| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)
1,3850 €
-0,0050 (-0,36%)
- Άνοιγμα 1,4000
- Υψηλό 1,4050
- Χαμηλό 1,3650
- Όγκος 18.513
- Τζίρος 25.562 €
- Πράξεις 62
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 8,3000 | 0,00% | 8,0000 | 8,3000 | 8,0000 | 220 | ,00 |
| 18/9/2008 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 17/9/2008 | 8,3000 | 3,75% | 8,3000 | 8,3000 | 8,3000 | 35 | ,00 |
| 16/9/2008 | 8,0000 | -6,98% | 8,4000 | 8,4000 | 7,9000 | 1.130 | ,00 |
| 15/9/2008 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 180 | ,00 |
| 12/9/2008 | 8,6000 | -3,37% | 9,0000 | 9,0000 | 8,2000 | 966 | ,00 |
| 11/9/2008 | 8,9000 | 2,30% | 9,0000 | 9,0000 | 8,7000 | 391 | ,00 |
| 10/9/2008 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 09/9/2008 | 8,7000 | 0,00% | 8,5000 | 8,7000 | 8,5000 | 23 | ,00 |
| 08/9/2008 | 8,7000 | 4,82% | 8,7000 | 8,7000 | 8,6000 | 310 | ,00 |
| 05/9/2008 | 8,3000 | 0,00% | 8,1000 | 8,4000 | 8,1000 | 300 | ,00 |
| 04/9/2008 | 8,3000 | 2,47% | 8,1000 | 8,9000 | 8,0000 | 632 | ,00 |
| 03/9/2008 | 8,1000 | -4,71% | 8,7000 | 8,7000 | 8,1000 | 180 | ,00 |
| 02/9/2008 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 90 | ,00 |
| 01/9/2008 | 8,5000 | -5,56% | 8,5000 | 8,5000 | 8,5000 | 300 | ,00 |
| 29/8/2008 | 9,0000 | -7,22% | 9,0000 | 9,0000 | 9,0000 | 100 | ,00 |
| 28/8/2008 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 27/8/2008 | 9,7000 | 8,99% | 9,7000 | 9,7000 | 9,7000 | 5 | ,00 |
| 26/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 25/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 22/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 21/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 20/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 19/8/2008 | 8,9000 | 9,88% | 8,9000 | 8,9000 | 8,9000 | 5 | ,00 |
| 18/8/2008 | 8,1000 | -7,95% | 8,1000 | 8,1000 | 8,1000 | 200 | ,00 |
| 14/8/2008 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 13/8/2008 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 12/8/2008 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 11/8/2008 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 08/8/2008 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 07/8/2008 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 06/8/2008 | 8,8000 | -8,33% | 8,9000 | 8,9000 | 8,8000 | 250 | ,00 |
| 05/8/2008 | 9,6000 | 7,87% | 9,6000 | 9,6000 | 9,6000 | 5 | ,00 |
| 04/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 01/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 31/7/2008 | 8,9000 | -3,26% | 9,0000 | 9,0000 | 8,8000 | 120 | ,00 |
| 30/7/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 29/7/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 28/7/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 25/7/2008 | 9,2000 | -2,13% | 9,2000 | 9,2000 | 9,2000 | 900 | ,00 |
