| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)
7,7400 €
0,2200 (2,93%)
- Άνοιγμα 7,5800
- Υψηλό 7,9000
- Χαμηλό 7,5800
- Όγκος 4.684
- Τζίρος 36.393 €
- Πράξεις 59
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/1/2009 | 2,5600 | -1,54% | 2,4800 | 2,5600 | 2,4800 | 388 | ,00 |
| 05/1/2009 | 2,6000 | -4,41% | 2,6400 | 2,7600 | 2,5200 | 424 | ,00 |
| 02/1/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 100 | ,00 |
| 31/12/2008 | 2,7200 | 3,03% | 2,7200 | 2,7200 | 2,7200 | 25 | ,00 |
| 30/12/2008 | 2,6400 | -1,49% | 2,8800 | 2,8800 | 2,6000 | 275 | ,00 |
| 29/12/2008 | 2,6800 | -6,94% | 2,8800 | 2,9600 | 2,6400 | 1.595 | ,00 |
| 24/12/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 23/12/2008 | 2,8800 | 2,86% | 2,8400 | 2,8800 | 2,8400 | 93 | ,00 |
| 22/12/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 19/12/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 18/12/2008 | 2,8000 | 1,45% | 2,8400 | 2,8400 | 2,7200 | 575 | ,00 |
| 17/12/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 16/12/2008 | 2,7600 | 4,55% | 2,5600 | 2,8000 | 2,4000 | 2.128 | ,00 |
| 15/12/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 12/12/2008 | 2,6400 | -2,94% | 2,5200 | 2,6400 | 2,4800 | 613 | ,00 |
| 11/12/2008 | 2,7200 | -2,86% | 2,5600 | 2,7200 | 2,5200 | 2.345 | ,00 |
| 10/12/2008 | 2,8000 | -2,78% | 2,6000 | 2,8400 | 2,6000 | 676 | ,00 |
| 09/12/2008 | 2,8800 | 2,86% | 2,9200 | 2,9600 | 2,6800 | 469 | ,00 |
| 08/12/2008 | 2,8000 | 9,38% | 2,7600 | 2,8000 | 2,7600 | 25 | ,00 |
| 05/12/2008 | 2,5600 | 3,23% | 2,2400 | 2,7200 | 2,2400 | 959 | ,00 |
| 04/12/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 03/12/2008 | 2,4800 | 3,33% | 2,2400 | 2,4800 | 2,2400 | 1.360 | ,00 |
| 02/12/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 01/12/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/11/2008 | 2,4000 | 3,45% | 2,4000 | 2,4000 | 2,4000 | 3 | ,00 |
| 27/11/2008 | 2,3200 | 0,00% | 2,5200 | 2,5200 | 2,2400 | 101 | ,00 |
| 26/11/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 25/11/2008 | 2,3200 | -1,69% | 2,2000 | 2,3200 | 2,1600 | 1.656 | ,00 |
| 24/11/2008 | 2,3600 | 1,72% | 2,2400 | 2,3600 | 2,2000 | 501 | ,00 |
| 21/11/2008 | 2,3200 | -1,69% | 2,3200 | 2,3200 | 2,3200 | 150 | ,00 |
| 20/11/2008 | 2,3600 | 0,00% | 2,2800 | 2,3600 | 2,2800 | 138 | ,00 |
| 19/11/2008 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/11/2008 | 2,3600 | -3,28% | 2,2000 | 2,5200 | 2,2000 | 1.639 | ,00 |
| 17/11/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 14/11/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 375 | ,00 |
| 13/11/2008 | 2,4400 | 0,00% | 2,3600 | 2,4400 | 2,3600 | 713 | ,00 |
| 12/11/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 11/11/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 10/11/2008 | 2,4400 | 3,39% | 2,4000 | 2,4800 | 2,2400 | 1.400 | ,00 |
