1,0990 | 1,0880 | 26.740 | ,00 |
| 09/3/2007 | 1,0930 | 1,86% | 1,0490 | 1,0990 | 1,0290 | 74.600 | ,00 |
| 08/3/2007 | 1,0730 | 0,37% | 1,0930 | 1,0930 | 1,0540 | 107.634 | ,00 |
| 07/3/2007 | 1,0690 | 0,00% | 1,0730 | 1,0990 | 1,0490 | 40.160 | ,00 |
| 06/3/2007 | 1,0690 | 0,94% | 1,0590 | 1,0730 | 1,0540 | 59.820 | ,00 |
| 05/3/2007 | 1,0590 | -4,85% | 1,0690 | 1,0790 | 1,0250 | 93.032 | ,00 |
| 02/3/2007 | 1,1130 | 0,91% | 1,0930 | 1,1180 | 1,0840 | 34.486 | ,00 |
| 01/3/2007 | 1,1030 | -2,65% | 1,1470 | 1,1520 | 1,0730 | 77.814 | ,00 |
| 28/2/2007 | 1,1330 | -2,16% | 1,1280 | 1,1330 | 1,1130 | 41.060 | ,00 |
| 27/2/2007 | 1,1580 | -3,66% | 1,1820 | 1,1820 | 1,1130 | 89.064 | ,00 |
| 26/2/2007 | 1,2020 | 0,00% | 1,2020 | 1,2110 | 1,1820 | 37.934 | ,00 |
| 23/2/2007 | 1,2020 | -0,74% | 1,2220 | 1,2220 | 1,1720 | 40.144 | ,00 |
| 22/2/2007 | 1,2110 | 0,00% | 1,2110 | 1,2160 | 1,1970 | 21.170 | ,00 |
| 21/2/2007 | 1,2110 | 0,00% | 1,2020 | 1,2270 | 1,1870 | 71.694 | ,00 |
| 20/2/2007 | 1,2110 | 2,45% | 1,1870 | 1,2110 | 1,1680 | 117.244 | ,00 |
| 16/2/2007 | 1,1820 | -0,84% | 1,1920 | 1,1920 | 1,1680 | 16.052 | ,00 |
| 15/2/2007 | 1,1920 | 1,27% | 1,1920 | 1,1970 | 1,1630 | 31.570 | ,00 |
| 14/2/2007 | 1,1770 | 0,43% | 1,1770 | 1,1820 | 1,1580 | 38.344 | ,00 |
| 13/2/2007 | 1,1720 | -1,26% | 1,1770 | 1,1870 | 1,1580 | 28.606 | ,00 |
| 12/2/2007 | 1,1870 | -0,42% | 1,1720 | 1,1870 | 1,1470 | 67.624 | ,00 |
| 09/2/2007 | 1,1920 | 1,27% | 1,1520 | 1,2110 | 1,1520 | 179.164 | ,00 |
| 08/2/2007 | 1,1770 | -1,26% | 1,1720 | 1,1870 | 1,1580 | 84.506 | ,00 |
| 07/2/2007 | 1,1920 | 0,00% | 1,1920 | 1,1970 | 1,1720 | 22.746 | ,00 |
| 06/2/2007 | 1,1920 | -0,42% | 1,1970 | 1,1970 | 1,1720 | 33.970 | ,00 |
| 05/2/2007 | 1,1970 | 1,27% | 1,1820 | 1,1970 | 1,1630 | 82.114 | ,00 |
| 02/2/2007 | 1,1820 | -0,84% | 1,1820 | 1,2060 | 1,1720 | 32.698 | ,00 |
| 01/2/2007 | 1,1920 | 0,85% | 1,1870 | 1,1970 | 1,1770 | 25.526 | ,00 |
| 31/1/2007 | 1,1820 | -0,84% | 1,1920 | 1,2060 | 1,1820 | 64.442 | ,00 |
| 30/1/2007 | 1,1920 | -0,42% | 1,1970 | 1,1970 | 1,1770 | 9.380 | ,00 |
