| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ Α.Ε.Β.Ε. (ΣΠΥΡ)
0,1380 €
0,0000 (0,00%)
- Άνοιγμα 0,1380
- Υψηλό 0,1380
- Χαμηλό 0,1380
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 0,7700 | -4,94% | 0,8300 | 0,8300 | 0,7300 | 5.003 | ,00 |
| 16/1/2009 | 0,8100 | -1,22% | 0,8300 | 0,8300 | 0,7900 | 771 | ,00 |
| 15/1/2009 | 0,8200 | 1,23% | 0,8100 | 0,8200 | 0,8000 | 750 | ,00 |
| 14/1/2009 | 0,8100 | -3,57% | 0,8500 | 0,8500 | 0,6800 | 6.245 | ,00 |
| 13/1/2009 | 0,8400 | -1,18% | 0,8400 | 0,8400 | 0,8400 | 125 | ,00 |
| 12/1/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8300 | 503 | ,00 |
| 09/1/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8200 | 2.425 | ,00 |
| 08/1/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8400 | 606 | ,00 |
| 07/1/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 113 | ,00 |
| 05/1/2009 | 0,8500 | 0,00% | 0,8700 | 0,8700 | 0,8500 | 74 | ,00 |
| 02/1/2009 | 0,8500 | -4,49% | 0,9100 | 0,9100 | 0,8500 | 1.566 | ,00 |
| 31/12/2008 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8600 | 1.229 | ,00 |
| 30/12/2008 | 0,8900 | -1,11% | 0,9100 | 0,9100 | 0,8700 | 3.540 | ,00 |
| 29/12/2008 | 0,9000 | 2,27% | 0,9000 | 0,9000 | 0,9000 | 10 | ,00 |
| 24/12/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 50 | ,00 |
| 23/12/2008 | 0,8800 | 2,33% | 0,8600 | 0,8800 | 0,8600 | 470 | ,00 |
| 22/12/2008 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 19/12/2008 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8300 | 437 | ,00 |
| 18/12/2008 | 0,8600 | 0,00% | 0,8600 | 0,8800 | 0,8300 | 991 | ,00 |
| 17/12/2008 | 0,8600 | -1,15% | 0,8700 | 0,8700 | 0,7900 | 6.048 | ,00 |
| 16/12/2008 | 0,8700 | 1,16% | 0,8700 | 0,8700 | 0,8700 | 40 | ,00 |
| 15/12/2008 | 0,8600 | 0,00% | 0,8700 | 0,8700 | 0,8500 | 955 | ,00 |
| 12/12/2008 | 0,8600 | 0,00% | 0,8700 | 0,8800 | 0,7800 | 4.785 | ,00 |
| 11/12/2008 | 0,8600 | 0,00% | 0,8400 | 0,8600 | 0,8300 | 3.399 | ,00 |
| 10/12/2008 | 0,8600 | -1,15% | 0,9000 | 0,9000 | 0,8000 | 10.450 | ,00 |
| 09/12/2008 | 0,8700 | -4,40% | 0,8200 | 0,9000 | 0,8200 | 392 | ,00 |
| 08/12/2008 | 0,9100 | 2,25% | 0,9500 | 0,9500 | 0,8700 | 1.357 | ,00 |
| 05/12/2008 | 0,8900 | 2,30% | 0,8900 | 0,8900 | 0,8900 | 13 | ,00 |
| 04/12/2008 | 0,8700 | -2,25% | 0,8900 | 0,9100 | 0,8400 | 9.132 | ,00 |
| 03/12/2008 | 0,8900 | 0,00% | 0,8900 | 0,9000 | 0,8400 | 3.749 | ,00 |
| 02/12/2008 | 0,8900 | 0,00% | 0,8900 | 0,9000 | 0,8500 | 2.530 | ,00 |
| 01/12/2008 | 0,8900 | 0,00% | 0,9000 | 0,9000 | 0,8900 | 66 | ,00 |
| 28/11/2008 | 0,8900 | -1,11% | 0,9100 | 0,9100 | 0,8300 | 3.959 | ,00 |
| 27/11/2008 | 0,9000 | 2,27% | 0,9100 | 0,9100 | 0,8500 | 13.443 | ,00 |
| 26/11/2008 | 0,8800 | 0,00% | 0,9000 | 0,9000 | 0,8700 | 715 | ,00 |
| 25/11/2008 | 0,8800 | 3,53% | 0,8500 | 0,9100 | 0,8400 | 4.810 | ,00 |