| 07/11/2008 | 2,3600 | 0,00% | 2,2400 | 2,3600 | 2,2400 | 775 | ,00 |
| 06/11/2008 | 2,3600 | -6,35% | 2,3200 | 2,4400 | 2,2800 | 2.887 | ,00 |
| 05/11/2008 | 2,5200 | 5,00% | 2,5200 | 2,5600 | 2,3200 | 4.710 | ,00 |
| 04/11/2008 | 2,4000 | 9,09% | 2,2800 | 2,4000 | 2,1600 | 6.286 | ,00 |
| 03/11/2008 | 2,2000 | 7,84% | 2,0000 | 2,2400 | 1,9200 | 13.498 | ,00 |
| 31/10/2008 | 2,0400 | 0,00% | 2,0000 | 2,0400 | 1,9600 | 190 | ,00 |
| 30/10/2008 | 2,0400 | -3,77% | 2,1600 | 2,1600 | 1,9200 | 3.633 | ,00 |
| 29/10/2008 | 2,1200 | 6,00% | 2,2000 | 2,2000 | 2,0000 | 1.541 | ,00 |
| 27/10/2008 | 2,0000 | 6,38% | 1,6400 | 2,0400 | 1,6400 | 2.243 | ,00 |
| 24/10/2008 | 1,8800 | -7,84% | 1,8800 | 2,0400 | 1,6400 | 10.693 | ,00 |
| 23/10/2008 | 2,0400 | -3,77% | 1,9600 | 2,0400 | 1,9200 | 1.206 | ,00 |
| 22/10/2008 | 2,1200 | -1,85% | 2,0400 | 2,1600 | 2,0000 | 1.348 | ,00 |
| 21/10/2008 | 2,1600 | -3,57% | 2,3200 | 2,3200 | 2,0800 | 275 | ,00 |
| 20/10/2008 | 2,2400 | -5,08% | 2,3200 | 2,3200 | 2,1600 | 1.840 | ,00 |
| 17/10/2008 | 2,3600 | 3,51% | 2,3200 | 2,3600 | 2,2000 | 2.792 | ,00 |
| 16/10/2008 | 2,2800 | -1,72% | 2,2800 | 2,2800 | 2,1200 | 828 | ,00 |
| 15/10/2008 | 2,3200 | -9,38% | 2,3200 | 2,5600 | 2,3200 | 2.573 | ,00 |
| 14/10/2008 | 2,5600 | 1,59% | 2,5600 | 2,7200 | 2,4000 | 2.811 | ,00 |
| 13/10/2008 | 2,5200 | 8,62% | 2,4800 | 2,5200 | 2,4800 | 112 | ,00 |
| 10/10/2008 | 2,3200 | -3,33% | 2,2000 | 2,3200 | 2,2000 | 895 | ,00 |
| 09/10/2008 | 2,4000 | 5,26% | 2,3200 | 2,4800 | 2,1600 | 4.079 | ,00 |
| 08/10/2008 | 2,2800 | -6,56% | 2,2800 | 2,2800 | 2,2000 | 5.430 | ,00 |
| 07/10/2008 | 2,4400 | 0,00% | 2,4000 | 2,4800 | 2,4000 | 163 | ,00 |
| 06/10/2008 | 2,4400 | -6,15% | 2,4400 | 2,5200 | 2,3600 | 2.998 | ,00 |
| 03/10/2008 | 2,6000 | -1,52% | 2,6000 | 2,6000 | 2,6000 | 250 | ,00 |
| 02/10/2008 | 2,6400 | 0,00% | 2,6800 | 2,6800 | 2,4000 | 576 | ,00 |
| 01/10/2008 | 2,6400 | 1,54% | 2,6400 | 2,6400 | 2,6400 | 20 | ,00 |
| 30/9/2008 | 2,6000 | -2,99% | 2,6000 | 2,6000 | 2,6000 | 250 | ,00 |
| 29/9/2008 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 26/9/2008 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,5600 | 331 | ,00 |
| 25/9/2008 | 2,6800 | 1,52% | 2,5200 | 2,6800 | 2,4800 | 3.806 | ,00 |
| 24/9/2008 | 2,6400 | -1,49% | 2,5600 | 2,6800 | 2,5600 | 938 | ,00 |
| 23/9/2008 | 2,6800 | -4,29% | 2,6800 | 2,7200 | 2,5600 | 3.179 | ,00 |
| 22/9/2008 | 2,8000 | 0,00% | 2,7600 | 2,8000 | 2,7600 | 505 | ,00 |
| 19/9/2008 | 2,8000 | 4,48% | 2,7600 | 2,8400 | 2,7600 | 763 | ,00 |
| 18/9/2008 | 2,6800 | -6,94% | 2,6000 | 2,8000 | 2,6000 | 4.641 | ,00 |
| 17/9/2008 | 2,8800 | 2,86% | 3,0000 | 3,0000 | 2,6400 | 1.193 | ,00 |
