| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
SPRIDER STORES (ΣΠΡΙ)
0,0310 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/10/2008 | 2,7900 | -13,89% | 3,1200 | 3,1200 | 2,7000 | 43.851 | ,00 |
| 23/10/2008 | 3,2400 | -8,47% | 3,4500 | 3,4500 | 3,1200 | 66.321 | ,00 |
| 22/10/2008 | 3,5400 | -5,60% | 3,6900 | 3,7500 | 3,4800 | 15.206 | ,00 |
| 21/10/2008 | 3,7500 | 0,00% | 4,0500 | 4,0500 | 3,7200 | 13.039 | ,00 |
| 20/10/2008 | 3,7500 | -5,30% | 4,0200 | 4,0500 | 3,7500 | 18.732 | ,00 |
| 17/10/2008 | 3,9600 | -1,49% | 4,2600 | 4,3500 | 3,9300 | 20.060 | ,00 |
| 16/10/2008 | 4,0200 | -4,29% | 3,9300 | 4,1400 | 3,8400 | 36.100 | ,00 |
| 15/10/2008 | 4,2000 | -11,39% | 4,7100 | 4,7100 | 4,2000 | 19.271 | ,00 |
| 14/10/2008 | 4,7400 | 12,86% | 4,5600 | 4,9500 | 4,5600 | 23.614 | ,00 |
| 13/10/2008 | 4,2000 | 10,24% | 4,0800 | 4,2600 | 4,0200 | 13.453 | ,00 |
| 10/10/2008 | 3,8100 | -6,62% | 3,6900 | 3,9000 | 3,6900 | 31.847 | ,00 |
| 09/10/2008 | 4,0800 | 4,62% | 3,9000 | 4,1400 | 3,9000 | 32.807 | ,00 |
| 08/10/2008 | 3,9000 | 4,00% | 3,4800 | 3,9000 | 3,3000 | 43.032 | ,00 |
| 07/10/2008 | 3,7500 | 1,63% | 3,8400 | 3,9600 | 3,6000 | 56.933 | ,00 |
| 06/10/2008 | 3,6900 | -10,87% | 4,0500 | 4,0500 | 3,5400 | 42.096 | ,00 |
| 03/10/2008 | 4,1400 | -6,12% | 4,3500 | 4,4100 | 4,0800 | 58.275 | ,00 |
| 02/10/2008 | 4,4100 | -3,92% | 4,6200 | 4,6500 | 4,2900 | 20.172 | ,00 |
| 01/10/2008 | 4,5900 | 2,00% | 4,6800 | 4,7700 | 4,5300 | 18.381 | ,00 |
| 30/9/2008 | 4,5000 | -4,46% | 4,5000 | 4,6800 | 4,4100 | 34.165 | ,00 |
| 29/9/2008 | 4,7100 | -8,72% | 5,1000 | 5,1000 | 4,7100 | 22.002 | ,00 |
| 26/9/2008 | 5,1600 | -4,44% | 5,3400 | 5,4000 | 5,1300 | 26.760 | ,00 |
| 25/9/2008 | 5,4000 | 2,86% | 5,3100 | 5,4900 | 5,3100 | 13.150 | ,00 |
| 24/9/2008 | 5,2500 | -5,41% | 5,5500 | 5,5500 | 5,2500 | 33.939 | ,00 |
| 23/9/2008 | 5,5500 | -4,15% | 5,7000 | 5,7000 | 5,5200 | 19.510 | ,00 |
| 22/9/2008 | 5,7900 | -0,52% | 5,7300 | 5,8200 | 5,6700 | 66.043 | ,00 |
| 19/9/2008 | 5,8200 | 7,18% | 5,8800 | 5,9100 | 5,7000 | 18.433 | ,00 |
| 18/9/2008 | 5,4300 | -3,21% | 5,5500 | 5,5500 | 5,3700 | 15.542 | ,00 |
| 17/9/2008 | 5,6100 | 2,19% | 5,7000 | 5,7000 | 5,5800 | 16.694 | ,00 |
| 16/9/2008 | 5,4900 | -4,19% | 5,6700 | 5,7000 | 5,4900 | 24.351 | ,00 |
| 15/9/2008 | 5,7300 | -4,50% | 5,9400 | 5,9400 | 5,7000 | 23.041 | ,00 |
| 12/9/2008 | 6,0000 | -3,38% | 6,3600 | 6,3600 | 5,9700 | 50.802 | ,00 |
| 11/9/2008 | 6,2100 | -4,17% | 6,4500 | 6,4500 | 6,2100 | 19.243 | ,00 |
| 10/9/2008 | 6,4800 | -1,37% | 6,5700 | 6,5700 | 6,4500 | 7.637 | ,00 |
| 09/9/2008 | 6,5700 | 0,92% | 6,3900 | 6,5700 | 6,3900 | 8.526 | ,00 |
| 08/9/2008 | 6,5100 | 3,83% | 6,4500 | 6,5700 | 6,4500 | 9.202 | ,00 |
| 05/9/2008 | 6,2700 | -4,13% | 6,4500 | 6,4500 | 6,1500 | 23.345 | ,00 |
| 04/9/2008 | 6,5400 | -0,46% | 6,6000 | 6,6000 | 6,4800 | 35.282 | ,00 |
| 03/9/2008 | 6,5700 | -1,35% | 6,6300 | 6,6600 | 6,5100 | 11.302 | ,00 |
