| 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
ΤΕΧΝΙΚΕΣ ΕΚΔΟΣΕΙΣ (ΤΕΚΔΟ)
0,0060 €
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 |
|---|---|---|---|---|---|---|---|
| 02/7/2008 | 1,2100 | -5,47% | 1,1600 | 1,2300 | 1,1600 | 1.970 | ,00 |
| 01/7/2008 | 1,2800 | 0,79% | 1,2600 | 1,2800 | 1,2600 | 2.500 | ,00 |
| 30/6/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 27/6/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 26/6/2008 | 1,2700 | -1,55% | 1,2800 | 1,2800 | 1,1700 | 3.180 | ,00 |
| 25/6/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 24/6/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 23/6/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 20/6/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 19/6/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 18/6/2008 | 1,2900 | 4,88% | 1,2900 | 1,2900 | 1,2900 | 20 | ,00 |
| 17/6/2008 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2300 | 3.300 | ,00 |
| 13/6/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/6/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 11/6/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 10/6/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 09/6/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 06/6/2008 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 200 | ,00 |
| 05/6/2008 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 50 | ,00 |
| 04/6/2008 | 1,2100 | -2,42% | 1,2500 | 1,2500 | 1,1900 | 750 | ,00 |
| 03/6/2008 | 1,2400 | -1,59% | 1,1800 | 1,2600 | 1,1700 | 6.050 | ,00 |
| 02/6/2008 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 100 | ,00 |
| 30/5/2008 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 100 | ,00 |
| 29/5/2008 | 1,2400 | -5,34% | 1,3300 | 1,3300 | 1,2200 | 1.300 | ,00 |
| 28/5/2008 | 1,3100 | 3,97% | 1,3100 | 1,3100 | 1,3100 | 100 | ,00 |
| 27/5/2008 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2200 | 1.058 | ,00 |
| 26/5/2008 | 1,2600 | -1,56% | 1,2800 | 1,2800 | 1,2300 | 1.500 | ,00 |
| 23/5/2008 | 1,2800 | 0,00% | 1,2300 | 1,3300 | 1,2100 | 14.653 | ,00 |
| 22/5/2008 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 10 | ,00 |
| 21/5/2008 | 1,2700 | 4,10% | 1,2700 | 1,2700 | 1,2700 | 10 | ,00 |
| 20/5/2008 | 1,2200 | -0,81% | 1,2100 | 1,2700 | 1,2000 | 670 | ,00 |
| 19/5/2008 | 1,2300 | -1,60% | 1,1500 | 1,2900 | 1,1500 | 900 | ,00 |
| 16/5/2008 | 1,2500 | 2,46% | 1,2000 | 1,3000 | 1,2000 | 6.331 | ,00 |
| 15/5/2008 | 1,2200 | -6,15% | 1,2100 | 1,2300 | 1,2100 | 2.080 | ,00 |
| 14/5/2008 | 1,3000 | 2,36% | 1,2900 | 1,3100 | 1,2900 | 736 | ,00 |
| 13/5/2008 | 1,2700 | -4,51% | 1,2200 | 1,3100 | 1,2200 | 147 | ,00 |
| 12/5/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 09/5/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 08/5/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 07/5/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 06/5/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 05/5/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 100 | ,00 |