| 16/9/2008 | 2,8000 | -4,11% | 2,6800 | 2,8800 | 2,6400 | 7.309 | ,00 |
| 15/9/2008 | 2,9200 | -5,19% | 2,8800 | 2,9200 | 2,8000 | 2.894 | ,00 |
| 12/9/2008 | 3,0800 | 0,00% | 3,1600 | 3,1600 | 2,9200 | 531 | ,00 |
| 11/9/2008 | 3,0800 | -2,53% | 3,0400 | 3,1200 | 2,8800 | 8.220 | ,00 |
| 10/9/2008 | 3,1600 | -1,25% | 3,0400 | 3,1600 | 3,0400 | 236 | ,00 |
| 09/9/2008 | 3,2000 | 1,27% | 3,1600 | 3,2800 | 3,1600 | 4.486 | ,00 |
| 08/9/2008 | 3,1600 | -4,82% | 3,0800 | 3,2800 | 3,0400 | 4.313 | ,00 |
| 05/9/2008 | 3,3200 | 0,00% | 3,1600 | 3,3200 | 3,1600 | 275 | ,00 |
| 04/9/2008 | 3,3200 | -2,35% | 3,2000 | 3,3200 | 3,2000 | 150 | ,00 |
| 03/9/2008 | 3,4000 | 1,19% | 3,2800 | 3,4000 | 3,2400 | 318 | ,00 |
| 02/9/2008 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,2000 | 1.128 | ,00 |
| 01/9/2008 | 3,4000 | -2,30% | 3,2800 | 3,4000 | 3,2800 | 125 | ,00 |
| 29/8/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 28/8/2008 | 3,4800 | -1,14% | 3,4800 | 3,5200 | 3,2800 | 532 | ,00 |
| 27/8/2008 | 3,5200 | 1,15% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 26/8/2008 | 3,4800 | -2,25% | 3,5600 | 3,6000 | 3,4800 | 88 | ,00 |
| 25/8/2008 | 3,5600 | 0,00% | 3,6000 | 3,6000 | 3,4000 | 63 | ,00 |
| 22/8/2008 | 3,5600 | 1,14% | 3,2800 | 3,6400 | 3,2400 | 1.535 | ,00 |
| 21/8/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 20/8/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 19/8/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 18/8/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 14/8/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 13/8/2008 | 3,5200 | 1,15% | 3,2400 | 3,5200 | 3,2400 | 470 | ,00 |
| 12/8/2008 | 3,4800 | 2,35% | 3,4000 | 3,5200 | 3,2800 | 1.308 | ,00 |
| 11/8/2008 | 3,4000 | 1,19% | 3,3600 | 3,4000 | 3,3600 | 465 | ,00 |
| 08/8/2008 | 3,3600 | 3,70% | 3,2000 | 3,3600 | 3,2000 | 603 | ,00 |
| 07/8/2008 | 3,2400 | -2,41% | 3,1600 | 3,3200 | 3,1600 | 225 | ,00 |
| 06/8/2008 | 3,3200 | 0,00% | 3,3600 | 3,3600 | 3,2400 | 558 | ,00 |
| 05/8/2008 | 3,3200 | 6,41% | 3,1600 | 3,3600 | 3,1600 | 1.191 | ,00 |
| 04/8/2008 | 3,1200 | -2,50% | 3,0800 | 3,2000 | 2,8800 | 2.100 | ,00 |
| 01/8/2008 | 3,2000 | 0,00% | 3,1200 | 3,2000 | 3,1200 | 64 | ,00 |
| 31/7/2008 | 3,2000 | 0,00% | 3,1200 | 3,2000 | 3,0800 | 251 | ,00 |
| 30/7/2008 | 3,2000 | 1,27% | 3,2800 | 3,2800 | 3,1600 | 310 | ,00 |
| 29/7/2008 | 3,1600 | -1,25% | 3,1200 | 3,2400 | 3,0400 | 3.696 | ,00 |
| 28/7/2008 | 3,2000 | -1,23% | 3,2000 | 3,2000 | 3,2000 | 550 | ,00 |
| 25/7/2008 | 3,2400 | 2,53% | 3,1600 | 3,2400 | 3,0800 | 503 | ,00 |
| 24/7/2008 | 3,1600 | -3,66% | 3,2800 | 3,2800 | 3,1600 | 1.120 | ,00 |
| 23/7/2008 | 3,2800 | -3,53% | 3,4400 | 3,4400 | 3,2000 | 9.563 | ,00 |
| 22/7/2008 | 3,4000 | 2,41% | 3,0800 | 3,6400 | 3,0800 | 8.689 | ,00 |