| 24/7/2008 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 23/7/2008 | 9,4000 | -2,08% | 9,4000 | 9,4000 | 9,4000 | 20 | ,00 |
| 22/7/2008 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 21/7/2008 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 18/7/2008 | 9,6000 | -2,04% | 9,6000 | 9,6000 | 9,6000 | 20 | ,00 |
| 17/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 16/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 15/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 14/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 11/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 10/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 09/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 08/7/2008 | 9,8000 | 3,16% | 8,6000 | 9,8000 | 8,6000 | 609 | ,00 |
| 07/7/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 04/7/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 03/7/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 02/7/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 01/7/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 30/6/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 27/6/2008 | 9,5000 | 9,20% | 9,5000 | 9,5000 | 9,5000 | 50 | ,00 |
| 26/6/2008 | 8,7000 | -3,33% | 8,7000 | 8,7000 | 8,4000 | 401 | ,00 |
| 25/6/2008 | 9,0000 | -10,00% | 9,8000 | 9,8000 | 9,0000 | 1.173 | ,00 |
| 24/6/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/6/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 20/6/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/6/2008 | 10,0000 | 1,01% | 9,0000 | 10,0000 | 9,0000 | 26 | ,00 |
| 18/6/2008 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 17/6/2008 | 9,9000 | -1,98% | 9,9000 | 9,9000 | 9,9000 | 100 | ,00 |
| 13/6/2008 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 12/6/2008 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 11/6/2008 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 10/6/2008 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 09/6/2008 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 06/6/2008 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 05/6/2008 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 04/6/2008 | 10,1000 | 1,00% | 10,1000 | 10,1000 | 10,1000 | 200 | ,00 |
| 03/6/2008 | 10,0000 | 2,04% | 9,6000 | 10,0000 | 9,6000 | 750 | ,00 |
| 02/6/2008 | 9,8000 | 1,03% | 9,8000 | 9,8000 | 9,8000 | 50 | ,00 |
| 30/5/2008 | 9,7000 | 7,78% | 9,8000 | 9,8000 | 9,7000 | 60 | ,00 |
| 29/5/2008 | 9,0000 | 5,88% | 8,6000 | 9,0000 | 8,6000 | 407 | ,00 |
| 28/5/2008 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 42 | ,00 |
| 27/5/2008 | 8,5000 | -5,56% | 8,2000 | 8,5000 | 8,2000 | 321 | ,00 |