| 29/1/2007 | 1,1970 | 0,00% | 1,1970 | 1,2020 | 1,1580 | 16.866 | ,00 |
| 26/1/2007 | 1,1970 | 2,13% | 1,1720 | 1,2020 | 1,1720 | 67.972 | ,00 |
| 25/1/2007 | 1,1720 | -2,09% | 1,2110 | 1,2160 | 1,1630 | 70.930 | ,00 |
| 24/1/2007 | 1,1970 | 2,13% | 1,1920 | 1,2110 | 1,1770 | 95.996 | ,00 |
| 23/1/2007 | 1,1720 | -2,09% | 1,2020 | 1,2160 | 1,1630 | 104.466 | ,00 |
| 22/1/2007 | 1,1970 | 1,27% | 1,1820 | 1,2220 | 1,1820 | 65.758 | ,00 |
| 19/1/2007 | 1,1820 | -1,66% | 1,2160 | 1,2160 | 1,1820 | 57.350 | ,00 |
| 18/1/2007 | 1,2020 | 2,56% | 1,1970 | 1,2270 | 1,1720 | 242.956 | ,00 |
| 17/1/2007 | 1,1720 | -0,85% | 1,1720 | 1,1870 | 1,1680 | 79.966 | ,00 |
| 16/1/2007 | 1,1820 | -0,84% | 1,1720 | 1,1970 | 1,1720 | 59.976 | ,00 |
| 15/1/2007 | 1,1920 | 2,05% | 1,1420 | 1,2020 | 1,1420 | 103.556 | ,00 |
| 12/1/2007 | 1,1680 | 2,28% | 1,1470 | 1,1680 | 1,1420 | 83.500 | ,00 |
| 11/1/2007 | 1,1420 | -1,38% | 1,1720 | 1,1870 | 1,1230 | 134.976 | ,00 |
| 10/1/2007 | 1,1580 | -2,44% | 1,1720 | 1,1870 | 1,1280 | 174.880 | ,00 |
| 09/1/2007 | 1,1870 | -2,38% | 1,2320 | 1,2320 | 1,1770 | 86.260 | ,00 |
| 08/1/2007 | 1,2160 | 1,16% | 1,1970 | 1,2360 | 1,1970 | 92.284 | ,00 |
| 05/1/2007 | 1,2020 | -2,75% | 1,2360 | 1,2360 | 1,2020 | 60.726 | ,00 |
| 04/1/2007 | 1,2360 | 0,00% | 1,2410 | 1,2410 | 1,2110 | 59.926 | ,00 |
| 03/1/2007 | 1,2360 | 0,73% | 1,2560 | 1,2610 | 1,2110 | 90.930 | ,00 |
| 02/1/2007 | 1,2270 | -1,92% | 1,2410 | 1,2510 | 1,2270 | 93.326 | ,00 |
| 29/12/2006 | 1,2510 | -0,79% | 1,2610 | 1,2610 | 1,2360 | 76.900 | ,00 |
| 28/12/2006 | 1,2610 | -2,63% | 1,2950 | 1,2950 | 1,2460 | 32.538 | ,00 |
| 27/12/2006 | 1,2950 | -1,89% | 1,3400 | 1,3400 | 1,2710 | 39.514 | ,00 |
| 22/12/2006 | 1,3200 | -0,75% | 1,3300 | 1,3590 | 1,3050 | 26.640 | ,00 |
| 21/12/2006 | 1,3300 | -0,75% | 1,3400 | 1,3440 | 1,3000 | 54.080 | ,00 |
| 20/12/2006 | 1,3400 | -0,67% | 1,3540 | 1,3690 | 1,3400 | 539.680 | ,00 |
| 19/12/2006 | 1,3490 | 0,00% | 1,3440 | 1,3640 | 1,3250 | 64.196 | ,00 |
