| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΣΦΑΚΙΑΝΑΚΗΣ Α.Ε.Β.Ε. (ΣΦΑ)
0,3400 €
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 |
|---|---|---|---|---|---|---|---|
| 05/1/2009 | 5,6300 | -6,85% | 6,0440 | 6,0440 | 5,5880 | 2.177 | ,00 |
| 02/1/2009 | 6,0440 | 2,82% | 6,0440 | 6,2090 | 6,0440 | 242 | ,00 |
| 31/12/2008 | 5,8780 | 0,00% | 6,0440 | 6,0440 | 5,8780 | 1.128 | ,00 |
| 30/12/2008 | 5,8780 | 3,65% | 5,8370 | 5,8780 | 5,7950 | 1.734 | ,00 |
| 29/12/2008 | 5,6710 | 0,00% | 5,6300 | 5,8370 | 5,6300 | 725 | ,00 |
| 24/12/2008 | 5,6710 | 1,49% | 5,6300 | 5,7130 | 5,5060 | 487 | ,00 |
| 23/12/2008 | 5,5880 | 3,85% | 5,5880 | 5,6300 | 5,3400 | 2.785 | ,00 |
| 22/12/2008 | 5,3810 | -11,57% | 6,0020 | 6,0440 | 5,3810 | 715 | ,00 |
| 19/12/2008 | 6,0850 | 13,95% | 5,5060 | 6,0850 | 5,1740 | 2.207 | ,00 |
| 18/12/2008 | 5,3400 | -6,53% | 5,7950 | 5,9190 | 4,8430 | 3.459 | ,00 |
| 17/12/2008 | 5,7130 | -4,82% | 5,8370 | 5,9190 | 5,7130 | 1.362 | ,00 |
| 16/12/2008 | 6,0020 | -3,33% | 6,1270 | 6,1270 | 6,0020 | 952 | ,00 |
| 15/12/2008 | 6,2090 | -2,60% | 6,1680 | 6,2090 | 6,1270 | 428 | ,00 |
| 12/12/2008 | 6,3750 | -4,94% | 6,4160 | 6,4160 | 6,1680 | 487 | ,00 |
| 11/12/2008 | 6,7060 | 8,00% | 6,0020 | 6,7890 | 5,7950 | 592 | ,00 |
| 10/12/2008 | 6,2090 | -3,86% | 6,4580 | 6,4580 | 6,1270 | 971 | ,00 |
| 09/12/2008 | 6,4580 | 0,00% | 6,4580 | 6,4580 | 6,4160 | 168 | ,00 |
| 08/12/2008 | 6,4580 | 7,60% | 6,2090 | 6,4580 | 6,0440 | 1.437 | ,00 |
| 05/12/2008 | 6,0020 | -1,36% | 6,0440 | 6,0440 | 6,0020 | 268 | ,00 |
| 04/12/2008 | 6,0850 | 0,68% | 6,2090 | 6,2090 | 5,9610 | 1.058 | ,00 |
| 03/12/2008 | 6,0440 | 0,70% | 5,9610 | 6,1680 | 5,9610 | 1.063 | ,00 |
| 02/12/2008 | 6,0020 | -2,04% | 5,7130 | 6,0850 | 5,5880 | 3.080 | ,00 |
| 01/12/2008 | 6,1270 | 2,08% | 6,0020 | 6,2090 | 6,0020 | 792 | ,00 |
| 28/11/2008 | 6,0020 | -8,81% | 6,3750 | 6,3750 | 5,9610 | 5.109 | ,00 |
| 27/11/2008 | 6,5820 | -3,63% | 6,8720 | 6,9540 | 6,5820 | 2.411 | ,00 |
| 26/11/2008 | 6,8300 | -1,20% | 6,7060 | 6,9960 | 6,7060 | 610 | ,00 |
| 25/11/2008 | 6,9130 | -1,19% | 7,2030 | 7,2030 | 6,8720 | 1.128 | ,00 |
| 24/11/2008 | 6,9960 | -1,74% | 7,1200 | 7,2440 | 6,8300 | 36.488 | ,00 |
| 21/11/2008 | 7,1200 | 1,18% | 6,7060 | 7,2440 | 6,6230 | 472 | ,00 |
| 20/11/2008 | 7,0370 | -2,86% | 6,9960 | 7,2030 | 6,9540 | 753 | ,00 |
| 19/11/2008 | 7,2440 | 1,16% | 7,2440 | 7,9480 | 7,1200 | 62.608 | ,00 |
| 18/11/2008 | 7,1610 | 1,16% | 6,9960 | 7,1610 | 6,9960 | 2.872 | ,00 |
| 17/11/2008 | 7,0790 | -7,56% | 7,6170 | 7,6170 | 6,9960 | 26.856 | ,00 |
| 14/11/2008 | 7,6580 | 3,94% | 7,8240 | 7,8650 | 7,5340 | 725 | ,00 |
| 13/11/2008 | 7,3680 | 0,00% | 7,1610 | 7,4100 | 7,0370 | 388 | ,00 |
| 12/11/2008 | 7,3680 | -1,11% | 7,2860 | 7,6170 | 7,2440 | 2.681 | ,00 |
| 11/11/2008 | 7,4510 | -4,77% | 7,5750 | 7,5750 | 7,3680 | 1.581 | ,00 |
| 10/11/2008 | 7,8240 | 1,61% | 8,1550 | 8,2380 | 7,8240 | 1.854 | ,00 |