| 02/5/2008 | 1,3300 | 7,26% | 1,3300 | 1,3300 | 1,3300 | 20 | ,00 |
| 30/4/2008 | 1,2400 | 2,48% | 1,2300 | 1,2600 | 1,2200 | 40.900 | ,00 |
| 29/4/2008 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/4/2008 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/4/2008 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/4/2008 | 1,2100 | 5,22% | 1,2000 | 1,2100 | 1,2000 | 5.130 | ,00 |
| 21/4/2008 | 1,1500 | -6,50% | 1,1100 | 1,1900 | 1,1100 | 2.130 | ,00 |
| 18/4/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 17/4/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 16/4/2008 | 1,2300 | 2,50% | 1,2700 | 1,2700 | 1,2300 | 3.170 | ,00 |
| 15/4/2008 | 1,2000 | -0,83% | 1,1700 | 1,2400 | 1,1700 | 7.464 | ,00 |
| 14/4/2008 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 11/4/2008 | 1,2100 | -3,97% | 1,2300 | 1,2500 | 1,2000 | 13.100 | ,00 |
| 10/4/2008 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,2200 | 1.850 | ,00 |
| 09/4/2008 | 1,2500 | 1,63% | 1,1700 | 1,2800 | 1,1700 | 13.000 | ,00 |
| 08/4/2008 | 1,2300 | -0,81% | 1,2900 | 1,2900 | 1,2000 | 8.730 | ,00 |
| 07/4/2008 | 1,2400 | -3,88% | 1,2400 | 1,2400 | 1,2400 | 1.500 | ,00 |
| 04/4/2008 | 1,2900 | -3,01% | 1,3100 | 1,3100 | 1,2700 | 19.000 | ,00 |
| 03/4/2008 | 1,3300 | 3,10% | 1,3200 | 1,3400 | 1,3000 | 5.840 | ,00 |
| 02/4/2008 | 1,2900 | 4,88% | 1,2500 | 1,3500 | 1,2500 | 47.823 | ,00 |
| 01/4/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 31/3/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 28/3/2008 | 1,2300 | 0,00% | 1,2300 | 1,2800 | 1,1900 | 4.520 | ,00 |
| 27/3/2008 | 1,2300 | -0,81% | 1,1700 | 1,2400 | 1,1700 | 5.903 | ,00 |
| 26/3/2008 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,1600 | 5.020 | ,00 |
| 20/3/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/3/2008 | 1,2500 | -7,41% | 1,3500 | 1,3500 | 1,2200 | 24.440 | ,00 |
| 18/3/2008 | 1,3500 | 3,05% | 1,3500 | 1,3500 | 1,3500 | 150 | ,00 |
| 17/3/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 14/3/2008 | 1,3100 | -2,96% | 1,3400 | 1,3400 | 1,2700 | 8.650 | ,00 |
| 13/3/2008 | 1,3500 | 0,75% | 1,3200 | 1,4200 | 1,3000 | 6.550 | ,00 |
| 12/3/2008 | 1,3400 | -2,90% | 1,3300 | 1,3700 | 1,3000 | 12.640 | ,00 |
| 11/3/2008 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 07/3/2008 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/3/2008 | 1,3800 | 5,34% | 1,3700 | 1,3900 | 1,3700 | 5.002 | ,00 |
| 03/3/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 29/2/2008 | 1,3100 | 3,15% | 1,2300 | 1,3400 | 1,2300 | 2.060 | ,00 |
| 28/2/2008 | 1,2700 | 0,00% | 1,2100 | 1,3400 | 1,2100 | 11.890 | ,00 |
| 27/2/2008 | 1,2700 | -2,31% | 1,2500 | 1,3000 | 1,2500 | 278 | ,00 |
