| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6160 | -4,35 % | -0,0280 | 11.547 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΑΚΡΙΤ | 1,0500 | -3,23 % | -0,0350 | 4.520 |
| ΤΖΚΑ | 1,4200 | -3,07 % | -0,0450 | 13.931 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΙΛΥΔΑ | 3,2100 | -2,73 % | -0,0900 | 5.320 |
| ΕΒΡΟΦ | 2,4900 | -2,73 % | -0,0700 | 3.208 |
| ΠΡΔ | 0,5550 | -2,63 % | -0,0150 | 3.149 |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | -0,0700 | 21.776 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 1.640 |
Συνεχης ενημερωση
PROTON ΤΡΑΠΕΖΑ Α.Ε. (ΠΡΟ)
0,1800 €
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 |
|---|---|---|---|---|---|---|---|
| 24/10/2008 | 1,0400 | -18,75% | 1,1900 | 1,2200 | 0,9800 | 414.189 | ,00 |
| 23/10/2008 | 1,2800 | 0,79% | 1,2700 | 1,5300 | 1,1700 | 679.670 | ,00 |
| 22/10/2008 | 1,2700 | -17,53% | 1,5000 | 1,5000 | 1,1600 | 515.835 | ,00 |
| 21/10/2008 | 1,5400 | -5,52% | 1,6900 | 1,7800 | 1,5200 | 69.453 | ,00 |
| 20/10/2008 | 1,6300 | -8,94% | 1,8000 | 1,8000 | 1,6000 | 77.016 | ,00 |
| 17/10/2008 | 1,7900 | -7,73% | 1,9800 | 1,9800 | 1,7500 | 35.179 | ,00 |
| 16/10/2008 | 1,9400 | -9,77% | 2,0000 | 2,0000 | 1,9000 | 107.483 | ,00 |
| 15/10/2008 | 2,1500 | -5,70% | 2,3200 | 2,3800 | 2,1300 | 244.826 | ,00 |
| 14/10/2008 | 2,2800 | -17,99% | 2,2400 | 2,6100 | 2,2000 | 478.032 | ,00 |
| 13/10/2008 | 2,7800 | -29,80% | 2,8000 | 2,8000 | 2,7800 | 39.055 | ,00 |
| 10/10/2008 | 3,9600 | -7,91% | 4,1000 | 4,1000 | 3,9000 | 51.320 | ,00 |
| 09/10/2008 | 4,3000 | -1,38% | 4,3600 | 4,3600 | 4,1400 | 81.852 | ,00 |
| 08/10/2008 | 4,3600 | -7,23% | 4,4000 | 4,4600 | 4,1600 | 34.989 | ,00 |
| 07/10/2008 | 4,7000 | -1,26% | 4,7600 | 4,7600 | 4,5800 | 28.495 | ,00 |
| 06/10/2008 | 4,7600 | -8,81% | 5,2200 | 5,2200 | 4,6800 | 26.415 | ,00 |
| 03/10/2008 | 5,2200 | -1,51% | 5,3200 | 5,3200 | 5,1600 | 163.245 | ,00 |
| 02/10/2008 | 5,3000 | 0,00% | 5,2800 | 5,5800 | 5,2400 | 71.294 | ,00 |
| 01/10/2008 | 5,3000 | -3,64% | 5,5200 | 5,6000 | 5,2600 | 58.136 | ,00 |
| 30/9/2008 | 5,5000 | -4,51% | 5,5000 | 5,6800 | 5,4200 | 79.986 | ,00 |
| 29/9/2008 | 5,7600 | -2,37% | 5,9200 | 5,9200 | 5,6800 | 40.009 | ,00 |
| 26/9/2008 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,8000 | 32.446 | ,00 |
| 25/9/2008 | 5,9000 | 0,00% | 5,9600 | 5,9600 | 5,8400 | 22.905 | ,00 |
| 24/9/2008 | 5,9000 | 0,34% | 5,8600 | 5,9200 | 5,8600 | 10.011.385 | ,00 |
| 23/9/2008 | 5,8800 | -0,34% | 5,8600 | 5,9000 | 5,6600 | 33.345 | ,00 |
| 22/9/2008 | 5,9000 | -1,67% | 6,0200 | 6,0200 | 5,8000 | 32.010 | ,00 |
| 19/9/2008 | 6,0000 | 1,01% | 6,2000 | 6,2000 | 5,9400 | 22.462 | ,00 |
| 18/9/2008 | 5,9400 | -4,19% | 6,0200 | 6,0400 | 5,6800 | 37.697 | ,00 |
| 17/9/2008 | 6,2000 | 0,32% | 6,1800 | 6,3400 | 6,1800 | 15.456 | ,00 |
| 16/9/2008 | 6,1800 | -4,04% | 6,3000 | 6,3200 | 6,1600 | 18.952 | ,00 |
| 15/9/2008 | 6,4400 | -2,42% | 6,4400 | 6,4400 | 6,2800 | 19.578 | ,00 |
| 12/9/2008 | 6,6000 | -0,30% | 6,6200 | 6,6200 | 6,5800 | 4.765 | ,00 |
| 11/9/2008 | 6,6200 | -1,19% | 6,6800 | 6,6800 | 6,6000 | 12.530 | ,00 |
| 10/9/2008 | 6,7000 | -2,90% | 6,8200 | 6,8200 | 6,6800 | 31.905 | ,00 |
| 09/9/2008 | 6,9000 | -1,15% | 6,8600 | 6,9000 | 6,8200 | 9.039 | ,00 |
| 08/9/2008 | 6,9800 | 0,00% | 6,9800 | 7,0000 | 6,8600 | 8.808 | ,00 |