| 24/11/2008 | 0,8500 | 1,19% | 0,8500 | 0,8500 | 0,8500 | 112 | ,00 |
| 21/11/2008 | 0,8400 | 0,00% | 0,8500 | 0,8500 | 0,8300 | 5.911 | ,00 |
| 20/11/2008 | 0,8400 | -1,18% | 0,8500 | 0,8500 | 0,8200 | 3.795 | ,00 |
| 19/11/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 22 | ,00 |
| 18/11/2008 | 0,8500 | 1,19% | 0,8500 | 0,8500 | 0,8100 | 949 | ,00 |
| 17/11/2008 | 0,8400 | 1,20% | 0,8400 | 0,8400 | 0,8100 | 4.735 | ,00 |
| 14/11/2008 | 0,8300 | 0,00% | 0,8700 | 0,8700 | 0,8300 | 105 | ,00 |
| 13/11/2008 | 0,8300 | 0,00% | 0,8600 | 0,8600 | 0,8200 | 125 | ,00 |
| 12/11/2008 | 0,8300 | 0,00% | 0,8900 | 0,8900 | 0,8000 | 4.135 | ,00 |
| 11/11/2008 | 0,8300 | -5,68% | 0,9000 | 0,9000 | 0,8000 | 9.114 | ,00 |
| 10/11/2008 | 0,8800 | 1,15% | 0,9300 | 0,9300 | 0,8300 | 695 | ,00 |
| 07/11/2008 | 0,8700 | 0,00% | 0,8800 | 0,8800 | 0,8000 | 5.804 | ,00 |
| 06/11/2008 | 0,8700 | -3,33% | 0,8900 | 0,8900 | 0,8400 | 9.692 | ,00 |
| 05/11/2008 | 0,9000 | -3,23% | 0,9300 | 0,9600 | 0,8900 | 12.342 | ,00 |
| 04/11/2008 | 0,9300 | -2,11% | 0,9500 | 0,9500 | 0,9200 | 9.517 | ,00 |
| 03/11/2008 | 0,9500 | -6,86% | 1,0200 | 1,0200 | 0,9200 | 37.652 | ,00 |
| 31/10/2008 | 1,0200 | -6,42% | 1,0900 | 1,0900 | 0,9900 | 29.004 | ,00 |
| 30/10/2008 | 1,0900 | -6,03% | 1,1300 | 1,1300 | 1,0500 | 32.338 | ,00 |
| 29/10/2008 | 1,1600 | 0,00% | 1,1800 | 1,2500 | 1,1200 | 11.395 | ,00 |
| 27/10/2008 | 1,1600 | -0,85% | 1,1700 | 1,1800 | 1,1000 | 7.833 | ,00 |
| 24/10/2008 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 0,9600 | 21.565 | ,00 |
| 23/10/2008 | 1,2000 | -1,64% | 1,2300 | 1,2300 | 1,1000 | 4.042 | ,00 |
| 22/10/2008 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,1500 | 3.882 | ,00 |
| 21/10/2008 | 1,2500 | 1,63% | 1,2900 | 1,2900 | 1,2300 | 134 | ,00 |
| 20/10/2008 | 1,2300 | -2,38% | 1,3100 | 1,3100 | 1,0800 | 27.760 | ,00 |
| 17/10/2008 | 1,2600 | -7,35% | 1,3800 | 1,3800 | 1,2300 | 5.199 | ,00 |
| 16/10/2008 | 1,3600 | -2,16% | 1,3900 | 1,3900 | 1,2700 | 2.288 | ,00 |
| 15/10/2008 | 1,3900 | -2,11% | 1,4200 | 1,4200 | 1,3000 | 1.197 | ,00 |
| 14/10/2008 | 1,4200 | 2,90% | 1,4400 | 1,4400 | 1,2700 | 376 | ,00 |
| 13/10/2008 | 1,3800 | 7,81% | 1,3800 | 1,3800 | 1,3800 | 144 | ,00 |
| 10/10/2008 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2600 | 14.511 | ,00 |
| 09/10/2008 | 1,3200 | -1,49% | 1,3500 | 1,3500 | 1,2600 | 1.074 | ,00 |
| 08/10/2008 | 1,3400 | -0,74% | 1,2300 | 1,3400 | 1,2300 | 3.021 | ,00 |
| 07/10/2008 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,2600 | 5.484 | ,00 |
| 06/10/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 10 | ,00 |
| 03/10/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,2600 | 950 | ,00 |
| 02/10/2008 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3000 | 159 | ,00 |
| 01/10/2008 | 1,3500 | 0,00% | 1,3700 | 1,3700 | 1,2600 | 459 | ,00 |