| 02/9/2008 | 6,6600 | 0,45% | 6,6600 | 6,7800 | 6,6300 | 4.940 | ,00 |
| 01/9/2008 | 6,6300 | -2,21% | 6,7800 | 6,7800 | 6,6000 | 48.900 | ,00 |
| 29/8/2008 | 6,7800 | -0,88% | 6,8400 | 6,9300 | 6,7800 | 15.624 | ,00 |
| 28/8/2008 | 6,8400 | 0,88% | 6,6900 | 6,9000 | 6,6600 | 17.790 | ,00 |
| 27/8/2008 | 6,7800 | -0,88% | 6,8100 | 6,9600 | 6,7500 | 34.364 | ,00 |
| 26/8/2008 | 6,8400 | -2,56% | 6,9900 | 6,9900 | 6,8400 | 104.288 | ,00 |
| 25/8/2008 | 7,0200 | -1,68% | 7,0800 | 7,1700 | 6,9300 | 10.943 | ,00 |
| 22/8/2008 | 7,1400 | 4,39% | 6,8700 | 7,1400 | 6,8400 | 160.408 | ,00 |
| 21/8/2008 | 6,8400 | -1,72% | 6,9600 | 6,9600 | 6,7500 | 48.573 | ,00 |
| 20/8/2008 | 6,9600 | -0,85% | 6,9900 | 7,0800 | 6,9600 | 18.914 | ,00 |
| 19/8/2008 | 7,0200 | 4,93% | 6,6600 | 7,0200 | 6,6600 | 38.736 | ,00 |
| 18/8/2008 | 6,6900 | 2,29% | 6,6000 | 6,7200 | 6,5100 | 11.683 | ,00 |
| 14/8/2008 | 6,5400 | 0,46% | 6,4200 | 6,5700 | 6,4200 | 38.462 | ,00 |
| 13/8/2008 | 6,5100 | -2,69% | 6,6600 | 6,6900 | 6,4200 | 19.559 | ,00 |
| 12/8/2008 | 6,6900 | 0,45% | 6,7800 | 6,8100 | 6,6600 | 9.801 | ,00 |
| 11/8/2008 | 6,6600 | -2,20% | 6,8400 | 6,8400 | 6,6600 | 14.975 | ,00 |
| 08/8/2008 | 6,8100 | -0,44% | 6,8400 | 6,9000 | 6,6900 | 36.311 | ,00 |
| 07/8/2008 | 6,8400 | 1,33% | 6,7800 | 6,9900 | 6,7800 | 26.487 | ,00 |
| 06/8/2008 | 6,7500 | 0,00% | 6,8400 | 7,0200 | 6,7500 | 77.405 | ,00 |
| 05/8/2008 | 6,7500 | 6,64% | 6,3600 | 6,7500 | 6,3600 | 45.690 | ,00 |
| 04/8/2008 | 6,3300 | -2,31% | 6,4800 | 6,5100 | 6,3000 | 11.703 | ,00 |
| 01/8/2008 | 6,4800 | 0,93% | 6,3900 | 6,5400 | 6,3300 | 18.079 | ,00 |
| 31/7/2008 | 6,4200 | -0,47% | 6,4500 | 6,6900 | 6,4200 | 44.424 | ,00 |
| 30/7/2008 | 6,4500 | 5,39% | 6,2700 | 6,5400 | 6,2400 | 119.220 | ,00 |
| 29/7/2008 | 6,1200 | -2,86% | 6,1500 | 6,3000 | 6,0600 | 67.158 | ,00 |
| 28/7/2008 | 6,3000 | 0,00% | 6,2700 | 6,4200 | 6,1800 | 77.732 | ,00 |
| 25/7/2008 | 6,3000 | -5,41% | 6,4800 | 6,5700 | 6,3000 | 53.400 | ,00 |
| 24/7/2008 | 6,6600 | 4,23% | 6,4800 | 6,7500 | 6,3300 | 298.459 | ,00 |
| 23/7/2008 | 6,3900 | 2,90% | 6,3900 | 6,4500 | 6,2700 | 90.482 | ,00 |
| 22/7/2008 | 6,2100 | -1,90% | 6,3000 | 6,4500 | 6,2100 | 53.319 | ,00 |
| 21/7/2008 | 6,3300 | 0,96% | 6,3000 | 6,4200 | 6,3000 | 32.315 | ,00 |
| 18/7/2008 | 6,2700 | 1,95% | 6,1500 | 6,3300 | 6,1500 | 52.216 | ,00 |
| 17/7/2008 | 6,1500 | 2,50% | 6,2100 | 6,2700 | 6,1200 | 110.530 | ,00 |
| 16/7/2008 | 6,0000 | 2,04% | 5,9400 | 6,0600 | 5,8800 | 52.437 | ,00 |
| 15/7/2008 | 5,8800 | 3,16% | 5,7000 | 5,9400 | 5,5200 | 188.487 | ,00 |
| 14/7/2008 | 5,7000 | -5,47% | 6,1500 | 6,1500 | 5,7000 | 75.717 | ,00 |
| 11/7/2008 | 6,0300 | -4,29% | 6,5100 | 6,5100 | 6,0000 | 39.447 | ,00 |
| 10/7/2008 | 6,3000 | -4,98% | 6,5100 | 6,6900 | 6,3000 | 36.368 | ,00 |
| 09/7/2008 | 6,6300 | 2,79% | 6,5700 | 6,7200 | 6,5700 | 20.711 | ,00 |
| 08/7/2008 | 6,4500 | -3,15% | 6,5100 | 6,6000 | 6,3000 | 30.155 | ,00 |