| 18/12/2006 | 1,3490 | 0,67% | 1,3440 | 1,3590 | 1,3200 | 64.522 | ,00 |
| 15/12/2006 | 1,3400 | 0,00% | 1,3490 | 1,3640 | 1,3100 | 125.102 | ,00 |
| 14/12/2006 | 1,3400 | -0,30% | 1,3490 | 1,3540 | 1,3250 | 43.222 | ,00 |
| 13/12/2006 | 1,3440 | 2,60% | 1,3300 | 1,3540 | 1,2900 | 84.482 | ,00 |
| 12/12/2006 | 1,3100 | -2,53% | 1,3440 | 1,3490 | 1,3050 | 46.982 | ,00 |
| 11/12/2006 | 1,3440 | -0,74% | 1,3690 | 1,3890 | 1,3150 | 92.268 | ,00 |
| 08/12/2006 | 1,3540 | -1,81% | 1,3640 | 1,3690 | 1,3490 | 49.718 | ,00 |
| 07/12/2006 | 1,3790 | 2,60% | 1,3440 | 1,3790 | 1,3440 | 98.128 | ,00 |
| 06/12/2006 | 1,3440 | 1,05% | 1,3300 | 1,3690 | 1,3300 | 92.860 | ,00 |
| 05/12/2006 | 1,3300 | -1,41% | 1,3640 | 1,3740 | 1,3050 | 180.890 | ,00 |
| 04/12/2006 | 1,3490 | 3,77% | 1,3100 | 1,3690 | 1,3050 | 253.344 | ,00 |
| 01/12/2006 | 1,3000 | 0,00% | 1,3000 | 1,3150 | 1,2660 | 163.512 | ,00 |
| 30/11/2006 | 1,3000 | -0,76% | 1,3100 | 1,3100 | 1,2710 | 41.856 | ,00 |
| 29/11/2006 | 1,3100 | 1,55% | 1,2900 | 1,3250 | 1,2810 | 28.798 | ,00 |
| 28/11/2006 | 1,2900 | -4,02% | 1,3000 | 1,3200 | 1,2810 | 104.748 | ,00 |
| 27/11/2006 | 1,3440 | 1,43% | 1,3250 | 1,3490 | 1,3200 | 97.048 | ,00 |
| 24/11/2006 | 1,3250 | 5,08% | 1,2510 | 1,3300 | 1,2510 | 137.386 | ,00 |
| 23/11/2006 | 1,2610 | 0,00% | 1,2460 | 1,2710 | 1,2460 | 70.824 | ,00 |
| 22/11/2006 | 1,2610 | -1,87% | 1,2760 | 1,2950 | 1,2460 | 107.460 | ,00 |
| 21/11/2006 | 1,2850 | -1,53% | 1,3100 | 1,3100 | 1,2850 | 48.006 | ,00 |
| 20/11/2006 | 1,3050 | -2,61% | 1,3400 | 1,3400 | 1,3000 | 59.732 | ,00 |
| 17/11/2006 | 1,3400 | -0,30% | 1,3690 | 1,3740 | 1,3200 | 92.842 | ,00 |
| 16/11/2006 | 1,3440 | 2,60% | 1,3100 | 1,3440 | 1,3000 | 97.270 | ,00 |
| 15/11/2006 | 1,3100 | 0,77% | 1,4080 | 1,4280 | 1,3000 | 213.054 | ,00 |
| 14/11/2006 | 1,3000 | 1,17% | 1,2950 | 1,3150 | 1,2760 | 240.610 | ,00 |
| 13/11/2006 | 1,2850 | 4,73% | 1,2460 | 1,2950 | 1,2270 | 279.912 | ,00 |
| 10/11/2006 | 1,2270 | 3,37% | 1,2020 | 1,2410 | 1,2020 | 311.026 | ,00 |
| 09/11/2006 | 1,1870 | 1,63% | 1,1870 | 1,1870 | 1,1720 | 27.158 | ,00 |
