| 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
ΚΥΛΙΝΔΡΟΜΥΛΟΙ Κ. ΣΑΡΑΝΤΟΠΟΥΛΟΣ Α.Ε. (ΣΑΡΑΝ)
1,2400 €
0,0000 (0,00%)
- Άνοιγμα 1,2400
- Υψηλό 1,2400
- Χαμηλό 1,2400
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 1,8500 | 0,54% | 1,7000 | 1,8700 | 1,6800 | 1.750 | ,00 |
| 16/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 15/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 14/1/2009 | 1,8400 | 0,00% | 1,7200 | 1,8400 | 1,7200 | 2.056 | ,00 |
| 13/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 12/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 09/1/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 08/1/2009 | 1,8400 | -1,60% | 1,8700 | 1,9100 | 1,8000 | 2.530 | ,00 |
| 07/1/2009 | 1,8700 | 0,54% | 1,8000 | 1,8800 | 1,8000 | 2.010 | ,00 |
| 05/1/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/1/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 31/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 30/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 29/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 24/12/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 23/12/2008 | 1,8600 | 0,54% | 1,8600 | 1,8600 | 1,8600 | 5 | ,00 |
| 22/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 19/12/2008 | 1,8500 | 0,00% | 1,7200 | 1,8500 | 1,7000 | 1.555 | ,00 |
| 18/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 17/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 55 | ,00 |
| 16/12/2008 | 1,8500 | 0,00% | 1,7100 | 1,8600 | 1,6800 | 1.430 | ,00 |
| 15/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 12/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 11/12/2008 | 1,8500 | 0,00% | 1,7100 | 1,8500 | 1,7100 | 35 | ,00 |
| 10/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 09/12/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 08/12/2008 | 1,8500 | 5,11% | 1,7600 | 1,8500 | 1,7600 | 1.400 | ,00 |
| 05/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 04/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 03/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 100 | ,00 |
| 02/12/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 01/12/2008 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 1.000 | ,00 |
| 28/11/2008 | 1,7500 | 2,94% | 1,7200 | 1,7500 | 1,7200 | 500 | ,00 |
| 27/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/11/2008 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,7000 | 1.010 | ,00 |
| 25/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 24/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 21/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 135 | ,00 |
| 20/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 19/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 18/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 17/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 14/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 13/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 12/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 11/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 10/11/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 07/11/2008 | 1,7100 | 0,59% | 1,5700 | 1,7100 | 1,5700 | 190 | ,00 |