| 30/9/2008 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,2500 | 9.026 | ,00 |
| 29/9/2008 | 1,3600 | -1,45% | 1,4600 | 1,4600 | 1,3300 | 815 | ,00 |
| 26/9/2008 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 31 | ,00 |
| 25/9/2008 | 1,3800 | 0,00% | 1,3900 | 1,3900 | 1,3100 | 2.760 | ,00 |
| 24/9/2008 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3100 | 888 | ,00 |
| 23/9/2008 | 1,3700 | -0,72% | 1,4300 | 1,4300 | 1,3000 | 1.476 | ,00 |
| 22/9/2008 | 1,3800 | -4,17% | 1,4400 | 1,4400 | 1,3600 | 103.902 | ,00 |
| 19/9/2008 | 1,4400 | 5,11% | 1,4600 | 1,4600 | 1,3700 | 159 | ,00 |
| 18/9/2008 | 1,3700 | -1,44% | 1,3700 | 1,3700 | 1,3400 | 3.089 | ,00 |
| 17/9/2008 | 1,3900 | 2,96% | 1,3900 | 1,3900 | 1,3600 | 102 | ,00 |
| 16/9/2008 | 1,3500 | -2,17% | 1,4300 | 1,4300 | 1,3300 | 1.564 | ,00 |
| 15/9/2008 | 1,3800 | -1,43% | 1,4000 | 1,4200 | 1,3400 | 1.707 | ,00 |
| 12/9/2008 | 1,4000 | -5,41% | 1,4800 | 1,4800 | 1,3500 | 16.728 | ,00 |
| 11/9/2008 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4200 | 3.670 | ,00 |
| 10/9/2008 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4200 | 2.875 | ,00 |
| 09/9/2008 | 1,5000 | -4,46% | 1,5700 | 1,6300 | 1,4800 | 4.532 | ,00 |
| 08/9/2008 | 1,5700 | 9,03% | 1,4600 | 1,5800 | 1,4600 | 7.253 | ,00 |
| 05/9/2008 | 1,4400 | 3,60% | 1,3300 | 1,5200 | 1,3300 | 11.301 | ,00 |
| 04/9/2008 | 1,3900 | -7,95% | 1,3700 | 1,5100 | 1,3600 | 37.070 | ,00 |
| 03/9/2008 | 1,5100 | -7,36% | 1,4900 | 1,5600 | 1,4700 | 16.851 | ,00 |
| 02/9/2008 | 1,6300 | -4,68% | 1,4000 | 1,7100 | 1,3700 | 59.117 | ,00 |
| 01/9/2008 | 1,7100 | 0,59% | 1,7000 | 1,7100 | 1,7000 | 102 | ,00 |
| 29/8/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 50 | ,00 |
| 28/8/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 130 | ,00 |
| 27/8/2008 | 1,7000 | -0,58% | 1,7000 | 1,7100 | 1,6000 | 1.800 | ,00 |
| 26/8/2008 | 1,7100 | 0,59% | 1,7100 | 1,7100 | 1,7000 | 105 | ,00 |
| 25/8/2008 | 1,7000 | -1,16% | 1,7100 | 1,7100 | 1,6800 | 420 | ,00 |
| 22/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 50 | ,00 |
| 21/8/2008 | 1,7200 | 1,18% | 1,7000 | 1,7200 | 1,7000 | 150 | ,00 |
| 20/8/2008 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,6800 | 210 | ,00 |
| 19/8/2008 | 1,7100 | -0,58% | 1,7200 | 1,7200 | 1,6700 | 763 | ,00 |
| 18/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,6300 | 430 | ,00 |
| 14/8/2008 | 1,7200 | -1,71% | 1,7500 | 1,7500 | 1,6700 | 1.317 | ,00 |
| 13/8/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 20 | ,00 |
| 12/8/2008 | 1,7500 | 1,16% | 1,7300 | 1,7500 | 1,6900 | 2.403 | ,00 |
| 11/8/2008 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7000 | 1.234 | ,00 |
| 08/8/2008 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,7000 | 311 | ,00 |
