| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΥΛΙΝΔΡΟΜΥΛΟΙ Κ. ΣΑΡΑΝΤΟΠΟΥΛΟΣ Α.Ε. (ΣΑΡΑΝ)
1,0700 €
0,0000 (0,00%)
- Άνοιγμα 1,0700
- Υψηλό 1,0700
- Χαμηλό 1,0700
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,40% | 4,8200 | 4,9400 | 4,8200 | 350 | 1.708,00 |
| 30/10/2007 | 4,9600 | 0,40% | 4,8200 | 4,9800 | 4,6000 | 2.764 | 13.321,92 |
| 29/10/2007 | 4,9400 | 0,00% | 4,8200 | 5,0800 | 4,8200 | 2.820 | 13.978,82 |
| 26/10/2007 | 4,9400 | -1,59% | 4,8800 | 4,9400 | 4,8800 | 300 | 1.470,00 |
| 25/10/2007 | 5,0200 | 0,40% | 4,9600 | 5,0200 | 4,9600 | 301 | 1.499,02 |
| 24/10/2007 | 5,0000 | 0,40% | 4,8200 | 5,0000 | 4,8200 | 433 | 2.123,46 |
| 23/10/2007 | 4,9800 | -0,40% | 4,8000 | 4,9800 | 4,8000 | 150 | 730,00 |
| 22/10/2007 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 19/10/2007 | 5,0000 | 1,21% | 4,8000 | 5,0000 | 4,8000 | 1.640 | 8.144,24 |
| 18/10/2007 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 17/10/2007 | 4,9400 | 3,35% | 4,7800 | 4,9400 | 4,7800 | 1.710 | 8.261,08 |
| 16/10/2007 | 4,7800 | -4,40% | 4,7800 | 4,7800 | 4,7800 | 175 | 836,50 |
| 15/10/2007 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 12/10/2007 | 5,0000 | 0,00% | 5,0200 | 5,0400 | 5,0000 | 460 | 2.312,00 |
| 11/10/2007 | 5,0000 | 2,04% | 4,6200 | 5,0000 | 4,6200 | 2.877 | 14.264,60 |
| 10/10/2007 | 4,9000 | 0,82% | 4,8800 | 4,9200 | 4,8000 | 1.650 | 8.068,00 |
| 09/10/2007 | 4,8600 | -2,80% | 4,7000 | 4,9000 | 4,7000 | 6.190 | 29.546,40 |
| 08/10/2007 | 5,0000 | -1,57% | 4,7800 | 5,0000 | 4,7800 | 470 | 2.295,00 |
| 05/10/2007 | 5,0800 | 0,00% | 4,8000 | 5,0800 | 4,7600 | 650 | 3.174,40 |
| 04/10/2007 | 5,0800 | 0,00% | 5,0000 | 5,0800 | 5,0000 | 495 | 2.478,60 |
| 03/10/2007 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 02/10/2007 | 5,0800 | 0,00% | 5,0000 | 5,0800 | 4,9000 | 805 | 3.998,50 |
| 01/10/2007 | 5,0800 | 1,20% | 4,9800 | 5,1000 | 4,9000 | 3.460 | 17.324,80 |
| 28/9/2007 | 5,0200 | -0,40% | 4,8200 | 5,0200 | 4,8200 | 400 | 1.978,00 |
| 27/9/2007 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 26/9/2007 | 5,0400 | 0,00% | 4,8000 | 5,0400 | 4,7600 | 4.550 | 22.686,00 |
| 25/9/2007 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 24/9/2007 | 5,0400 | -0,40% | 4,8200 | 5,0400 | 4,8200 | 1.150 | 5.576,00 |
| 21/9/2007 | 5,0600 | 0,00% | 5,0400 | 5,0600 | 5,0400 | 317 | 1.602,02 |
| 20/9/2007 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | ,00 | |
| 19/9/2007 | 5,0600 | 7,66% | 4,5800 | 5,0600 | 4,5800 | 2.020 | 9.454,90 |
| 18/9/2007 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 375 | 1.762,50 |
| 17/9/2007 | 4,7000 | 0,00% | 4,5600 | 4,7000 | 4,5600 | 375 | 1.741,22 |
| 14/9/2007 | 4,7000 | 0,43% | 4,7000 | 4,7000 | 4,6000 | 950 | 4.435,00 |
| 13/9/2007 | 4,6800 | 1,74% | 4,6000 | 4,6800 | 4,6000 | 500 | 2.324,10 |
| 12/9/2007 | 4,6000 | 0,00% | 4,6200 | 4,6400 | 4,6000 | 400 | 1.846,40 |
| 11/9/2007 | 4,6000 | 3,14% | 4,5200 | 4,6000 | 4,3000 | 2.286 | 10.267,10 |
| 10/9/2007 | 4,4600 | 2,76% | 4,5000 | 4,5000 | 4,3000 | 1.650 | 7.141,10 |
| 07/9/2007 | 4,3400 | -9,21% | 4,4800 | 4,7600 | 4,3200 | 4.754 | 21.302,32 |
| 06/9/2007 | 4,7800 | -6,27% | 4,7800 | 4,9200 | 4,6000 | 4.260 | 20.158,40 |