| 07/11/2008 | 7,7000 | -2,10% | 7,7000 | 7,7820 | 7,6580 | 321 | ,00 |
| 06/11/2008 | 7,8650 | -7,76% | 8,2790 | 8,2790 | 7,7410 | 2.779 | ,00 |
| 05/11/2008 | 8,5270 | 0,48% | 8,8590 | 8,8590 | 8,3210 | 3.423 | ,00 |
| 04/11/2008 | 8,4860 | 6,22% | 8,2380 | 8,6520 | 8,0310 | 5.085 | ,00 |
| 03/11/2008 | 7,9890 | 14,19% | 7,7820 | 8,7340 | 7,7820 | 2.718 | ,00 |
| 31/10/2008 | 6,9960 | 3,05% | 6,6230 | 7,1200 | 6,6230 | 7.722 | ,00 |
| 30/10/2008 | 6,7890 | -4,10% | 7,2440 | 7,2440 | 6,7470 | 2.927 | ,00 |
| 29/10/2008 | 7,0790 | 1,80% | 7,8240 | 7,8240 | 6,7890 | 7.797 | ,00 |
| 27/10/2008 | 6,9540 | 0,00% | 6,3340 | 6,9540 | 6,2920 | 5.269 | ,00 |
| 24/10/2008 | 6,9540 | -11,12% | 7,1200 | 7,6580 | 6,6230 | 9.650 | ,00 |
| 23/10/2008 | 7,8240 | -3,07% | 8,0310 | 8,0310 | 6,9540 | 4.224 | ,00 |
| 22/10/2008 | 8,0720 | -2,99% | 8,1140 | 8,2790 | 7,8650 | 2.070 | ,00 |
| 21/10/2008 | 8,3210 | -0,49% | 8,4860 | 8,6100 | 8,2790 | 1.757 | ,00 |
| 20/10/2008 | 8,3620 | 3,59% | 8,0720 | 8,3620 | 8,0720 | 1.968 | ,00 |
| 17/10/2008 | 8,0720 | -8,45% | 8,9000 | 8,9000 | 7,9480 | 4.050 | ,00 |
| 16/10/2008 | 8,8170 | -3,18% | 8,5270 | 9,0240 | 8,5270 | 3.423 | ,00 |
| 15/10/2008 | 9,1070 | -6,38% | 8,9410 | 9,2730 | 8,8590 | 6.503 | ,00 |
| 14/10/2008 | 9,7280 | 8,29% | 9,3140 | 9,8930 | 9,3140 | 6.176 | ,00 |
| 13/10/2008 | 8,9830 | 14,21% | 8,5690 | 9,1070 | 8,4860 | 3.392 | ,00 |
| 10/10/2008 | 7,8650 | -6,87% | 8,2790 | 8,2790 | 7,6170 | 4.345 | ,00 |
| 09/10/2008 | 8,4450 | 4,08% | 8,2790 | 8,4860 | 8,1960 | 2.296 | ,00 |
| 08/10/2008 | 8,1140 | -2,97% | 7,7000 | 8,2790 | 7,6170 | 17.917 | ,00 |
| 07/10/2008 | 8,3620 | 0,49% | 8,8590 | 9,0660 | 8,2790 | 14.624 | ,00 |
| 06/10/2008 | 8,3210 | -9,46% | 8,8590 | 8,8590 | 8,1140 | 24.242 | ,00 |
| 03/10/2008 | 9,1900 | -11,20% | 10,1420 | 10,1420 | 8,9830 | 30.379 | ,00 |
| 02/10/2008 | 10,3490 | -11,66% | 11,7560 | 11,7560 | 10,2250 | 10.583 | ,00 |
| 01/10/2008 | 11,7150 | -5,67% | 12,4190 | 12,4190 | 11,4670 | 5.264 | ,00 |
| 30/9/2008 | 12,4190 | -4,45% | 12,4190 | 12,8330 | 12,2530 | 4.272 | ,00 |
| 29/9/2008 | 12,9980 | -8,19% | 13,8260 | 13,8260 | 12,8330 | 39.730 | ,00 |
| 26/9/2008 | 14,1570 | -0,58% | 14,2400 | 14,4060 | 13,7430 | 1.286 | ,00 |
| 25/9/2008 | 14,2400 | -0,58% | 14,3230 | 14,3230 | 14,1570 | 377 | ,00 |
| 24/9/2008 | 14,3230 | -1,70% | 14,4060 | 14,5710 | 14,0740 | 4.162 | ,00 |
| 23/9/2008 | 14,5710 | -0,57% | 14,6540 | 14,6540 | 14,0740 | 1.826 | ,00 |
| 22/9/2008 | 14,6540 | -2,75% | 14,7370 | 14,9020 | 14,5710 | 2.207 | ,00 |
| 19/9/2008 | 15,0680 | 3,41% | 14,9850 | 15,1510 | 14,5710 | 2.783 | ,00 |
| 18/9/2008 | 14,5710 | 2,32% | 13,8260 | 14,5710 | 13,6600 | 2.745 | ,00 |
| 17/9/2008 | 14,2400 | 1,18% | 14,4880 | 14,4880 | 13,8260 | 2.927 | ,00 |
| 16/9/2008 | 14,0740 | -5,03% | 14,3230 | 15,2340 | 13,8260 | 9.555 | ,00 |
| 15/9/2008 | 14,8200 | -9,60% | 15,1510 | 15,3990 | 14,5710 | 7.815 | ,00 |