| 26/2/2008 | 1,3000 | -6,47% | 1,3100 | 1,3600 | 1,2900 | 21.260 | ,00 |
| 25/2/2008 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3900 | 500 | ,00 |
| 22/2/2008 | 1,3700 | 1,48% | 1,3100 | 1,4000 | 1,3100 | 2.200 | ,00 |
| 21/2/2008 | 1,3500 | -4,26% | 1,3500 | 1,3600 | 1,3400 | 8.924 | ,00 |
| 20/2/2008 | 1,4100 | 2,92% | 1,4100 | 1,4100 | 1,4100 | 360 | ,00 |
| 19/2/2008 | 1,3700 | -4,86% | 1,3800 | 1,4200 | 1,3700 | 1.550 | ,00 |
| 18/2/2008 | 1,4400 | -0,69% | 1,3500 | 1,4600 | 1,3500 | 1.200 | ,00 |
| 15/2/2008 | 1,4500 | 4,32% | 1,4500 | 1,4900 | 1,4300 | 42.750 | ,00 |
| 14/2/2008 | 1,3900 | 3,73% | 1,3400 | 1,4200 | 1,3200 | 27.250 | ,00 |
| 13/2/2008 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3400 | 2.000 | ,00 |
| 12/2/2008 | 1,3200 | 3,13% | 1,3000 | 1,3400 | 1,3000 | 1.000 | ,00 |
| 11/2/2008 | 1,2800 | -1,54% | 1,3000 | 1,3600 | 1,2500 | 2.550 | ,00 |
| 08/2/2008 | 1,3000 | -1,52% | 1,2900 | 1,3100 | 1,2900 | 3.160 | ,00 |
| 07/2/2008 | 1,3200 | 2,33% | 1,3200 | 1,3200 | 1,3200 | 200 | ,00 |
| 06/2/2008 | 1,2900 | 0,78% | 1,2700 | 1,3400 | 1,2700 | 12.220 | ,00 |
| 05/2/2008 | 1,2800 | 2,40% | 1,2600 | 1,2900 | 1,2600 | 2.000 | ,00 |
| 04/2/2008 | 1,2500 | 2,46% | 1,2500 | 1,2700 | 1,2300 | 27.470 | ,00 |
| 01/2/2008 | 1,2200 | 0,83% | 1,1500 | 1,2500 | 1,1500 | 3.420 | ,00 |
| 31/1/2008 | 1,2100 | -2,42% | 1,2100 | 1,2100 | 1,2000 | 8.010 | ,00 |
| 30/1/2008 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 100 | ,00 |
| 29/1/2008 | 1,2300 | 2,50% | 1,2700 | 1,2700 | 1,2200 | 8.600 | ,00 |
| 28/1/2008 | 1,2000 | 0,00% | 1,1100 | 1,2000 | 1,1100 | 1.270 | ,00 |
| 25/1/2008 | 1,2000 | 2,56% | 1,1800 | 1,2200 | 1,1700 | 26.000 | ,00 |
| 24/1/2008 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1600 | 13.000 | ,00 |
| 23/1/2008 | 1,1600 | 3,57% | 1,1600 | 1,1600 | 1,1600 | 1.000 | ,00 |
| 22/1/2008 | 1,1200 | -2,61% | 1,0900 | 1,1400 | 1,0600 | 52.340 | ,00 |
| 21/1/2008 | 1,1500 | 1,77% | 1,1200 | 1,1600 | 1,1200 | 500 | ,00 |
| 18/1/2008 | 1,1300 | 0,89% | 1,1500 | 1,1500 | 1,0800 | 700 | ,00 |
| 17/1/2008 | 1,1200 | 1,82% | 1,0700 | 1,1700 | 1,0700 | 7.020 | ,00 |
| 16/1/2008 | 1,1000 | -4,35% | 1,1000 | 1,1000 | 1,1000 | 2.000 | ,00 |
| 15/1/2008 | 1,1500 | -3,36% | 1,1200 | 1,1800 | 1,1100 | 3.000 | ,00 |
| 14/1/2008 | 1,1900 | 6,25% | 1,1000 | 1,2200 | 1,1000 | 6.650 | ,00 |
| 11/1/2008 | 1,1200 | 2,75% | 1,1200 | 1,1300 | 1,1000 | 26.130 | ,00 |
| 10/1/2008 | 1,0900 | 1,87% | 1,0900 | 1,1000 | 1,0300 | 17.366 | ,00 |
| 09/1/2008 | 1,0700 | 2,88% | 1,0700 | 1,0700 | 1,0700 | 500 | ,00 |
| 08/1/2008 | 1,0400 | -3,70% | 1,0400 | 1,0800 | 1,0400 | 15.540 | ,00 |
| 07/1/2008 | 1,0800 | 0,00% | 1,0300 | 1,1000 | 1,0300 | 8.356 | ,00 |
| 04/1/2008 | 1,0800 | 3,85% | 1,0400 | 1,0900 | 1,0400 | 240 | ,00 |
| 03/1/2008 | 1,0400 | -4,59% | 1,0100 | 1,0800 | 1,0100 | 4.460 | ,00 |