| 05/9/2008 | 6,9800 | -0,29% | 6,8400 | 7,0000 | 6,8000 | 24.374 | ,00 |
| 04/9/2008 | 7,0000 | 0,57% | 6,9600 | 7,0200 | 6,6200 | 44.274 | ,00 |
| 03/9/2008 | 6,9600 | -0,57% | 6,7400 | 6,9600 | 6,7200 | 9.699 | ,00 |
| 02/9/2008 | 7,0000 | 6,06% | 6,6800 | 7,0000 | 6,6800 | 15.692 | ,00 |
| 01/9/2008 | 6,6000 | 1,54% | 6,4600 | 6,6000 | 6,4600 | 2.958 | ,00 |
| 29/8/2008 | 6,5000 | -1,22% | 6,5800 | 6,6000 | 6,5000 | 20.299 | ,00 |
| 28/8/2008 | 6,5800 | -0,30% | 6,6000 | 6,6000 | 6,5800 | 1.510 | ,00 |
| 27/8/2008 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,5000 | 6.905 | ,00 |
| 26/8/2008 | 6,6000 | -0,60% | 6,6000 | 6,6000 | 6,5600 | 4.993 | ,00 |
| 25/8/2008 | 6,6400 | 0,61% | 6,6000 | 6,6400 | 6,6000 | 818 | ,00 |
| 22/8/2008 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 1.500 | ,00 |
| 21/8/2008 | 6,6000 | -1,79% | 6,7200 | 6,7600 | 6,6000 | 1.779 | ,00 |
| 20/8/2008 | 6,7200 | 0,90% | 6,6400 | 6,7400 | 6,6200 | 3.347 | ,00 |
| 19/8/2008 | 6,6600 | 0,30% | 6,6400 | 6,7000 | 6,6400 | 1.074 | ,00 |
| 18/8/2008 | 6,6400 | -1,19% | 6,7000 | 6,7800 | 6,6000 | 8.091 | ,00 |
| 14/8/2008 | 6,7200 | -0,59% | 6,7600 | 6,8200 | 6,7000 | 8.822 | ,00 |
| 13/8/2008 | 6,7600 | -0,59% | 6,8000 | 6,8600 | 6,7600 | 7.472 | ,00 |
| 12/8/2008 | 6,8000 | -0,58% | 6,8000 | 6,8400 | 6,7800 | 5.508 | ,00 |
| 11/8/2008 | 6,8400 | 0,59% | 6,8000 | 6,9400 | 6,7800 | 7.707 | ,00 |
| 08/8/2008 | 6,8000 | -1,16% | 6,9000 | 6,9000 | 6,8000 | 11.985 | ,00 |
| 07/8/2008 | 6,8800 | -1,15% | 6,9200 | 6,9200 | 6,8800 | 4.932 | ,00 |
| 06/8/2008 | 6,9600 | -0,29% | 6,9200 | 6,9600 | 6,8800 | 25.149 | ,00 |
| 05/8/2008 | 6,9800 | 0,87% | 6,9200 | 6,9800 | 6,8800 | 16.004 | ,00 |
| 04/8/2008 | 6,9200 | -0,86% | 6,9200 | 6,9200 | 6,9200 | 3.000 | ,00 |
| 01/8/2008 | 6,9800 | 0,29% | 6,9800 | 6,9800 | 6,8600 | 8.520 | ,00 |
| 31/7/2008 | 6,9600 | 0,00% | 7,1200 | 7,1200 | 6,9400 | 5.772 | ,00 |
| 30/7/2008 | 6,9600 | -0,57% | 7,0000 | 7,0200 | 6,9600 | 3.832 | ,00 |
| 29/7/2008 | 7,0000 | -0,28% | 7,0000 | 7,0000 | 6,9200 | 4.202 | ,00 |
| 28/7/2008 | 7,0200 | -0,85% | 6,9800 | 7,0200 | 6,9000 | 7.183 | ,00 |
| 25/7/2008 | 7,0800 | 2,02% | 7,0000 | 7,0800 | 6,8400 | 6.101 | ,00 |
| 24/7/2008 | 6,9400 | 0,00% | 6,9400 | 6,9800 | 6,9000 | 10.600 | ,00 |
| 23/7/2008 | 6,9400 | 0,00% | 6,9800 | 7,1000 | 6,9200 | 24.120 | ,00 |
| 22/7/2008 | 6,9400 | 0,87% | 6,8000 | 6,9400 | 6,8000 | 7.638 | ,00 |
| 21/7/2008 | 6,8800 | 1,18% | 6,7400 | 6,8800 | 6,7000 | 97.178 | ,00 |
| 18/7/2008 | 6,8000 | 1,19% | 6,7000 | 6,8000 | 6,6800 | 20.243 | ,00 |
| 17/7/2008 | 6,7200 | 0,90% | 6,6800 | 6,7400 | 6,6000 | 74.748 | ,00 |
| 16/7/2008 | 6,6600 | -1,77% | 6,7000 | 6,7000 | 6,6400 | 9.425 | ,00 |
| 15/7/2008 | 6,7800 | 0,00% | 6,7600 | 6,7800 | 6,6800 | 25.186 | ,00 |
| 14/7/2008 | 6,7800 | -0,59% | 6,8200 | 6,9800 | 6,7800 | 22.651 | ,00 |
| 11/7/2008 | 6,8200 | -1,45% | 6,8800 | 7,0000 | 6,8000 | 16.380 | ,00 |
| 10/7/2008 | 6,9200 | -0,57% | 6,9000 | 6,9400 | 6,8600 | 90.676 | ,00 |
| 09/7/2008 | 6,9600 | 0,00% | 7,0800 | 7,0800 | 6,9400 | 104.371 | ,00 |
| 08/7/2008 | 6,9600 | -0,57% | 6,9000 | 6,9800 | 6,8200 | 7.600 | ,00 |
| 07/7/2008 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 6,9600 | 12.610 | ,00 |
| 04/7/2008 | 7,0200 | -0,85% | 7,1400 | 7,1400 | 6,9800 | 16.805 | ,00 |
