| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΓΚΜΕΖΖ | 0,4800 | -2,64 % | -0,0130 | 27.616 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΕΛΙΝ | 2,4600 | -1,60 % | -0,0400 | 4.535 |
| ΦΡΛΚ | 4,5650 | -1,51 % | -0,0700 | 69.329 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 570 |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | -0,0300 | 16.987 |
| ΕΛΣΤΡ | 2,4300 | -1,22 % | -0,0300 | 2.000 |
Συνεχης ενημερωση
ΤΗΛΕΤΥΠΟΣ Α.Ε. (ΤΗΛΕΤ)
0,0600 €
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 |
|---|---|---|---|---|---|---|---|
| 09/10/2008 | 6,0000 | 1,01% | 5,9400 | 6,0000 | 5,9200 | 8.776 | ,00 |
| 08/10/2008 | 5,9400 | -1,00% | 6,0000 | 6,0600 | 5,9000 | 8.381 | ,00 |
| 07/10/2008 | 6,0000 | 0,67% | 6,0200 | 6,0600 | 5,7400 | 4.863 | ,00 |
| 06/10/2008 | 5,9600 | -0,67% | 5,5000 | 6,0000 | 5,5000 | 7.447 | ,00 |
| 03/10/2008 | 6,0000 | 1,01% | 6,0000 | 6,0000 | 5,9400 | 5.178 | ,00 |
| 02/10/2008 | 5,9400 | 1,02% | 5,7400 | 6,0000 | 5,7400 | 9.306 | ,00 |
| 01/10/2008 | 5,8800 | 0,68% | 5,8400 | 5,8800 | 5,8400 | 596 | ,00 |
| 30/9/2008 | 5,8400 | -1,35% | 5,9000 | 5,9000 | 5,7200 | 1.471 | ,00 |
| 29/9/2008 | 5,9200 | -1,33% | 5,9200 | 5,9200 | 5,9200 | 24 | ,00 |
| 26/9/2008 | 6,0000 | -5,66% | 6,0400 | 6,0400 | 6,0000 | 1.149 | ,00 |
| 25/9/2008 | 6,3600 | 7,07% | 6,2200 | 6,3600 | 6,2200 | 1.000 | ,00 |
| 24/9/2008 | 5,9400 | -1,33% | 5,9400 | 5,9400 | 5,9400 | 2.164 | ,00 |
| 23/9/2008 | 6,0200 | -1,95% | 6,0200 | 6,1400 | 6,0200 | 2.764 | ,00 |
| 22/9/2008 | 6,1400 | 5,14% | 5,8200 | 6,2600 | 5,8200 | 2.570 | ,00 |
| 19/9/2008 | 5,8400 | -3,95% | 5,8400 | 5,8400 | 5,8400 | 181 | ,00 |
| 18/9/2008 | 6,0800 | 3,05% | 5,9400 | 6,3000 | 5,9400 | 2.943 | ,00 |
| 17/9/2008 | 5,9000 | -1,99% | 5,9000 | 5,9000 | 5,9000 | 331.296 | ,00 |
| 16/9/2008 | 6,0200 | 0,00% | 5,8200 | 6,0400 | 5,8200 | 37.277 | ,00 |
| 15/9/2008 | 6,0200 | 0,33% | 5,5200 | 6,1000 | 5,5200 | 6.571 | ,00 |
| 12/9/2008 | 6,0000 | 0,00% | 6,1000 | 6,1000 | 6,0000 | 6.401 | ,00 |
| 11/9/2008 | 6,0000 | -1,64% | 6,1000 | 6,1000 | 5,8400 | 4.673 | ,00 |
| 10/9/2008 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 5.999 | ,00 |
| 09/9/2008 | 6,1000 | 0,00% | 5,9000 | 6,1000 | 5,9000 | 1.925 | ,00 |
| 08/9/2008 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 550 | ,00 |
| 05/9/2008 | 6,1000 | 0,00% | 6,0000 | 6,1000 | 6,0000 | 1.175 | ,00 |
| 04/9/2008 | 6,1000 | 0,00% | 6,2800 | 6,4000 | 6,0000 | 2.118 | ,00 |
| 03/9/2008 | 6,1000 | 0,00% | 6,0200 | 6,1000 | 6,0000 | 647 | ,00 |
| 02/9/2008 | 6,1000 | -3,17% | 6,1000 | 6,1000 | 6,1000 | 8 | ,00 |
| 01/9/2008 | 6,3000 | -1,56% | 6,3000 | 6,3000 | 6,3000 | 230 | ,00 |
| 29/8/2008 | 6,4000 | -3,32% | 6,4000 | 6,4000 | 6,4000 | 1.000 | ,00 |
| 28/8/2008 | 6,6200 | 3,12% | 6,1000 | 6,7400 | 6,1000 | 3.674 | ,00 |
| 27/8/2008 | 6,4200 | 8,08% | 5,8000 | 6,5200 | 5,8000 | 3.629 | ,00 |