| 02/1/2008 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0800 | 1.559 | ,00 |
| 31/12/2007 | 1,0800 | 0,93% | 1,0900 | 1,0900 | 1,0300 | 1.200 | 1.299,00 |
| 28/12/2007 | 1,0700 | -3,60% | 1,0400 | 1,0800 | 1,0400 | 232 | 247,56 |
| 27/12/2007 | 1,1100 | 2,78% | 1,1000 | 1,1100 | 1,1000 | 150 | 165,98 |
| 24/12/2007 | 1,0800 | 3,85% | 1,0200 | 1,0800 | 1,0200 | 520 | 560,40 |
| 21/12/2007 | 1,0400 | -1,89% | 1,0300 | 1,0600 | 1,0200 | 4.548 | 4.721,01 |
| 20/12/2007 | 1,0600 | -5,36% | 1,0300 | 1,0900 | 1,0300 | 1.800 | 1.902,00 |
| 14/12/2007 | 1,1200 | -1,75% | 1,0600 | 1,1300 | 1,0600 | 220 | 246,70 |
| 12/12/2007 | 1,1400 | 3,64% | 1,1400 | 1,1400 | 1,1400 | 50 | 57,00 |
| 11/12/2007 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 16.100 | 17.710,00 |
| 10/12/2007 | 1,0700 | -4,46% | 1,0700 | 1,1000 | 1,0600 | 55 | 59,00 |
| 06/12/2007 | 1,1200 | 3,70% | 1,1100 | 1,1500 | 1,1000 | 16.283 | 18.189,33 |
| 05/12/2007 | 1,0800 | 0,00% | 1,0200 | 1,0900 | 1,0200 | 370 | 400,10 |
| 04/12/2007 | 1,0800 | -3,57% | 1,0800 | 1,0800 | 1,0800 | 20 | 21,60 |
| 30/11/2007 | 1,1200 | -0,88% | 1,1400 | 1,1400 | 1,0900 | 1.530 | 1.708,60 |
| 29/11/2007 | 1,1300 | 3,67% | 1,0900 | 1,1300 | 1,0900 | 7.977 | 9.012,21 |
| 28/11/2007 | 1,0900 | -1,80% | 1,0700 | 1,1500 | 1,0300 | 12.270 | 13.346,43 |
| 27/11/2007 | 1,1100 | -3,48% | 1,1100 | 1,1100 | 1,1100 | 40 | 44,40 |
| 26/11/2007 | 1,1500 | 5,50% | 1,1500 | 1,1500 | 1,1500 | 100 | 115,00 |
| 23/11/2007 | 1,0900 | 5,83% | 1,0900 | 1,1000 | 1,0500 | 3.200 | 3.478,00 |
| 22/11/2007 | 1,0300 | -2,83% | 0,9600 | 1,1100 | 0,9600 | 6.012 | 6.188,00 |
| 21/11/2007 | 1,0600 | -4,50% | 1,0500 | 1,0800 | 1,0000 | 2.441 | 2.575,00 |
| 20/11/2007 | 1,1100 | -1,77% | 1,0900 | 1,1300 | 1,0800 | 2.480 | 275.090,00 |
| 19/11/2007 | 1,1300 | -3,42% | 1,1700 | 1,1700 | 1,1100 | 7.580 | 8.556,40 |
| 16/11/2007 | 1,1700 | -3,31% | 1,1800 | 1,1800 | 1,1000 | 14.700 | 17.149,00 |
| 15/11/2007 | 1,2100 | 3,42% | 1,1900 | 1,2100 | 1,1900 | 23.500 | 28.412,80 |
| 14/11/2007 | 1,1700 | 0,00% | 1,1000 | 1,1900 | 1,1000 | 180 | 210,60 |
| 13/11/2007 | 1,1700 | -0,85% | 1,1000 | 1,1800 | 1,1000 | 150 | 17.510,00 |
| 09/11/2007 | 1,1800 | 0,85% | 1,1200 | 1,1800 | 1,1200 | 7.300 | 8.586,00 |
| 08/11/2007 | 1,1700 | -1,68% | 1,0900 | 1,1700 | 1,0900 | 3.334 | 3.899,38 |
| 07/11/2007 | 1,1900 | 5,31% | 1,0900 | 1,1900 | 1,0900 | 3.260 | 3.865,00 |
| 06/11/2007 | 1,1300 | -0,88% | 1,1100 | 1,1400 | 1,1100 | 460 | 518,00 |
| 05/11/2007 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 130 | 148,00 |
| 02/11/2007 | 1,1200 | -5,08% | 1,1200 | 1,1700 | 1,1100 | 6.420 | 7.222,00 |
| 01/11/2007 | 1,1800 | 0,00% | 1,1400 | 1,1800 | 1,1400 | 9.540 | 11.238,80 |
| 31/10/2007 | 1,1800 | 3,51% | 1,1300 | 1,2000 | 1,1200 | 850 | 999,00 |
| 30/10/2007 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 515 | 589,00 |