| 12/9/2008 | 16,3930 | -9,17% | 17,8000 | 17,8000 | 15,8130 | 14.101 | ,00 |
| 11/9/2008 | 18,0480 | -8,02% | 19,0420 | 19,0420 | 17,8000 | 3.022 | ,00 |
| 10/9/2008 | 19,6210 | -3,27% | 19,8700 | 19,8700 | 19,2070 | 1.785 | ,00 |
| 09/9/2008 | 20,2840 | -2,00% | 20,6150 | 20,6980 | 19,9530 | 3.558 | ,00 |
| 08/9/2008 | 20,6980 | 0,00% | 21,0290 | 21,0290 | 20,4490 | 1.728 | ,00 |
| 05/9/2008 | 20,6980 | -3,85% | 20,9460 | 21,0290 | 20,2010 | 3.419 | ,00 |
| 04/9/2008 | 21,5260 | -3,70% | 21,9400 | 22,0220 | 21,1120 | 2.611 | ,00 |
| 03/9/2008 | 22,3530 | -1,82% | 22,3530 | 22,6020 | 21,5260 | 3.430 | ,00 |
| 02/9/2008 | 22,7670 | -1,08% | 23,0160 | 23,0160 | 22,4360 | 1.968 | ,00 |
| 01/9/2008 | 23,0160 | -0,71% | 23,0160 | 23,0990 | 22,7670 | 2.090 | ,00 |
| 29/8/2008 | 23,1810 | -0,36% | 23,1810 | 23,1810 | 22,8500 | 539 | ,00 |
| 28/8/2008 | 23,2640 | -1,06% | 23,2640 | 23,2640 | 22,9330 | 591 | ,00 |
| 27/8/2008 | 23,5130 | 0,00% | 23,5130 | 23,5130 | 23,1810 | 524 | ,00 |
| 26/8/2008 | 23,5130 | -0,35% | 23,3470 | 23,5950 | 23,1810 | 2.253 | ,00 |
| 25/8/2008 | 23,5950 | 0,35% | 23,6780 | 23,6780 | 23,1810 | 496 | ,00 |
| 22/8/2008 | 23,5130 | -0,70% | 23,5950 | 23,5950 | 23,0990 | 1.225 | ,00 |
| 21/8/2008 | 23,6780 | -0,70% | 23,4300 | 23,9260 | 23,4300 | 1.338 | ,00 |
| 20/8/2008 | 23,8440 | -0,34% | 23,5950 | 24,0090 | 23,5130 | 1.483 | ,00 |
| 19/8/2008 | 23,9260 | -1,37% | 24,0920 | 24,0920 | 23,6780 | 900 | ,00 |
| 18/8/2008 | 24,2580 | 1,04% | 23,6780 | 24,3410 | 23,3470 | 3.273 | ,00 |
| 14/8/2008 | 24,0090 | 0,35% | 24,0090 | 24,0090 | 23,5950 | 565 | ,00 |
| 13/8/2008 | 23,9260 | -0,35% | 24,1750 | 24,1750 | 23,5950 | 643 | ,00 |
| 12/8/2008 | 24,0090 | -0,34% | 24,2580 | 24,2580 | 23,7610 | 459 | ,00 |
| 11/8/2008 | 24,0920 | -1,02% | 24,0090 | 24,5060 | 23,5950 | 1.863 | ,00 |
| 08/8/2008 | 24,3410 | -0,34% | 24,0090 | 24,4230 | 24,0090 | 3.810 | ,00 |
| 07/8/2008 | 24,4230 | -0,34% | 24,1750 | 24,5060 | 24,1750 | 1.433 | ,00 |
| 06/8/2008 | 24,5060 | -0,34% | 24,1750 | 25,0860 | 24,0090 | 1.605 | ,00 |
| 05/8/2008 | 24,5890 | 2,42% | 23,6780 | 24,6720 | 23,5950 | 1.788 | ,00 |
| 04/8/2008 | 24,0090 | 0,00% | 23,3470 | 24,0090 | 23,3470 | 573 | ,00 |
| 01/8/2008 | 24,0090 | 7,80% | 22,1880 | 24,0090 | 22,1880 | 939 | ,00 |
| 31/7/2008 | 22,2710 | -0,37% | 22,2710 | 22,8500 | 21,8570 | 650 | ,00 |
| 30/7/2008 | 22,3530 | 2,27% | 21,7740 | 22,4360 | 21,6910 | 1.664 | ,00 |
| 29/7/2008 | 21,8570 | -1,12% | 21,8570 | 22,0220 | 21,0290 | 1.466 | ,00 |
| 28/7/2008 | 22,1050 | 1,52% | 21,8570 | 22,1050 | 21,8570 | 320 | ,00 |
| 25/7/2008 | 21,7740 | -1,50% | 22,1880 | 22,1880 | 20,7800 | 2.111 | ,00 |
| 24/7/2008 | 22,1050 | 0,00% | 22,1050 | 22,6020 | 21,7740 | 2.689 | ,00 |
| 23/7/2008 | 22,1050 | -0,75% | 23,0160 | 23,3470 | 21,6080 | 2.376 | ,00 |
| 22/7/2008 | 22,2710 | 0,75% | 22,3530 | 22,3530 | 21,9400 | 1.468 | ,00 |
