| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)
7,6600 €
-0,0800 (-1,03%)
- Άνοιγμα 7,6600
- Υψηλό 7,6800
- Χαμηλό 7,5600
- Όγκος 3.875
- Τζίρος 29.544 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,18% | 6,6800 | 6,9600 | 6,6000 | 3.250 | 21.751,38 |
| 18/10/2007 | 6,7600 | 0,00% | 6,8000 | 6,8800 | 6,6800 | 1.663 | 11.243,50 |
| 17/10/2007 | 6,7600 | -0,59% | 6,8000 | 7,0000 | 6,6800 | 7.215 | 48.825,20 |
| 16/10/2007 | 6,8000 | -2,86% | 6,8000 | 6,8000 | 6,8000 | 910 | 6.188,00 |
| 15/10/2007 | 7,0000 | -1,13% | 7,1600 | 7,1600 | 6,8000 | 1.313 | 9.035,90 |
| 12/10/2007 | 7,0800 | 1,72% | 7,0800 | 7,0800 | 7,0800 | 250 | 1.770,00 |
| 11/10/2007 | 6,9600 | 1,16% | 7,0400 | 7,2000 | 6,9200 | 9.096 | 64.485,18 |
| 10/10/2007 | 6,8800 | 0,58% | 6,8000 | 6,8800 | 6,7600 | 2.613 | 17.857,60 |
| 09/10/2007 | 6,8400 | -0,58% | 6,8000 | 6,8800 | 6,7200 | 7.692 | 52.164,83 |
| 08/10/2007 | 6,8800 | -0,58% | 6,9200 | 6,9600 | 6,8400 | 4.128 | 28.489,10 |
| 05/10/2007 | 6,9200 | 0,00% | 6,8800 | 7,0000 | 6,8000 | 4.510 | 31.186,63 |
| 04/10/2007 | 6,9200 | 0,00% | 6,8800 | 7,1200 | 6,8000 | 6.788 | 47.035,37 |
| 03/10/2007 | 6,9200 | -1,70% | 7,0400 | 7,0400 | 6,8400 | 4.071 | 28.377,17 |
| 02/10/2007 | 7,0400 | 0,57% | 7,0400 | 7,1200 | 6,6000 | 7.505 | 51.965,77 |
| 01/10/2007 | 7,0000 | -2,78% | 7,0800 | 7,0800 | 6,9600 | 2.380 | 16.698,50 |
| 28/9/2007 | 7,2000 | 0,00% | 7,2400 | 7,2400 | 6,9600 | 3.518 | 25.118,28 |
| 27/9/2007 | 7,2000 | 1,12% | 7,1200 | 7,2000 | 6,9600 | 6.983 | 49.805,00 |
| 26/9/2007 | 7,1200 | -1,66% | 7,2000 | 7,2800 | 7,1200 | 3.183 | 22.873,20 |
| 25/9/2007 | 7,2400 | 0,56% | 7,2000 | 7,2800 | 7,0800 | 4.928 | 35.680,20 |
| 24/9/2007 | 7,2000 | -1,64% | 7,3600 | 7,4400 | 7,2000 | 5.463 | 39.946,80 |
| 21/9/2007 | 7,3200 | 1,10% | 7,2400 | 7,4000 | 7,2000 | 8.782 | 64.184,27 |
| 20/9/2007 | 7,2400 | 0,00% | 7,2400 | 7,4000 | 7,1200 | 5.833 | 42.339,71 |
| 19/9/2007 | 7,2400 | -1,09% | 7,4400 | 7,5200 | 7,2400 | 8.246 | 60.445,35 |
| 18/9/2007 | 7,3200 | -2,14% | 7,4400 | 7,4400 | 7,2400 | 1.405 | 10.250,29 |
| 17/9/2007 | 7,4800 | 3,89% | 7,7600 | 7,7600 | 7,1200 | 611 | 4.406,39 |
| 14/9/2007 | 7,2000 | -2,17% | 7,3600 | 7,3600 | 7,1600 | 1.985 | 14.420,18 |
| 13/9/2007 | 7,3600 | 0,55% | 7,3200 | 7,4400 | 7,1600 | 2.376 | 17.336,76 |
| 12/9/2007 | 7,3200 | 0,00% | 7,6000 | 7,6000 | 7,1200 | 5.957 | 43.405,08 |
| 11/9/2007 | 7,3200 | -1,61% | 7,6000 | 8,0000 | 7,3200 | 7.469 | 56.585,07 |
| 10/9/2007 | 7,4400 | 0,00% | 7,4400 | 7,5200 | 7,1200 | 7.453 | 55.115,06 |
| 07/9/2007 | 7,4400 | 1,09% | 7,4400 | 7,8400 | 7,4000 | 12.349 | 94.302,79 |
| 06/9/2007 | 7,3600 | 1,66% | 7,4800 | 7,5200 | 7,2800 | 10.226 | 76.146,31 |
| 05/9/2007 | 7,2400 | -0,55% | 7,2800 | 7,4000 | 7,2000 | 6.495 | 47.374,15 |
| 04/9/2007 | 7,2800 | -1,09% | 7,5600 | 7,5600 | 7,2000 | 14.133 | 104.038,71 |
| 03/9/2007 | 7,3600 | -1,60% | 7,3600 | 7,6800 | 7,2400 | 13.719 | 102.089,87 |
| 31/8/2007 | 7,4800 | 3,89% | 7,2000 | 7,5600 | 7,2000 | 21.633 | 160.688,19 |
| 30/8/2007 | 7,2000 | -3,74% | 7,5200 | 7,6400 | 7,1200 | 22.779 | 169.280,12 |