| 29/10/2007 | 1,1400 | -2,56% | 1,1500 | 1,1500 | 1,1400 | 7.020 | 8.012,80 |
| 26/10/2007 | 1,1700 | -0,85% | 1,1200 | 1,1800 | 1,1200 | 4.115 | 4.834,00 |
| 25/10/2007 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 6.240 | 7.361,62 |
| 24/10/2007 | 1,1800 | -4,07% | 1,1800 | 1,2000 | 1,1700 | 2.670 | 3.154,00 |
| 23/10/2007 | 1,2300 | 1,65% | 1,1900 | 1,2400 | 1,1900 | 550 | 674,21 |
| 22/10/2007 | 1,2100 | -3,20% | 1,2100 | 1,2200 | 1,2100 | 1.000 | 1.215,00 |
| 19/10/2007 | 1,2500 | 5,04% | 1,2200 | 1,2500 | 1,2200 | 3.050 | 3.804,00 |
| 18/10/2007 | 1,1900 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 69 | 82,00 |
| 17/10/2007 | 1,1900 | 0,00% | 1,1700 | 1,1900 | 1,1700 | 2.980 | 3.545,40 |
| 16/10/2007 | 1,1900 | -3,25% | 1,1900 | 1,2100 | 1,1400 | 4.640 | 5.534,00 |
| 15/10/2007 | 1,2300 | 0,00% | 1,1800 | 1,2600 | 1,1800 | 960 | 1.177,40 |
| 12/10/2007 | 1,2300 | 1,65% | 1,2000 | 1,2800 | 1,1900 | 24.913 | 30.737,00 |
| 11/10/2007 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,1900 | 3.960 | 4.802,00 |
| 10/10/2007 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1900 | 11.000 | 13.154,00 |
| 09/10/2007 | 1,1900 | 0,00% | 1,1800 | 1,2100 | 1,1700 | 1.960 | 2.334,90 |
| 08/10/2007 | 1,1900 | 3,48% | 1,1300 | 1,2100 | 1,1300 | 5.100 | 6.048,00 |
| 05/10/2007 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 04/10/2007 | 1,1500 | -0,86% | 1,1300 | 1,1600 | 1,1300 | 6.019 | 6.906,00 |
| 03/10/2007 | 1,1600 | 0,00% | 1,1300 | 1,1800 | 1,1300 | 2.650 | 3.078,00 |
| 02/10/2007 | 1,1600 | 0,87% | 1,1500 | 1,1700 | 1,1500 | 60 | 69,60 |
| 01/10/2007 | 1,1500 | -3,36% | 1,1600 | 1,1600 | 1,1500 | 1.040 | 1.196,00 |
| 28/9/2007 | 1,1900 | 0,85% | 1,1600 | 1,2200 | 1,1600 | 2.400 | 2.862,00 |
| 27/9/2007 | 1,1800 | 0,00% | 1,1700 | 1,2000 | 1,1600 | 2.780 | 3.269,00 |
| 26/9/2007 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 1.000 | 1.180,00 |
| 25/9/2007 | 1,1900 | 0,00% | 1,2000 | 1,2100 | 1,1700 | 6.871 | 8.173,00 |
| 24/9/2007 | 1,1900 | -2,46% | 1,1400 | 1,2300 | 1,1400 | 15.210 | 18.120,00 |
| 20/9/2007 | 1,2200 | 0,00% | 1,2100 | 1,2300 | 1,2000 | 2.950 | 3.605,00 |
| 19/9/2007 | 1,2200 | 2,52% | 1,1900 | 1,2200 | 1,1900 | 200 | 243,00 |
| 18/9/2007 | 1,1900 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 490 | 583,20 |
| 17/9/2007 | 1,1900 | -2,46% | 1,1800 | 1,2300 | 1,1400 | 12.870 | 15.282,00 |
| 14/9/2007 | 1,2200 | 3,39% | 1,2000 | 1,2400 | 1,2000 | 10.700 | 13.100,80 |
| 13/9/2007 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 3.150 | 3.707,00 |
| 12/9/2007 | 1,1800 | -3,28% | 1,1600 | 1,2100 | 1,1600 | 430 | 506,70 |
| 11/9/2007 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 10.000 | 12.200,00 |
| 10/9/2007 | 1,2000 | -1,64% | 1,1500 | 1,2100 | 1,1500 | 2.070 | 2.483,00 |
| 07/9/2007 | 1,2200 | 0,83% | 1,2200 | 1,2300 | 1,2200 | 7.000 | 8.573,00 |