| 21/7/2008 | 3,3200 | 2,47% | 3,0800 | 3,3600 | 3,0000 | 1.085 | ,00 |
| 18/7/2008 | 3,2400 | 0,00% | 3,0800 | 3,2400 | 3,0400 | 918 | ,00 |
| 17/7/2008 | 3,2400 | 3,85% | 3,2400 | 3,2400 | 3,2400 | 251 | ,00 |
| 16/7/2008 | 3,1200 | -2,50% | 3,0000 | 3,1200 | 3,0000 | 1.781 | ,00 |
| 15/7/2008 | 3,2000 | -4,76% | 3,1600 | 3,2400 | 3,1200 | 890 | ,00 |
| 14/7/2008 | 3,3600 | -2,33% | 3,2800 | 3,3600 | 3,2000 | 854 | ,00 |
| 11/7/2008 | 3,4400 | 0,00% | 3,4400 | 3,6000 | 3,3200 | 3.352 | ,00 |
| 10/7/2008 | 3,4400 | -2,27% | 3,4800 | 3,6800 | 3,2400 | 1.460 | ,00 |
| 09/7/2008 | 3,5200 | 4,76% | 3,4000 | 3,5200 | 3,4000 | 375 | ,00 |
| 08/7/2008 | 3,3600 | -3,45% | 3,3200 | 3,4000 | 3,1600 | 1.184 | ,00 |
| 07/7/2008 | 3,4800 | 1,16% | 3,4800 | 3,4800 | 3,4800 | 1 | ,00 |
| 04/7/2008 | 3,4400 | 0,00% | 3,4400 | 3,4800 | 3,2400 | 1.178 | ,00 |
| 03/7/2008 | 3,4400 | 1,18% | 3,2800 | 3,4400 | 3,2000 | 1.467 | ,00 |
| 02/7/2008 | 3,4000 | -1,16% | 3,3200 | 3,4000 | 3,2400 | 609 | ,00 |
| 01/7/2008 | 3,4400 | -4,44% | 3,3200 | 3,4400 | 3,2800 | 409 | ,00 |
| 30/6/2008 | 3,6000 | 5,88% | 3,2800 | 3,6000 | 3,2400 | 1.376 | ,00 |
| 27/6/2008 | 3,4000 | -1,16% | 3,2400 | 3,4000 | 3,2400 | 336 | ,00 |
| 26/6/2008 | 3,4400 | 0,00% | 3,5600 | 3,5600 | 3,2400 | 126 | ,00 |
| 25/6/2008 | 3,4400 | 1,18% | 3,4800 | 3,5200 | 3,3200 | 156 | ,00 |
| 24/6/2008 | 3,4000 | 2,41% | 3,4000 | 3,4000 | 3,2400 | 2.884 | ,00 |
| 23/6/2008 | 3,3200 | -6,74% | 3,6800 | 3,6800 | 3,3200 | 2.421 | ,00 |
| 20/6/2008 | 3,5600 | 1,14% | 3,6000 | 3,6000 | 3,3200 | 65 | ,00 |
| 19/6/2008 | 3,5200 | 3,53% | 3,6000 | 3,6000 | 3,2400 | 267 | ,00 |
| 18/6/2008 | 3,4000 | -5,56% | 3,3200 | 3,5600 | 3,2400 | 2.286 | ,00 |
| 17/6/2008 | 3,6000 | 0,00% | 3,4400 | 3,6000 | 3,4400 | 25 | ,00 |
| 13/6/2008 | 3,6000 | 3,45% | 3,6000 | 3,6000 | 3,6000 | 1 | ,00 |
| 12/6/2008 | 3,4800 | -2,25% | 3,6400 | 3,6400 | 3,4800 | 741 | ,00 |
| 11/6/2008 | 3,5600 | -4,30% | 3,5200 | 3,6000 | 3,4800 | 1.303 | ,00 |
| 10/6/2008 | 3,7200 | -1,06% | 3,5200 | 3,7200 | 3,4800 | 1.750 | ,00 |
| 09/6/2008 | 3,7600 | 0,00% | 3,6800 | 3,7600 | 3,6800 | 825 | ,00 |
| 06/6/2008 | 3,7600 | 1,08% | 3,7200 | 3,7600 | 3,6000 | 2.775 | ,00 |
| 05/6/2008 | 3,7200 | 0,00% | 3,7600 | 3,7600 | 3,6000 | 668 | ,00 |
| 04/6/2008 | 3,7200 | -1,06% | 3,7200 | 3,7600 | 3,6000 | 1.838 | ,00 |
| 03/6/2008 | 3,7600 | 0,00% | 3,6400 | 3,7600 | 3,6400 | 1.552 | ,00 |
| 02/6/2008 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | 125 | ,00 |
| 30/5/2008 | 3,7600 | -1,05% | 3,8000 | 3,8000 | 3,6400 | 2.122 | ,00 |
| 29/5/2008 | 3,8000 | 0,00% | 3,8400 | 4,0000 | 3,6400 | 721 | ,00 |
| 28/5/2008 | 3,8000 | 2,15% | 3,8000 | 3,8000 | 3,8000 | 208 | ,00 |
| 27/5/2008 | 3,7200 | -2,11% | 3,7200 | 3,7200 | 3,7200 | 250 | ,00 |