| 29/8/2007 | 7,4800 | 10,00% | 6,7200 | 7,4800 | 6,7200 | 40.012 | 289.708,52 |
| 28/8/2007 | 6,8000 | -2,86% | 7,0400 | 7,0400 | 6,7600 | 17.653 | 120.741,60 |
| 27/8/2007 | 7,0000 | -2,78% | 7,0800 | 7,2000 | 6,8800 | 16.320 | 114.657,77 |
| 24/8/2007 | 7,2000 | 2,86% | 6,6400 | 7,3200 | 6,6400 | 25.889 | 186.193,98 |
| 23/8/2007 | 7,0000 | 1,74% | 7,1200 | 7,3200 | 6,9200 | 44.386 | 315.739,98 |
| 22/8/2007 | 6,8800 | 3,61% | 6,8800 | 7,1200 | 6,8400 | 22.313 | 155.296,01 |
| 21/8/2007 | 6,6400 | 0,00% | 6,6400 | 6,9200 | 6,4000 | 14.048 | 94.597,05 |
| 20/8/2007 | 6,6400 | 0,00% | 6,9200 | 7,0000 | 6,4400 | 26.712 | 181.422,79 |
| 17/8/2007 | 6,6400 | 5,73% | 6,3200 | 6,8800 | 6,1200 | 30.698 | 201.239,23 |
| 16/8/2007 | 6,2800 | 1,95% | 6,1600 | 6,2800 | 5,6400 | 20.969 | 125.197,43 |
| 14/8/2007 | 6,1600 | 6,94% | 5,8400 | 6,3200 | 5,8400 | 27.310 | 167.819,26 |
| 13/8/2007 | 5,7600 | 9,92% | 5,1200 | 5,7600 | 5,1200 | 12.938 | 71.448,60 |
| 10/8/2007 | 5,2400 | -9,66% | 5,4000 | 5,7200 | 5,2000 | 40.305 | 217.256,03 |
| 09/8/2007 | 5,8000 | -3,33% | 6,0800 | 6,1200 | 5,7200 | 20.078 | 119.029,13 |
| 08/8/2007 | 6,0000 | -1,32% | 6,2800 | 6,2800 | 5,9200 | 31.576 | 190.846,02 |
| 07/8/2007 | 6,0800 | -8,98% | 6,8000 | 6,8000 | 6,0400 | 43.629 | 276.238,12 |
| 06/8/2007 | 6,6800 | -1,76% | 6,6000 | 7,0000 | 6,5200 | 30.002 | 201.194,09 |
| 03/8/2007 | 6,8000 | -6,59% | 7,3200 | 7,4000 | 6,8000 | 43.945 | 306.564,13 |
| 02/8/2007 | 7,2800 | -4,71% | 7,6800 | 7,8800 | 7,2000 | 79.452 | 598.985,97 |
| 01/8/2007 | 7,6400 | 7,91% | 7,0800 | 7,7600 | 6,7200 | 64.160 | 469.865,11 |
| 31/7/2007 | 7,0800 | 8,59% | 6,9200 | 7,1600 | 6,5200 | 100.791 | 699.032,25 |
| 30/7/2007 | 6,5200 | 0,00% | 6,3200 | 6,7200 | 6,3200 | 50.423 | 329.103,99 |
| 27/7/2007 | 6,5200 | 4,49% | 6,2800 | 6,6000 | 6,0800 | 74.282 | 473.085,08 |
| 26/7/2007 | 6,2400 | 2,63% | 6,0400 | 6,6800 | 6,0000 | 87.629 | 565.816,53 |
| 25/7/2007 | 6,0800 | 4,11% | 5,8400 | 6,1600 | 5,7600 | 12.265 | 73.628,68 |
| 24/7/2007 | 5,8400 | -2,67% | 5,9600 | 6,0000 | 5,6800 | 9.475 | 56.032,50 |
| 23/7/2007 | 6,0000 | -1,32% | 6,0800 | 6,1600 | 5,9600 | 3.870 | 23.397,58 |
| 20/7/2007 | 6,0800 | 2,70% | 6,0400 | 6,3200 | 6,0000 | 61.316 | 374.767,71 |
| 19/7/2007 | 5,9200 | 2,07% | 5,8000 | 6,0400 | 5,8000 | 18.261 | 108.422,53 |
| 18/7/2007 | 5,8000 | 0,00% | 5,3200 | 5,8800 | 5,3200 | 6.665 | 37.815,30 |
| 17/7/2007 | 5,8000 | -0,68% | 5,8400 | 5,8400 | 5,6000 | 2.835 | 16.261,80 |
| 16/7/2007 | 5,8400 | 1,39% | 5,6800 | 5,8400 | 5,6400 | 3.401 | 19.499,08 |
| 13/7/2007 | 5,7600 | -1,37% | 5,8400 | 5,9200 | 5,6400 | 4.368 | 25.218,30 |
| 12/7/2007 | 5,8400 | 0,69% | 5,8800 | 6,0000 | 5,7200 | 3.030 | 17.723,10 |
| 11/7/2007 | 5,8000 | 0,00% | 5,8000 | 5,8400 | 5,6000 | 16.679 | 95.549,32 |
| 10/7/2007 | 5,8000 | -1,36% | 5,6400 | 5,8800 | 5,6000 | 3.610 | 20.968,45 |
| 09/7/2007 | 5,8800 | 0,00% | 6,0000 | 6,0800 | 5,8000 | 4.555 | 26.997,76 |
| 06/7/2007 | 5,8800 | -0,68% | 5,8800 | 6,0000 | 5,8400 | 6.279 | 37.177,80 |
| 05/7/2007 | 5,9200 | 0,00% | 5,9200 | 6,0800 | 5,8400 | 9.860 | 58.797,35 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|