| 21/7/2008 | 22,1050 | 1,13% | 21,9400 | 22,1880 | 21,5260 | 2.806 | ,00 |
| 18/7/2008 | 21,8570 | -1,49% | 21,4430 | 21,8570 | 21,3600 | 2.062 | ,00 |
| 17/7/2008 | 22,1880 | 3,88% | 21,9400 | 22,2710 | 21,1120 | 5.127 | ,00 |
| 16/7/2008 | 21,3600 | -1,53% | 21,8570 | 21,9400 | 19,7870 | 7.204 | ,00 |
| 15/7/2008 | 21,6910 | -9,65% | 24,0920 | 24,0920 | 21,6910 | 2.838 | ,00 |
| 14/7/2008 | 24,0090 | -2,69% | 24,6720 | 25,3340 | 24,0090 | 1.708 | ,00 |
| 11/7/2008 | 24,6720 | -3,87% | 25,0030 | 25,6650 | 24,6720 | 2.068 | ,00 |
| 10/7/2008 | 25,6650 | -0,96% | 24,6720 | 25,6650 | 24,6720 | 2.678 | ,00 |
| 09/7/2008 | 25,9130 | 1,62% | 25,6650 | 26,0790 | 25,1680 | 1.613 | ,00 |
| 08/7/2008 | 25,5000 | -1,28% | 24,8370 | 25,5000 | 24,0090 | 5.016 | ,00 |
| 07/7/2008 | 25,8310 | 0,00% | 25,8310 | 26,3270 | 25,5000 | 3.345 | ,00 |
| 04/7/2008 | 25,8310 | -0,95% | 28,5630 | 28,5630 | 25,3340 | 2.261 | ,00 |
| 03/7/2008 | 26,0790 | 0,32% | 25,9130 | 26,0790 | 25,1680 | 3.467 | ,00 |
| 02/7/2008 | 25,9960 | -3,09% | 26,8240 | 27,5690 | 25,3340 | 4.662 | ,00 |
| 01/7/2008 | 26,8240 | 1,25% | 26,0790 | 28,5630 | 25,9960 | 867 | ,00 |
| 30/6/2008 | 26,4930 | -1,54% | 26,4930 | 26,9070 | 23,2640 | 1.800 | ,00 |
| 27/6/2008 | 26,9070 | -2,69% | 26,9070 | 27,1550 | 26,0790 | 4.689 | ,00 |
| 26/6/2008 | 27,6520 | -2,05% | 28,2320 | 28,2320 | 27,0730 | 1.558 | ,00 |
| 25/6/2008 | 28,2320 | 1,79% | 27,4040 | 28,3140 | 27,4040 | 1.925 | ,00 |
| 24/6/2008 | 27,7350 | -0,59% | 27,4860 | 28,2320 | 26,7410 | 4.028 | ,00 |
| 23/6/2008 | 27,9000 | -3,44% | 27,6520 | 28,1490 | 26,9900 | 3.110 | ,00 |
| 20/6/2008 | 28,8940 | -0,29% | 29,3080 | 29,3080 | 28,5630 | 2.866 | ,00 |
| 19/6/2008 | 28,9770 | 1,16% | 28,3970 | 28,9770 | 28,1490 | 2.079 | ,00 |
| 18/6/2008 | 28,6460 | -1,14% | 28,5630 | 28,8940 | 28,2320 | 3.773 | ,00 |
| 17/6/2008 | 28,9770 | 0,29% | 28,9770 | 29,0590 | 28,3970 | 5.817 | ,00 |
| 13/6/2008 | 28,8940 | -0,29% | 29,0590 | 29,1420 | 28,3970 | 3.794 | ,00 |
| 12/6/2008 | 28,9770 | -0,57% | 28,5630 | 28,9770 | 28,4800 | 2.442 | ,00 |
| 11/6/2008 | 29,1420 | -0,28% | 29,2250 | 29,3910 | 28,6460 | 2.759 | ,00 |
| 10/6/2008 | 29,2250 | -0,28% | 28,9770 | 29,2250 | 28,1490 | 3.961 | ,00 |
| 09/6/2008 | 29,3080 | -1,39% | 29,1420 | 29,3910 | 28,8940 | 3.523 | ,00 |
| 06/6/2008 | 29,7220 | 0,56% | 29,3080 | 29,7220 | 29,0590 | 8.088 | ,00 |
| 05/6/2008 | 29,5560 | -0,56% | 29,5560 | 29,6390 | 29,0590 | 2.503 | ,00 |
| 04/6/2008 | 29,7220 | 0,28% | 29,4730 | 29,7220 | 29,0590 | 3.389 | ,00 |
| 03/6/2008 | 29,6390 | 0,84% | 29,0590 | 29,6390 | 28,9770 | 90.420 | ,00 |
| 02/6/2008 | 29,3910 | -1,11% | 29,0590 | 29,7220 | 28,9770 | 5.312 | ,00 |
| 30/5/2008 | 29,7220 | 6,21% | 27,9830 | 29,8050 | 27,9830 | 12.633 | ,00 |
| 29/5/2008 | 27,9830 | 0,30% | 27,8180 | 27,9830 | 27,4040 | 1.237 | ,00 |
| 28/5/2008 | 27,9000 | 0,59% | 27,9830 | 27,9830 | 27,3210 | 1.548 | ,00 |