| 06/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 04/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/11/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 31/10/2008 | 1,7000 | 5,59% | 1,6300 | 1,7100 | 1,6300 | 7.200 | ,00 |
| 30/10/2008 | 1,6100 | 0,00% | 1,6100 | 1,6500 | 1,4600 | 2.972 | ,00 |
| 29/10/2008 | 1,6100 | -3,59% | 1,6500 | 1,6700 | 1,6000 | 2.560 | ,00 |
| 27/10/2008 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 24/10/2008 | 1,6700 | -8,24% | 1,6800 | 1,6800 | 1,6700 | 125 | ,00 |
| 23/10/2008 | 1,8200 | -9,00% | 1,9900 | 2,0100 | 1,8000 | 5.090 | ,00 |
| 22/10/2008 | 2,0000 | 0,00% | 1,8700 | 2,0000 | 1,8000 | 4.510 | ,00 |
| 21/10/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 300 | ,00 |
| 20/10/2008 | 2,0000 | 2,04% | 2,0000 | 2,0000 | 2,0000 | 3 | ,00 |
| 17/10/2008 | 1,9600 | -4,39% | 1,9400 | 2,0000 | 1,9100 | 55 | ,00 |
| 16/10/2008 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 3 | ,00 |
| 15/10/2008 | 2,0500 | 7,89% | 2,0500 | 2,0500 | 2,0500 | 3 | ,00 |
| 14/10/2008 | 1,9000 | 2,15% | 1,8000 | 1,9000 | 1,8000 | 1.300 | ,00 |
| 13/10/2008 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 10/10/2008 | 1,8600 | -5,58% | 1,8500 | 1,9600 | 1,7800 | 939 | ,00 |
| 09/10/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 08/10/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 07/10/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/10/2008 | 1,9700 | -8,80% | 2,0500 | 2,0500 | 1,9500 | 688 | ,00 |
| 03/10/2008 | 2,1600 | -2,70% | 2,1500 | 2,1900 | 2,1000 | 67 | ,00 |
| 02/10/2008 | 2,2200 | -7,11% | 2,3000 | 2,3800 | 2,2000 | 342 | ,00 |
| 01/10/2008 | 2,3900 | -0,83% | 2,3800 | 2,4000 | 2,3800 | 1.300 | ,00 |
| 30/9/2008 | 2,4100 | -0,82% | 2,2600 | 2,4100 | 2,2600 | 101 | ,00 |
| 29/9/2008 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 6.000 | ,00 |
| 26/9/2008 | 2,4300 | 1,25% | 2,2800 | 2,4300 | 2,2500 | 2.086 | ,00 |
| 25/9/2008 | 2,4000 | -2,44% | 2,5200 | 2,5200 | 2,2800 | 7.410 | ,00 |
| 24/9/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 23/9/2008 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | 3 | ,00 |
| 22/9/2008 | 2,4200 | 2,11% | 2,4200 | 2,4200 | 2,4200 | 3 | ,00 |
| 19/9/2008 | 2,3700 | 4,87% | 2,3000 | 2,4000 | 2,3000 | 1.101 | ,00 |
| 18/9/2008 | 2,2600 | -0,44% | 2,1500 | 2,2600 | 2,1200 | 9 | ,00 |
| 17/9/2008 | 2,2700 | -7,35% | 2,4900 | 2,4900 | 2,2400 | 738 | ,00 |
| 16/9/2008 | 2,4500 | -8,58% | 2,5000 | 2,6500 | 2,4200 | 9.940 | ,00 |
| 15/9/2008 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 12/9/2008 | 2,6800 | 7,20% | 2,6800 | 2,6800 | 2,6800 | 3 | ,00 |
| 11/9/2008 | 2,5000 | -7,75% | 2,5000 | 2,5000 | 2,5000 | 4 | ,00 |