| 07/7/2008 | 6,6600 | 2,78% | 6,4800 | 6,6900 | 6,4800 | 21.842 | ,00 |
| 04/7/2008 | 6,4800 | -4,00% | 6,7500 | 7,1100 | 6,4800 | 49.560 | ,00 |
| 03/7/2008 | 6,7500 | 8,17% | 6,1800 | 6,7800 | 6,0300 | 85.621 | ,00 |
| 02/7/2008 | 6,2400 | -0,95% | 6,3900 | 6,7200 | 6,1200 | 67.708 | ,00 |
| 01/7/2008 | 6,3000 | -7,08% | 6,7500 | 6,9000 | 6,2700 | 45.082 | ,00 |
| 30/6/2008 | 6,7800 | -2,59% | 6,9600 | 6,9900 | 6,6600 | 43.621 | ,00 |
| 27/6/2008 | 6,9600 | -2,93% | 6,8400 | 7,1700 | 6,5700 | 86.170 | ,00 |
| 26/6/2008 | 7,1700 | -8,08% | 7,8600 | 7,8600 | 7,1700 | 73.012 | ,00 |
| 25/6/2008 | 7,8000 | 1,56% | 7,8600 | 7,9800 | 7,8000 | 129.390 | ,00 |
| 24/6/2008 | 7,6800 | -8,24% | 8,4600 | 8,4600 | 7,6800 | 146.790 | ,00 |
| 23/6/2008 | 8,3700 | -3,79% | 8,6100 | 8,7300 | 8,3700 | 37.693 | ,00 |
| 20/6/2008 | 8,7000 | -2,36% | 8,9700 | 9,0000 | 8,7000 | 18.053 | ,00 |
| 19/6/2008 | 8,9100 | -0,67% | 9,0000 | 9,0600 | 8,9100 | 14.458 | ,00 |
| 18/6/2008 | 8,9700 | -1,64% | 9,1200 | 9,1200 | 8,9700 | 12.563 | ,00 |
| 17/6/2008 | 9,1200 | -0,65% | 9,0000 | 9,4200 | 9,0000 | 28.044 | ,00 |
| 13/6/2008 | 9,1800 | 1,32% | 9,1200 | 9,1800 | 9,0000 | 16.371 | ,00 |
| 12/6/2008 | 9,0600 | -1,31% | 9,3000 | 9,3000 | 9,0600 | 10.280 | ,00 |
| 11/6/2008 | 9,1800 | 1,32% | 9,2400 | 9,3600 | 9,1800 | 12.720 | ,00 |
| 10/6/2008 | 9,0600 | 0,00% | 9,1200 | 9,2400 | 8,9400 | 139.414 | ,00 |
| 09/6/2008 | 9,0600 | -3,21% | 9,1200 | 9,3000 | 9,0600 | 39.930 | ,00 |
| 06/6/2008 | 9,3600 | -2,50% | 9,7200 | 9,8400 | 9,3600 | 37.316 | ,00 |
| 05/6/2008 | 9,6000 | 1,27% | 9,5400 | 9,7800 | 9,4800 | 18.461 | ,00 |
| 04/6/2008 | 9,4800 | -4,24% | 9,9000 | 9,9000 | 9,3600 | 27.758 | ,00 |
| 03/6/2008 | 9,9000 | -1,20% | 9,9000 | 10,1400 | 9,6600 | 21.675 | ,00 |
| 02/6/2008 | 10,0200 | -2,91% | 10,0800 | 10,0800 | 9,7800 | 35.951 | ,00 |
| 30/5/2008 | 10,3200 | 13,16% | 9,1200 | 10,3200 | 9,1200 | 71.428 | ,00 |
| 29/5/2008 | 9,1200 | 0,00% | 9,3000 | 9,4200 | 8,9700 | 223.864 | ,00 |
| 28/5/2008 | 9,1200 | 3,05% | 8,9400 | 9,1200 | 8,8500 | 440.547 | ,00 |
| 27/5/2008 | 8,8500 | -2,96% | 9,1800 | 9,1800 | 8,7300 | 62.118 | ,00 |
| 26/5/2008 | 9,1200 | -2,56% | 9,5400 | 9,5400 | 9,0600 | 26.758 | ,00 |
| 23/5/2008 | 9,3600 | -1,27% | 9,6000 | 9,6600 | 9,3600 | 20.444 | ,00 |
| 22/5/2008 | 9,4800 | -2,47% | 9,6600 | 9,9000 | 9,4800 | 23.939 | ,00 |
| 21/5/2008 | 9,7200 | 3,18% | 9,5400 | 9,8400 | 9,4200 | 27.450 | ,00 |
| 20/5/2008 | 9,4200 | -3,09% | 9,6000 | 9,7800 | 9,4200 | 50.706 | ,00 |
| 19/5/2008 | 9,7200 | 0,00% | 9,7200 | 9,9600 | 9,7200 | 23.987 | ,00 |
| 16/5/2008 | 9,7200 | -1,82% | 9,9600 | 10,0800 | 9,6600 | 31.747 | ,00 |
| 15/5/2008 | 9,9000 | -1,20% | 10,1400 | 10,4400 | 9,8400 | 42.231 | ,00 |
| 14/5/2008 | 10,0200 | 4,38% | 9,7800 | 10,2000 | 9,6000 | 165.612 | ,00 |
| 13/5/2008 | 9,6000 | 0,63% | 9,7200 | 9,8400 | 9,6000 | 17.599 | ,00 |
| 12/5/2008 | 9,5400 | -3,64% | 10,0200 | 10,0800 | 9,5400 | 91.302 | ,00 |