| 26/5/2008 | 3,8000 | -2,06% | 3,8000 | 3,8000 | 3,8000 | 233 | ,00 |
| 23/5/2008 | 3,8800 | 2,11% | 3,6800 | 3,8800 | 3,6000 | 1.090 | ,00 |
| 22/5/2008 | 3,8000 | 0,00% | 3,6800 | 3,8000 | 3,6800 | 775 | ,00 |
| 21/5/2008 | 3,8000 | -2,06% | 3,7200 | 3,8800 | 3,6400 | 1.131 | ,00 |
| 20/5/2008 | 3,8800 | 2,11% | 3,8800 | 3,9200 | 3,7600 | 2.028 | ,00 |
| 19/5/2008 | 3,8000 | -3,06% | 4,0000 | 4,0000 | 3,8000 | 1.310 | ,00 |
| 16/5/2008 | 3,9200 | 2,08% | 3,7600 | 3,9200 | 3,7600 | 131 | ,00 |
| 15/5/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 150 | ,00 |
| 14/5/2008 | 3,8400 | -2,04% | 3,8400 | 3,8400 | 3,7600 | 367 | ,00 |
| 13/5/2008 | 3,9200 | 0,00% | 4,0800 | 4,0800 | 3,7600 | 276 | ,00 |
| 12/5/2008 | 3,9200 | 2,08% | 3,8800 | 3,9200 | 3,8800 | 48 | ,00 |
| 09/5/2008 | 3,8400 | -3,03% | 3,7600 | 3,8800 | 3,7200 | 5.078 | ,00 |
| 08/5/2008 | 3,9600 | 1,02% | 3,8800 | 3,9600 | 3,8800 | 775 | ,00 |
| 07/5/2008 | 3,9200 | 5,38% | 3,7600 | 3,9200 | 3,7600 | 4.233 | ,00 |
| 06/5/2008 | 3,7200 | -6,06% | 3,8800 | 3,9600 | 3,6000 | 5.944 | ,00 |
| 05/5/2008 | 3,9600 | 3,13% | 3,8800 | 3,9600 | 3,8000 | 518 | ,00 |
| 02/5/2008 | 3,8400 | -2,04% | 3,8800 | 3,8800 | 3,8000 | 5.245 | ,00 |
| 30/4/2008 | 3,9200 | 2,08% | 3,8400 | 3,9200 | 3,8400 | 125 | ,00 |
| 29/4/2008 | 3,8400 | 5,49% | 3,6400 | 3,8400 | 3,6400 | 4.249 | ,00 |
| 24/4/2008 | 3,6400 | 3,41% | 3,5200 | 3,6400 | 3,5200 | 887 | ,00 |
| 23/4/2008 | 3,5200 | 2,33% | 3,5200 | 3,5600 | 3,4400 | 2.236 | ,00 |
| 22/4/2008 | 3,4400 | 1,18% | 3,4000 | 3,4400 | 3,4000 | 5.801 | ,00 |
| 21/4/2008 | 3,4000 | -6,59% | 3,6400 | 3,6400 | 3,2800 | 14.342 | ,00 |
| 18/4/2008 | 3,6400 | 0,00% | 3,6400 | 3,6800 | 3,5200 | 4.044 | ,00 |
| 17/4/2008 | 3,6400 | -6,19% | 3,9200 | 3,9600 | 3,6000 | 8.929 | ,00 |
| 16/4/2008 | 3,8800 | 0,00% | 3,9600 | 3,9600 | 3,8800 | 876 | ,00 |
| 15/4/2008 | 3,8800 | -1,02% | 3,7600 | 3,8800 | 3,7200 | 151 | ,00 |
| 14/4/2008 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 11/4/2008 | 3,9200 | -1,01% | 3,9600 | 4,0400 | 3,8400 | 2.288 | ,00 |
| 10/4/2008 | 3,9600 | -2,94% | 4,0400 | 4,0400 | 3,9600 | 280 | ,00 |
| 09/4/2008 | 4,0800 | 2,00% | 4,0800 | 4,1200 | 4,0000 | 4.978 | ,00 |
| 08/4/2008 | 4,0000 | 0,00% | 3,9600 | 4,0400 | 3,9200 | 1.603 | ,00 |
| 07/4/2008 | 4,0000 | 1,01% | 4,0000 | 4,0400 | 3,9600 | 2.350 | ,00 |
| 04/4/2008 | 3,9600 | 0,00% | 4,0000 | 4,1600 | 3,8400 | 1.200 | ,00 |
| 03/4/2008 | 3,9600 | -1,00% | 3,9200 | 4,0000 | 3,8400 | 1.463 | ,00 |
| 02/4/2008 | 4,0000 | 0,00% | 4,0000 | 4,1200 | 3,9600 | 2.968 | ,00 |
| 01/4/2008 | 4,0000 | 1,01% | 4,0000 | 4,0000 | 3,9600 | 925 | ,00 |
| 31/3/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 28/3/2008 | 3,9600 | -2,94% | 4,0000 | 4,1200 | 3,8400 | 4.494 | ,00 |