| 10/9/2008 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 09/9/2008 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 08/9/2008 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 05/9/2008 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 04/9/2008 | 2,7100 | -0,37% | 2,5000 | 2,7200 | 2,4900 | 5.944 | ,00 |
| 03/9/2008 | 2,7200 | -1,09% | 2,5500 | 2,7500 | 2,5500 | 201 | ,00 |
| 02/9/2008 | 2,7500 | -1,79% | 2,5600 | 2,7500 | 2,5500 | 222 | ,00 |
| 01/9/2008 | 2,8000 | 4,09% | 2,8000 | 2,8000 | 2,8000 | 2 | ,00 |
| 29/8/2008 | 2,6900 | -3,58% | 2,5600 | 2,7200 | 2,5300 | 301 | ,00 |
| 28/8/2008 | 2,7900 | 1,82% | 2,5100 | 2,7900 | 2,5100 | 251 | ,00 |
| 27/8/2008 | 2,7400 | -3,18% | 2,6000 | 2,8300 | 2,5500 | 314 | ,00 |
| 26/8/2008 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 25/8/2008 | 2,8300 | 2,91% | 2,8300 | 2,8300 | 2,8300 | 2 | ,00 |
| 22/8/2008 | 2,7500 | -1,43% | 2,8100 | 2,8100 | 2,6000 | 18 | ,00 |
| 21/8/2008 | 2,7900 | -2,11% | 2,6200 | 2,8000 | 2,6200 | 744 | ,00 |
| 20/8/2008 | 2,8500 | 3,26% | 2,8500 | 2,8500 | 2,8500 | 3 | ,00 |
| 19/8/2008 | 2,7600 | 5,34% | 2,7600 | 2,7600 | 2,7600 | 3 | ,00 |
| 18/8/2008 | 2,6200 | 2,34% | 2,7200 | 2,7200 | 2,3600 | 1.203 | ,00 |
| 14/8/2008 | 2,5600 | -0,39% | 2,6200 | 2,6200 | 2,3200 | 9.072 | ,00 |
| 13/8/2008 | 2,5700 | -2,28% | 2,7700 | 2,7700 | 2,4000 | 1.951 | ,00 |
| 12/8/2008 | 2,6300 | -9,62% | 2,6700 | 2,8600 | 2,6200 | 10.605 | ,00 |
| 11/8/2008 | 2,9100 | 1,39% | 2,9100 | 2,9100 | 2,9100 | 3 | ,00 |
| 08/8/2008 | 2,8700 | 7,89% | 2,8700 | 2,8700 | 2,8700 | 3 | ,00 |
| 07/8/2008 | 2,6600 | -6,01% | 2,7100 | 2,8400 | 2,5500 | 8.720 | ,00 |
| 06/8/2008 | 2,8300 | 0,35% | 2,7100 | 2,8300 | 2,6900 | 202 | ,00 |
| 05/8/2008 | 2,8200 | 0,00% | 2,7200 | 2,8200 | 2,7000 | 77 | ,00 |
| 04/8/2008 | 2,8200 | -1,05% | 2,7500 | 2,8800 | 2,7000 | 362 | ,00 |
| 01/8/2008 | 2,8500 | 1,79% | 2,7600 | 2,8500 | 2,7000 | 246 | ,00 |
| 31/7/2008 | 2,8000 | 3,70% | 2,6000 | 2,8000 | 2,6000 | 55 | ,00 |
| 30/7/2008 | 2,7000 | 1,50% | 2,6800 | 2,7000 | 2,6800 | 76 | ,00 |
| 29/7/2008 | 2,6600 | 1,14% | 2,6500 | 2,6600 | 2,6000 | 71 | ,00 |
| 28/7/2008 | 2,6300 | 0,00% | 2,6900 | 2,6900 | 2,4800 | 4.687 | ,00 |
| 25/7/2008 | 2,6300 | -1,50% | 2,6800 | 2,6800 | 2,4800 | 1.181 | ,00 |
| 24/7/2008 | 2,6700 | 1,14% | 2,6700 | 2,6700 | 2,6700 | 5 | ,00 |
| 23/7/2008 | 2,6400 | 1,54% | 2,5700 | 2,6400 | 2,5200 | 250 | ,00 |
| 22/7/2008 | 2,6000 | -3,70% | 2,6200 | 2,6200 | 2,6000 | 200 | ,00 |
| 21/7/2008 | 2,7000 | 1,12% | 2,7000 | 2,7000 | 2,7000 | 1 | ,00 |
| 18/7/2008 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 17/7/2008 | 2,6700 | 0,75% | 2,6700 | 2,6700 | 2,6700 | 25 | ,00 |
| 16/7/2008 | 2,6500 | 1,53% | 2,5800 | 2,6500 | 2,5600 | 52 | ,00 |
| 15/7/2008 | 2,6100 | -4,04% | 2,7000 | 2,7000 | 2,5900 | 11.595 | ,00 |
| 14/7/2008 | 2,7200 | -4,56% | 2,8000 | 2,8000 | 2,7100 | 778 | ,00 |
| 11/7/2008 | 2,8500 | 0,00% | 2,8200 | 2,8500 | 2,7000 | 3.805 | ,00 |
| 10/7/2008 | 2,8500 | -1,72% | 2,8600 | 2,8600 | 2,7900 | 1.330 | ,00 |