| 09/5/2008 | 9,9000 | -2,94% | 10,1400 | 10,1400 | 9,9000 | 17.901 | ,00 |
| 08/5/2008 | 10,2000 | -0,58% | 10,2000 | 10,5000 | 10,0200 | 19.020 | ,00 |
| 07/5/2008 | 10,2600 | 1,79% | 10,3200 | 10,4400 | 10,2000 | 11.499 | ,00 |
| 06/5/2008 | 10,0800 | -1,75% | 10,3200 | 10,4400 | 10,0800 | 12.797 | ,00 |
| 05/5/2008 | 10,2600 | -2,29% | 10,5000 | 10,6200 | 10,2600 | 13.610 | ,00 |
| 02/5/2008 | 10,5000 | 1,16% | 10,5000 | 10,7400 | 10,3800 | 111.784 | ,00 |
| 30/4/2008 | 10,3800 | 2,37% | 10,2000 | 10,5600 | 10,2000 | 23.777 | ,00 |
| 29/4/2008 | 10,1400 | -1,74% | 10,3200 | 10,4400 | 10,0800 | 23.632 | ,00 |
| 24/4/2008 | 10,3200 | -1,15% | 10,4400 | 10,4400 | 10,2000 | 19.415 | ,00 |
| 23/4/2008 | 10,4400 | 4,82% | 10,1400 | 10,7400 | 10,0800 | 99.818 | ,00 |
| 22/4/2008 | 9,9600 | -0,60% | 10,0800 | 10,1400 | 9,9600 | 14.206 | ,00 |
| 21/4/2008 | 10,0200 | -1,76% | 10,2000 | 10,4400 | 9,9600 | 24.380 | ,00 |
| 18/4/2008 | 10,2000 | 2,41% | 9,9600 | 10,3800 | 9,9600 | 20.202 | ,00 |
| 17/4/2008 | 9,9600 | -4,60% | 10,5000 | 10,5000 | 9,9600 | 21.430 | ,00 |
| 16/4/2008 | 10,4400 | 5,45% | 10,0200 | 10,4400 | 10,0200 | 35.887 | ,00 |
| 15/4/2008 | 9,9000 | -1,20% | 10,0800 | 10,2600 | 9,9000 | 30.628 | ,00 |
| 14/4/2008 | 10,0200 | 3,09% | 9,6600 | 10,0800 | 9,3600 | 41.960 | ,00 |
| 11/4/2008 | 9,7200 | -3,57% | 10,3200 | 10,5000 | 9,6600 | 32.478 | ,00 |
| 10/4/2008 | 10,0800 | -1,18% | 10,1400 | 10,6200 | 10,0200 | 117.333 | ,00 |
| 09/4/2008 | 10,2000 | 1,19% | 9,9000 | 10,2600 | 9,9000 | 23.574 | ,00 |
| 08/4/2008 | 10,0800 | -2,33% | 10,2600 | 10,2600 | 9,9000 | 43.149 | ,00 |
| 07/4/2008 | 10,3200 | 0,58% | 10,4400 | 10,5600 | 10,2600 | 112.848 | ,00 |
| 04/4/2008 | 10,2600 | 6,88% | 9,7200 | 10,2600 | 9,7200 | 45.578 | ,00 |
| 03/4/2008 | 9,6000 | -3,03% | 9,8400 | 10,4400 | 9,5400 | 67.249 | ,00 |
| 02/4/2008 | 9,9000 | 9,27% | 9,2400 | 10,0200 | 9,2400 | 93.101 | ,00 |
| 01/4/2008 | 9,0600 | 1,68% | 8,8800 | 9,3000 | 8,8800 | 25.971 | ,00 |
| 31/3/2008 | 8,9100 | 2,06% | 8,7000 | 9,0600 | 8,6700 | 13.467 | ,00 |
| 28/3/2008 | 8,7300 | 1,39% | 8,8200 | 9,0000 | 8,7300 | 17.658 | ,00 |
| 27/3/2008 | 8,6100 | -4,33% | 9,0000 | 9,2400 | 8,6100 | 64.398 | ,00 |
| 26/3/2008 | 9,0000 | 6,76% | 8,6100 | 9,0600 | 8,6100 | 29.983 | ,00 |
| 20/3/2008 | 8,4300 | -4,42% | 8,9100 | 8,9100 | 8,4000 | 10.887 | ,00 |
| 19/3/2008 | 8,8200 | -2,00% | 9,1200 | 9,1800 | 8,7600 | 19.746 | ,00 |
| 18/3/2008 | 9,0000 | 3,09% | 8,8200 | 9,1800 | 8,8200 | 30.966 | ,00 |
| 17/3/2008 | 8,7300 | -4,28% | 9,0000 | 9,0000 | 8,6100 | 40.117 | ,00 |
| 14/3/2008 | 9,1200 | 2,36% | 9,0000 | 9,3600 | 8,8200 | 32.557 | ,00 |
| 13/3/2008 | 8,9100 | -4,81% | 9,0000 | 9,1800 | 8,8500 | 43.429 | ,00 |
| 12/3/2008 | 9,3600 | 15,56% | 8,3100 | 9,3600 | 8,3100 | 60.790 | ,00 |
| 11/3/2008 | 8,1000 | 0,75% | 8,0700 | 8,2200 | 7,8300 | 54.518 | ,00 |