| 03/7/2008 | 7,0800 | 2,31% | 6,9200 | 7,1000 | 6,8000 | 38.582 | ,00 |
| 02/7/2008 | 6,9200 | -1,14% | 6,9800 | 7,1000 | 6,9000 | 31.887 | ,00 |
| 01/7/2008 | 7,0000 | -2,23% | 7,4800 | 7,4800 | 6,9800 | 47.871 | ,00 |
| 30/6/2008 | 7,1600 | 0,00% | 7,1600 | 7,1600 | 7,0000 | 42.238 | ,00 |
| 27/6/2008 | 7,1600 | -0,28% | 7,0400 | 7,1600 | 6,9800 | 13.690 | ,00 |
| 26/6/2008 | 7,1800 | 1,13% | 7,1000 | 7,1800 | 7,0000 | 36.905 | ,00 |
| 25/6/2008 | 7,1000 | 1,14% | 7,0200 | 7,1000 | 7,0000 | 66.911 | ,00 |
| 24/6/2008 | 7,0200 | -1,13% | 7,1000 | 7,1600 | 6,8800 | 59.796 | ,00 |
| 23/6/2008 | 7,1000 | -1,66% | 7,2200 | 7,2200 | 7,0000 | 32.414 | ,00 |
| 20/6/2008 | 7,2200 | 0,28% | 7,2200 | 7,2200 | 7,1200 | 9.801 | ,00 |
| 19/6/2008 | 7,2000 | -0,28% | 7,1600 | 7,2000 | 7,0600 | 86.979 | ,00 |
| 18/6/2008 | 7,2200 | -0,82% | 7,2000 | 7,2200 | 7,1600 | 14.834 | ,00 |
| 17/6/2008 | 7,2800 | 1,11% | 7,2000 | 7,2800 | 7,1800 | 10.613 | ,00 |
| 13/6/2008 | 7,2000 | -1,37% | 7,2800 | 7,2800 | 7,1600 | 14.286 | ,00 |
| 12/6/2008 | 7,3000 | -0,54% | 7,3200 | 7,3200 | 7,2600 | 30.216 | ,00 |
| 11/6/2008 | 7,3400 | 0,00% | 7,3800 | 7,4600 | 7,3000 | 27.066 | ,00 |
| 10/6/2008 | 7,3400 | -1,08% | 7,3200 | 7,4000 | 7,3200 | 20.003 | ,00 |
| 09/6/2008 | 7,4200 | -0,80% | 7,4000 | 7,4200 | 7,3000 | 16.844 | ,00 |
| 06/6/2008 | 7,4800 | -2,35% | 7,8400 | 7,8600 | 7,4200 | 47.321 | ,00 |
| 05/6/2008 | 7,6600 | -0,52% | 7,7600 | 7,7600 | 7,6400 | 18.361 | ,00 |
| 04/6/2008 | 7,7000 | 0,00% | 7,7400 | 7,7400 | 7,5800 | 20.764 | ,00 |
| 03/6/2008 | 7,7000 | 2,67% | 7,5000 | 7,7000 | 7,5000 | 34.152 | ,00 |
| 02/6/2008 | 7,5000 | 0,27% | 7,5000 | 7,5200 | 7,4800 | 11.581 | ,00 |
| 30/5/2008 | 7,4800 | 1,08% | 7,3200 | 7,5600 | 7,3200 | 39.154 | ,00 |
| 29/5/2008 | 7,4000 | 0,82% | 7,3400 | 7,4200 | 7,3000 | 16.305 | ,00 |
| 28/5/2008 | 7,3400 | 0,82% | 7,2200 | 7,4000 | 7,2200 | 3.843 | ,00 |
| 27/5/2008 | 7,2800 | -2,41% | 7,3600 | 7,4000 | 7,1800 | 18.376 | ,00 |
| 26/5/2008 | 7,4600 | -0,27% | 7,4800 | 7,4800 | 7,3600 | 29.306 | ,00 |
| 23/5/2008 | 7,4800 | -0,53% | 7,5200 | 7,5200 | 7,4600 | 15.930 | ,00 |
| 22/5/2008 | 7,5200 | -0,79% | 7,4200 | 7,5200 | 7,4200 | 254.290 | ,00 |
| 21/5/2008 | 7,5800 | -0,26% | 7,6000 | 7,6000 | 7,4600 | 14.071 | ,00 |
| 20/5/2008 | 7,6000 | 0,00% | 7,5000 | 7,6000 | 7,4800 | 51.241 | ,00 |
| 19/5/2008 | 7,6000 | 3,26% | 7,3600 | 7,6600 | 7,2400 | 95.975 | ,00 |
| 16/5/2008 | 7,3600 | 0,82% | 7,2800 | 7,3600 | 7,2600 | 9.657 | ,00 |
| 15/5/2008 | 7,3000 | 0,00% | 7,2800 | 7,3000 | 7,2600 | 19.549 | ,00 |
| 14/5/2008 | 7,3000 | -0,27% | 7,2800 | 7,3200 | 7,2400 | 46.092 | ,00 |
| 13/5/2008 | 7,3200 | 0,55% | 7,2800 | 7,3400 | 7,2000 | 21.395 | ,00 |
| 12/5/2008 | 7,2800 | -0,27% | 7,2800 | 7,2800 | 7,1600 | 22.338 | ,00 |
| 09/5/2008 | 7,3000 | 0,00% | 7,2800 | 7,3000 | 7,2400 | 4.922 | ,00 |
| 08/5/2008 | 7,3000 | 0,00% | 7,2800 | 7,3600 | 7,2400 | 148.085 | ,00 |
| 07/5/2008 | 7,3000 | -0,27% | 7,4200 | 7,4200 | 7,2400 | 88.124 | ,00 |
| 06/5/2008 | 7,3200 | -0,27% | 7,3200 | 7,3400 | 7,2400 | 6.640 | ,00 |
| 05/5/2008 | 7,3400 | 0,00% | 7,3000 | 7,3600 | 7,2400 | 26.300 | ,00 |
| 02/5/2008 | 7,3400 | 3,67% | 7,1200 | 7,3400 | 7,1000 | 16.854 | ,00 |
| 30/4/2008 | 7,0800 | 0,85% | 7,0600 | 7,1000 | 7,0000 | 14.540 | ,00 |