| 26/5/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 23/5/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 250 | ,00 |
| 22/5/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 21/5/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 20/5/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 2 | ,00 |
| 19/5/2008 | 9,0000 | 9,76% | 9,0000 | 9,0000 | 8,9000 | 60 | ,00 |
| 16/5/2008 | 8,2000 | -8,89% | 8,2000 | 8,3000 | 8,1000 | 400 | ,00 |
| 15/5/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 14/5/2008 | 9,0000 | 3,45% | 9,0000 | 9,0000 | 9,0000 | 100 | ,00 |
| 13/5/2008 | 8,7000 | -3,33% | 8,7000 | 8,7000 | 8,7000 | 17 | ,00 |
| 12/5/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 100 | ,00 |
| 09/5/2008 | 9,0000 | 8,43% | 9,0000 | 9,0000 | 9,0000 | 134 | ,00 |
| 08/5/2008 | 8,3000 | -2,35% | 8,2000 | 8,5000 | 8,2000 | 500 | ,00 |
| 07/5/2008 | 8,5000 | 0,00% | 8,5000 | 8,6000 | 8,5000 | 70 | ,00 |
| 06/5/2008 | 8,5000 | -1,16% | 8,5000 | 8,5000 | 8,5000 | 100 | ,00 |
| 05/5/2008 | 8,6000 | 0,00% | 8,5000 | 8,7000 | 8,5000 | 140 | ,00 |
| 02/5/2008 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 50 | ,00 |
| 30/4/2008 | 8,6000 | 0,00% | 8,6000 | 8,8000 | 8,6000 | 1.280 | ,00 |
| 29/4/2008 | 8,6000 | -1,15% | 8,6000 | 8,6000 | 8,6000 | 200 | ,00 |
| 24/4/2008 | 8,7000 | 2,35% | 8,7000 | 8,7000 | 8,7000 | 10 | ,00 |
| 23/4/2008 | 8,5000 | 2,41% | 8,4000 | 8,6000 | 8,4000 | 300 | ,00 |
| 22/4/2008 | 8,3000 | -2,35% | 8,0000 | 8,6000 | 8,0000 | 341 | ,00 |
| 21/4/2008 | 8,5000 | 4,94% | 8,5000 | 8,5000 | 8,4000 | 115 | ,00 |
| 18/4/2008 | 8,1000 | 3,85% | 8,5000 | 8,5000 | 8,0000 | 151 | ,00 |
| 17/4/2008 | 7,8000 | -2,50% | 7,8000 | 7,8000 | 7,8000 | 200 | ,00 |
| 16/4/2008 | 8,0000 | -8,05% | 8,0000 | 8,0000 | 8,0000 | 50 | ,00 |
| 15/4/2008 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 14/4/2008 | 8,7000 | -1,14% | 8,7000 | 8,8000 | 8,7000 | 1.052 | ,00 |
| 11/4/2008 | 8,8000 | 2,33% | 8,6000 | 9,0000 | 8,6000 | 613 | ,00 |
| 10/4/2008 | 8,6000 | 3,61% | 8,3000 | 8,8000 | 8,3000 | 1.225 | ,00 |
| 09/4/2008 | 8,3000 | -1,19% | 8,4000 | 8,4000 | 8,0000 | 120 | ,00 |
| 08/4/2008 | 8,4000 | -1,18% | 8,5000 | 8,5000 | 7,7000 | 424 | ,00 |
| 07/4/2008 | 8,5000 | 7,59% | 8,0000 | 8,6000 | 8,0000 | 2.123 | ,00 |
| 04/4/2008 | 7,9000 | 2,60% | 7,7000 | 8,3000 | 7,5000 | 2.356 | ,00 |
| 03/4/2008 | 7,7000 | 0,00% | 7,7000 | 7,9000 | 7,1000 | 6.313 | ,00 |
| 02/4/2008 | 7,7000 | -11,49% | 7,9000 | 7,9000 | 7,5000 | 927 | ,00 |
| 01/4/2008 | 8,7000 | 3,57% | 8,1000 | 8,7000 | 8,1000 | 62 | ,00 |
| 31/3/2008 | 8,4000 | 0,00% | 8,4000 | 8,7000 | 8,4000 | 638 | ,00 |
| 28/3/2008 | 8,4000 | -6,67% | 8,2000 | 8,8000 | 8,2000 | 131 | ,00 |
| 27/3/2008 | 9,0000 | 2,27% | 8,8000 | 9,0000 | 8,8000 | 19 | ,00 |