| 07/3/2008 | 8,0400 | -0,74% | 8,0700 | 8,0700 | 7,6800 | 77.675 | ,00 |
| 06/3/2008 | 8,1000 | -4,59% | 8,5500 | 8,5800 | 8,0700 | 40.458 | ,00 |
| 03/3/2008 | 8,4900 | -3,41% | 8,5800 | 8,6400 | 8,4900 | 13.819 | ,00 |
| 29/2/2008 | 8,7900 | -1,01% | 9,0000 | 9,1200 | 8,7000 | 23.080 | ,00 |
| 28/2/2008 | 8,8800 | -1,99% | 9,1800 | 9,2400 | 8,7900 | 50.781 | ,00 |
| 27/2/2008 | 9,0600 | 0,67% | 9,2400 | 9,3000 | 9,0000 | 37.743 | ,00 |
| 26/2/2008 | 9,0000 | 0,33% | 9,0600 | 9,4800 | 9,0000 | 60.194 | ,00 |
| 25/2/2008 | 8,9700 | -2,92% | 9,4800 | 9,7800 | 8,9700 | 113.211 | ,00 |
| 22/2/2008 | 9,2400 | 1,32% | 9,1200 | 9,3600 | 9,0000 | 82.857 | ,00 |
| 21/2/2008 | 9,1200 | 0,00% | 9,2400 | 9,7200 | 9,1200 | 114.269 | ,00 |
| 20/2/2008 | 9,1200 | -1,94% | 9,3000 | 9,3000 | 8,8500 | 84.243 | ,00 |
| 19/2/2008 | 9,3000 | -1,90% | 9,6600 | 9,7800 | 9,3000 | 105.848 | ,00 |
| 18/2/2008 | 9,4800 | -1,86% | 9,7800 | 9,9600 | 9,4800 | 37.165 | ,00 |
| 15/2/2008 | 9,6600 | -3,59% | 10,0200 | 10,0800 | 9,6600 | 28.349 | ,00 |
| 14/2/2008 | 10,0200 | 0,60% | 10,2600 | 10,3200 | 9,9600 | 49.280 | ,00 |
| 13/2/2008 | 9,9600 | -1,19% | 10,0800 | 10,3800 | 9,9600 | 31.252 | ,00 |
| 12/2/2008 | 10,0800 | 0,00% | 10,2000 | 10,4400 | 9,9600 | 35.166 | ,00 |
| 11/2/2008 | 10,0800 | -4,55% | 10,5000 | 10,6800 | 10,0800 | 18.417 | ,00 |
| 08/2/2008 | 10,5600 | -0,56% | 10,9800 | 10,9800 | 10,5000 | 9.733 | ,00 |
| 07/2/2008 | 10,6200 | -1,67% | 10,8600 | 10,9200 | 10,5600 | 35.315 | ,00 |
| 06/2/2008 | 10,8000 | 1,12% | 10,3200 | 10,9800 | 10,3200 | 25.236 | ,00 |
| 05/2/2008 | 10,6800 | 0,00% | 10,6800 | 11,1000 | 10,5600 | 46.253 | ,00 |
| 04/2/2008 | 10,6800 | -2,20% | 11,1000 | 11,4600 | 10,6800 | 33.845 | ,00 |
| 01/2/2008 | 10,9200 | 1,68% | 11,1600 | 11,4600 | 10,8600 | 52.489 | ,00 |
| 31/1/2008 | 10,7400 | -5,79% | 11,5800 | 11,6400 | 10,7400 | 44.923 | ,00 |
| 30/1/2008 | 11,4000 | -3,55% | 11,7600 | 12,0000 | 11,4000 | 33.556 | ,00 |
| 29/1/2008 | 11,8200 | 3,68% | 12,0000 | 12,1200 | 11,7000 | 59.132 | ,00 |
| 28/1/2008 | 11,4000 | -8,65% | 11,4600 | 12,1200 | 11,2800 | 59.865 | ,00 |
| 25/1/2008 | 12,4800 | 4,52% | 12,8400 | 12,9000 | 12,2400 | 57.823 | ,00 |
| 24/1/2008 | 11,9400 | 18,45% | 11,1000 | 11,9400 | 10,6800 | 78.679 | ,00 |
| 23/1/2008 | 10,0800 | 0,60% | 12,9000 | 12,9000 | 10,0800 | 117.342 | ,00 |
| 22/1/2008 | 10,0200 | 0,00% | 8,7600 | 10,9200 | 8,6400 | 89.151 | ,00 |
| 21/1/2008 | 10,0200 | -13,92% | 10,2600 | 10,8600 | 9,7200 | 93.622 | ,00 |
| 18/1/2008 | 11,6400 | 10,23% | 10,5600 | 11,8800 | 10,3200 | 75.403 | ,00 |
| 17/1/2008 | 10,5600 | -5,38% | 11,4600 | 11,7600 | 10,5600 | 108.786 | ,00 |
| 16/1/2008 | 11,1600 | -10,58% | 12,3000 | 12,3000 | 11,1600 | 120.570 | ,00 |
| 15/1/2008 | 12,4800 | -7,14% | 13,5600 | 13,5600 | 12,3000 | 26.556 | ,00 |
| 14/1/2008 | 13,4400 | 0,45% | 13,3200 | 13,5600 | 13,1400 | 37.787 | ,00 |
| 11/1/2008 | 13,3800 | -3,88% | 14,0400 | 14,0400 | 13,2000 | 35.560 | ,00 |