| 09/7/2008 | 2,9000 | -2,36% | 2,9500 | 2,9500 | 2,7600 | 5.422 | ,00 |
| 08/7/2008 | 2,9700 | -0,34% | 2,9400 | 2,9700 | 2,9400 | 43 | ,00 |
| 07/7/2008 | 2,9800 | 0,00% | 2,9400 | 2,9800 | 2,9400 | 726 | ,00 |
| 04/7/2008 | 2,9800 | -1,32% | 2,9900 | 2,9900 | 2,9000 | 725 | ,00 |
| 03/7/2008 | 3,0200 | 0,00% | 2,9900 | 3,0200 | 2,9900 | 2.500 | ,00 |
| 02/7/2008 | 3,0200 | -3,21% | 3,0600 | 3,0600 | 3,0200 | 50 | ,00 |
| 01/7/2008 | 3,1200 | -2,50% | 3,1600 | 3,1600 | 3,1200 | 80 | ,00 |
| 30/6/2008 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 27/6/2008 | 3,2000 | -3,03% | 3,2200 | 3,2200 | 3,2000 | 70 | ,00 |
| 26/6/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 25/6/2008 | 3,3000 | -2,37% | 3,3000 | 3,3600 | 3,3000 | 89 | ,00 |
| 24/6/2008 | 3,3800 | 0,00% | 3,3000 | 3,3800 | 3,3000 | 32 | ,00 |
| 23/6/2008 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 20/6/2008 | 3,3800 | 2,42% | 3,3800 | 3,3800 | 3,3800 | 2 | ,00 |
| 19/6/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 18/6/2008 | 3,3000 | -2,37% | 3,3000 | 3,3000 | 3,3000 | 45 | ,00 |
| 17/6/2008 | 3,3800 | 0,00% | 3,2800 | 3,3800 | 3,2800 | 240 | ,00 |
| 13/6/2008 | 3,3800 | 1,81% | 3,3800 | 3,3800 | 3,3800 | 2 | ,00 |
| 12/6/2008 | 3,3200 | 1,84% | 3,3200 | 3,3200 | 3,3200 | 3 | ,00 |
| 11/6/2008 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 10/6/2008 | 3,2600 | -2,98% | 3,3000 | 3,3000 | 3,2600 | 390 | ,00 |
| 09/6/2008 | 3,3600 | -0,59% | 3,3600 | 3,3600 | 3,3600 | 10 | ,00 |
| 06/6/2008 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 05/6/2008 | 3,3800 | -0,59% | 3,2000 | 3,3800 | 3,2000 | 1.840 | ,00 |
| 04/6/2008 | 3,4000 | -1,73% | 3,3200 | 3,4200 | 3,3000 | 1.110 | ,00 |
| 03/6/2008 | 3,4600 | 1,76% | 3,3200 | 3,4600 | 3,3000 | 9.665 | ,00 |
| 02/6/2008 | 3,4000 | 0,00% | 3,3200 | 3,4000 | 3,3000 | 1.175 | ,00 |
| 30/5/2008 | 3,4000 | 1,19% | 3,3200 | 3,4000 | 3,3200 | 120 | ,00 |
| 29/5/2008 | 3,3600 | 1,20% | 3,4000 | 3,4000 | 3,3600 | 250 | ,00 |
| 28/5/2008 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 27/5/2008 | 3,3200 | 0,61% | 3,2600 | 3,3200 | 3,2600 | 68 | ,00 |
| 26/5/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 23/5/2008 | 3,3000 | 1,23% | 3,2800 | 3,3000 | 3,2800 | 2.000 | ,00 |
| 22/5/2008 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 21/5/2008 | 3,2600 | -3,55% | 3,3000 | 3,3000 | 3,2000 | 1.807 | ,00 |
| 20/5/2008 | 3,3800 | -0,59% | 3,3600 | 3,4000 | 3,2600 | 4.094 | ,00 |
| 19/5/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 16/5/2008 | 3,4000 | -1,73% | 3,4000 | 3,4000 | 3,4000 | 70 | ,00 |
| 15/5/2008 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 14/5/2008 | 3,4600 | 0,58% | 3,4600 | 3,4600 | 3,4600 | 499 | ,00 |
| 13/5/2008 | 3,4400 | -4,44% | 3,6400 | 3,6800 | 3,4400 | 830 | ,00 |
| 12/5/2008 | 3,6000 | 2,27% | 3,5400 | 3,6000 | 3,5400 | 1.500 | ,00 |
| 09/5/2008 | 3,5200 | -1,68% | 3,5000 | 3,5200 | 3,4400 | 410 | ,00 |