| 27/5/2008 | 27,7350 | -0,30% | 27,7350 | 27,9830 | 27,4040 | 1.085 | ,00 |
| 26/5/2008 | 27,8180 | 0,30% | 27,7350 | 27,8180 | 27,1550 | 2.835 | ,00 |
| 23/5/2008 | 27,7350 | 0,00% | 27,4860 | 27,9830 | 26,7410 | 6.586 | ,00 |
| 22/5/2008 | 27,7350 | -0,59% | 27,6520 | 27,7350 | 26,9070 | 10.112 | ,00 |
| 21/5/2008 | 27,9000 | 0,59% | 27,3210 | 27,9000 | 27,2380 | 3.028 | ,00 |
| 20/5/2008 | 27,7350 | -0,30% | 27,4040 | 27,8180 | 27,2380 | 2.756 | ,00 |
| 19/5/2008 | 27,8180 | 0,00% | 27,4860 | 27,8180 | 27,2380 | 4.493 | ,00 |
| 16/5/2008 | 27,8180 | 0,30% | 27,4860 | 27,9000 | 27,1550 | 1.790 | ,00 |
| 15/5/2008 | 27,7350 | 0,30% | 27,4860 | 27,9000 | 27,4860 | 1.454 | ,00 |
| 14/5/2008 | 27,6520 | 1,21% | 27,3210 | 27,6520 | 27,3210 | 2.351 | ,00 |
| 13/5/2008 | 27,3210 | 1,54% | 26,8240 | 27,6520 | 26,8240 | 5.144 | ,00 |
| 12/5/2008 | 26,9070 | -0,91% | 26,7410 | 27,3210 | 26,7410 | 943 | ,00 |
| 09/5/2008 | 27,1550 | -1,50% | 27,3210 | 27,3210 | 26,9070 | 794 | ,00 |
| 08/5/2008 | 27,5690 | -0,30% | 27,3210 | 27,7350 | 27,3210 | 1.755 | ,00 |
| 07/5/2008 | 27,6520 | 1,83% | 27,3210 | 27,7350 | 27,3210 | 2.671 | ,00 |
| 06/5/2008 | 27,1550 | -2,96% | 27,8180 | 28,3140 | 27,0730 | 2.454 | ,00 |
| 05/5/2008 | 27,9830 | 0,59% | 27,9000 | 28,2320 | 27,4860 | 1.844 | ,00 |
| 02/5/2008 | 27,8180 | -0,29% | 28,0660 | 28,0660 | 27,4860 | 1.458 | ,00 |
| 30/4/2008 | 27,9000 | 0,00% | 27,7350 | 28,0660 | 27,6520 | 1.785 | ,00 |
| 29/4/2008 | 27,9000 | 0,29% | 28,0660 | 28,0660 | 27,4860 | 1.291 | ,00 |
| 24/4/2008 | 27,8180 | 0,90% | 27,8180 | 28,0660 | 27,5690 | 4.916 | ,00 |
| 23/4/2008 | 27,5690 | -0,60% | 27,8180 | 28,1490 | 27,2380 | 2.121 | ,00 |
| 22/4/2008 | 27,7350 | 0,00% | 27,8180 | 27,9000 | 27,3210 | 2.888 | ,00 |
| 21/4/2008 | 27,7350 | 1,82% | 27,4860 | 27,9000 | 27,2380 | 3.828 | ,00 |
| 18/4/2008 | 27,2380 | 4,11% | 26,4930 | 27,3210 | 26,4930 | 5.299 | ,00 |
| 17/4/2008 | 26,1620 | 3,27% | 25,9960 | 26,1620 | 25,5000 | 2.155 | ,00 |
| 16/4/2008 | 25,3340 | 2,68% | 25,0030 | 25,9130 | 24,6720 | 3.502 | ,00 |
| 15/4/2008 | 24,6720 | -2,93% | 25,1680 | 25,4170 | 24,0090 | 5.007 | ,00 |
| 14/4/2008 | 25,4170 | -4,95% | 25,6650 | 26,0790 | 24,8370 | 3.255 | ,00 |
| 11/4/2008 | 26,7410 | -2,42% | 26,9900 | 26,9900 | 25,8310 | 2.126 | ,00 |
| 10/4/2008 | 27,4040 | -1,19% | 27,5690 | 27,7350 | 26,7410 | 3.213 | ,00 |
| 09/4/2008 | 27,7350 | -0,30% | 27,5690 | 27,7350 | 26,8240 | 2.778 | ,00 |
| 08/4/2008 | 27,8180 | -0,88% | 27,9000 | 27,9000 | 27,0730 | 1.884 | ,00 |
| 07/4/2008 | 28,0660 | 0,00% | 27,9000 | 28,2320 | 27,3210 | 2.619 | ,00 |
| 04/4/2008 | 28,0660 | -0,88% | 27,7350 | 28,1490 | 27,5690 | 1.998 | ,00 |
| 03/4/2008 | 28,3140 | -0,58% | 28,1490 | 28,3140 | 27,6520 | 1.152 | ,00 |
| 02/4/2008 | 28,4800 | 0,59% | 28,1490 | 28,4800 | 28,0660 | 1.401 | ,00 |
| 01/4/2008 | 28,3140 | 1,18% | 27,4040 | 28,9770 | 27,4040 | 1.481 | ,00 |