| 10/1/2008 | 13,9200 | -6,83% | 15,1800 | 15,1800 | 13,9200 | 16.342 | ,00 |
| 09/1/2008 | 14,9400 | -1,19% | 15,0600 | 15,4800 | 14,8200 | 13.771 | ,00 |
| 08/1/2008 | 15,1200 | -3,08% | 15,7200 | 16,1400 | 15,0000 | 21.400 | ,00 |
| 07/1/2008 | 15,6000 | -4,41% | 16,3200 | 16,3200 | 15,6000 | 12.037 | ,00 |
| 04/1/2008 | 16,3200 | -4,23% | 17,0400 | 17,3400 | 16,2000 | 20.475 | ,00 |
| 03/1/2008 | 17,0400 | 0,00% | 16,7400 | 17,4600 | 16,6200 | 50.460 | ,00 |
| 02/1/2008 | 17,0400 | 9,23% | 15,6000 | 17,6400 | 15,6000 | 100.929 | ,00 |
| 31/12/2007 | 15,6000 | 4,84% | 14,9400 | 15,7200 | 14,9400 | 13.094 | 202.256,88 |
| 28/12/2007 | 14,8800 | 6,90% | 13,7400 | 14,8800 | 13,2600 | 22.517 | 317.587,06 |
| 27/12/2007 | 13,9200 | -3,73% | 14,5200 | 14,8200 | 13,8000 | 15.251 | 216.281,00 |
| 24/12/2007 | 14,4600 | -1,63% | 14,7600 | 14,9400 | 14,2800 | 4.980 | 72.574,48 |
| 21/12/2007 | 14,7000 | -3,92% | 15,4200 | 15,8400 | 14,7000 | 45.687 | 708.401,16 |
| 20/12/2007 | 15,3000 | 0,79% | 15,6000 | 16,4400 | 14,8800 | 32.106 | 495.785,50 |
| 19/12/2007 | 15,1800 | -4,71% | 15,9000 | 15,9300 | 15,1800 | 7.359 | 256.063,30 |
| 18/12/2007 | 15,9300 | 0,00% | 16,0500 | 16,3500 | 15,8700 | 16.797 | 606.340,56 |
| 17/12/2007 | 15,9300 | 0,95% | 15,8100 | 16,5000 | 14,9700 | 15.784 | 562.315,82 |
| 14/12/2007 | 15,7800 | -2,05% | 16,8900 | 16,8900 | 15,6300 | 12.646 | 463.536,08 |
| 13/12/2007 | 16,1100 | 1,51% | 16,0500 | 16,2300 | 15,5400 | 13.716 | 493.144,22 |
| 12/12/2007 | 15,8700 | 11,60% | 14,2500 | 15,9300 | 14,2500 | 17.804 | 628.665,32 |
| 11/12/2007 | 14,2200 | 1,07% | 14,1900 | 14,6100 | 14,1900 | 2.078 | 268.691,20 |
| 10/12/2007 | 14,0700 | 8,82% | 12,9300 | 14,1900 | 12,9000 | 1.564 | 190.377,04 |
| 07/12/2007 | 12,9300 | 1,89% | 12,8100 | 13,1700 | 12,8100 | 1.229 | 143.607,52 |
| 06/12/2007 | 12,6900 | 3,42% | 12,4500 | 12,8400 | 12,4200 | 860 | 98.084,78 |
| 05/12/2007 | 12,2700 | 3,28% | 11,9400 | 12,3900 | 11,9400 | 10.195 | 1.127.808,82 |
| 04/12/2007 | 11,8800 | -7,26% | 12,8100 | 12,8100 | 11,8800 | 4.469 | 488.478,00 |
| 03/12/2007 | 12,8100 | -2,29% | 13,2000 | 13,2000 | 12,7500 | 1.214 | 141.872,24 |
| 30/11/2007 | 13,1100 | 0,00% | 13,1100 | 13,5600 | 12,8700 | 3.255 | 385.282,18 |
| 29/11/2007 | 13,1100 | 3,55% | 12,8100 | 13,7700 | 12,7800 | 7.269 | 870.396,28 |
| 28/11/2007 | 12,6600 | 12,53% | 11,2500 | 12,7500 | 10,8000 | 10.551 | 1.123.933,58 |
| 27/11/2007 | 11,2500 | -6,48% | 11,9400 | 11,9400 | 11,1900 | 14.597 | 1.495.255,44 |
| 26/11/2007 | 12,0300 | -8,24% | 13,1700 | 13,1700 | 12,0300 | 1.905 | 217.578,68 |
| 23/11/2007 | 13,1100 | 0,46% | 12,9900 | 13,3500 | 12,9900 | 2.829 | ,00 |
| 22/11/2007 | 13,0500 | -2,68% | 13,4100 | 13,4100 | 12,9300 | 1.060 | 461.964,18 |
| 21/11/2007 | 13,4100 | -1,54% | 13,6200 | 13,7700 | 13,4100 | 1.653 | 201.902,20 |
| 20/11/2007 | 13,6200 | -1,94% | 13,8300 | 13,8300 | 13,5900 | 1.796 | 221.435,34 |