| 29/4/2008 | 7,0200 | 0,29% | 7,0600 | 7,0600 | 7,0000 | 6.020 | ,00 |
| 24/4/2008 | 7,0000 | -0,28% | 7,0000 | 7,0400 | 6,9600 | 16.094 | ,00 |
| 23/4/2008 | 7,0200 | 0,29% | 7,0000 | 7,0600 | 6,9800 | 5.620 | ,00 |
| 22/4/2008 | 7,0000 | -0,57% | 7,0000 | 7,1000 | 6,9400 | 20.860 | ,00 |
| 21/4/2008 | 7,0400 | 0,00% | 7,0600 | 7,0800 | 7,0200 | 11.801 | ,00 |
| 18/4/2008 | 7,0400 | 0,57% | 7,0600 | 7,0600 | 7,0000 | 33.412 | ,00 |
| 17/4/2008 | 7,0000 | -1,13% | 7,1000 | 7,1000 | 7,0000 | 76.408 | ,00 |
| 16/4/2008 | 7,0800 | 1,14% | 7,3600 | 7,3600 | 6,9200 | 8.787 | ,00 |
| 15/4/2008 | 7,0000 | 0,29% | 7,0800 | 7,0800 | 6,9000 | 35.143 | ,00 |
| 14/4/2008 | 6,9800 | -0,29% | 6,9800 | 7,0200 | 6,8400 | 62.602 | ,00 |
| 11/4/2008 | 7,0000 | -0,28% | 7,0800 | 7,0800 | 6,9800 | 67.541 | ,00 |
| 10/4/2008 | 7,0200 | -0,85% | 7,0800 | 7,0800 | 6,9800 | 86.695 | ,00 |
| 09/4/2008 | 7,0800 | -0,84% | 7,1000 | 7,1000 | 7,0600 | 36.004 | ,00 |
| 08/4/2008 | 7,1400 | -0,28% | 7,1600 | 7,1600 | 7,0600 | 76.766 | ,00 |
| 07/4/2008 | 7,1600 | 0,28% | 7,2000 | 7,2000 | 7,1000 | 125.896 | ,00 |
| 04/4/2008 | 7,1400 | 0,56% | 7,1000 | 7,1600 | 7,1000 | 22.398 | ,00 |
| 03/4/2008 | 7,1000 | -1,39% | 7,3600 | 7,3600 | 7,1000 | 122.332 | ,00 |
| 02/4/2008 | 7,2000 | 0,28% | 7,2600 | 7,2600 | 7,0600 | 78.414 | ,00 |
| 01/4/2008 | 7,1800 | -0,28% | 7,3600 | 7,3600 | 7,1600 | 22.321 | ,00 |
| 31/3/2008 | 7,2000 | -2,17% | 7,3000 | 7,3000 | 7,1600 | 148.151 | ,00 |
| 28/3/2008 | 7,3600 | -1,87% | 7,4800 | 7,5000 | 7,3400 | 88.016 | ,00 |
| 27/3/2008 | 7,5000 | 0,00% | 7,5200 | 7,5200 | 7,4400 | 79.840 | ,00 |
| 26/3/2008 | 7,5000 | -0,53% | 7,6800 | 7,6800 | 7,4000 | 94.923 | ,00 |
| 20/3/2008 | 7,5400 | -0,79% | 7,5600 | 7,5800 | 7,4200 | 25.393 | ,00 |
| 19/3/2008 | 7,6000 | 0,00% | 7,6000 | 7,6400 | 7,4400 | 53.058 | ,00 |
| 18/3/2008 | 7,6000 | -0,26% | 7,6800 | 7,6800 | 7,5200 | 45.987 | ,00 |
| 17/3/2008 | 7,6200 | -7,52% | 7,8000 | 8,0200 | 7,4200 | 143.550 | ,00 |
| 14/3/2008 | 8,2400 | 0,49% | 8,2000 | 8,2400 | 8,1600 | 19.913 | ,00 |
| 13/3/2008 | 8,2000 | -2,61% | 8,1600 | 8,3400 | 8,1000 | 39.126 | ,00 |
| 12/3/2008 | 8,4200 | -0,24% | 8,4400 | 8,4600 | 8,2800 | 36.396 | ,00 |
| 11/3/2008 | 8,4400 | 0,00% | 8,3000 | 8,4600 | 8,3000 | 23.489 | ,00 |
| 07/3/2008 | 8,4400 | -1,40% | 8,4600 | 8,5000 | 8,3000 | 144.290 | ,00 |
| 06/3/2008 | 8,5600 | -1,61% | 8,6000 | 8,6200 | 8,4600 | 42.833 | ,00 |
| 03/3/2008 | 8,7000 | 0,00% | 8,6000 | 8,7000 | 8,5200 | 14.294 | ,00 |
| 29/2/2008 | 8,7000 | -0,91% | 8,7000 | 8,7000 | 8,5200 | 31.094 | ,00 |
| 28/2/2008 | 8,7800 | -0,45% | 8,9400 | 8,9400 | 8,6000 | 27.919 | ,00 |
| 27/2/2008 | 8,8200 | 0,46% | 8,7000 | 8,8400 | 8,6800 | 20.893 | ,00 |
| 26/2/2008 | 8,7800 | 0,00% | 8,7000 | 8,8400 | 8,7000 | 19.195 | ,00 |
| 25/2/2008 | 8,7800 | 1,39% | 8,8600 | 8,8600 | 8,6400 | 9.335 | ,00 |
| 22/2/2008 | 8,6600 | 0,00% | 8,6600 | 8,7000 | 8,5800 | 32.634 | ,00 |
| 21/2/2008 | 8,6600 | -1,14% | 8,7000 | 8,8200 | 8,5000 | 64.171 | ,00 |
| 20/2/2008 | 8,7600 | 0,69% | 8,7000 | 8,8600 | 8,6000 | 34.526 | ,00 |
| 19/2/2008 | 8,7000 | 0,23% | 8,6800 | 8,9600 | 8,5800 | 80.389 | ,00 |
| 18/2/2008 | 8,6800 | 2,36% | 8,4800 | 8,8600 | 8,4000 | 77.254 | ,00 |
| 15/2/2008 | 8,4800 | -0,70% | 8,5400 | 8,5400 | 8,3000 | 41.564 | ,00 |
| 14/2/2008 | 8,5400 | 0,95% | 8,6600 | 8,6600 | 8,4000 | 30.897 | ,00 |