| 31/3/2008 | 27,9830 | 0,59% | 27,3210 | 27,9830 | 26,9070 | 2.829 | ,00 |
| 28/3/2008 | 27,8180 | -1,18% | 27,7350 | 27,9830 | 27,3210 | 1.147 | ,00 |
| 27/3/2008 | 28,1490 | 4,62% | 26,8240 | 28,5630 | 26,8240 | 4.680 | ,00 |
| 26/3/2008 | 26,9070 | 3,84% | 25,9960 | 26,9070 | 25,9130 | 122.763 | ,00 |
| 20/3/2008 | 25,9130 | -0,64% | 25,6650 | 25,9960 | 25,1680 | 121.962 | ,00 |
| 19/3/2008 | 26,0790 | 1,61% | 26,4100 | 26,4100 | 24,8370 | 1.317 | ,00 |
| 18/3/2008 | 25,6650 | 0,00% | 25,6650 | 26,0790 | 25,0030 | 2.422 | ,00 |
| 17/3/2008 | 25,6650 | -6,06% | 24,7540 | 26,2450 | 24,7540 | 3.410 | ,00 |
| 14/3/2008 | 27,3210 | 1,54% | 26,9070 | 27,7350 | 26,4930 | 1.577 | ,00 |
| 13/3/2008 | 26,9070 | -2,40% | 26,0790 | 26,9070 | 25,9130 | 2.020 | ,00 |
| 12/3/2008 | 27,5690 | 1,52% | 27,7350 | 27,9000 | 26,4930 | 1.875 | ,00 |
| 11/3/2008 | 27,1550 | 0,61% | 27,9000 | 27,9000 | 26,6590 | 1.058 | ,00 |
| 07/3/2008 | 26,9900 | -4,12% | 27,6520 | 27,6520 | 26,1620 | 2.805 | ,00 |
| 06/3/2008 | 28,1490 | -2,02% | 28,3140 | 28,3970 | 27,4860 | 1.390 | ,00 |
| 03/3/2008 | 28,7280 | 7,43% | 26,0790 | 28,7280 | 26,0790 | 2.611 | ,00 |
| 29/2/2008 | 26,7410 | -1,23% | 26,8240 | 26,8240 | 26,3270 | 935 | ,00 |
| 28/2/2008 | 27,0730 | -3,82% | 27,4860 | 27,4860 | 26,4100 | 1.948 | ,00 |
| 27/2/2008 | 28,1490 | 0,30% | 27,4860 | 28,1490 | 27,4860 | 110 | ,00 |
| 26/2/2008 | 28,0660 | 0,00% | 27,6520 | 28,1490 | 27,3210 | 504 | ,00 |
| 25/2/2008 | 28,0660 | -0,59% | 27,9830 | 28,1490 | 27,6520 | 833 | ,00 |
| 22/2/2008 | 28,2320 | -0,58% | 28,2320 | 28,3140 | 28,2320 | 314 | ,00 |
| 21/2/2008 | 28,3970 | 0,58% | 28,2320 | 28,3970 | 27,9000 | 507 | ,00 |
| 20/2/2008 | 28,2320 | 0,29% | 27,6520 | 28,2320 | 27,6520 | 266 | ,00 |
| 19/2/2008 | 28,1490 | 2,10% | 28,3970 | 28,5630 | 27,6520 | 1.548 | ,00 |
| 18/2/2008 | 27,5690 | -1,48% | 27,9830 | 27,9830 | 27,5690 | 507 | ,00 |
| 15/2/2008 | 27,9830 | -2,59% | 28,1490 | 28,5630 | 27,6520 | 1.227 | ,00 |
| 14/2/2008 | 28,7280 | 0,87% | 28,8110 | 28,8110 | 28,3970 | 2.276 | ,00 |
| 13/2/2008 | 28,4800 | 1,18% | 28,1490 | 28,4800 | 27,9830 | 5.119 | ,00 |
| 12/2/2008 | 28,1490 | -1,73% | 28,6460 | 28,7280 | 27,7350 | 3.634 | ,00 |
| 11/2/2008 | 28,6460 | 0,29% | 29,0590 | 29,0590 | 27,9830 | 2.683 | ,00 |
| 08/2/2008 | 28,5630 | 0,88% | 28,8940 | 28,9770 | 28,3140 | 417 | ,00 |
| 07/2/2008 | 28,3140 | -1,16% | 28,7280 | 28,8940 | 27,9000 | 2.473 | ,00 |
| 06/2/2008 | 28,6460 | -0,86% | 28,4800 | 28,7280 | 27,9000 | 2.216 | ,00 |
| 05/2/2008 | 28,8940 | -0,57% | 28,8940 | 28,8940 | 28,5630 | 882 | ,00 |
| 04/2/2008 | 29,0590 | -0,28% | 29,5560 | 29,5560 | 28,7280 | 2.192 | ,00 |
| 01/2/2008 | 29,1420 | 2,03% | 28,9770 | 29,8050 | 28,6460 | 5.004 | ,00 |
| 31/1/2008 | 28,5630 | -0,86% | 28,3140 | 28,7280 | 27,8180 | 1.533 | ,00 |
| 30/1/2008 | 28,8110 | -0,29% | 28,8940 | 28,9770 | 28,3140 | 2.369 | ,00 |
| 29/1/2008 | 28,8940 | 1,75% | 28,7280 | 29,0590 | 28,3970 | 3.593 | ,00 |