| 27/3/2008 | 4,0800 | 2,00% | 3,9200 | 4,0800 | 3,8000 | 4.675 | ,00 |
| 26/3/2008 | 4,0000 | 2,04% | 3,9200 | 4,0000 | 3,9200 | 233 | ,00 |
| 20/3/2008 | 3,9200 | 0,00% | 3,8000 | 3,9200 | 3,6800 | 3.348 | ,00 |
| 19/3/2008 | 3,9200 | -3,92% | 3,8400 | 4,0000 | 3,8000 | 3.253 | ,00 |
| 18/3/2008 | 4,0800 | 2,00% | 4,0000 | 4,0800 | 3,9200 | 2.024 | ,00 |
| 17/3/2008 | 4,0000 | -5,66% | 4,0000 | 4,0400 | 3,8400 | 4.489 | ,00 |
| 14/3/2008 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 3,9600 | 2.388 | ,00 |
| 13/3/2008 | 4,2400 | -6,19% | 4,2000 | 4,2800 | 4,0800 | 2.432 | ,00 |
| 12/3/2008 | 4,5200 | 3,67% | 4,4000 | 4,5600 | 4,2800 | 1.921 | ,00 |
| 11/3/2008 | 4,3600 | -2,68% | 4,2000 | 4,4400 | 4,2000 | 1.189 | ,00 |
| 07/3/2008 | 4,4800 | -2,61% | 4,3200 | 4,4800 | 4,2000 | 2.748 | ,00 |
| 06/3/2008 | 4,6000 | 0,00% | 4,5600 | 4,6000 | 4,2800 | 205 | ,00 |
| 03/3/2008 | 4,6000 | -3,36% | 4,6400 | 4,6400 | 4,3200 | 1.218 | ,00 |
| 29/2/2008 | 4,7600 | -0,83% | 4,6000 | 4,7600 | 4,5200 | 857 | ,00 |
| 28/2/2008 | 4,8000 | 3,45% | 4,8000 | 4,8000 | 4,4800 | 7.537 | ,00 |
| 27/2/2008 | 4,6400 | -2,52% | 4,9600 | 5,1200 | 4,6400 | 11.548 | ,00 |
| 26/2/2008 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 25/2/2008 | 4,7600 | 0,00% | 4,7200 | 4,7600 | 4,5600 | 815 | ,00 |
| 22/2/2008 | 4,7600 | 0,85% | 4,6000 | 4,7600 | 4,6000 | 590 | ,00 |
| 21/2/2008 | 4,7200 | 3,51% | 4,6000 | 4,7200 | 4,6000 | 850 | ,00 |
| 20/2/2008 | 4,5600 | -0,87% | 4,4000 | 4,5600 | 4,2000 | 3.305 | ,00 |
| 19/2/2008 | 4,6000 | -0,86% | 4,6000 | 4,8000 | 4,4000 | 5.941 | ,00 |
| 18/2/2008 | 4,6400 | -0,85% | 4,6000 | 4,6800 | 4,3200 | 8.613 | ,00 |
| 15/2/2008 | 4,6800 | 0,00% | 4,8000 | 4,8000 | 4,4000 | 3.083 | ,00 |
| 14/2/2008 | 4,6800 | 9,35% | 4,4000 | 4,6800 | 4,1200 | 13.974 | ,00 |
| 13/2/2008 | 4,2800 | -3,60% | 4,4800 | 4,4800 | 4,2000 | 9.563 | ,00 |
| 12/2/2008 | 4,4400 | -0,89% | 4,1200 | 4,4800 | 4,0400 | 6.025 | ,00 |
| 11/2/2008 | 4,4800 | -5,08% | 4,3200 | 4,4800 | 4,2800 | 6.791 | ,00 |
| 08/2/2008 | 4,7200 | 6,31% | 4,5600 | 4,7200 | 4,2800 | 3.165 | ,00 |
| 07/2/2008 | 4,4400 | -5,93% | 4,7200 | 4,7200 | 4,3200 | 4.793 | ,00 |
| 06/2/2008 | 4,7200 | -0,84% | 4,5600 | 4,7600 | 4,4800 | 2.311 | ,00 |
| 05/2/2008 | 4,7600 | 0,00% | 4,5600 | 4,8000 | 4,5600 | 608 | ,00 |
| 04/2/2008 | 4,7600 | -4,80% | 4,7200 | 4,9200 | 4,6800 | 4.100 | ,00 |
| 01/2/2008 | 5,0000 | 0,81% | 5,0800 | 5,1200 | 4,7200 | 468 | ,00 |
| 31/1/2008 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 30/1/2008 | 4,9600 | 0,81% | 4,8000 | 4,9600 | 4,6800 | 775 | ,00 |
| 29/1/2008 | 4,9200 | -1,60% | 5,0000 | 5,0000 | 4,7600 | 2.498 | ,00 |
| 28/1/2008 | 5,0000 | 0,00% | 4,6000 | 5,1200 | 4,5600 | 1.683 | ,00 |
| 25/1/2008 | 5,0000 | 0,81% | 4,9600 | 5,0400 | 4,9200 | 609 | ,00 |