| 13/2/2008 | 8,4600 | 0,71% | 8,4800 | 8,4800 | 8,3800 | 21.810 | ,00 |
| 12/2/2008 | 8,4000 | -0,24% | 8,3000 | 8,4600 | 8,3000 | 41.348 | ,00 |
| 11/2/2008 | 8,4200 | 0,00% | 8,4400 | 8,4400 | 8,3400 | 18.262 | ,00 |
| 08/2/2008 | 8,4200 | 0,24% | 8,4600 | 8,4600 | 8,3800 | 12.910 | ,00 |
| 07/2/2008 | 8,4000 | -0,24% | 8,4200 | 8,4200 | 8,2600 | 64.984 | ,00 |
| 06/2/2008 | 8,4200 | -0,94% | 8,4000 | 8,4400 | 8,3800 | 10.891 | ,00 |
| 05/2/2008 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,4400 | 38.116 | ,00 |
| 04/2/2008 | 8,5000 | 1,19% | 8,5000 | 8,5000 | 8,3600 | 34.164 | ,00 |
| 01/2/2008 | 8,4000 | 0,72% | 8,3400 | 8,4600 | 8,3400 | 16.842 | ,00 |
| 31/1/2008 | 8,3400 | -0,95% | 8,5000 | 8,5000 | 8,3400 | 31.245 | ,00 |
| 30/1/2008 | 8,4200 | -0,47% | 8,3800 | 8,5000 | 8,3800 | 27.591 | ,00 |
| 29/1/2008 | 8,4600 | 0,95% | 8,4000 | 8,4800 | 8,3400 | 89.739 | ,00 |
| 28/1/2008 | 8,3800 | -0,48% | 8,3000 | 8,4000 | 8,3000 | 38.196 | ,00 |
| 25/1/2008 | 8,4200 | 1,45% | 8,4400 | 8,4600 | 8,3000 | 30.695 | ,00 |
| 24/1/2008 | 8,3000 | 3,75% | 8,2000 | 8,3200 | 7,9800 | 66.967 | ,00 |
| 23/1/2008 | 8,0000 | -0,50% | 8,2400 | 8,2400 | 7,6000 | 146.814 | ,00 |
| 22/1/2008 | 8,0400 | -4,06% | 7,8400 | 8,3000 | 7,7400 | 255.486 | ,00 |
| 21/1/2008 | 8,3800 | -5,84% | 8,8000 | 8,9000 | 8,1600 | 277.770 | ,00 |
| 18/1/2008 | 8,9000 | -7,10% | 9,5800 | 9,5800 | 8,7800 | 300.496 | ,00 |
| 17/1/2008 | 9,5800 | -1,44% | 9,6000 | 9,6600 | 9,4800 | 65.112 | ,00 |
| 16/1/2008 | 9,7200 | -0,41% | 9,5600 | 9,7200 | 9,4000 | 145.121 | ,00 |
| 15/1/2008 | 9,7600 | 0,00% | 9,6000 | 9,7600 | 9,5600 | 51.738 | ,00 |
| 14/1/2008 | 9,7600 | 0,00% | 9,7800 | 9,7800 | 9,5600 | 27.706 | ,00 |
| 11/1/2008 | 9,7600 | -1,21% | 9,7800 | 9,8000 | 9,5200 | 81.398 | ,00 |
| 10/1/2008 | 9,8800 | 0,82% | 9,9000 | 9,9000 | 9,6400 | 33.177 | ,00 |
| 09/1/2008 | 9,8000 | 1,66% | 9,6200 | 10,0800 | 9,5000 | 102.330 | ,00 |
| 08/1/2008 | 9,6400 | -0,21% | 9,4600 | 9,6600 | 9,4600 | 11.825 | ,00 |
| 07/1/2008 | 9,6600 | -0,21% | 9,6400 | 9,7000 | 9,4800 | 61.297 | ,00 |
| 04/1/2008 | 9,6800 | 0,00% | 9,6600 | 9,7400 | 9,6600 | 18.147 | ,00 |
| 03/1/2008 | 9,6800 | -1,22% | 9,7000 | 9,7000 | 9,6600 | 18.901 | ,00 |
| 02/1/2008 | 9,8000 | 0,00% | 9,7400 | 9,8000 | 9,7200 | 23.773 | ,00 |
| 31/12/2007 | 9,8000 | 0,20% | 9,7800 | 9,8400 | 9,7600 | 15.619 | 152.791,34 |
| 28/12/2007 | 9,7800 | -0,20% | 9,7200 | 9,9000 | 9,7200 | 8.070 | 79.323,20 |
| 27/12/2007 | 9,8000 | -0,20% | 9,8200 | 9,8600 | 9,7400 | 21.287 | 208.403,94 |
| 24/12/2007 | 9,8200 | 0,41% | 9,8600 | 9,8600 | 9,7600 | 4.371 | 42.911,28 |
| 21/12/2007 | 9,7800 | 0,00% | 9,8600 | 9,8600 | 9,6800 | 45.990 | 447.347,56 |
| 20/12/2007 | 9,7800 | -0,41% | 9,7000 | 9,8200 | 9,6600 | 33.697 | 328.712,68 |
| 19/12/2007 | 9,8200 | -1,21% | 9,9400 | 9,9400 | 9,7600 | 19.021 | 186.672,06 |
| 18/12/2007 | 9,9400 | 1,22% | 9,9400 | 9,9800 | 9,8200 | 17.340 | 171.679,28 |
| 17/12/2007 | 9,8200 | -1,80% | 10,1000 | 10,1000 | 9,7800 | 40.479 | 399.359,42 |
| 14/12/2007 | 10,0000 | -0,40% | 10,1200 | 10,1400 | 9,9600 | 129.592 | 1.305.185,76 |
| 13/12/2007 | 10,0400 | 0,60% | 9,9800 | 10,0400 | 9,9000 | 30.735 | 307.100,34 |
| 12/12/2007 | 9,9800 | 1,01% | 9,8600 | 10,0000 | 9,8400 | 34.253 | 340.644,66 |