| 19/11/2007 | 13,8900 | -4,14% | 14,4900 | 14,6100 | 13,7700 | 3.360 | 429.066,80 |
| 16/11/2007 | 14,4900 | -2,23% | 14,8500 | 14,8500 | 14,4900 | 2.833 | 372.428,46 |
| 15/11/2007 | 14,8200 | -1,98% | 15,2100 | 15,2100 | 14,8200 | 5.163 | 692.481,32 |
| 14/11/2007 | 15,1200 | 0,20% | 15,0900 | 15,1500 | 15,0900 | 1.233 | 167.768,96 |
| 13/11/2007 | 15,0900 | -0,40% | 15,2100 | 15,2100 | 15,0900 | 569 | 77.651,90 |
| 12/11/2007 | 15,1500 | -0,79% | 15,2700 | 15,2700 | 15,0900 | 1.833 | 250.712,90 |
| 09/11/2007 | 15,2700 | -0,78% | 15,3900 | 15,4800 | 15,2700 | 2.076 | 286.683,20 |
| 08/11/2007 | 15,3900 | -1,16% | 15,4500 | 15,5100 | 15,3900 | 1.326 | 184.058,08 |
| 07/11/2007 | 15,5700 | -0,76% | 15,6900 | 15,7800 | 15,5700 | 1.673 | 234.941,02 |
| 06/11/2007 | 15,6900 | 0,00% | 15,8100 | 15,8100 | 15,6000 | 1.811 | 255.442,60 |
| 05/11/2007 | 15,6900 | 0,00% | 15,6900 | 15,7800 | 15,6900 | 491 | 69.409,68 |
| 02/11/2007 | 15,6900 | 0,77% | 15,7200 | 15,7500 | 15,6000 | 845 | 119.183,48 |
| 01/11/2007 | 15,5700 | 2,37% | 15,2100 | 15,9300 | 15,2100 | 3.882 | 545.685,42 |
| 31/10/2007 | 15,2100 | -3,24% | 15,7800 | 16,1700 | 15,0000 | 2.014 | 284.835,38 |
| 30/10/2007 | 15,7200 | -1,13% | 15,9000 | 15,9600 | 15,6900 | 1.475 | 210.271,44 |
| 29/10/2007 | 15,9000 | 0,00% | 15,9300 | 15,9300 | 15,8700 | 2.524 | 361.038,30 |
| 26/10/2007 | 15,9000 | -0,56% | 15,9900 | 16,0500 | 15,8700 | 1.630 | 233.797,42 |
| 25/10/2007 | 15,9900 | 0,19% | 16,0800 | 16,1100 | 15,9600 | 4.530 | 652.208,06 |
| 24/10/2007 | 15,9600 | 1,14% | 15,8400 | 15,9600 | 15,7800 | 4.613 | 656.373,04 |
| 23/10/2007 | 15,7800 | 0,00% | 15,8100 | 15,9000 | 15,7500 | 1.061 | 150.758,90 |
| 22/10/2007 | 15,7800 | -0,19% | 15,7800 | 15,8400 | 15,7500 | 1.601 | 227.425,92 |
| 19/10/2007 | 15,8100 | 0,57% | 15,8100 | 15,8400 | 15,7500 | 989 | 140.695,60 |
| 18/10/2007 | 15,7200 | -0,19% | 15,8700 | 15,8700 | 15,6900 | 1.582 | 224.427,82 |
| 17/10/2007 | 15,7500 | -2,23% | 16,1700 | 16,1700 | 15,6900 | 1.954 | 280.211,84 |
| 16/10/2007 | 16,1100 | 0,00% | 16,1100 | 16,1400 | 15,9900 | 2.031 | 293.714,66 |
| 15/10/2007 | 16,1100 | 1,13% | 15,9900 | 16,1100 | 15,9300 | 1.621 | 233.814,28 |
| 12/10/2007 | 15,9300 | -0,38% | 15,9900 | 16,1100 | 15,8700 | 1.936 | 277.822,26 |
| 11/10/2007 | 15,9900 | 0,38% | 15,9600 | 16,1100 | 15,9300 | 1.747 | 251.813,86 |
| 10/10/2007 | 15,9300 | -0,38% | 16,1100 | 16,1100 | 15,8700 | 1.809 | 259.582,96 |
| 09/10/2007 | 15,9900 | 1,33% | 15,8100 | 15,9900 | 15,6900 | 4.661 | 662.879,44 |
| 08/10/2007 | 15,7800 | 2,33% | 15,4200 | 16,1700 | 15,4200 | 15.361 | 2.182.006,50 |
| 05/10/2007 | 15,4200 | 1,38% | 15,3300 | 15,4500 | 15,2400 | 1.159 | 160.387,34 |
| 04/10/2007 | 15,2100 | -4,16% | 15,9300 | 15,9300 | 15,0900 | 3.387 | 470.456,56 |
| 03/10/2007 | 15,8700 | -0,75% | 15,9900 | 16,0200 | 15,8700 | 1.100 | 158.084,72 |
| 02/10/2007 | 15,9900 | -1,48% | 16,3500 | 16,5300 | 15,9300 | 1.833 | 266.797,12 |
