| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)
1,6300 €
-0,0350 (-2,10%)
- Άνοιγμα 1,6800
- Υψηλό 1,6800
- Χαμηλό 1,6150
- Όγκος 10.990
- Τζίρος 17.927 €
- Πράξεις 49
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 19/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 16/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 50 | ,00 |
| 15/1/2009 | 5,4000 | -10,00% | 5,4000 | 5,4000 | 5,4000 | 100 | ,00 |
| 14/1/2009 | 6,0000 | 1,69% | 5,4000 | 6,0000 | 5,4000 | 250 | ,00 |
| 13/1/2009 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 12/1/2009 | 5,9000 | 0,00% | 5,4000 | 5,9000 | 5,4000 | 420 | ,00 |
| 09/1/2009 | 5,9000 | 9,26% | 5,9000 | 5,9000 | 5,9000 | 1 | ,00 |
| 08/1/2009 | 5,4000 | 5,88% | 5,4000 | 5,4000 | 5,4000 | 10 | ,00 |
| 07/1/2009 | 5,1000 | 8,51% | 5,0000 | 5,1000 | 5,0000 | 120 | ,00 |
| 05/1/2009 | 4,7000 | 9,30% | 4,3000 | 4,7000 | 4,3000 | 200 | ,00 |
| 02/1/2009 | 4,3000 | -8,51% | 4,3000 | 4,3000 | 4,3000 | 198 | ,00 |
| 31/12/2008 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 200 | ,00 |
| 30/12/2008 | 4,7000 | -9,62% | 5,0000 | 5,0000 | 4,7000 | 477 | ,00 |
| 29/12/2008 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 24/12/2008 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 23/12/2008 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 22/12/2008 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,2000 | 58 | ,00 |
| 19/12/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 18/12/2008 | 5,4000 | 8,00% | 4,5000 | 5,4000 | 4,5000 | 500 | ,00 |
| 17/12/2008 | 5,0000 | -9,09% | 5,0000 | 5,5000 | 5,0000 | 155 | ,00 |
| 16/12/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 15/12/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 12/12/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 11/12/2008 | 5,5000 | -8,33% | 5,5000 | 5,5000 | 5,5000 | 500 | ,00 |
| 10/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 09/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 08/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 05/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 04/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 03/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 02/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 01/12/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 200 | ,00 |
| 28/11/2008 | 6,0000 | 3,45% | 6,0000 | 6,0000 | 5,7000 | 302 | ,00 |
| 27/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 26/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 25/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 24/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 300 | ,00 |
| 21/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 20/11/2008 | 5,8000 | -3,33% | 6,6000 | 6,6000 | 5,8000 | 3 | ,00 |
| 19/11/2008 | 6,0000 | 7,14% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 18/11/2008 | 5,6000 | 3,70% | 5,5000 | 5,6000 | 5,5000 | 300 | ,00 |
| 17/11/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 14/11/2008 | 5,4000 | -8,47% | 5,9000 | 5,9000 | 5,4000 | 460 | ,00 |
| 13/11/2008 | 5,9000 | -1,67% | 5,4000 | 6,0000 | 5,4000 | 483 | ,00 |
| 12/11/2008 | 6,0000 | 5,26% | 6,0000 | 6,0000 | 6,0000 | 200 | ,00 |
| 11/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 10/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 07/11/2008 | 5,7000 | 5,56% | 5,2000 | 5,7000 | 5,2000 | 450 | ,00 |
| 06/11/2008 | 5,4000 | -8,47% | 5,4000 | 5,4000 | 5,4000 | 290 | ,00 |
| 05/11/2008 | 5,9000 | 1,72% | 5,8000 | 6,0000 | 5,6000 | 330 | ,00 |
| 04/11/2008 | 5,8000 | 18,37% | 5,3000 | 5,8000 | 5,3000 | 1.094 | ,00 |
| 03/11/2008 | 4,9000 | 16,67% | 5,0000 | 5,0000 | 4,8000 | 130 | ,00 |
| 31/10/2008 | 4,2000 | -8,70% | 4,9000 | 4,9000 | 4,2000 | 374 | ,00 |
| 30/10/2008 | 4,6000 | 2,22% | 4,6000 | 4,6000 | 4,6000 | 191 | ,00 |
| 29/10/2008 | 4,5000 | 7,14% | 4,6000 | 4,6000 | 4,1000 | 932 | ,00 |
| 27/10/2008 | 4,2000 | 2,44% | 4,2000 | 4,3000 | 4,1000 | 540 | ,00 |
| 24/10/2008 | 4,1000 | -8,89% | 4,1000 | 4,8000 | 3,6000 | 2.896 | ,00 |
| 23/10/2008 | 4,5000 | -6,25% | 4,6000 | 4,6000 | 4,4000 | 385 | ,00 |
| 22/10/2008 | 4,8000 | -14,29% | 5,1000 | 5,5000 | 4,6000 | 611 | ,00 |
| 21/10/2008 | 5,6000 | 1,82% | 6,0000 | 6,0000 | 5,5000 | 152 | ,00 |
| 20/10/2008 | 5,5000 | -5,17% | 5,5000 | 5,5000 | 5,5000 | 100 | ,00 |
| 17/10/2008 | 5,8000 | -3,33% | 5,6000 | 5,8000 | 5,5000 | 307 | ,00 |
| 16/10/2008 | 6,0000 | -7,69% | 6,8000 | 6,8000 | 5,9000 | 171 | ,00 |
| 15/10/2008 | 6,5000 | 3,17% | 6,5000 | 6,5000 | 5,7000 | 341 | ,00 |
| 14/10/2008 | 6,3000 | -10,00% | 7,0000 | 7,3000 | 6,3000 | 321 | ,00 |
| 13/10/2008 | 7,0000 | 6,06% | 7,0000 | 7,0000 | 7,0000 | 1 | ,00 |
| 10/10/2008 | 6,6000 | 8,20% | 6,6000 | 6,6000 | 5,7000 | 121 | ,00 |
| 09/10/2008 | 6,1000 | 8,93% | 6,1000 | 6,7000 | 6,0000 | 581 | ,00 |
| 08/10/2008 | 5,6000 | 7,69% | 5,0000 | 5,7000 | 5,0000 | 648 | ,00 |
| 07/10/2008 | 5,2000 | -8,77% | 5,6000 | 5,9000 | 5,2000 | 705 | ,00 |
| 06/10/2008 | 5,7000 | -8,06% | 5,6000 | 5,9000 | 5,6000 | 839 | ,00 |
| 03/10/2008 | 6,2000 | -8,82% | 6,6000 | 6,6000 | 6,2000 | 398 | ,00 |
| 02/10/2008 | 6,8000 | -2,86% | 6,8000 | 6,8000 | 6,5000 | 200 | ,00 |
| 01/10/2008 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 370 | ,00 |
| 30/9/2008 | 7,0000 | -6,67% | 6,8000 | 7,5000 | 6,8000 | 314 | ,00 |
| 29/9/2008 | 7,5000 | -8,54% | 7,5000 | 8,0000 | 7,5000 | 240 | ,00 |
| 26/9/2008 | 8,2000 | 9,33% | 8,2000 | 8,2000 | 8,1000 | 400 | ,00 |
| 25/9/2008 | 7,5000 | -16,67% | 7,5000 | 7,5000 | 7,5000 | 200 | ,00 |
| 24/9/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 23/9/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 35 | ,00 |
| 22/9/2008 | 9,0000 | 8,43% | 9,0000 | 9,0000 | 9,0000 | 10 | ,00 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|