| 26/3/2008 | 8,8000 | 2,33% | 8,6000 | 8,8000 | 8,3000 | 214 | ,00 |
| 20/3/2008 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 422 | ,00 |
| 19/3/2008 | 8,6000 | 2,38% | 8,7000 | 8,7000 | 8,4000 | 452 | ,00 |
| 18/3/2008 | 8,4000 | 2,44% | 8,0000 | 8,4000 | 8,0000 | 300 | ,00 |
| 17/3/2008 | 8,2000 | -12,77% | 8,6000 | 8,6000 | 8,0000 | 805 | ,00 |
| 14/3/2008 | 9,4000 | 8,05% | 8,5000 | 9,4000 | 8,4000 | 90 | ,00 |
| 13/3/2008 | 8,7000 | -3,33% | 8,4000 | 8,8000 | 8,4000 | 869 | ,00 |
| 12/3/2008 | 9,0000 | 1,12% | 8,9000 | 9,0000 | 8,9000 | 48 | ,00 |
| 11/3/2008 | 8,9000 | 4,71% | 8,4000 | 8,9000 | 8,1000 | 2.414 | ,00 |
| 07/3/2008 | 8,5000 | -3,41% | 8,9000 | 9,3000 | 8,5000 | 755 | ,00 |
| 06/3/2008 | 8,8000 | -4,35% | 8,8000 | 8,8000 | 8,8000 | 5 | ,00 |
| 03/3/2008 | 9,2000 | 0,00% | 9,0000 | 9,2000 | 8,7000 | 637 | ,00 |
| 29/2/2008 | 9,2000 | -1,08% | 9,3000 | 9,3000 | 8,9000 | 433 | ,00 |
| 28/2/2008 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,1000 | 306 | ,00 |
| 27/2/2008 | 9,3000 | 1,09% | 9,1000 | 9,3000 | 9,1000 | 195 | ,00 |
| 26/2/2008 | 9,2000 | -5,15% | 9,2000 | 9,3000 | 9,2000 | 474 | ,00 |
| 25/2/2008 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,5000 | 227 | ,00 |
| 22/2/2008 | 9,7000 | 2,11% | 9,6000 | 9,7000 | 9,3000 | 547 | ,00 |
| 21/2/2008 | 9,5000 | 5,56% | 9,3000 | 9,6000 | 9,0000 | 162 | ,00 |
| 20/2/2008 | 9,0000 | -3,23% | 9,0000 | 9,0000 | 9,0000 | 40 | ,00 |
| 19/2/2008 | 9,3000 | -2,11% | 9,5000 | 9,5000 | 9,2000 | 262 | ,00 |
| 18/2/2008 | 9,5000 | 6,74% | 9,2000 | 9,5000 | 9,2000 | 1.637 | ,00 |
| 15/2/2008 | 8,9000 | 2,30% | 8,7000 | 8,9000 | 8,2000 | 3.033 | ,00 |
| 14/2/2008 | 8,7000 | -1,14% | 8,8000 | 9,2000 | 8,6000 | 1.148 | ,00 |
| 13/2/2008 | 8,8000 | 3,53% | 8,6000 | 8,8000 | 8,4000 | 1.267 | ,00 |
| 12/2/2008 | 8,5000 | 4,94% | 8,1000 | 8,5000 | 8,1000 | 1.005 | ,00 |
| 11/2/2008 | 8,1000 | -1,22% | 8,5000 | 8,7000 | 8,1000 | 1.653 | ,00 |
| 08/2/2008 | 8,2000 | -7,87% | 9,0000 | 9,0000 | 8,2000 | 1.674 | ,00 |
| 07/2/2008 | 8,9000 | -5,32% | 9,0000 | 9,5000 | 8,8000 | 1.229 | ,00 |
| 06/2/2008 | 9,4000 | 3,30% | 9,3000 | 9,4000 | 9,2000 | 252 | ,00 |
| 05/2/2008 | 9,1000 | -4,21% | 9,8000 | 9,8000 | 9,1000 | 149 | ,00 |
| 04/2/2008 | 9,5000 | -3,06% | 9,5000 | 9,5000 | 9,5000 | 30 | ,00 |
| 01/2/2008 | 9,8000 | 4,26% | 9,5000 | 9,8000 | 9,5000 | 131 | ,00 |
| 31/1/2008 | 9,4000 | -3,09% | 9,5000 | 9,7000 | 9,4000 | 58 | ,00 |
| 30/1/2008 | 9,7000 | 0,00% | 9,4000 | 9,7000 | 9,4000 | 70 | ,00 |
| 29/1/2008 | 9,7000 | 4,30% | 9,7000 | 9,7000 | 9,7000 | 12 | ,00 |
| 28/1/2008 | 9,3000 | -5,10% | 9,5000 | 9,7000 | 9,0000 | 607 | ,00 |
| 25/1/2008 | 9,8000 | 2,08% | 10,0000 | 10,0000 | 9,1000 | 123 | ,00 |