| 07/8/2008 | 1,7400 | 0,58% | 1,7500 | 1,7500 | 1,7100 | 540 | ,00 |
| 06/8/2008 | 1,7300 | 1,76% | 1,7000 | 1,7400 | 1,7000 | 1.775 | ,00 |
| 05/8/2008 | 1,7000 | -0,58% | 1,7100 | 1,7100 | 1,6600 | 132 | ,00 |
| 04/8/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6700 | 2.492 | ,00 |
| 01/8/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6600 | 1.110 | ,00 |
| 31/7/2008 | 1,7100 | -0,58% | 1,7100 | 1,7100 | 1,6600 | 2.734 | ,00 |
| 30/7/2008 | 1,7200 | -0,58% | 1,7300 | 1,7300 | 1,6600 | 2.659 | ,00 |
| 29/7/2008 | 1,7300 | -1,14% | 1,7500 | 1,7500 | 1,6600 | 7.028 | ,00 |
| 28/7/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,6700 | 5.041 | ,00 |
| 25/7/2008 | 1,7500 | -1,69% | 1,7800 | 1,7800 | 1,7000 | 1.641 | ,00 |
| 24/7/2008 | 1,7800 | 1,14% | 1,7700 | 1,7800 | 1,7100 | 524 | ,00 |
| 23/7/2008 | 1,7600 | -1,68% | 1,8000 | 1,8000 | 1,7100 | 9.412 | ,00 |
| 22/7/2008 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 50 | ,00 |
| 21/7/2008 | 1,7900 | 0,56% | 1,7800 | 1,7900 | 1,6800 | 6.005 | ,00 |
| 18/7/2008 | 1,7800 | 0,56% | 1,7700 | 1,7800 | 1,7000 | 731 | ,00 |
| 17/7/2008 | 1,7700 | 2,91% | 1,7200 | 1,7700 | 1,6800 | 38.900 | ,00 |
| 16/7/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 50 | ,00 |
| 15/7/2008 | 1,7200 | -1,71% | 1,7500 | 1,7500 | 1,7000 | 803 | ,00 |
| 14/7/2008 | 1,7500 | 0,00% | 1,7200 | 1,7500 | 1,6900 | 13.311 | ,00 |
| 11/7/2008 | 1,7500 | -1,13% | 1,7600 | 1,7800 | 1,6700 | 8.361 | ,00 |
| 10/7/2008 | 1,7700 | -0,56% | 1,7000 | 1,7700 | 1,7000 | 2.721 | ,00 |
| 09/7/2008 | 1,7800 | 1,71% | 1,7500 | 1,7800 | 1,6800 | 8.597 | ,00 |
| 08/7/2008 | 1,7500 | 1,16% | 1,7300 | 1,7500 | 1,7000 | 2.142 | ,00 |
| 07/7/2008 | 1,7300 | -1,70% | 1,7600 | 1,7600 | 1,6600 | 16.003 | ,00 |
| 04/7/2008 | 1,7600 | -1,68% | 1,7800 | 1,7800 | 1,6800 | 1.648 | ,00 |
| 03/7/2008 | 1,7900 | 4,68% | 1,6200 | 1,7900 | 1,6000 | 11.808 | ,00 |
| 02/7/2008 | 1,7100 | -1,72% | 1,7300 | 1,7300 | 1,6000 | 6.675 | ,00 |
| 01/7/2008 | 1,7400 | 2,35% | 1,7800 | 1,7800 | 1,5500 | 923 | ,00 |
| 30/6/2008 | 1,7000 | -2,86% | 1,7700 | 1,8000 | 1,5800 | 32.871 | ,00 |
| 27/6/2008 | 1,7500 | -2,78% | 1,8200 | 1,8200 | 1,7000 | 4.015 | ,00 |
| 26/6/2008 | 1,8000 | 0,00% | 1,8200 | 1,8200 | 1,7400 | 4.597 | ,00 |
| 25/6/2008 | 1,8000 | 0,00% | 1,8100 | 1,8100 | 1,7800 | 2.644 | ,00 |
| 24/6/2008 | 1,8000 | 0,56% | 1,8000 | 1,8000 | 1,7200 | 7.571 | ,00 |
| 23/6/2008 | 1,7900 | -2,19% | 1,8300 | 1,8300 | 1,7700 | 620 | ,00 |
| 20/6/2008 | 1,8300 | 1,67% | 1,8300 | 1,8300 | 1,8000 | 2.071 | ,00 |
| 19/6/2008 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,6500 | 2.394 | ,00 |
| 18/6/2008 | 1,8200 | -1,09% | 1,8400 | 1,8600 | 1,7900 | 2.189 | ,00 |
| 17/6/2008 | 1,8400 | -1,08% | 1,8300 | 1,8600 | 1,7900 | 1.862 | ,00 |
| 13/6/2008 | 1,8600 | 0,00% | 1,8700 | 1,8700 | 1,8000 | 5.509 | ,00 |