| 24/1/2008 | 4,9600 | 6,90% | 4,7600 | 5,0000 | 4,7600 | 3.730 | ,00 |
| 23/1/2008 | 4,6400 | -4,92% | 5,0800 | 5,1200 | 4,4000 | 8.332 | ,00 |
| 22/1/2008 | 4,8800 | -3,94% | 4,6000 | 5,0000 | 4,6000 | 3.725 | ,00 |
| 21/1/2008 | 5,0800 | -11,81% | 5,2400 | 5,2400 | 4,7200 | 6.456 | ,00 |
| 18/1/2008 | 5,7600 | 6,67% | 5,0800 | 5,7600 | 4,9200 | 1.164 | ,00 |
| 17/1/2008 | 5,4000 | -4,26% | 5,7200 | 5,7200 | 5,1600 | 7.368 | ,00 |
| 16/1/2008 | 5,6400 | -4,08% | 5,3200 | 5,7200 | 5,3200 | 963 | ,00 |
| 15/1/2008 | 5,8800 | -1,34% | 5,9600 | 6,0800 | 5,5200 | 4.005 | ,00 |
| 14/1/2008 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 11/1/2008 | 5,9600 | 4,93% | 5,2800 | 5,9600 | 5,2400 | 959 | ,00 |
| 10/1/2008 | 5,6800 | -3,40% | 6,1600 | 6,2000 | 5,4800 | 2.890 | ,00 |
| 09/1/2008 | 5,8800 | -1,34% | 5,8800 | 5,8800 | 5,8800 | 18 | ,00 |
| 08/1/2008 | 5,9600 | 0,00% | 6,1600 | 6,4800 | 5,9200 | 1.408 | ,00 |
| 07/1/2008 | 5,9600 | -0,67% | 5,8800 | 5,9600 | 5,6000 | 695 | ,00 |
| 04/1/2008 | 6,0000 | 0,67% | 5,8800 | 6,0000 | 5,8800 | 263 | ,00 |
| 03/1/2008 | 5,9600 | -4,49% | 6,2400 | 6,2400 | 5,9600 | 5.632 | ,00 |
| 02/1/2008 | 6,2400 | 1,96% | 5,9200 | 6,2400 | 5,9200 | 103 | ,00 |
| 31/12/2007 | 6,1200 | 2,68% | 5,9600 | 6,1200 | 5,6400 | 1.228 | 7.413,35 |
| 28/12/2007 | 5,9600 | 5,67% | 5,6000 | 5,9600 | 5,6000 | 2.696 | 15.567,05 |
| 27/12/2007 | 5,6400 | -3,42% | 5,6400 | 5,8400 | 5,6400 | 1.456 | 8.322,09 |
| 24/12/2007 | 5,8400 | -1,35% | 5,7200 | 5,8400 | 5,6000 | 845 | 4.779,30 |
| 21/12/2007 | 5,9200 | -1,33% | 5,8000 | 6,1600 | 5,6400 | 3.343 | 19.347,70 |
| 20/12/2007 | 6,0000 | -2,60% | 6,0400 | 6,0400 | 6,0000 | 300 | 1.802,00 |
| 19/12/2007 | 6,1600 | -0,65% | 6,1600 | 6,1600 | 6,0000 | 908 | 5.550,20 |
| 18/12/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 17/12/2007 | 6,2000 | -1,27% | 6,0400 | 6,2000 | 6,0000 | 388 | 2.337,34 |
| 14/12/2007 | 6,2800 | 0,64% | 6,3200 | 6,3600 | 6,1600 | 298 | 1.853,51 |
| 13/12/2007 | 6,2400 | 0,65% | 6,2400 | 6,5200 | 5,8800 | 2.481 | 15.163,13 |
| 12/12/2007 | 6,2000 | -0,64% | 6,1200 | 6,2000 | 6,0800 | 764 | 4.671,45 |
| 11/12/2007 | 6,2400 | 1,30% | 6,1600 | 6,2400 | 6,1600 | 438 | 2.696,00 |
| 10/12/2007 | 6,1600 | 0,00% | 5,9600 | 6,1600 | 5,9600 | 656 | 3.952,45 |
| 07/12/2007 | 6,1600 | 0,00% | 6,2800 | 6,2800 | 6,0000 | 1.118 | 6.845,30 |
| 06/12/2007 | 6,1600 | -1,91% | 6,1200 | 6,2400 | 6,0400 | 2.542 | 15.494,27 |
| 05/12/2007 | 6,2800 | 1,95% | 6,2800 | 6,2800 | 6,2800 | 13 | 78,50 |
| 04/12/2007 | 6,1600 | 0,65% | 6,1600 | 6,1600 | 6,1600 | 175 | 1.078,00 |
| 03/12/2007 | 6,1200 | 0,00% | 6,2000 | 6,3200 | 6,0400 | 3.278 | 20.385,30 |
| 30/11/2007 | 6,1200 | 2,00% | 6,0800 | 6,1200 | 5,9600 | 2.115 | 12.786,91 |