| 11/12/2007 | 9,8800 | 0,20% | 9,9200 | 9,9200 | 9,7800 | 22.220 | 218.591,46 |
| 10/12/2007 | 9,8600 | -0,80% | 9,9000 | 9,9400 | 9,7800 | 56.205 | 553.574,00 |
| 07/12/2007 | 9,9400 | -0,20% | 9,9000 | 10,0400 | 9,8800 | 20.620 | 205.043,78 |
| 06/12/2007 | 9,9600 | -1,39% | 10,1000 | 10,1400 | 9,9600 | 39.379 | 395.962,12 |
| 05/12/2007 | 10,1000 | 3,27% | 9,7800 | 10,1600 | 9,7000 | 32.667 | 324.562,64 |
| 04/12/2007 | 9,7800 | -0,20% | 9,8200 | 9,8200 | 9,6400 | 43.473 | 422.314,12 |
| 03/12/2007 | 9,8000 | 0,00% | 9,8000 | 9,8400 | 9,7000 | 31.375 | 306.470,52 |
| 30/11/2007 | 9,8000 | -0,61% | 9,8200 | 9,9000 | 9,7000 | 47.651 | 467.415,60 |
| 29/11/2007 | 9,8600 | -0,40% | 9,9000 | 9,9200 | 9,8000 | 21.359 | 210.405,58 |
| 28/11/2007 | 9,9000 | 1,64% | 9,8000 | 10,0800 | 9,8000 | 65.455 | 649.981,02 |
| 27/11/2007 | 9,7400 | -1,02% | 9,8200 | 9,8200 | 9,6000 | 72.813 | 706.100,80 |
| 26/11/2007 | 9,8400 | -1,01% | 9,9800 | 10,0000 | 9,7600 | 37.356 | 369.023,90 |
| 23/11/2007 | 9,9400 | 1,02% | 9,8400 | 10,0000 | 9,8400 | 96.001 | 953.742,54 |
| 22/11/2007 | 9,8400 | 0,82% | 9,7600 | 9,8400 | 9,6600 | 131.959 | 1.283.121,22 |
| 21/11/2007 | 9,7600 | -2,59% | 10,0000 | 10,0000 | 9,4800 | 151.471 | 1.473.323,00 |
| 20/11/2007 | 10,0200 | -1,57% | 10,1400 | 10,2400 | 10,0000 | 88.198 | 65.232.888,00 |
| 19/11/2007 | 10,1800 | -2,12% | 10,4400 | 10,5000 | 10,0600 | 76.739 | 783.267,12 |
| 16/11/2007 | 10,4000 | 0,19% | 10,3200 | 10,4000 | 10,2000 | 45.254 | 465.116,50 |
| 15/11/2007 | 10,3800 | -0,76% | 10,4000 | 10,4200 | 10,2400 | 83.904 | 834.434,94 |
| 14/11/2007 | 10,4600 | 0,77% | 10,3800 | 10,5200 | 10,3800 | 31.615 | 328.973,10 |
| 13/11/2007 | 10,3800 | 0,19% | 10,3400 | 10,4000 | 10,3000 | 42.719 | 43.788.104,00 |
| 12/11/2007 | 10,3600 | -0,77% | 10,3800 | 10,5000 | 10,3200 | 64.362 | 669.816,00 |
| 09/11/2007 | 10,4400 | -0,38% | 10,4800 | 10,5400 | 10,3600 | 111.930 | 1.168.140,80 |
| 08/11/2007 | 10,4800 | 0,00% | 10,4400 | 10,5400 | 10,3400 | 54.684 | 573.036,92 |
| 07/11/2007 | 10,4800 | -0,19% | 10,5000 | 10,8000 | 10,4800 | 98.725 | 1.038.611,72 |
| 06/11/2007 | 10,5000 | 0,96% | 10,4000 | 10,5200 | 10,4000 | 53.269 | 557.852,00 |
| 05/11/2007 | 10,4000 | -0,95% | 10,4800 | 10,5200 | 10,4000 | 49.199 | 514.163,00 |
| 02/11/2007 | 10,5000 | -0,94% | 10,5000 | 10,6000 | 10,4800 | 61.640 | 649.248,00 |
| 01/11/2007 | 10,6000 | -1,12% | 10,7200 | 10,7200 | 10,4800 | 85.063 | 900.565,00 |
| 31/10/2007 | 10,7200 | -0,92% | 10,8200 | 10,8200 | 10,7200 | 86.748 | 934.538,92 |
| 30/10/2007 | 10,8200 | 0,00% | 10,8000 | 10,8200 | 10,7600 | 50.486 | 545.338,84 |
| 29/10/2007 | 10,8200 | 0,19% | 10,7800 | 10,9200 | 10,7800 | 57.044 | 619.095,00 |
| 26/10/2007 | 10,8000 | -0,74% | 10,8800 | 10,9000 | 10,7800 | 36.821 | 397.993,40 |
| 25/10/2007 | 10,8800 | 2,06% | 10,6800 | 11,0000 | 10,6600 | 86.900 | 941.656,40 |
| 24/10/2007 | 10,6600 | -0,19% | 10,6400 | 10,7000 | 10,6400 | 27.820 | 297.214,00 |
| 23/10/2007 | 10,6800 | 0,75% | 10,6000 | 10,7000 | 10,5800 | 80.061 | 851.623,00 |
| 22/10/2007 | 10,6000 | -1,12% | 10,5600 | 10,6600 | 10,5400 | 59.143 | 627.967,00 |
| 19/10/2007 | 10,7200 | 0,56% | 10,6400 | 10,7200 | 10,6000 | 119.369 | 1.270.320,00 |
| 18/10/2007 | 10,6600 | -0,37% | 10,6800 | 10,7800 | 10,5800 | 139.442 | 1.483.971,40 |