| 24/1/2008 | 9,6000 | 4,35% | 9,7000 | 9,7000 | 9,0000 | 634 | ,00 |
| 23/1/2008 | 9,2000 | 2,22% | 9,0000 | 9,9000 | 8,7000 | 356 | ,00 |
| 22/1/2008 | 9,0000 | -2,17% | 9,2000 | 9,2000 | 8,4000 | 1.133 | ,00 |
| 21/1/2008 | 9,2000 | -8,00% | 9,3000 | 9,8000 | 9,2000 | 626 | ,00 |
| 18/1/2008 | 10,0000 | 4,17% | 9,2000 | 10,0000 | 9,0000 | 731 | ,00 |
| 17/1/2008 | 9,6000 | 0,00% | 10,4000 | 10,4000 | 9,1000 | 174 | ,00 |
| 16/1/2008 | 9,6000 | -4,00% | 9,9000 | 9,9000 | 9,6000 | 310 | ,00 |
| 15/1/2008 | 10,0000 | -5,66% | 10,5000 | 10,5000 | 10,0000 | 500 | ,00 |
| 14/1/2008 | 10,6000 | 3,92% | 10,0000 | 10,6000 | 10,0000 | 622 | ,00 |
| 11/1/2008 | 10,2000 | 2,00% | 10,1000 | 10,2000 | 10,0000 | 579 | ,00 |
| 10/1/2008 | 10,0000 | -7,41% | 10,3000 | 10,3000 | 10,0000 | 21 | ,00 |
| 09/1/2008 | 10,8000 | -0,92% | 10,4000 | 10,8000 | 10,3000 | 401 | ,00 |
| 08/1/2008 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 07/1/2008 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 04/1/2008 | 10,9000 | -2,68% | 11,1000 | 11,2000 | 10,9000 | 52 | ,00 |
| 03/1/2008 | 11,2000 | 7,69% | 11,0000 | 11,4000 | 10,9000 | 1.144 | ,00 |
| 02/1/2008 | 10,4000 | -0,95% | 10,4000 | 10,5000 | 10,4000 | 9 | ,00 |
| 31/12/2007 | 10,5000 | -5,41% | 10,5000 | 10,6000 | 10,3000 | 454 | 4.752,95 |
| 28/12/2007 | 11,1000 | 1,83% | 10,3000 | 11,1000 | 10,3000 | 160 | 1.759,00 |
| 27/12/2007 | 10,9000 | 5,83% | 10,1000 | 10,9000 | 10,1000 | 270 | 2.866,01 |
| 24/12/2007 | 10,3000 | -6,36% | 10,2000 | 10,4000 | 10,2000 | 560 | 5.750,00 |
| 21/12/2007 | 11,0000 | 1,85% | 10,9000 | 11,2000 | 10,9000 | 500 | 5.495,00 |
| 20/12/2007 | 10,8000 | 3,85% | 10,5000 | 10,8000 | 10,0000 | 560 | 5.908,97 |
| 19/12/2007 | 10,4000 | -0,95% | 10,5000 | 10,5000 | 10,2000 | 643 | 6.628,10 |
| 18/12/2007 | 10,5000 | -5,41% | 10,8000 | 10,9000 | 10,2000 | 885 | 9.257,26 |
| 17/12/2007 | 11,1000 | 4,72% | 10,8000 | 11,1000 | 10,8000 | 50 | 549,50 |
| 14/12/2007 | 10,6000 | 1,92% | 10,2000 | 10,9000 | 10,2000 | 2.330 | 24.542,55 |
| 13/12/2007 | 10,4000 | -5,45% | 11,0000 | 11,3000 | 10,2000 | 3.043 | 32.303,06 |
| 12/12/2007 | 11,0000 | -3,51% | 11,3000 | 11,3000 | 11,0000 | 228 | 2.547,90 |
| 11/12/2007 | 11,4000 | -1,72% | 11,7000 | 11,7000 | 11,4000 | 25 | 291,00 |
| 10/12/2007 | 11,6000 | 3,57% | 11,0000 | 11,6000 | 11,0000 | 160 | 1.774,80 |
| 07/12/2007 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | ,00 | |
| 06/12/2007 | 11,2000 | 1,82% | 11,0000 | 11,4000 | 10,8000 | 817 | 9.093,00 |
| 05/12/2007 | 11,0000 | -1,79% | 11,0000 | 11,0000 | 11,0000 | 80 | 880,00 |
| 04/12/2007 | 11,2000 | 0,90% | 11,2000 | 11,2000 | 11,2000 | 69 | 769,44 |
| 03/12/2007 | 11,1000 | -7,50% | 11,0000 | 11,4000 | 11,0000 | 55 | 629,44 |
| 30/11/2007 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 10 | 120,00 |