| 08/11/2006 | 1,1680 | 0,43% | 1,1330 | 1,1720 | 1,1330 | 70.962 | ,00 |
| 07/11/2006 | 1,1630 | -0,77% | 1,1820 | 1,1920 | 1,1630 | 42.724 | ,00 |
| 06/11/2006 | 1,1720 | 0,00% | 1,1720 | 1,2020 | 1,1630 | 25.058 | ,00 |
| 03/11/2006 | 1,1720 | 0,34% | 1,1820 | 1,1820 | 1,1520 | 33.336 | ,00 |
| 02/11/2006 | 1,1680 | -1,18% | 1,1720 | 1,2020 | 1,1630 | 54.078 | ,00 |
| 01/11/2006 | 1,1820 | 1,63% | 1,1680 | 1,1820 | 1,1520 | 82.408 | ,00 |
| 31/10/2006 | 1,1630 | 3,10% | 1,1420 | 1,1630 | 1,1130 | 84.708 | ,00 |
| 30/10/2006 | 1,1280 | -0,44% | 1,1330 | 1,1330 | 1,1080 | 54.438 | ,00 |
| 27/10/2006 | 1,1330 | -2,58% | 1,1720 | 1,1720 | 1,1330 | 66.584 | ,00 |
| 26/10/2006 | 1,1630 | 1,39% | 1,1520 | 1,1820 | 1,1470 | 115.608 | ,00 |
| 25/10/2006 | 1,1470 | 0,00% | 1,1470 | 1,1680 | 1,1280 | 80.848 | ,00 |
| 24/10/2006 | 1,1470 | 0,00% | 1,1470 | 1,1520 | 1,1330 | 115.260 | ,00 |
| 23/10/2006 | 1,1470 | 0,00% | 1,1470 | 1,1470 | 1,1080 | 102.348 | ,00 |
| 20/10/2006 | 1,1470 | 0,00% | 1,1470 | 1,1680 | 1,1420 | 86.416 | ,00 |
| 19/10/2006 | 1,1470 | 4,94% | 1,1030 | 1,1920 | 1,0880 | 194.938 | ,00 |
| 18/10/2006 | 1,0930 | 0,83% | 1,0840 | 1,1080 | 1,0840 | 87.736 | ,00 |
| 17/10/2006 | 1,0840 | -1,72% | 1,1030 | 1,1230 | 1,0730 | 104.440 | ,00 |
| 16/10/2006 | 1,1030 | -2,22% | 1,1330 | 1,1330 | 1,0880 | 42.390 | ,00 |
| 13/10/2006 | 1,1280 | -2,08% | 1,1520 | 1,1520 | 1,1080 | 66.182 | ,00 |
| 12/10/2006 | 1,1520 | -1,37% | 1,1520 | 1,1820 | 1,1330 | 192.642 | ,00 |
| 11/10/2006 | 1,1680 | 2,28% | 1,1470 | 1,1820 | 1,1330 | 461.430 | ,00 |
| 10/10/2006 | 1,1420 | 6,43% | 1,0730 | 1,1630 | 1,0730 | 173.728 | ,00 |
| 09/10/2006 | 1,0730 | 0,00% | 1,0840 | 1,0840 | 1,0490 | 139.480 | ,00 |
| 06/10/2006 | 1,0730 | -1,01% | 1,0880 | 1,1030 | 1,0730 | 122.202 | ,00 |
| 05/10/2006 | 1,0840 | 2,85% | 1,0640 | 1,0880 | 1,0540 | 173.234 | ,00 |
| 04/10/2006 | 1,0540 | 2,43% | 1,0440 | 1,0640 | 1,0350 | 149.090 | ,00 |
| 03/10/2006 | 1,0290 | 3,42% | 1,0040 | 1,0350 | 1,0040 | 202.596 | ,00 |
| 02/10/2006 | 0,9950 | 2,52% | 0,9705 | 1,0290 | 0,9705 | 164.510 | ,00 |