| 17/10/2007 | 10,7000 | -0,19% | 10,7200 | 10,8200 | 10,6800 | 50.331 | 540.955,00 |
| 16/10/2007 | 10,7200 | -1,83% | 10,8600 | 10,8600 | 10,6800 | 71.576 | 769.508,00 |
| 15/10/2007 | 10,9200 | -0,55% | 11,0800 | 11,1000 | 10,8600 | 130.310 | 1.432.801,40 |
| 12/10/2007 | 10,9800 | -0,18% | 11,0000 | 11,0800 | 10,8400 | 212.071 | 2.334.546,38 |
| 11/10/2007 | 11,0000 | 2,80% | 10,7000 | 11,0000 | 10,7000 | 207.546 | 2.258.987,00 |
| 10/10/2007 | 10,7000 | -0,56% | 10,9600 | 11,1200 | 10,6600 | 336.583 | 3.673.613,00 |
| 09/10/2007 | 10,7600 | 3,07% | 10,4400 | 10,7600 | 10,4000 | 403.759 | 4.283.660,60 |
| 08/10/2007 | 10,4400 | 0,19% | 10,4200 | 10,4800 | 10,3800 | 28.472 | 296.728,00 |
| 05/10/2007 | 10,4200 | 0,97% | 10,4000 | 10,4200 | 10,3400 | 35.921 | 373.422,58 |
| 04/10/2007 | 10,3200 | 0,19% | 10,3200 | 10,4200 | 10,2400 | 69.290 | 718.079,00 |
| 03/10/2007 | 10,3000 | -0,58% | 10,3600 | 10,3600 | 10,2200 | 93.578 | 961.487,00 |
| 02/10/2007 | 10,3600 | -0,77% | 10,4400 | 10,4400 | 10,2600 | 61.676 | 639.369,00 |
| 01/10/2007 | 10,4400 | 0,38% | 10,4000 | 10,4400 | 10,3400 | 30.898 | 321.610,00 |
| 28/9/2007 | 10,4000 | -0,76% | 10,4800 | 10,5200 | 10,4000 | 36.523 | 381.547,00 |
| 27/9/2007 | 10,4800 | -0,19% | 10,5000 | 10,6000 | 10,4600 | 104.064 | 1.095.660,00 |
| 26/9/2007 | 10,5000 | -0,94% | 10,5000 | 10,6000 | 10,4800 | 76.290 | 802.640,00 |
| 25/9/2007 | 10,6000 | 1,15% | 10,4000 | 10,6000 | 10,3800 | 46.618 | 491.322,98 |
| 24/9/2007 | 10,4800 | -0,76% | 10,4000 | 10,5800 | 10,4000 | 30.763 | 292.333,92 |
| 21/9/2007 | 10,5600 | -0,38% | 10,5200 | 10,6400 | 10,4600 | 76.883 | 813.767,08 |
| 20/9/2007 | 10,6000 | -0,19% | 10,5200 | 10,6200 | 10,4800 | 44.743 | 472.449,14 |
| 19/9/2007 | 10,6200 | 1,14% | 10,5800 | 10,6400 | 10,4600 | 158.215 | 1.661.630,78 |
| 18/9/2007 | 10,5000 | 2,54% | 10,2400 | 10,6400 | 10,2200 | 254.016 | 2.667.348,00 |
| 17/9/2007 | 10,2400 | 0,20% | 10,3000 | 10,3200 | 10,1000 | 25.356 | 253.423,94 |
| 14/9/2007 | 10,2200 | -0,20% | 10,2400 | 10,2800 | 10,2000 | 208.939 | 2.136.427,16 |
| 13/9/2007 | 10,2400 | -0,58% | 10,2800 | 10,4000 | 10,2000 | 52.056 | 534.885,00 |
| 12/9/2007 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,2000 | 79.666 | 814.436,00 |
| 11/9/2007 | 10,3000 | 0,00% | 10,2400 | 10,4000 | 10,2400 | 47.825 | 493.217,50 |
| 10/9/2007 | 10,3000 | -0,96% | 10,3400 | 10,3400 | 10,2200 | 30.639 | 314.335,00 |
| 07/9/2007 | 10,4000 | 0,00% | 10,4000 | 10,4400 | 10,2400 | 73.280 | 758.456,00 |
| 06/9/2007 | 10,4000 | 0,39% | 10,3600 | 10,4000 | 10,3000 | 43.065 | 446.711,20 |
| 05/9/2007 | 10,3600 | 0,39% | 10,3200 | 10,4600 | 10,2200 | 86.258 | 896.652,36 |
| 04/9/2007 | 10,3200 | -0,77% | 10,3000 | 10,4000 | 10,2600 | 20.368 | 209.389,00 |
| 03/9/2007 | 10,4000 | 0,58% | 10,3000 | 10,4200 | 10,2000 | 59.398 | 615.759,40 |
| 31/8/2007 | 10,3400 | 0,58% | 10,2800 | 10,3600 | 10,1400 | 52.669 | 541.195,60 |
| 30/8/2007 | 10,2800 | 0,19% | 10,3000 | 10,3000 | 10,0400 | 48.544 | 492.900,16 |
| 29/8/2007 | 10,2600 | 2,81% | 9,9200 | 10,3200 | 9,9200 | 145.436 | 1.480.431,00 |
| 28/8/2007 | 9,9800 | 0,00% | 9,9600 | 10,0000 | 9,8800 | 31.042 | 302.285,28 |
| 27/8/2007 | 9,9800 | -0,20% | 10,0000 | 10,0000 | 9,8000 | 58.784 | 586.181,64 |
| 24/8/2007 | 10,0000 | 0,20% | 9,9800 | 10,0200 | 9,9600 | 31.027 | 310.088,90 |