| 29/11/2007 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 28/11/2007 | 12,0000 | 7,14% | 12,0000 | 12,0000 | 12,0000 | 60 | 720,00 |
| 27/11/2007 | 11,2000 | -0,88% | 11,2000 | 11,2000 | 11,2000 | 292 | 3.270,40 |
| 26/11/2007 | 11,3000 | -6,61% | 11,3000 | 11,3000 | 11,3000 | 40 | 452,00 |
| 23/11/2007 | 12,1000 | 2,54% | 11,7000 | 12,1000 | 11,6000 | 440 | ,00 |
| 22/11/2007 | 11,8000 | 0,85% | 10,9000 | 11,8000 | 10,9000 | 30 | 5.564,62 |
| 21/11/2007 | 11,7000 | 1,74% | 10,7000 | 12,0000 | 10,7000 | 272 | 3.173,30 |
| 20/11/2007 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 103 | 1.178,75 |
| 19/11/2007 | 11,5000 | 0,00% | 11,9000 | 11,9000 | 11,5000 | 102 | 1.207,25 |
| 16/11/2007 | 11,5000 | -0,86% | 11,8000 | 11,8000 | 11,5000 | 101 | 1.191,50 |
| 15/11/2007 | 11,6000 | -2,52% | 11,3000 | 11,6000 | 11,2000 | 510 | 5.805,00 |
| 14/11/2007 | 11,9000 | 0,85% | 11,5000 | 11,9000 | 11,0000 | 1.145 | 12.930,00 |
| 13/11/2007 | 11,8000 | 3,51% | 11,4000 | 11,8000 | 11,4000 | 152 | 1.742,80 |
| 12/11/2007 | 11,4000 | -1,72% | 11,6000 | 11,7000 | 11,4000 | 727 | 8.476,20 |
| 09/11/2007 | 11,6000 | -4,13% | 12,2000 | 12,2000 | 11,4000 | 248 | 2.936,80 |
| 08/11/2007 | 12,1000 | -2,42% | 12,1000 | 12,1000 | 12,1000 | 106 | 1.281,39 |
| 07/11/2007 | 12,4000 | 0,00% | 12,4000 | 12,4000 | 12,4000 | ,00 | |
| 06/11/2007 | 12,4000 | 1,64% | 12,5000 | 12,5000 | 11,8000 | 140 | 1.704,25 |
| 05/11/2007 | 12,2000 | -4,69% | 12,2000 | 12,5000 | 12,1000 | 576 | 7.106,12 |
| 02/11/2007 | 12,8000 | 3,23% | 12,7000 | 12,8000 | 12,2000 | 500 | 6.202,78 |
| 01/11/2007 | 12,4000 | 0,00% | 12,4000 | 12,4000 | 12,4000 | ,00 | |
| 31/10/2007 | 12,4000 | -0,80% | 12,4000 | 12,4000 | 12,4000 | 100 | 1.240,00 |
| 30/10/2007 | 12,5000 | 0,00% | 12,4000 | 12,9000 | 12,4000 | 634 | 7.984,11 |
| 29/10/2007 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | 5 | 62,50 |
| 26/10/2007 | 12,5000 | -0,79% | 12,4000 | 12,5000 | 12,4000 | 77 | 957,50 |
| 25/10/2007 | 12,6000 | -3,08% | 12,7000 | 12,8000 | 12,6000 | 450 | 5.715,00 |
| 24/10/2007 | 13,0000 | -1,52% | 12,6000 | 13,0000 | 12,6000 | 58 | 733,50 |
| 23/10/2007 | 13,2000 | 1,54% | 13,0000 | 13,2000 | 12,6000 | 57 | 744,52 |
| 22/10/2007 | 13,0000 | -1,52% | 12,7000 | 13,0000 | 12,7000 | 600 | 7.675,60 |
| 19/10/2007 | 13,2000 | 3,12% | 12,6000 | 13,2000 | 12,6000 | 315 | 4.039,50 |
| 18/10/2007 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,7000 | 357 | 4.565,27 |
| 17/10/2007 | 12,8000 | -3,76% | 12,9000 | 13,4000 | 12,6000 | 494 | 6.327,62 |
| 16/10/2007 | 13,3000 | 3,10% | 12,9000 | 13,3000 | 12,8000 | 285 | 3.669,30 |
| 15/10/2007 | 12,9000 | -4,44% | 12,5000 | 13,4000 | 12,5000 | 401 | 5.218,90 |