| 29/9/2006 | 0,9705 | 2,64% | 0,9505 | 0,9900 | 0,9405 | 261.470 | ,00 |
| 28/9/2006 | 0,9455 | -0,53% | 0,9310 | 0,9505 | 0,9310 | 71.598 | ,00 |
| 27/9/2006 | 0,9505 | 1,06% | 0,9455 | 0,9505 | 0,9360 | 144.588 | ,00 |
| 26/9/2006 | 0,9405 | 1,02% | 0,9310 | 0,9455 | 0,9260 | 282.344 | ,00 |
| 25/9/2006 | 0,9310 | 0,54% | 0,9260 | 0,9310 | 0,9210 | 114.548 | ,00 |
| 22/9/2006 | 0,9260 | 0,54% | 0,9210 | 0,9260 | 0,9160 | 24.950 | ,00 |
| 21/9/2006 | 0,9210 | 0,00% | 0,9210 | 0,9260 | 0,9110 | 206.848 | ,00 |
| 20/9/2006 | 0,9210 | 1,10% | 0,9015 | 0,9310 | 0,9015 | 186.402 | ,00 |
| 19/9/2006 | 0,9110 | 1,05% | 0,9015 | 0,9110 | 0,8915 | 74.640 | ,00 |
| 18/9/2006 | 0,9015 | 0,00% | 0,9015 | 0,9015 | 0,8915 | 29.102 | ,00 |
| 15/9/2006 | 0,9015 | 2,27% | 0,8815 | 0,9015 | 0,8815 | 44.540 | ,00 |
| 14/9/2006 | 0,8815 | -2,76% | 0,9065 | 0,9065 | 0,8815 | 15.228 | ,00 |
| 13/9/2006 | 0,9065 | -0,49% | 0,9160 | 0,9210 | 0,9015 | 66.130 | ,00 |
| 12/9/2006 | 0,9110 | 1,05% | 0,9015 | 0,9210 | 0,9015 | 254.778 | ,00 |
| 11/9/2006 | 0,9015 | -0,55% | 0,9065 | 0,9210 | 0,8915 | 42.300 | ,00 |
| 08/9/2006 | 0,9065 | 1,12% | 0,9110 | 0,9110 | 0,8915 | 21.556 | ,00 |
| 07/9/2006 | 0,8965 | -3,71% | 0,9210 | 0,9210 | 0,8865 | 127.192 | ,00 |
| 06/9/2006 | 0,9310 | -1,01% | 0,9310 | 0,9405 | 0,9065 | 95.120 | ,00 |
| 05/9/2006 | 0,9405 | 0,00% | 0,9405 | 0,9455 | 0,9310 | 98.132 | ,00 |
| 04/9/2006 | 0,9405 | 2,12% | 0,9210 | 0,9405 | 0,9210 | 167.194 | ,00 |
| 01/9/2006 | 0,9210 | 1,10% | 0,9065 | 0,9260 | 0,9065 | 86.146 | ,00 |
| 31/8/2006 | 0,9110 | 0,00% | 0,9110 | 0,9210 | 0,9110 | 74.184 | ,00 |
| 30/8/2006 | 0,9110 | -2,15% | 0,9360 | 0,9360 | 0,9110 | 46.360 | ,00 |
| 29/8/2006 | 0,9310 | 0,00% | 0,9455 | 0,9505 | 0,9160 | 80.354 | ,00 |
| 28/8/2006 | 0,9310 | -2,05% | 0,9405 | 0,9405 | 0,9110 | 80.918 | ,00 |
| 25/8/2006 | 0,9505 | -3,50% | 0,9555 | 0,9850 | 0,9360 | 93.958 | ,00 |
| 24/8/2006 | 0,9850 | 0,00% | 0,9950 | 1,0150 | 0,9705 | 340.816 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|