| 23/8/2007 | 9,9800 | 0,20% | 10,0000 | 10,1000 | 9,9600 | 27.147 | 271.742,36 |
| 22/8/2007 | 9,9600 | -0,40% | 10,0000 | 10,1200 | 9,9200 | 23.456 | 235.016,02 |
| 21/8/2007 | 10,0000 | -1,77% | 10,1600 | 10,1800 | 9,9600 | 9.829 | 98.730,56 |
| 20/8/2007 | 10,1800 | 0,79% | 9,8600 | 10,1800 | 9,8600 | 44.697 | 451.192,22 |
| 17/8/2007 | 10,1000 | 4,34% | 10,0000 | 10,1000 | 9,6600 | 92.531 | 916.390,70 |
| 16/8/2007 | 9,6800 | -3,20% | 9,8000 | 9,9000 | 9,5400 | 85.631 | 828.834,30 |
| 14/8/2007 | 10,0000 | 0,40% | 9,9000 | 10,0600 | 9,7000 | 90.716 | 896.169,66 |
| 13/8/2007 | 9,9600 | 0,00% | 9,9800 | 10,0000 | 9,7800 | 60.587 | 600.471,94 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 0,2300 | 53.803 |
| ΜΟΝΤΑ | 5,2200 | 9,66 % | 0,4600 | 1.163 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΣΑΝΜΕΖΖ | 0,2160 | 5,37 % | 0,0110 | 40.399 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 0,0185 | 468.954 |
| ΓΚΜΕΖΖ | 0,4925 | 3,47 % | 0,0165 | 75.997 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.116 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,6960 | -2,13 % | -0,1460 | 8.429.809 |
| ΕΤΕ | 11,9700 | -2,17 % | -0,2650 | 5.555.245 |
| MTLN | 52,2500 | -1,69 % | -0,9000 | 4.617.268 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 4.495.315 |
| ΑΛΦΑ | 3,4580 | -1,71 % | -0,0600 | 4.333.323 |
| ΜΠΕΛΑ | 31,0600 | 2,51 % | 0,7600 | 2.844.209 |
| ΟΠΑΠ | 18,8400 | 0,37 % | 0,0700 | 2.624.448 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 2.392.656 |
| ΕΛΠΕ | 8,1400 | -1,69 % | -0,1400 | 1.544.714 |
| ΜΟΗ | 24,6800 | 1,56 % | 0,3800 | 1.190.154 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0636 | 0,95 % | 1.777.716 | 111,8χιλ. |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 1.413.700 | 4,50εκ. |
| ΠΕΙΡ | 6,6960 | -2,13 % | 1.249.822 | 8,43εκ. |
| ΑΛΦΑ | 3,4580 | -1,71 % | 1.240.013 | 4,33εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 468.954 | 201,1χιλ. |
| ΕΤΕ | 11,9700 | -2,17 % | 458.596 | 5,56εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 447.526 | 538,8χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 320.521 | 2,39εκ. |
| CREDIA | 1,4300 | -1,38 % | 290.446 | 419,8χιλ. |
| ΑΔΜΗΕ | 3,1700 | -1,71 % | 220.173 | 703,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 30.882 | 0,99 % |
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 53.803 | 0,71 % |
| ΤΖΚΑ | 1,4200 | -3,07 % | 13.931 | 0,46 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 34.048 | 0,30 % |
| AEM | 6,0850 | 1,42 % | 158.151 | 0,27 % |
| EIS | 1,2760 | -1,09 % | 32.387 | 0,21 % |
| ΚΟΥΑΛ | 1,3240 | 1,07 % | 45.173 | 0,17 % |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 468.954 | 0,15 % |
| ΦΒΜΕΖΖ | 0,0636 | 0,95 % | 1.777.716 | 0,14 % |
| ΕΧΑΕ | 7,0000 | 0,14 % | 84.353 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 53.803 | 12,74 % |
| ΜΟΝΤΑ | 5,2200 | 9,66 % | 1.163 | 10,29 % |
| ΣΑΝΜΕΖΖ | 0,2160 | 5,37 % | 40.399 | 7,07 % |
| ΜΙΓ | 4,2300 | -2,31 % | 18.622 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.116 | 6,50 % |
| ΠΡΔ | 0,5550 | -2,63 % | 3.149 | 6,14 % |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | 21.776 | 5,78 % |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 468.954 | 5,74 % |
| ΓΚΜΕΖΖ | 0,4925 | 3,47 % | 75.997 | 5,15 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|