| 01/10/2007 | 16,2300 | 2,27% | 15,9900 | 16,4700 | 15,8700 | 12.723 | 1.837.250,44 |
| 28/9/2007 | 15,8700 | -0,75% | 15,9900 | 15,9900 | 15,8400 | 2.732 | 391.080,72 |
| 27/9/2007 | 15,9900 | 10,35% | 14,5500 | 16,6200 | 14,5500 | 5.345 | 752.736,84 |
| 26/9/2007 | 14,4900 | 0,00% | 14,4900 | 14,5500 | 14,4600 | 6.772 | 883.607,84 |
| 25/9/2007 | 14,4900 | 3,43% | 14,0700 | 14,6400 | 14,0700 | 6.116 | 795.849,62 |
| 24/9/2007 | 14,0100 | 3,32% | 13,5600 | 14,1300 | 13,5000 | 5.747 | 714.711,06 |
| 21/9/2007 | 13,5600 | 0,67% | 13,4700 | 13,5900 | 13,4700 | 907 | 110.468,84 |
| 20/9/2007 | 13,4700 | -2,39% | 13,8000 | 13,8000 | 13,3800 | 2.502 | 307.197,60 |
| 19/9/2007 | 13,8000 | 5,26% | 13,3200 | 14,0100 | 13,2900 | 11.249 | 1.375.532,80 |
| 18/9/2007 | 13,1100 | 23,80% | 10,5900 | 13,5000 | 10,5900 | 10.255 | 1.118.733,32 |
| 17/9/2007 | 10,5900 | 1,44% | 10,4400 | 10,6200 | 10,4400 | 429 | 40.725,94 |
| 14/9/2007 | 10,4400 | 0,29% | 10,4100 | 10,4400 | 10,4100 | 499 | 46.758,12 |
| 13/9/2007 | 10,4100 | 0,00% | 10,4100 | 10,4100 | 10,4100 | 466 | 43.731,54 |
| 12/9/2007 | 10,4100 | 0,00% | 10,4100 | 10,4400 | 10,4100 | 624 | 58.525,30 |
| 11/9/2007 | 10,4100 | 0,00% | 10,4100 | 10,4100 | 10,3800 | 1.126 | 105.489,58 |
| 10/9/2007 | 10,4100 | 0,00% | 10,4100 | 10,4100 | 10,4100 | 701 | 65.731,00 |
| 07/9/2007 | 10,4100 | -0,57% | 10,4700 | 10,4700 | 10,3800 | 1.209 | 113.467,38 |
| 06/9/2007 | 10,4700 | 0,00% | 10,4700 | 10,5300 | 10,4400 | 1.084 | 102.414,56 |
| 05/9/2007 | 10,4700 | 0,00% | 10,4700 | 10,5600 | 10,4400 | 2.526 | 238.393,54 |
| 04/9/2007 | 10,4700 | -0,29% | 10,5300 | 10,5300 | 10,4700 | 1.839 | 173.847,08 |
| 03/9/2007 | 10,5000 | 0,00% | 10,5000 | 10,5300 | 10,4700 | 1.923 | 181.747,60 |
| 31/8/2007 | 10,5000 | 0,86% | 10,4100 | 10,5300 | 10,3500 | 3.240 | 303.934,74 |
| 30/8/2007 | 10,4100 | 0,87% | 10,2900 | 10,4100 | 10,2900 | 2.360 | 219.705,70 |
| 29/8/2007 | 10,3200 | 0,29% | 10,2900 | 10,3200 | 10,2600 | 683 | 63.368,00 |
| 28/8/2007 | 10,2900 | 0,00% | 10,2900 | 10,3500 | 10,2900 | 1.447 | 134.305,20 |
| 27/8/2007 | 10,2900 | 0,00% | 10,2900 | 10,3200 | 10,2900 | 1.603 | 148.790,40 |
| 24/8/2007 | 10,2900 | 0,88% | 10,2300 | 10,3800 | 10,2300 | 795 | 73.541,70 |
| 23/8/2007 | 10,2000 | -0,87% | 10,2900 | 10,3200 | 10,2000 | 3.551 | 327.012,64 |
| 22/8/2007 | 10,2900 | -1,72% | 10,4700 | 10,5900 | 10,2900 | 4.234 | 396.321,58 |
| 21/8/2007 | 10,4700 | -0,57% | 10,5900 | 10,5900 | 10,4700 | 403 | 38.092,80 |
| 20/8/2007 | 10,5300 | -0,57% | 10,6200 | 10,6500 | 10,5300 | 721 | 68.836,64 |
| 17/8/2007 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,4700 | 1.814 | 171.768,62 |
| 16/8/2007 | 10,5900 | -1,12% | 10,7100 | 10,7100 | 10,5000 | 2.820 | 268.422,70 |
| 14/8/2007 | 10,7100 | 0,00% | 10,7100 | 10,7100 | 10,6800 | 672 | 64.779,40 |
| 13/8/2007 | 10,7100 | 0,00% | 10,6200 | 10,7400 | 10,5900 | 1.317 | 126.293,96 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|