| 12/10/2007 | 13,5000 | 1,50% | 13,3000 | 13,5000 | 13,3000 | 251 | 3.368,50 |
| 11/10/2007 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | 268 | 3.561,74 |
| 10/10/2007 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | 10 | 133,00 |
| 09/10/2007 | 13,3000 | 1,53% | 13,0000 | 13,3000 | 12,8000 | 367 | 4.756,30 |
| 08/10/2007 | 13,1000 | -1,50% | 12,9000 | 13,3000 | 12,9000 | 1.091 | 14.164,72 |
| 05/10/2007 | 13,3000 | 0,00% | 13,3000 | 13,5000 | 13,3000 | 190 | 2.535,00 |
| 04/10/2007 | 13,3000 | -0,75% | 13,4000 | 13,4000 | 13,0000 | 265 | 3.546,13 |
| 03/10/2007 | 13,4000 | -0,74% | 13,0000 | 13,7000 | 13,0000 | 1.163 | 15.549,10 |
| 02/10/2007 | 13,5000 | 0,75% | 13,6000 | 13,9000 | 13,0000 | 2.008 | 27.089,90 |
| 01/10/2007 | 13,4000 | -5,63% | 13,9000 | 14,0000 | 13,4000 | 664 | 9.058,10 |
| 28/9/2007 | 14,2000 | 5,19% | 13,8000 | 14,3000 | 13,8000 | 168 | 2.327,82 |
| 27/9/2007 | 13,5000 | -5,59% | 13,5000 | 13,7000 | 13,5000 | 1.429 | 19.319,30 |
| 26/9/2007 | 14,3000 | 2,88% | 14,1000 | 14,3000 | 13,9000 | 94 | 1.323,70 |
| 25/9/2007 | 13,9000 | -4,14% | 14,3000 | 14,3000 | 13,9000 | 150 | 2.111,40 |
| 24/9/2007 | 14,5000 | 2,11% | 14,3000 | 14,5000 | 14,3000 | 258 | 3.706,20 |
| 21/9/2007 | 14,2000 | 1,43% | 13,3000 | 14,2000 | 13,3000 | 304 | 4.245,70 |
| 20/9/2007 | 14,0000 | 0,72% | 13,2000 | 14,0000 | 13,2000 | 104 | 1.414,60 |
| 19/9/2007 | 13,9000 | 3,73% | 13,6000 | 13,9000 | 13,6000 | 374 | 5.128,12 |
| 18/9/2007 | 13,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | ,00 | |
| 17/9/2007 | 13,4000 | 1,52% | 12,8000 | 13,4000 | 12,8000 | 127 | 1.628,60 |
| 14/9/2007 | 13,2000 | -8,33% | 13,8000 | 13,8000 | 13,2000 | 329 | 4.385,44 |
| 13/9/2007 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 12/9/2007 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 11/9/2007 | 14,4000 | 9,09% | 13,3000 | 14,4000 | 13,3000 | 550 | 7.726,90 |
| 10/9/2007 | 13,2000 | 2,33% | 12,5000 | 13,2000 | 12,4000 | 398 | 4.985,87 |
| 07/9/2007 | 12,9000 | -4,44% | 12,9000 | 13,5000 | 12,9000 | 716 | 9.337,13 |
| 06/9/2007 | 13,5000 | -2,17% | 13,1000 | 13,5000 | 12,9000 | 373 | 4.905,55 |
| 05/9/2007 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 04/9/2007 | 13,8000 | 3,76% | 13,5000 | 13,8000 | 13,5000 | 150 | 2.040,00 |
| 03/9/2007 | 13,3000 | -3,62% | 13,6000 | 13,6000 | 13,0000 | 1.445 | 19.376,75 |
| 31/8/2007 | 13,8000 | -1,43% | 13,1000 | 13,8000 | 13,1000 | 584 | 7.813,66 |
| 30/8/2007 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 29/8/2007 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 50 | 700,00 |
| 28/8/2007 | 14,0000 | -0,71% | 13,1000 | 14,0000 | 13,1000 | 10 | 135,01 |
| 27/8/2007 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 13,6000 | 225 | 3.136,10 |