| 12/6/2008 | 1,8600 | 0,00% | 1,9200 | 1,9200 | 1,8000 | 6.503 | ,00 |
| 11/6/2008 | 1,8600 | 1,09% | 1,9500 | 1,9500 | 1,8600 | 304 | ,00 |
| 10/6/2008 | 1,8400 | -1,08% | 1,8600 | 1,8900 | 1,8200 | 5.153 | ,00 |
| 09/6/2008 | 1,8600 | -2,11% | 1,8900 | 1,8900 | 1,8300 | 3.294 | ,00 |
| 06/6/2008 | 1,9000 | 0,00% | 1,9000 | 1,9100 | 1,8600 | 12.514 | ,00 |
| 05/6/2008 | 1,9000 | -0,52% | 1,9100 | 1,9100 | 1,8600 | 4.193 | ,00 |
| 04/6/2008 | 1,9100 | 0,00% | 1,9100 | 1,9300 | 1,8700 | 5.205 | ,00 |
| 03/6/2008 | 1,9100 | -0,52% | 1,9400 | 1,9400 | 1,8600 | 13.067 | ,00 |
| 02/6/2008 | 1,9200 | 0,52% | 1,9300 | 1,9600 | 1,8600 | 12.665 | ,00 |
| 30/5/2008 | 1,9100 | 0,53% | 1,9000 | 1,9200 | 1,8500 | 6.660 | ,00 |
| 29/5/2008 | 1,9000 | -0,52% | 1,8400 | 1,9100 | 1,8400 | 4.550 | ,00 |
| 28/5/2008 | 1,9100 | 2,14% | 1,8100 | 1,9100 | 1,8100 | 1.090 | ,00 |
| 27/5/2008 | 1,8700 | -0,53% | 1,8300 | 1,8700 | 1,8000 | 15.305 | ,00 |
| 26/5/2008 | 1,8800 | -2,08% | 1,8800 | 1,8800 | 1,8800 | 500 | ,00 |
| 23/5/2008 | 1,9200 | -0,52% | 1,8800 | 1,9400 | 1,8500 | 8.641 | ,00 |
| 22/5/2008 | 1,9300 | -2,53% | 1,9100 | 1,9700 | 1,8900 | 4.550 | ,00 |
| 21/5/2008 | 1,9800 | 0,00% | 1,9700 | 1,9800 | 1,9300 | 2.400 | ,00 |
| 20/5/2008 | 1,9800 | -1,00% | 1,9300 | 1,9800 | 1,9000 | 4.354 | ,00 |
| 19/5/2008 | 2,0000 | 2,56% | 2,0000 | 2,0000 | 2,0000 | 100 | ,00 |
| 16/5/2008 | 1,9500 | -3,47% | 1,9500 | 2,0000 | 1,9400 | 8.480 | ,00 |
| 15/5/2008 | 2,0200 | -0,98% | 1,9800 | 2,0200 | 1,9700 | 15.200 | ,00 |
| 14/5/2008 | 2,0400 | 0,00% | 2,0300 | 2,0400 | 2,0300 | 520 | ,00 |
| 13/5/2008 | 2,0400 | -0,49% | 2,0000 | 2,0400 | 2,0000 | 2.209 | ,00 |
| 12/5/2008 | 2,0500 | 0,00% | 2,0300 | 2,0500 | 2,0200 | 3.060 | ,00 |
| 09/5/2008 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 1,9700 | 452 | ,00 |
| 08/5/2008 | 2,0500 | 0,00% | 2,0300 | 2,0500 | 1,9700 | 3.780 | ,00 |
| 07/5/2008 | 2,0500 | 1,49% | 2,0200 | 2,1000 | 2,0200 | 5.580 | ,00 |
| 06/5/2008 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 1,9100 | 2.300 | ,00 |
| 05/5/2008 | 2,0200 | 0,00% | 1,9700 | 2,0300 | 1,9700 | 4.169 | ,00 |
| 02/5/2008 | 2,0200 | 1,51% | 1,9700 | 2,0400 | 1,9400 | 14.550 | ,00 |
| 30/4/2008 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1.050 | ,00 |
| 29/4/2008 | 1,9900 | 0,00% | 1,9100 | 2,0000 | 1,9100 | 1.250 | ,00 |
| 24/4/2008 | 1,9900 | 1,53% | 1,9500 | 1,9900 | 1,9500 | 6.915 | ,00 |
| 23/4/2008 | 1,9600 | -1,01% | 1,9600 | 1,9600 | 1,9600 | 5 | ,00 |
| 22/4/2008 | 1,9800 | 0,51% | 1,9700 | 1,9800 | 1,9600 | 1.770 | ,00 |
| 21/4/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 18/4/2008 | 1,9700 | 0,00% | 1,9100 | 1,9700 | 1,9000 | 5.411 | ,00 |
| 17/4/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9600 | 3.550 | ,00 |
| 16/4/2008 | 1,9700 | 1,55% | 1,9400 | 1,9700 | 1,9400 | 11.294 | ,00 |