| 06/9/2007 | 1,2100 | -1,63% | 1,1700 | 1,2200 | 1,1700 | 100 | 120,20 |
| 05/9/2007 | 1,2300 | 0,82% | 1,2200 | 1,2500 | 1,2200 | 3.180 | 3.908,00 |
| 04/9/2007 | 1,2200 | 2,52% | 1,2200 | 1,2200 | 1,2200 | 250 | 305,00 |
| 03/9/2007 | 1,1900 | -2,46% | 1,1800 | 1,2200 | 1,1800 | 190 | 226,00 |
| 31/8/2007 | 1,2200 | -0,81% | 1,2100 | 1,2200 | 1,1700 | 3.100 | 3.777,00 |
| 30/8/2007 | 1,2300 | 1,65% | 1,1500 | 1,2500 | 1,1500 | 21.280 | 26.247,40 |
| 29/8/2007 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.333 | 1.613,00 |
| 28/8/2007 | 1,2100 | 0,83% | 1,1500 | 1,2400 | 1,1500 | 1.440 | 1.748,20 |
| 24/8/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 829 | 994,80 |
| 23/8/2007 | 1,2000 | 2,56% | 1,2000 | 1,2200 | 1,2000 | 4.329 | 5.204,80 |
| 22/8/2007 | 1,1700 | -0,85% | 1,2200 | 1,2400 | 1,1500 | 16.490 | 19.312,40 |
| 21/8/2007 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1700 | 13.258 | 15.634,06 |
| 20/8/2007 | 1,1500 | 2,68% | 1,1500 | 1,1600 | 1,1500 | 2.760 | 3.175,50 |
| 17/8/2007 | 1,1200 | 0,00% | 1,1400 | 1,1500 | 1,1000 | 12.765 | 14.253,50 |
| 16/8/2007 | 1,1200 | -8,20% | 1,1600 | 1,1600 | 1,1100 | 7.955 | 8.910,05 |
| 14/8/2007 | 1,2200 | -1,61% | 1,1700 | 1,2300 | 1,1700 | 200 | 243,40 |
| 13/8/2007 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.600 | 1.984,00 |
| 09/8/2007 | 1,2400 | 2,48% | 1,2300 | 1,2500 | 1,2100 | 21.208 | 26.274,00 |
| 08/8/2007 | 1,2100 | 0,00% | 1,2300 | 1,2300 | 1,1900 | 29.172 | 35.229,15 |
| 07/8/2007 | 1,2100 | -0,82% | 1,2000 | 1,2300 | 1,1800 | 4.919 | 5.963,41 |
| 06/8/2007 | 1,2200 | 0,83% | 1,1700 | 1,2400 | 1,1700 | 30.560 | 37.134,20 |
| 03/8/2007 | 1,2100 | -2,42% | 1,2000 | 1,2200 | 1,2000 | 27.000 | 32.714,80 |
| 02/8/2007 | 1,2400 | 1,64% | 1,2400 | 1,2500 | 1,2400 | 34.820 | 43.177,00 |
| 01/8/2007 | 1,2200 | -3,17% | 1,2200 | 1,2400 | 1,2100 | 16.200 | 19.789,00 |
| 31/7/2007 | 1,2600 | 4,13% | 1,2600 | 1,2600 | 1,2500 | 7.079 | 8.910,64 |
| 30/7/2007 | 1,2100 | 0,83% | 1,1800 | 1,2600 | 1,1800 | 730 | 886,00 |
| 27/7/2007 | 1,2000 | -6,98% | 1,2200 | 1,2800 | 1,1800 | 6.313 | 7.579,46 |
| 26/7/2007 | 1,2900 | 3,20% | 1,2800 | 1,3000 | 1,2800 | 24.344 | 31.331,66 |
| 25/7/2007 | 1,2500 | 4,17% | 1,2000 | 1,2700 | 1,1900 | 21.672 | 27.047,94 |
| 24/7/2007 | 1,2000 | 0,84% | 1,1800 | 1,2600 | 1,1800 | 20.505 | 24.620,63 |
| 23/7/2007 | 1,1900 | -0,83% | 1,2100 | 1,2100 | 1,1600 | 3.027 | 3.598,72 |
| 20/7/2007 | 1,2000 | 4,35% | 1,1400 | 1,2200 | 1,1400 | 18.927 | 22.620,52 |
| 19/7/2007 | 1,1500 | 2,68% | 1,1300 | 1,1600 | 1,1300 | 2.000 | 2.301,00 |
| 18/7/2007 | 1,1200 | -2,61% | 1,1200 | 1,1500 | 1,1200 | 5.000 | 5.609,00 |
| 17/7/2007 | 1,1500 | -3,36% | 1,1800 | 1,1900 | 1,0800 | 18.045 | 20.685,00 |
| 16/7/2007 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1800 | 120 | 142,60 |