| 08/5/2008 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 07/5/2008 | 3,5800 | 1,13% | 3,4400 | 3,5800 | 3,4000 | 1.345 | ,00 |
| 06/5/2008 | 3,5400 | 0,00% | 3,4600 | 3,5600 | 3,4200 | 2.750 | ,00 |
| 05/5/2008 | 3,5400 | 1,14% | 3,5000 | 3,5400 | 3,5000 | 1.521 | ,00 |
| 02/5/2008 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 215 | ,00 |
| 30/4/2008 | 3,5000 | 1,74% | 3,5000 | 3,5000 | 3,3800 | 1.269 | ,00 |
| 29/4/2008 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 24/4/2008 | 3,4400 | 1,18% | 3,4200 | 3,4400 | 3,4200 | 500 | ,00 |
| 23/4/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 22/4/2008 | 3,4000 | 0,59% | 3,3600 | 3,4000 | 3,3000 | 350 | ,00 |
| 21/4/2008 | 3,3800 | -2,31% | 3,5000 | 3,5200 | 3,3000 | 3.325 | ,00 |
| 18/4/2008 | 3,4600 | 1,17% | 3,4200 | 3,4600 | 3,4200 | 2.085 | ,00 |
| 17/4/2008 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 16/4/2008 | 3,4200 | 0,59% | 3,3000 | 3,4200 | 3,3000 | 220 | ,00 |
| 15/4/2008 | 3,4000 | -1,73% | 3,4000 | 3,4000 | 3,4000 | 45 | ,00 |
| 14/4/2008 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,3200 | 365 | ,00 |
| 11/4/2008 | 3,4600 | 1,76% | 3,4000 | 3,4600 | 3,4000 | 1.500 | ,00 |
| 10/4/2008 | 3,4000 | 1,19% | 3,4000 | 3,4000 | 3,4000 | 290 | ,00 |
| 09/4/2008 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 08/4/2008 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 07/4/2008 | 3,3600 | -4,00% | 3,4000 | 3,4000 | 3,2800 | 1.153 | ,00 |
| 04/4/2008 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 03/4/2008 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 02/4/2008 | 3,5000 | 4,17% | 3,3000 | 3,5600 | 3,3000 | 37.654 | ,00 |
| 01/4/2008 | 3,3600 | 1,82% | 3,3000 | 3,3600 | 3,3000 | 170 | ,00 |
| 31/3/2008 | 3,3000 | -2,94% | 3,3000 | 3,3000 | 3,3000 | 140 | ,00 |
| 28/3/2008 | 3,4000 | 3,66% | 3,2800 | 3,4000 | 3,2800 | 580 | ,00 |
| 27/3/2008 | 3,2800 | 2,50% | 3,2200 | 3,2800 | 3,2200 | 200 | ,00 |
| 26/3/2008 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 700 | ,00 |
| 20/3/2008 | 3,1400 | -1,88% | 3,1400 | 3,1400 | 3,1400 | 35 | ,00 |
| 19/3/2008 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 18/3/2008 | 3,2000 | 3,90% | 3,0600 | 3,2000 | 3,0400 | 2.250 | ,00 |
| 17/3/2008 | 3,0800 | -3,14% | 3,1200 | 3,1200 | 2,9100 | 655 | ,00 |
| 14/3/2008 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 13/3/2008 | 3,1800 | -2,45% | 3,1800 | 3,1800 | 3,1000 | 1.787 | ,00 |
| 12/3/2008 | 3,2600 | 1,24% | 3,2600 | 3,2800 | 3,2600 | 405 | ,00 |
| 11/3/2008 | 3,2200 | 1,26% | 3,0600 | 3,2200 | 3,0600 | 64 | ,00 |
| 07/3/2008 | 3,1800 | -1,24% | 3,0800 | 3,2000 | 3,0000 | 7.746 | ,00 |
| 06/3/2008 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 03/3/2008 | 3,2200 | -7,47% | 3,3600 | 3,3600 | 3,2200 | 1.764 | ,00 |
| 29/2/2008 | 3,4800 | 2,35% | 3,3200 | 3,5000 | 3,2000 | 4.270 | ,00 |
| 28/2/2008 | 3,4000 | 0,00% | 3,3000 | 3,4000 | 3,2800 | 360 | ,00 |
| 27/2/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 26/2/2008 | 3,4000 | 0,59% | 3,3000 | 3,4000 | 3,1600 | 1.840 | ,00 |