| 15/4/2008 | 1,9400 | 0,52% | 1,9100 | 1,9400 | 1,9000 | 12.351 | ,00 |
| 14/4/2008 | 1,9300 | -2,03% | 1,9100 | 1,9400 | 1,9100 | 5.640 | ,00 |
| 11/4/2008 | 1,9700 | 1,03% | 1,9500 | 1,9700 | 1,9000 | 5.128 | ,00 |
| 10/4/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,8600 | 3.600 | ,00 |
| 09/4/2008 | 1,9500 | -1,02% | 1,9600 | 1,9600 | 1,9000 | 1.470 | ,00 |
| 08/4/2008 | 1,9700 | 0,00% | 1,9900 | 1,9900 | 1,9700 | 105 | ,00 |
| 07/4/2008 | 1,9700 | -1,01% | 1,9900 | 2,0000 | 1,9300 | 3.126 | ,00 |
| 04/4/2008 | 1,9900 | -2,45% | 1,9800 | 2,0100 | 1,9100 | 9.481 | ,00 |
| 03/4/2008 | 2,0400 | -0,49% | 1,9800 | 2,0400 | 1,9700 | 5.621 | ,00 |
| 02/4/2008 | 2,0500 | 0,00% | 1,9600 | 2,0800 | 1,9500 | 13.338 | ,00 |
| 01/4/2008 | 2,0500 | 5,13% | 1,9000 | 2,0500 | 1,9000 | 16.965 | ,00 |
| 31/3/2008 | 1,9500 | 0,00% | 1,9000 | 1,9500 | 1,9000 | 2.434 | ,00 |
| 28/3/2008 | 1,9500 | -1,02% | 1,9100 | 1,9500 | 1,8800 | 10.910 | ,00 |
| 27/3/2008 | 1,9700 | -0,51% | 2,0000 | 2,0000 | 1,9000 | 16.674 | ,00 |
| 26/3/2008 | 1,9800 | -1,00% | 1,9000 | 1,9900 | 1,8700 | 13.686 | ,00 |
| 20/3/2008 | 2,0000 | -1,48% | 2,0100 | 2,0100 | 1,9000 | 3.340 | ,00 |
| 19/3/2008 | 2,0300 | 1,00% | 2,0300 | 2,0400 | 1,9600 | 950 | ,00 |
| 18/3/2008 | 2,0100 | 6,35% | 1,9500 | 2,0200 | 1,8900 | 8.500 | ,00 |
| 17/3/2008 | 1,8900 | -6,90% | 2,0000 | 2,0200 | 1,8600 | 3.529 | ,00 |
| 14/3/2008 | 2,0300 | 4,10% | 1,9800 | 2,0300 | 1,9500 | 11.560 | ,00 |
| 13/3/2008 | 1,9500 | -1,02% | 1,9500 | 1,9500 | 1,9000 | 14.900 | ,00 |
| 12/3/2008 | 1,9700 | 5,91% | 1,8700 | 1,9700 | 1,8500 | 15.179 | ,00 |
| 11/3/2008 | 1,8600 | -0,53% | 1,8100 | 1,8700 | 1,8000 | 6.740 | ,00 |
| 07/3/2008 | 1,8700 | 3,31% | 1,8000 | 1,8700 | 1,8000 | 6.955 | ,00 |
| 06/3/2008 | 1,8100 | -2,16% | 1,8000 | 1,8300 | 1,7800 | 9.620 | ,00 |
| 03/3/2008 | 1,8500 | -1,07% | 1,8000 | 1,8500 | 1,8000 | 10.410 | ,00 |
| 29/2/2008 | 1,8700 | 1,63% | 1,8300 | 1,8700 | 1,8000 | 10.248 | ,00 |
| 28/2/2008 | 1,8400 | -0,54% | 1,8700 | 1,8700 | 1,7800 | 6.540 | ,00 |
| 27/2/2008 | 1,8500 | 0,54% | 1,8400 | 1,8600 | 1,8000 | 10.988 | ,00 |
| 26/2/2008 | 1,8400 | 1,10% | 1,8600 | 1,8600 | 1,7900 | 560 | ,00 |
| 25/2/2008 | 1,8200 | 2,25% | 1,8300 | 1,8400 | 1,7800 | 12.310 | ,00 |
| 22/2/2008 | 1,7800 | 0,56% | 1,7500 | 1,7900 | 1,7500 | 9.522 | ,00 |
| 21/2/2008 | 1,7700 | 1,14% | 1,7800 | 1,7900 | 1,7200 | 13.628 | ,00 |
| 20/2/2008 | 1,7500 | -3,85% | 1,8100 | 1,8600 | 1,7400 | 42.090 | ,00 |
| 19/2/2008 | 1,8200 | -1,62% | 1,8500 | 1,8600 | 1,8000 | 35.408 | ,00 |
| 18/2/2008 | 1,8500 | 0,00% | 1,8200 | 1,8600 | 1,8200 | 2.120 | ,00 |
| 15/2/2008 | 1,8500 | 0,00% | 1,8500 | 1,9000 | 1,8300 | 20.408 | ,00 |
| 14/2/2008 | 1,8500 | -2,12% | 1,8200 | 1,8900 | 1,8000 | 44.882 | ,00 |