| 13/7/2007 | 1,2000 | 0,00% | 1,2100 | 1,2200 | 1,1700 | 8.750 | 10.513,40 |
| 12/7/2007 | 1,2000 | 4,35% | 1,1800 | 1,2200 | 1,1800 | 4.431 | 5.316,00 |
| 11/7/2007 | 1,1500 | -5,74% | 1,1500 | 1,1500 | 1,1400 | 570 | 653,00 |
| 10/7/2007 | 1,2200 | -1,61% | 1,2200 | 1,2200 | 1,2200 | 3.333 | 4.066,00 |
| 09/7/2007 | 1,2400 | 2,48% | 1,2500 | 1,2500 | 1,2200 | 16.150 | 20.048,90 |
| 06/7/2007 | 1,2100 | 5,22% | 1,1900 | 1,2400 | 1,1900 | 21.080 | 20.590,00 |
| 05/7/2007 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1300 | 9.480 | 10.858,40 |
| 04/7/2007 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1200 | 19.210 | 22.074,10 |
| 03/7/2007 | 1,1500 | 0,00% | 1,1300 | 1,1800 | 1,1300 | 5.720 | 6.570,70 |
| 02/7/2007 | 1,1500 | 1,77% | 1,1200 | 1,1700 | 1,1200 | 17.930 | 20.576,00 |
| 29/6/2007 | 1,1300 | -1,74% | 1,1200 | 1,1500 | 1,1200 | 1.273 | 1.434,69 |
| 28/6/2007 | 1,1500 | 2,68% | 1,1600 | 1,1600 | 1,1400 | 5.420 | 6.256,80 |
| 27/6/2007 | 1,1200 | 5,66% | 1,1200 | 1,1500 | 1,0900 | 43.496 | 48.723,00 |
| 26/6/2007 | 1,0600 | 0,00% | 1,0600 | 1,0900 | 1,0300 | 12.850 | 13.573,70 |
| 25/6/2007 | 1,0600 | -5,36% | 1,1000 | 1,1000 | 1,0200 | 37.870 | 40.233,00 |
| 22/6/2007 | 1,1200 | -8,94% | 1,1200 | 1,1500 | 1,1100 | 25.170 | 28.104,30 |
| 20/6/2007 | 1,2300 | 0,00% | 1,2500 | 1,2500 | 1,2000 | 2.720 | 3.349,00 |
| 19/6/2007 | 1,2300 | 2,50% | 1,2300 | 1,2300 | 1,2000 | 7.800 | 9.564,00 |
| 18/6/2007 | 1,2000 | 5,26% | 1,2000 | 1,2200 | 1,1700 | 24.331 | 29.190,00 |
| 15/6/2007 | 1,1400 | 2,70% | 1,1100 | 1,1600 | 1,1100 | 5.060 | 5.792,80 |
| 14/6/2007 | 1,1100 | -0,89% | 1,1000 | 1,1200 | 1,1000 | 9.620 | 10.662,00 |
| 13/6/2007 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1000 | 11.171 | 1.249.614,00 |
| 12/6/2007 | 1,1300 | 1,80% | 1,1500 | 1,1500 | 1,1100 | 7.750 | 8.739,50 |
| 11/6/2007 | 1,1100 | 0,00% | 1,1200 | 1,1400 | 1,0800 | 25.820 | 28.665,37 |
| 08/6/2007 | 1,1100 | -18,98% | 1,2500 | 1,2500 | 1,1000 | 70.540 | 78.557,90 |
| 07/6/2007 | 1,3700 | 0,00% | 1,3200 | 1,3800 | 1,3100 | 16.870 | 10.345,70 |
| 06/6/2007 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3200 | 11.610 | 12.754,60 |
| 05/6/2007 | 1,3700 | -2,84% | 1,4200 | 1,4200 | 1,3500 | 10.182 | 14.051,00 |
| 04/6/2007 | 1,4100 | 0,00% | 1,4400 | 1,4500 | 1,3600 | 38.608 | 50.778,88 |
| 01/6/2007 | 1,4100 | 1,44% | 1,4100 | 1,4200 | 1,3400 | 11.145 | 15.484,05 |
| 31/5/2007 | 1,3900 | -1,42% | 1,4700 | 1,5000 | 1,3800 | 24.017 | 29.027,03 |
| 30/5/2007 | 1,4100 | -1,40% | 1,4400 | 1,5000 | 1,4000 | 60.873 | 80.749,71 |
| 29/5/2007 | 1,4300 | 5,15% | 1,3600 | 1,4400 | 1,3600 | 25.900 | 32.142,60 |
| 25/5/2007 | 1,3600 | -2,86% | 1,4100 | 1,4200 | 1,3500 | 30.150 | 38.574,55 |
| 24/5/2007 | 1,4000 | 3,70% | 1,4800 | 1,6200 | 1,3700 | 197.313 | 259.193,32 |
| 23/5/2007 | 1,3500 | 19,47% | 1,1600 | 1,3500 | 1,1500 | 195.036 | 255.566,65 |