| 28/1/2008 | 28,3970 | -2,00% | 27,9830 | 28,5630 | 27,6520 | 2.131 | ,00 |
| 25/1/2008 | 28,9770 | 1,16% | 29,3910 | 29,4730 | 28,4800 | 3.148 | ,00 |
| 24/1/2008 | 28,6460 | 3,28% | 28,2320 | 29,0590 | 28,2320 | 7.287 | ,00 |
| 23/1/2008 | 27,7350 | -4,29% | 29,3910 | 29,8050 | 27,2380 | 11.897 | ,00 |
| 22/1/2008 | 28,9770 | -4,89% | 27,4860 | 29,3910 | 27,4860 | 15.846 | ,00 |
| 21/1/2008 | 30,4670 | -2,90% | 29,2250 | 30,6330 | 28,5630 | 12.692 | ,00 |
| 18/1/2008 | 31,3780 | 1,34% | 31,3780 | 31,4610 | 30,3010 | 9.843 | ,00 |
| 17/1/2008 | 30,9640 | 1,08% | 31,0470 | 31,8740 | 29,9700 | 11.442 | ,00 |
| 16/1/2008 | 30,6330 | -2,88% | 31,0470 | 31,0470 | 29,7220 | 5.062 | ,00 |
| 15/1/2008 | 31,5430 | -2,31% | 32,2060 | 32,6200 | 31,0470 | 10.849 | ,00 |
| 14/1/2008 | 32,2880 | 9,55% | 29,1420 | 32,2880 | 28,9770 | 14.549 | ,00 |
| 11/1/2008 | 29,4730 | -2,47% | 30,0530 | 30,1360 | 28,5630 | 14.616 | ,00 |
| 10/1/2008 | 30,2190 | -4,45% | 32,1230 | 32,1230 | 29,4730 | 6.744 | ,00 |
| 09/1/2008 | 31,6260 | -2,05% | 31,8740 | 32,2880 | 31,2120 | 6.715 | ,00 |
| 08/1/2008 | 32,2880 | 0,25% | 32,0400 | 32,9510 | 31,9570 | 9.348 | ,00 |
| 07/1/2008 | 32,2060 | -1,27% | 31,8740 | 32,6200 | 31,8740 | 3.625 | ,00 |
| 04/1/2008 | 32,6200 | -0,25% | 32,2880 | 33,1160 | 32,2880 | 8.650 | ,00 |
| 03/1/2008 | 32,7020 | -1,99% | 33,1990 | 33,1990 | 32,1230 | 7.934 | ,00 |
| 02/1/2008 | 33,3650 | 0,75% | 33,0340 | 33,4470 | 32,2880 | 10.680 | ,00 |
| 31/12/2007 | 33,1160 | 1,78% | 32,2880 | 33,1160 | 32,2880 | 1.763 | 57.603,42 |
| 28/12/2007 | 32,5370 | -1,26% | 32,2880 | 32,9510 | 31,9570 | 2.442 | 78.816,20 |
| 27/12/2007 | 32,9510 | 0,00% | 32,9510 | 33,5300 | 32,2880 | 4.430 | 145.539,46 |
| 24/12/2007 | 32,9510 | 1,27% | 32,2880 | 33,0340 | 32,2880 | 3.566 | 116.374,52 |
| 21/12/2007 | 32,5370 | 1,03% | 31,9570 | 32,6200 | 31,9570 | 5.629 | 181.420,10 |
| 20/12/2007 | 32,2060 | 2,64% | 31,3780 | 32,2060 | 31,3780 | 7.633 | 242.121,56 |
| 19/12/2007 | 31,3780 | -2,07% | 31,9570 | 32,1230 | 30,8810 | 2.858 | 90.080,82 |
| 18/12/2007 | 32,0400 | 1,04% | 31,7090 | 32,2880 | 31,4610 | 2.758 | 87.784,08 |
| 17/12/2007 | 31,7090 | -2,30% | 32,0400 | 32,0400 | 31,3780 | 1.393 | 44.151,72 |
| 14/12/2007 | 32,4540 | 0,51% | 32,2880 | 32,7850 | 31,8740 | 4.102 | 132.219,84 |
| 13/12/2007 | 32,2880 | -0,26% | 32,2880 | 32,6200 | 31,7090 | 4.842 | 155.228,12 |
| 12/12/2007 | 32,3710 | -1,01% | 32,7020 | 32,7020 | 31,7090 | 2.938 | 94.794,48 |
| 11/12/2007 | 32,7020 | -0,76% | 32,7850 | 33,4470 | 32,4540 | 5.017 | 165.200,66 |
| 10/12/2007 | 32,9510 | 3,92% | 32,5370 | 33,1160 | 32,2060 | 5.681 | 185.330,08 |
| 07/12/2007 | 31,7090 | -1,29% | 32,3710 | 33,0340 | 31,7090 | 15.679 | 502.137,32 |
| 06/12/2007 | 32,1230 | -4,43% | 33,6130 | 33,6960 | 32,1230 | 7.027 | 230.842,56 |
| 05/12/2007 | 33,6130 | 2,79% | 33,1160 | 33,6130 | 33,0340 | 6.921 | 230.928,40 |