| 13/2/2008 | 1,8900 | -5,97% | 1,9600 | 1,9600 | 1,8200 | 25.142 | ,00 |
| 12/2/2008 | 2,0100 | -5,19% | 2,0300 | 2,0800 | 1,9900 | 23.280 | ,00 |
| 11/2/2008 | 2,1200 | -1,85% | 2,1600 | 2,1600 | 2,0500 | 4.618 | ,00 |
| 08/2/2008 | 2,1600 | -1,37% | 2,1900 | 2,1900 | 2,0400 | 19.201 | ,00 |
| 07/2/2008 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 1.100 | ,00 |
| 06/2/2008 | 2,1900 | 0,92% | 2,1300 | 2,2000 | 2,1100 | 5.734 | ,00 |
| 05/2/2008 | 2,1700 | 0,00% | 2,1500 | 2,1900 | 2,1400 | 4.675 | ,00 |
| 04/2/2008 | 2,1700 | -1,36% | 2,1300 | 2,2100 | 2,1100 | 9.780 | ,00 |
| 01/2/2008 | 2,2000 | 0,00% | 2,2300 | 2,2400 | 2,1000 | 20.805 | ,00 |
| 31/1/2008 | 2,2000 | 1,85% | 2,0900 | 2,2000 | 2,0800 | 4.228 | ,00 |
| 30/1/2008 | 2,1600 | -2,70% | 2,2300 | 2,2300 | 2,1500 | 3.210 | ,00 |
| 29/1/2008 | 2,2200 | 0,00% | 2,2400 | 2,2400 | 2,1300 | 4.700 | ,00 |
| 28/1/2008 | 2,2200 | 0,45% | 2,2100 | 2,2200 | 2,1500 | 950 | ,00 |
| 25/1/2008 | 2,2100 | 1,84% | 2,2500 | 2,2600 | 2,1800 | 4.265 | ,00 |
| 24/1/2008 | 2,1700 | -3,13% | 2,3000 | 2,3000 | 2,1200 | 12.590 | ,00 |
| 23/1/2008 | 2,2400 | 2,28% | 2,3300 | 2,4000 | 2,1000 | 9.282 | ,00 |
| 22/1/2008 | 2,1900 | -0,90% | 2,1000 | 2,1900 | 2,0300 | 3.729 | ,00 |
| 21/1/2008 | 2,2100 | -2,64% | 2,2600 | 2,2600 | 2,0500 | 8.052 | ,00 |
| 18/1/2008 | 2,2700 | -0,44% | 2,2700 | 2,2700 | 2,2500 | 312 | ,00 |
| 17/1/2008 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2000 | 5.000 | ,00 |
| 16/1/2008 | 2,3000 | -2,95% | 2,3700 | 2,3700 | 2,2700 | 5.851 | ,00 |
| 15/1/2008 | 2,3700 | -0,84% | 2,3900 | 2,3900 | 2,2100 | 9.658 | ,00 |
| 14/1/2008 | 2,3900 | -2,45% | 2,3900 | 2,4700 | 2,3800 | 4.523 | ,00 |
| 11/1/2008 | 2,4500 | -3,16% | 2,4300 | 2,5100 | 2,3500 | 11.620 | ,00 |
| 10/1/2008 | 2,5300 | -2,32% | 2,5200 | 2,5500 | 2,4200 | 9.439 | ,00 |
| 09/1/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,4400 | 11.190 | ,00 |
| 08/1/2008 | 2,5900 | -8,80% | 2,7800 | 2,7800 | 2,5700 | 25.404 | ,00 |
| 07/1/2008 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 840 | ,00 |
| 04/1/2008 | 2,8400 | 0,71% | 2,8000 | 2,8500 | 2,7400 | 5.301 | ,00 |
| 03/1/2008 | 2,8200 | -1,74% | 2,8700 | 2,8700 | 2,7900 | 7.214 | ,00 |
| 02/1/2008 | 2,8700 | -0,35% | 2,8100 | 2,8700 | 2,8000 | 1.500 | ,00 |
| 31/12/2007 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 420 | 1.209,60 |
| 28/12/2007 | 2,8800 | 1,05% | 2,7900 | 2,8800 | 2,7400 | 7.580 | 21.166,14 |
| 27/12/2007 | 2,8500 | -2,73% | 2,8100 | 2,8800 | 2,7800 | 8.370 | 23.479,95 |
| 24/12/2007 | 2,9300 | 0,00% | 2,9500 | 2,9500 | 2,9300 | 1.550 | 4.548,10 |
| 21/12/2007 | 2,9300 | -1,68% | 2,9100 | 2,9600 | 2,9000 | 3.820 | 11.146,80 |
| 20/12/2007 | 2,9800 | 0,34% | 2,9700 | 2,9800 | 2,9000 | 6.600 | 19.393,00 |
| 19/12/2007 | 2,9700 | 1,02% | 2,8500 | 2,9700 | 2,8100 | 8.850 | 25.769,55 |