| 25/2/2008 | 3,3800 | 0,60% | 3,3600 | 3,3800 | 3,2200 | 4.335 | ,00 |
| 22/2/2008 | 3,3600 | -3,45% | 3,3800 | 3,3800 | 3,3000 | 300 | ,00 |
| 21/2/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 20/2/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 19/2/2008 | 3,4800 | 5,45% | 3,2400 | 3,4800 | 3,2400 | 201 | ,00 |
| 18/2/2008 | 3,3000 | 0,61% | 3,3000 | 3,3000 | 3,3000 | 100 | ,00 |
| 15/2/2008 | 3,2800 | -0,61% | 3,2200 | 3,2800 | 3,1800 | 1.255 | ,00 |
| 14/2/2008 | 3,3000 | 0,00% | 3,2400 | 3,3000 | 3,2000 | 875 | ,00 |
| 13/2/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 12/2/2008 | 3,3000 | 0,61% | 3,3400 | 3,3800 | 3,2400 | 1.610 | ,00 |
| 11/2/2008 | 3,2800 | 4,46% | 3,2000 | 3,3400 | 3,0200 | 29.792 | ,00 |
| 08/2/2008 | 3,1400 | 0,00% | 3,1000 | 3,1400 | 3,1000 | 160 | ,00 |
| 07/2/2008 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 3,0400 | 262 | ,00 |
| 06/2/2008 | 3,1600 | -4,24% | 3,2000 | 3,2000 | 3,0000 | 763 | ,00 |
| 05/2/2008 | 3,3000 | 1,23% | 3,2000 | 3,3000 | 2,9500 | 4.070 | ,00 |
| 04/2/2008 | 3,2600 | 0,62% | 3,2000 | 3,2600 | 3,1600 | 1.030 | ,00 |
| 01/2/2008 | 3,2400 | 1,25% | 3,2400 | 3,2400 | 3,2400 | 100 | ,00 |
| 31/1/2008 | 3,2000 | -1,84% | 3,1800 | 3,2000 | 3,1200 | 392 | ,00 |
| 30/1/2008 | 3,2600 | 0,62% | 3,2200 | 3,3000 | 3,1200 | 6.466 | ,00 |
| 29/1/2008 | 3,2400 | -4,71% | 3,2600 | 3,3800 | 3,2000 | 3.305 | ,00 |
| 28/1/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 15 | ,00 |
| 25/1/2008 | 3,4000 | -0,58% | 3,4400 | 3,4400 | 3,1600 | 7.250 | ,00 |
| 24/1/2008 | 3,4200 | -2,84% | 3,5600 | 3,5600 | 3,3000 | 4.610 | ,00 |
| 23/1/2008 | 3,5200 | 0,57% | 3,5000 | 3,5400 | 3,1800 | 1.307 | ,00 |
| 22/1/2008 | 3,5000 | 0,00% | 3,2400 | 3,5000 | 3,1600 | 2.565 | ,00 |
| 21/1/2008 | 3,5000 | 0,00% | 3,2600 | 3,5000 | 3,1800 | 6.280 | ,00 |
| 18/1/2008 | 3,5000 | 0,00% | 3,4400 | 3,5000 | 3,4000 | 353 | ,00 |
| 17/1/2008 | 3,5000 | -2,78% | 3,5000 | 3,5000 | 3,5000 | 300 | ,00 |
| 16/1/2008 | 3,6000 | -1,10% | 3,4000 | 3,6000 | 3,4000 | 300 | ,00 |
| 15/1/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 14/1/2008 | 3,6400 | -1,62% | 3,4400 | 3,6400 | 3,4400 | 1.165 | ,00 |
| 11/1/2008 | 3,7000 | 2,21% | 3,4800 | 3,7000 | 3,4600 | 3.345 | ,00 |
| 10/1/2008 | 3,6200 | -0,55% | 3,5800 | 3,6200 | 3,5400 | 580 | ,00 |
| 09/1/2008 | 3,6400 | -1,62% | 3,6600 | 3,6600 | 3,5200 | 2.245 | ,00 |
| 08/1/2008 | 3,7000 | -3,65% | 3,7000 | 3,7000 | 3,7000 | 305 | ,00 |
| 07/1/2008 | 3,8400 | 0,00% | 3,8200 | 3,8400 | 3,8000 | 133 | ,00 |
| 04/1/2008 | 3,8400 | 0,00% | 3,7200 | 3,8400 | 3,7000 | 3.950 | ,00 |
| 03/1/2008 | 3,8400 | 0,52% | 3,8200 | 3,8400 | 3,7000 | 4.584 | ,00 |
| 02/1/2008 | 3,8200 | 0,00% | 3,7200 | 3,8200 | 3,7200 | 389 | ,00 |
| 31/12/2007 | 3,8200 | -1,55% | 3,7600 | 3,8600 | 3,7600 | 12 | 45,98 |
| 28/12/2007 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 27/12/2007 | 3,8800 | 1,57% | 3,8200 | 3,8800 | 3,8000 | 43 | 164,60 |