| 22/5/2007 | 1,1300 | -1,74% | 1,1300 | 1,1600 | 1,1100 | 28.650 | 32.531,00 |
| 21/5/2007 | 1,1500 | -0,86% | 1,2000 | 1,2000 | 1,1200 | 14.450 | 15.746,90 |
| 18/5/2007 | 1,1600 | 0,00% | 1,1400 | 1,1800 | 1,1400 | 5.150 | 5.480,00 |
| 17/5/2007 | 1,1600 | -1,69% | 1,1900 | 1,2000 | 1,1500 | 9.290 | 10.847,00 |
| 16/5/2007 | 1,1800 | 2,61% | 1,1400 | 1,2400 | 1,1400 | 58.600 | 70.605,99 |
| 15/5/2007 | 1,1500 | 3,60% | 1,1400 | 1,1700 | 1,1000 | 57.818 | 52.238,66 |
| 14/5/2007 | 1,1100 | 0,00% | 1,1200 | 1,1400 | 1,0900 | 20.692 | 20.994,00 |
| 11/5/2007 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,0900 | 5.700 | 6.316,00 |
| 10/5/2007 | 1,1200 | 4,67% | 1,0900 | 1,1500 | 1,0900 | 24.853 | 27.832,80 |
| 09/5/2007 | 1,0700 | -4,46% | 1,1100 | 1,1200 | 1,0700 | 10.300 | 9.777,50 |
| 08/5/2007 | 1,1200 | -3,45% | 1,1500 | 1,1600 | 1,1100 | 9.990 | 11.398,00 |
| 07/5/2007 | 1,1600 | 6,42% | 1,1100 | 1,1600 | 1,0800 | 11.390 | 12.129,78 |
| 04/5/2007 | 1,0900 | -2,68% | 1,1200 | 1,1300 | 1,0600 | 42.503 | 46.098,51 |
| 03/5/2007 | 1,1200 | -3,45% | 1,1800 | 1,1800 | 1,1100 | 14.350 | 16.338,00 |
| 02/5/2007 | 1,1600 | -2,52% | 1,2000 | 1,2400 | 1,1600 | 36.610 | 43.734,10 |
| 30/4/2007 | 1,1900 | 6,25% | 1,1200 | 1,2300 | 1,1200 | 85.530 | ,00 |
| 27/4/2007 | 1,1200 | 3,70% | 1,0800 | 1,1300 | 1,0400 | 101.262 | 109.897,64 |
| 26/4/2007 | 1,0800 | 0,93% | 1,0600 | 1,1000 | 1,0600 | 32.550 | 32.123,60 |
| 25/4/2007 | 1,0700 | -2,73% | 1,1000 | 1,1100 | 1,0600 | 25.630 | 26.631,64 |
| 24/4/2007 | 1,1000 | -6,78% | 1,1700 | 1,1700 | 1,0900 | 7.420 | 8.196,78 |
| 23/4/2007 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1500 | 8.698 | 6.107,30 |
| 20/4/2007 | 1,2000 | 11,11% | 1,1800 | 1,2700 | 1,1800 | 144.976 | 157.171,99 |
| 19/4/2007 | 1,0800 | 9,09% | 0,9800 | 1,0800 | 0,9700 | 72.620 | 66.015,75 |
| 18/4/2007 | 0,9900 | 4,21% | 0,9300 | 1,0100 | 0,9300 | 20.469 | 19.292,75 |
| 17/4/2007 | 0,9500 | 0,00% | 0,9200 | 0,9500 | 0,9200 | 4.390 | 4.149,60 |
| 16/4/2007 | 0,9500 | -1,04% | 0,9400 | 0,9500 | 0,9300 | 3.341 | 3.150,04 |
| 13/4/2007 | 0,9600 | 2,13% | 0,9300 | 0,9600 | 0,9300 | 19.404 | 18.312,00 |
| 12/4/2007 | 0,9400 | -2,08% | 0,9400 | 0,9600 | 0,9300 | 14.670 | 13.871,80 |
| 11/4/2007 | 0,9600 | 0,00% | 0,9400 | 0,9600 | 0,9400 | 4.457 | 4.255,48 |
| 10/4/2007 | 0,9600 | -4,00% | 0,9600 | 0,9700 | 0,9400 | 6.200 | ,00 |
| 05/4/2007 | 1,0000 | 0,00% | 0,9600 | 1,0000 | 0,9500 | 700 | 675,00 |
| 04/4/2007 | 1,0000 | 3,09% | 0,9700 | 1,0000 | 0,9700 | 230 | 213,00 |
| 03/4/2007 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9500 | 5.270 | 4.580,20 |
| 02/4/2007 | 0,9700 | -4,90% | 1,0100 | 1,0100 | 0,9700 | 10.976 | 8.237,64 |
| 30/3/2007 | 1,0200 | 0,00% | 0,9900 | 1,0300 | 0,9900 | 25.960 | 19.483,10 |
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.% |
|---|