| 24/8/2007 | 14,1000 | -1,40% | 13,8000 | 14,5000 | 13,8000 | 367 | 5.239,95 |
| 23/8/2007 | 14,3000 | 0,00% | 14,5000 | 14,5000 | 13,7000 | 570 | 7.961,00 |
| 22/8/2007 | 14,3000 | 4,38% | 13,8000 | 14,5000 | 13,8000 | 355 | 5.003,50 |
| 21/8/2007 | 13,7000 | 1,48% | 13,7000 | 13,7000 | 13,5000 | 180 | 2.446,00 |
| 20/8/2007 | 13,5000 | 0,75% | 12,5000 | 14,0000 | 12,5000 | 300 | 3.889,00 |
| 17/8/2007 | 13,4000 | 3,88% | 13,0000 | 13,6000 | 12,9000 | 2.050 | 27.304,62 |
| 16/8/2007 | 12,9000 | -8,51% | 12,8000 | 13,4000 | 12,7000 | 3.763 | 48.190,74 |
| 14/8/2007 | 14,1000 | 9,30% | 13,1000 | 14,1000 | 12,8000 | 1.625 | 22.351,80 |
| 13/8/2007 | 12,9000 | 1,57% | 12,7000 | 13,1000 | 12,4000 | 1.302 | 16.671,79 |
| 10/8/2007 | 12,7000 | -15,89% | 14,3000 | 14,6000 | 12,6000 | 2.500 | 34.074,30 |
| 09/8/2007 | 15,1000 | -1,95% | 15,0000 | 15,4000 | 14,5000 | 580 | 8.578,00 |
| 08/8/2007 | 15,4000 | 3,36% | 14,6000 | 15,4000 | 14,6000 | 925 | 13.785,00 |
| 07/8/2007 | 14,9000 | -1,32% | 15,2000 | 15,3000 | 14,9000 | 485 | 7.324,00 |
| 06/8/2007 | 15,1000 | 0,00% | 14,9000 | 15,1000 | 14,9000 | 438 | 6.583,53 |
| 03/8/2007 | 15,1000 | -6,21% | 15,7000 | 15,7000 | 15,1000 | 716 | 11.050,91 |
| 02/8/2007 | 16,1000 | -3,59% | 16,7000 | 16,7000 | 16,0000 | 738 | 12.106,60 |
| 01/8/2007 | 16,7000 | 9,15% | 15,2000 | 16,7000 | 14,7000 | 565 | 8.765,41 |
| 31/7/2007 | 15,3000 | -2,55% | 15,7000 | 15,7000 | 15,3000 | 373 | 5.825,24 |
| 30/7/2007 | 15,7000 | 0,00% | 15,1000 | 15,7000 | 15,1000 | 135 | 2.044,50 |
| 27/7/2007 | 15,7000 | 0,00% | 14,9000 | 15,7000 | 14,8000 | 1.874 | 28.311,10 |
| 26/7/2007 | 15,7000 | -2,48% | 16,1000 | 16,1000 | 15,4000 | 1.315 | 20.475,50 |
| 25/7/2007 | 16,1000 | 0,63% | 16,0000 | 16,4000 | 15,9000 | 2.450 | 39.558,00 |
| 24/7/2007 | 16,0000 | 1,27% | 15,7000 | 16,5000 | 15,6000 | 4.655 | 74.580,72 |
| 23/7/2007 | 15,8000 | -1,25% | 15,9000 | 16,3000 | 15,8000 | 432 | 6.882,60 |
| 20/7/2007 | 16,0000 | 0,00% | 15,7000 | 16,5000 | 15,6000 | 2.031 | 32.836,68 |
| 19/7/2007 | 16,0000 | -1,84% | 16,7000 | 16,7000 | 15,9000 | 2.411 | 39.436,50 |
| 18/7/2007 | 16,3000 | 1,88% | 16,0000 | 16,6000 | 16,0000 | 4.513 | 73.693,19 |
| 17/7/2007 | 16,0000 | 5,26% | 15,2000 | 16,0000 | 15,0000 | 3.281 | 51.359,66 |
| 16/7/2007 | 15,2000 | 1,33% | 15,8000 | 16,0000 | 15,2000 | 1.496 | 23.305,00 |
| 13/7/2007 | 15,0000 | -3,23% | 15,5000 | 15,8000 | 15,0000 | 1.525 | 23.417,92 |
| 12/7/2007 | 15,5000 | 3,33% | 15,5000 | 15,5000 | 15,5000 | 1 | 15,50 |
| 11/7/2007 | 15,0000 | 0,67% | 15,1000 | 15,1000 | 14,5000 | 1.025 | 14.997,50 |
| 10/7/2007 | 14,9000 | -4,49% | 15,6000 | 15,6000 | 14,9000 | 1.522 | 23.048,60 |
| 09/7/2007 | 15,6000 | 0,00% | 16,0000 | 17,0000 | 15,3000 | 1.561 | 25.269,60 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|