| 18/12/2007 | 2,9400 | -1,67% | 2,9200 | 2,9500 | 2,9100 | 4.895 | 14.314,65 |
| 17/12/2007 | 2,9900 | 0,00% | 2,9000 | 2,9900 | 2,8900 | 6.450 | 18.722,35 |
| 14/12/2007 | 2,9900 | 0,34% | 2,9700 | 3,0000 | 2,9700 | 7.000 | 20.843,48 |
| 13/12/2007 | 2,9800 | -0,67% | 2,9200 | 3,0000 | 2,9200 | 1.250 | 3.680,68 |
| 12/12/2007 | 3,0000 | 2,39% | 2,8400 | 3,1000 | 2,8400 | 10.651 | 31.937,89 |
| 11/12/2007 | 2,9300 | -1,35% | 2,9300 | 3,0000 | 2,9000 | 5.310 | 15.676,90 |
| 10/12/2007 | 2,9700 | 2,41% | 2,8200 | 2,9700 | 2,8200 | 10.830 | 31.525,92 |
| 07/12/2007 | 2,9000 | 0,00% | 2,9100 | 2,9300 | 2,7800 | 9.400 | 26.805,20 |
| 06/12/2007 | 2,9000 | 0,00% | 2,8300 | 2,9000 | 2,8100 | 1.890 | 5.363,40 |
| 05/12/2007 | 2,9000 | 2,84% | 2,7200 | 2,9000 | 2,7200 | 2.619 | 7.391,50 |
| 04/12/2007 | 2,8200 | 1,81% | 2,7000 | 2,8200 | 2,5700 | 8.355 | 23.093,69 |
| 03/12/2007 | 2,7700 | 0,36% | 2,7500 | 2,7700 | 2,6900 | 3.408 | 9.333,04 |
| 30/11/2007 | 2,7600 | 1,85% | 2,6900 | 2,7600 | 2,6900 | 7.980 | 21.566,54 |
| 29/11/2007 | 2,7100 | -0,73% | 2,7500 | 2,7500 | 2,6600 | 1.910 | 5.126,40 |
| 28/11/2007 | 2,7300 | 1,11% | 2,6400 | 2,7500 | 2,6400 | 2.430 | 6.619,38 |
| 27/11/2007 | 2,7000 | -2,53% | 2,7100 | 2,7300 | 2,6500 | 11.000 | 29.545,94 |
| 26/11/2007 | 2,7700 | 0,00% | 2,7900 | 2,7900 | 2,7000 | 5.301 | 1.450.580,00 |
| 23/11/2007 | 2,7700 | 0,73% | 2,7600 | 2,8400 | 2,6900 | 13.462 | 37.173,98 |
| 22/11/2007 | 2,7500 | -2,14% | 2,7600 | 2,7600 | 2,7400 | 10.800 | 29.700,00 |
| 21/11/2007 | 2,8100 | -3,44% | 2,8400 | 2,8700 | 2,7100 | 6.770 | 18.959,00 |
| 20/11/2007 | 2,9100 | 0,00% | 2,8200 | 2,9100 | 2,8100 | 7.203 | 2.066.006,00 |
| 19/11/2007 | 2,9100 | -1,02% | 2,8800 | 2,9200 | 2,8400 | 7.400 | 21.212,50 |
| 16/11/2007 | 2,9400 | -0,34% | 2,9400 | 2,9400 | 2,9400 | 500 | 1.470,00 |
| 15/11/2007 | 2,9500 | 0,00% | 2,9400 | 2,9700 | 2,9000 | 16.560 | 48.694,10 |
| 14/11/2007 | 2,9500 | 0,00% | 2,9400 | 2,9500 | 2,9000 | 15.615 | 39.992,00 |
| 13/11/2007 | 2,9500 | 0,34% | 2,8900 | 2,9500 | 2,8200 | 9.753 | 2.842.774,00 |
| 12/11/2007 | 2,9400 | -1,01% | 2,9600 | 2,9600 | 2,8100 | 19.490 | 56.558,55 |
| 09/11/2007 | 2,9700 | -1,00% | 2,9700 | 2,9700 | 2,8600 | 7.980 | 23.464,00 |
| 08/11/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9000 | 4.250 | 12.552,00 |
| 07/11/2007 | 3,0000 | 0,33% | 3,0000 | 3,0000 | 2,9600 | 5.390 | 16.027,00 |
| 06/11/2007 | 2,9900 | 0,00% | 3,0000 | 3,0000 | 2,9400 | 6.380 | 19.064,00 |
| 05/11/2007 | 2,9900 | -0,33% | 2,9200 | 3,0200 | 2,9200 | 14.410 | 43.062,40 |
| 02/11/2007 | 3,0000 | 0,00% | 2,9000 | 3,0400 | 2,9000 | 8.856 | 26.565,02 |
| 01/11/2007 | 3,0000 | -1,32% | 3,0000 | 3,0600 | 2,8900 | 10.514 | 31.642,66 |
| 31/10/2007 | 3,0400 | 0,00% | 3,0200 | 3,0400 | 2,9700 | 9.753 | 29.386,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|