| 04/12/2007 | 32,7020 | -3,19% | 33,5300 | 33,8610 | 32,4540 | 7.770 | 257.605,04 |
| 03/12/2007 | 33,7790 | 2,51% | 32,9510 | 34,7720 | 32,9510 | 8.274 | 279.272,94 |
| 30/11/2007 | 32,9510 | 2,84% | 32,0400 | 33,0340 | 31,5430 | 7.559 | 246.682,72 |
| 29/11/2007 | 32,0400 | 6,61% | 30,1360 | 32,3710 | 30,1360 | 13.056 | 409.612,90 |
| 28/11/2007 | 30,0530 | 1,97% | 29,8870 | 30,1360 | 29,3910 | 10.055 | 298.922,60 |
| 27/11/2007 | 29,4730 | 1,71% | 29,1420 | 29,9700 | 28,4800 | 11.417 | 335.060,04 |
| 26/11/2007 | 28,9770 | -0,85% | 29,4730 | 29,5560 | 28,1490 | 9.467 | 274.244,18 |
| 23/11/2007 | 29,2250 | 4,44% | 28,4800 | 29,3910 | 28,4800 | 6.078 | ,00 |
| 22/11/2007 | 27,9830 | -3,15% | 27,7350 | 28,6460 | 27,7350 | 8.630 | 419.545,76 |
| 21/11/2007 | 28,8940 | -4,90% | 29,3910 | 29,8050 | 27,7350 | 15.873 | 453.974,24 |
| 20/11/2007 | 30,3840 | -2,14% | 30,8810 | 31,0470 | 29,8050 | 7.312 | 223.295,86 |
| 19/11/2007 | 31,0470 | -3,60% | 32,2060 | 32,6200 | 30,3010 | 9.203 | 284.800,36 |
| 16/11/2007 | 32,2060 | 0,00% | 32,2060 | 32,2060 | 31,3780 | 5.586 | 161.914,46 |
| 15/11/2007 | 32,2060 | -2,75% | 33,2820 | 33,4470 | 31,5430 | 4.682 | 151.404,30 |
| 14/11/2007 | 33,1160 | 0,75% | 33,1160 | 33,5300 | 32,7020 | 7.102 | 235.705,90 |
| 13/11/2007 | 32,8680 | -0,75% | 32,9510 | 33,1160 | 31,9570 | 10.239 | 332.302,40 |
| 12/11/2007 | 33,1160 | -0,99% | 33,5300 | 34,1100 | 32,4540 | 13.497 | 451.471,62 |
| 09/11/2007 | 33,4470 | -0,98% | 33,9440 | 35,1860 | 32,8680 | 17.758 | 609.679,96 |
| 08/11/2007 | 33,7790 | 3,03% | 32,1230 | 34,2750 | 32,1230 | 15.749 | 531.535,42 |
| 07/11/2007 | 32,7850 | 2,59% | 32,1230 | 33,4470 | 31,7920 | 13.865 | 455.349,18 |
| 06/11/2007 | 31,9570 | 5,47% | 30,6330 | 32,2880 | 30,6330 | 4.748 | 150.982,80 |
| 05/11/2007 | 30,3010 | -3,43% | 31,3780 | 31,3780 | 30,2190 | 4.032 | 123.764,68 |
| 02/11/2007 | 31,3780 | 0,00% | 30,5500 | 31,5430 | 30,5500 | 4.757 | 148.680,90 |
| 01/11/2007 | 31,3780 | -3,81% | 32,2880 | 32,3710 | 31,0470 | 4.773 | 151.851,18 |
| 31/10/2007 | 32,6200 | -0,75% | 32,8680 | 32,8680 | 32,2880 | 2.189 | 70.948,86 |
| 30/10/2007 | 32,8680 | -0,75% | 32,7850 | 33,1160 | 32,7020 | 5.107 | 168.366,76 |
| 29/10/2007 | 33,1160 | 0,00% | 33,1160 | 33,1990 | 32,2880 | 5.614 | 184.660,16 |
| 26/10/2007 | 33,1160 | 2,56% | 31,7920 | 33,1160 | 31,7090 | 4.683 | 151.617,52 |
| 25/10/2007 | 32,2880 | -2,99% | 33,1160 | 33,6130 | 32,2880 | 5.621 | 185.366,88 |
| 24/10/2007 | 33,2820 | -1,95% | 33,6960 | 33,6960 | 33,1160 | 2.306 | 77.263,76 |
| 23/10/2007 | 33,9440 | 2,50% | 34,3580 | 34,6890 | 33,5300 | 4.793 | 162.809,64 |
| 22/10/2007 | 33,1160 | -2,91% | 33,1160 | 33,6960 | 32,6200 | 7.032 | 234.513,34 |
| 19/10/2007 | 34,1100 | 0,74% | 33,8610 | 34,8550 | 33,8610 | 6.747 | 230.975,22 |
| 18/10/2007 | 33,8610 | 0,00% | 33,4470 | 35,6000 | 33,4470 | 14.015 | 485.873,36 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|