| 24/12/2007 | 3,8200 | 1,06% | 3,5400 | 3,8200 | 3,5400 | 203 | 771,62 |
| 21/12/2007 | 3,7800 | 0,53% | 3,5200 | 3,7800 | 3,5000 | 700 | 2.613,40 |
| 20/12/2007 | 3,7600 | 2,17% | 3,7600 | 3,7600 | 3,5800 | 1.020 | 3.742,00 |
| 19/12/2007 | 3,6800 | 0,00% | 3,6200 | 3,6800 | 3,6200 | 300 | 1.095,00 |
| 18/12/2007 | 3,6800 | -4,17% | 3,5800 | 3,8200 | 3,5200 | 1.970 | 6.993,70 |
| 17/12/2007 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 14/12/2007 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 13/12/2007 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 12/12/2007 | 3,8400 | -1,03% | 3,6600 | 3,8400 | 3,6600 | 485 | 1.816,90 |
| 11/12/2007 | 3,8800 | 1,04% | 3,7200 | 3,8800 | 3,6400 | 850 | 3.227,00 |
| 10/12/2007 | 3,8400 | 0,00% | 3,7600 | 3,8400 | 3,7600 | 187 | 711,12 |
| 07/12/2007 | 3,8400 | 2,13% | 3,8000 | 3,8400 | 3,5600 | 6.760 | 24.675,92 |
| 06/12/2007 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | 1 | 3,76 |
| 05/12/2007 | 3,7600 | -1,05% | 3,6800 | 3,7800 | 3,6800 | 265 | 994,10 |
| 04/12/2007 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 03/12/2007 | 3,8000 | -1,04% | 3,7200 | 3,8000 | 3,6800 | 880 | 3.293,80 |
| 30/11/2007 | 3,8400 | -0,52% | 3,7600 | 3,8400 | 3,7000 | 300 | 1.123,70 |
| 29/11/2007 | 3,8600 | 0,00% | 3,7200 | 3,8600 | 3,7200 | 736 | 2.788,00 |
| 28/11/2007 | 3,8600 | -0,52% | 3,9600 | 4,0000 | 3,7200 | 3.865 | 15.052,86 |
| 27/11/2007 | 3,8800 | 0,52% | 3,7000 | 3,8800 | 3,6200 | 3.430 | 13.180,28 |
| 26/11/2007 | 3,8600 | -0,52% | 3,7600 | 3,9600 | 3,7600 | 5.850 | 22.804,16 |
| 23/11/2007 | 3,8800 | -2,02% | 3,6800 | 3,9200 | 3,6800 | 7.537 | ,00 |
| 22/11/2007 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 28.680,00 | |
| 21/11/2007 | 3,9600 | -4,81% | 3,8600 | 3,9600 | 3,8200 | 545 | 2.105,70 |
| 20/11/2007 | 4,1600 | -0,95% | 3,9600 | 4,1600 | 3,8800 | 4.584 | 18.002,06 |
| 19/11/2007 | 4,2000 | -0,47% | 4,2200 | 4,2200 | 3,9000 | 12.040 | 48.008,00 |
| 16/11/2007 | 4,2200 | -0,94% | 4,1200 | 4,2200 | 4,1200 | 8.876 | 37.454,22 |
| 15/11/2007 | 4,2600 | -1,84% | 4,1000 | 4,2600 | 4,1000 | 180 | 749,20 |
| 14/11/2007 | 4,3400 | 3,83% | 4,0200 | 4,3600 | 3,8600 | 5.400 | 22.806,50 |
| 13/11/2007 | 4,1800 | -3,69% | 4,2000 | 4,4000 | 4,1400 | 455 | 1.900,50 |
| 12/11/2007 | 4,3400 | -2,25% | 4,2000 | 4,3400 | 4,1400 | 325 | 1.370,30 |
| 09/11/2007 | 4,4400 | -0,45% | 4,2400 | 4,4400 | 4,2200 | 400 | 1.724,00 |
| 08/11/2007 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 07/11/2007 | 4,4600 | 0,90% | 4,1800 | 4,5000 | 4,1400 | 3.754 | 16.527,98 |
| 06/11/2007 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 05/11/2007 | 4,4200 | -1,78% | 4,2200 | 4,5200 | 4,2200 | 571 | 2.552,04 |
| 02/11/2007 | 4,5000 | -2,60% | 4,3400 | 4,5400 | 4,3000 | 1.065 | 4.717,00 |
| 01/11/2007 | 4,6200 | -6,48% | 4,8000 | 4,8000 | 4,5000 | 3.468 | 15.969,28 |
| 31/10/2007 | 4,9400 | 0,00% | 4,8200 | 4,9400 | 4,8200 | 350 | 1.708,00 |
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.% |
|---|