| 05/9/2007 | 5,1000 | -2,67% | 4,9400 | 5,1600 | 4,8600 | 1.175 | 5.803,60 |
| 04/9/2007 | 5,2400 | 0,77% | 4,8000 | 5,2400 | 4,8000 | 1.594 | 7.935,26 |
| 03/9/2007 | 5,2000 | -2,26% | 5,1800 | 5,2000 | 5,1800 | 100 | 518,22 |
| 31/8/2007 | 5,3200 | -0,75% | 4,9600 | 5,3200 | 4,9600 | 152 | 805,92 |
| 30/8/2007 | 5,3600 | 1,13% | 4,9200 | 5,3600 | 4,9200 | 1.150 | 6.043,48 |
| 29/8/2007 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 28/8/2007 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 100 | 530,00 |
| 27/8/2007 | 5,3000 | -3,28% | 5,0600 | 5,4600 | 5,0600 | 4.328 | 22.272,40 |
| 24/8/2007 | 5,4800 | 7,03% | 4,8200 | 5,5000 | 4,8000 | 7.270 | 38.126,30 |
| 23/8/2007 | 5,1200 | 0,39% | 4,7600 | 5,1400 | 4,7000 | 4.655 | 22.757,00 |
| 22/8/2007 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/8/2007 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 100 | 510,00 |
| 20/8/2007 | 5,0000 | -5,66% | 5,0000 | 5,0000 | 5,0000 | 900 | 4.500,00 |
| 17/8/2007 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 16/8/2007 | 5,3000 | 3,92% | 4,7200 | 5,3200 | 4,6200 | 3.935 | 19.124,28 |
| 14/8/2007 | 5,1000 | 0,39% | 5,0800 | 5,1000 | 5,0800 | 54 | 274,70 |
| 13/8/2007 | 5,0800 | -2,31% | 5,0800 | 5,0800 | 5,0800 | 400 | 2.032,00 |
| 10/8/2007 | 5,2000 | -9,41% | 5,1800 | 5,4800 | 5,1800 | 1.800 | 9.380,50 |
| 09/8/2007 | 5,7400 | -3,04% | 5,8400 | 5,8400 | 5,3400 | 6.445 | 35.640,48 |
| 08/8/2007 | 5,9200 | -1,00% | 5,9000 | 5,9200 | 5,7000 | 1.220 | 7.111,00 |
| 07/8/2007 | 5,9800 | -0,33% | 6,0000 | 6,0000 | 5,7400 | 840 | 4.937,90 |
| 06/8/2007 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 03/8/2007 | 6,0000 | 0,00% | 6,0000 | 6,0800 | 5,8600 | 1.112 | 6.637,32 |
| 02/8/2007 | 6,0000 | 1,69% | 5,7200 | 6,0000 | 5,7200 | 2.107 | 12.487,08 |
| 01/8/2007 | 5,9000 | 0,00% | 5,7000 | 5,9000 | 5,6000 | 4.359 | 24.882,30 |
| 31/7/2007 | 5,9000 | 3,51% | 5,6600 | 5,9000 | 5,6400 | 4.447 | 25.690,64 |
| 30/7/2007 | 5,7000 | -1,38% | 5,7000 | 5,7800 | 5,6600 | 1.753 | 9.965,34 |
| 27/7/2007 | 5,7800 | -1,03% | 5,7000 | 5,7800 | 5,6000 | 1.900 | 10.702,60 |
| 26/7/2007 | 5,8400 | 1,74% | 5,7000 | 5,8400 | 5,6400 | 2.937 | 16.741,48 |
| 25/7/2007 | 5,7400 | -0,69% | 5,6800 | 5,7400 | 5,6200 | 1.024 | 5.800,26 |
| 24/7/2007 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,7800 | 200 | 1.156,00 |
| 23/7/2007 | 5,7800 | 0,70% | 5,6600 | 5,7800 | 5,6600 | 2.910 | 16.707,40 |
| 20/7/2007 | 5,7400 | 0,70% | 5,5800 | 5,7400 | 5,5000 | 1.980 | 11.274,68 |
| 19/7/2007 | 5,7000 | 0,71% | 5,5800 | 5,7000 | 5,5000 | 3.335 | 18.781,68 |
| 18/7/2007 | 5,6600 | 0,71% | 5,5800 | 5,6600 | 5,5000 | 1.985 | 11.118,50 |
| 17/7/2007 | 5,6200 | -1,40% | 5,6000 | 5,6400 | 5,5000 | 1.309 | 7.294,62 |
| 16/7/2007 | 5,7000 | 0,00% | 5,6000 | 5,7000 | 5,6000 | 1.400 | 7.862,52 |
| 13/7/2007 | 5,7000 | 2,52% | 5,6600 | 5,7000 | 5,4800 | 1.565 | 8.776,20 |
| 12/7/2007 | 5,5600 | 1,83% | 5,4600 | 5,5600 | 5,4400 | 2.310 | 12.714,80 |
| 11/7/2007 | 5,4600 | -2,50% | 5,6400 | 5,6600 | 5,4600 | 1.440 | 7.931,96 |
| 10/7/2007 | 5,6000 | -1,41% | 5,6000 | 5,6000 | 5,5000 | 2.350 | 13.050,00 |
| 09/7/2007 | 5,6800 | 0,00% | 5,6800 | 5,7000 | 5,5400 | 1.503 | 8.487,62 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|