| 29/11/2007 | 6,0000 | 0,00% | 6,1200 | 6,1200 | 5,8800 | 1.005 | 5.966,32 |
| 28/11/2007 | 6,0000 | 2,04% | 5,9200 | 6,0800 | 5,8400 | 2.235 | 13.339,02 |
| 27/11/2007 | 5,8800 | -0,68% | 5,9200 | 6,0800 | 5,7200 | 2.774 | 16.122,75 |
| 26/11/2007 | 5,9200 | 0,00% | 5,8800 | 5,9600 | 5,8000 | 2.190 | 12.813,25 |
| 23/11/2007 | 5,9200 | -0,67% | 6,0000 | 6,2000 | 5,6800 | 2.569 | ,00 |
| 22/11/2007 | 5,9600 | 6,43% | 5,8000 | 5,9600 | 5,6000 | 540 | 18.299,87 |
| 21/11/2007 | 5,6000 | -4,11% | 5,6000 | 5,6400 | 5,3200 | 5.985 | 33.123,10 |
| 20/11/2007 | 5,8400 | -0,68% | 5,7200 | 5,8400 | 5,6800 | 1.670 | 9.657,80 |
| 19/11/2007 | 5,8800 | -3,29% | 6,0800 | 6,0800 | 5,7600 | 2.392 | 13.987,62 |
| 16/11/2007 | 6,0800 | 3,40% | 5,5200 | 6,1200 | 5,5200 | 2.942 | 17.275,15 |
| 15/11/2007 | 5,8800 | -4,55% | 5,8400 | 6,0400 | 5,7600 | 3.605 | 21.065,36 |
| 14/11/2007 | 6,1600 | 4,05% | 5,9200 | 6,3600 | 5,7600 | 827 | 4.976,68 |
| 13/11/2007 | 5,9200 | -0,67% | 5,9200 | 5,9200 | 5,6000 | 1.866 | 10.766,70 |
| 12/11/2007 | 5,9600 | -1,97% | 5,9600 | 6,0800 | 5,9200 | 454 | 2.709,40 |
| 09/11/2007 | 6,0800 | -1,94% | 6,0800 | 6,1600 | 6,0000 | 960 | 5.762,63 |
| 08/11/2007 | 6,2000 | -1,27% | 6,2400 | 6,2400 | 6,2000 | 375 | 2.335,00 |
| 07/11/2007 | 6,2800 | 3,97% | 6,0400 | 6,2800 | 6,0400 | 437 | 2.658,13 |
| 06/11/2007 | 6,0400 | -5,03% | 6,3600 | 6,3600 | 6,0400 | 1.805 | 11.047,59 |
| 05/11/2007 | 6,3600 | 2,58% | 6,3600 | 6,3600 | 6,1600 | 925 | 5.878,00 |
| 02/11/2007 | 6,2000 | 4,73% | 5,8000 | 6,3600 | 5,8000 | 9.618 | 58.096,95 |
| 01/11/2007 | 5,9200 | -3,90% | 6,1600 | 6,2000 | 5,8800 | 6.687 | 40.144,23 |
| 31/10/2007 | 6,1600 | 1,99% | 6,1200 | 6,2800 | 6,0800 | 6.440 | 39.700,53 |
| 30/10/2007 | 6,0400 | -7,36% | 6,4000 | 6,4800 | 5,9600 | 11.146 | 69.679,26 |
| 29/10/2007 | 6,5200 | 0,62% | 6,3200 | 6,5200 | 6,2400 | 15.252 | 96.130,33 |
| 26/10/2007 | 6,4800 | -1,82% | 6,3600 | 6,5200 | 6,2800 | 1.878 | 12.049,07 |
| 25/10/2007 | 6,6000 | 2,48% | 6,6400 | 6,6400 | 6,4800 | 5.713 | 37.471,70 |
| 24/10/2007 | 6,4400 | -3,01% | 6,4000 | 6,6000 | 6,4000 | 4.225 | 27.506,89 |
| 23/10/2007 | 6,6400 | -0,60% | 6,6000 | 6,6400 | 6,5200 | 6.638 | 43.552,80 |
| 22/10/2007 | 6,6800 | -2,34% | 6,3600 | 6,6800 | 6,3200 | 5.248 | 34.591,30 |
| 19/10/2007 | 6,8400 | 0,00% | 6,6800 | 6,9600 | 6,6000 | 3.250 | 21.751,38 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 9,28 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 7,95 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 6,73 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,44 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,26 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,41 % |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 5,34 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|