| 26/8/2008 | 5,9400 | 1,37% | 5,6200 | 6,0800 | 5,6200 | 3.741 | ,00 |
| 25/8/2008 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,8600 | 4 | ,00 |
| 22/8/2008 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,8600 | ,00 | |
| 21/8/2008 | 5,8600 | 0,34% | 6,1800 | 6,1800 | 5,8600 | 340 | ,00 |
| 20/8/2008 | 5,8400 | 0,34% | 5,8400 | 5,8400 | 5,8400 | 707 | ,00 |
| 19/8/2008 | 5,8200 | -1,69% | 5,8200 | 5,8200 | 5,8200 | 2 | ,00 |
| 18/8/2008 | 5,9200 | -1,33% | 5,9200 | 5,9200 | 5,9200 | 847 | ,00 |
| 14/8/2008 | 6,0000 | 2,04% | 5,8400 | 6,0000 | 5,8000 | 2.516 | ,00 |
| 13/8/2008 | 5,8800 | -2,00% | 5,6600 | 5,8800 | 5,6200 | 246 | ,00 |
| 12/8/2008 | 6,0000 | 0,67% | 6,0000 | 6,0000 | 6,0000 | 1.000 | ,00 |
| 11/8/2008 | 5,9600 | -0,67% | 6,3400 | 6,3400 | 5,9000 | 4.224 | ,00 |
| 08/8/2008 | 6,0000 | -1,32% | 6,0000 | 6,0000 | 6,0000 | 3.085 | ,00 |
| 07/8/2008 | 6,0800 | 0,66% | 6,1600 | 6,1600 | 6,0600 | 197.063 | ,00 |
| 06/8/2008 | 6,0400 | -1,31% | 6,2800 | 6,2800 | 6,0400 | 1.308 | ,00 |
| 05/8/2008 | 6,1200 | -2,86% | 6,1200 | 6,3000 | 6,1000 | 8.235 | ,00 |
| 04/8/2008 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 01/8/2008 | 6,3000 | 0,00% | 6,1600 | 6,3000 | 6,1400 | 19.543 | ,00 |
| 31/7/2008 | 6,3000 | 0,00% | 6,4000 | 6,4000 | 6,1400 | 4.105 | ,00 |
| 30/7/2008 | 6,3000 | 3,62% | 6,0400 | 6,3600 | 6,0400 | 7.423 | ,00 |
| 29/7/2008 | 6,0800 | -2,56% | 6,1000 | 6,1000 | 6,0800 | 1.106 | ,00 |
| 28/7/2008 | 6,2400 | 0,65% | 6,2000 | 6,2400 | 6,0000 | 11.276 | ,00 |
| 25/7/2008 | 6,2000 | -1,59% | 6,3000 | 6,3000 | 6,2000 | 3.711 | ,00 |
| 24/7/2008 | 6,3000 | 0,96% | 6,2000 | 6,3800 | 6,2000 | 3.226 | ,00 |
| 23/7/2008 | 6,2400 | 2,30% | 6,2000 | 6,3000 | 6,2000 | 1.982 | ,00 |
| 22/7/2008 | 6,1000 | 1,67% | 6,0000 | 6,1000 | 5,9800 | 2.010 | ,00 |
| 21/7/2008 | 6,0000 | -1,64% | 6,0000 | 6,0000 | 6,0000 | 430 | ,00 |
| 18/7/2008 | 6,1000 | 0,00% | 6,0000 | 6,2600 | 6,0000 | 1.821 | ,00 |
| 17/7/2008 | 6,1000 | 1,67% | 6,0000 | 6,1000 | 6,0000 | 7.408 | ,00 |
| 16/7/2008 | 6,0000 | 0,00% | 5,9600 | 6,0000 | 5,9600 | 3.085 | ,00 |
| 15/7/2008 | 6,0000 | -1,96% | 5,9600 | 6,0000 | 5,9600 | 6.395 | ,00 |
| 14/7/2008 | 6,1200 | 2,00% | 6,0000 | 6,1200 | 6,0000 | 6.334 | ,00 |
| 11/7/2008 | 6,0000 | 0,00% | 6,1800 | 6,2000 | 6,0000 | 3.800 | ,00 |
| 10/7/2008 | 6,0000 | 1,69% | 5,9600 | 6,0000 | 5,6600 | 2.652 | ,00 |
| 09/7/2008 | 5,9000 | 3,87% | 5,7200 | 5,9000 | 5,7200 | 6.260 | ,00 |
| 08/7/2008 | 5,6800 | 0,35% | 5,6000 | 5,6800 | 5,6000 | 7.170 | ,00 |
| 07/7/2008 | 5,6600 | 2,91% | 5,3400 | 5,6600 | 5,3400 | 1.071 | ,00 |
| 04/7/2008 | 5,5000 | -1,08% | 5,5000 | 5,5200 | 5,5000 | 3.729 | ,00 |
| 03/7/2008 | 5,5600 | 2,96% | 5,3400 | 5,6000 | 5,3400 | 14.254 | ,00 |
| 02/7/2008 | 5,4000 | -3,57% | 5,6000 | 5,6200 | 5,4000 | 8.466 | ,00 |
| 01/7/2008 | 5,6000 | 0,00% | 5,3400 | 5,6000 | 5,3000 | 6.987 | ,00 |
| 30/6/2008 | 5,6000 | 1,82% | 5,4000 | 5,6000 | 5,3400 | 8.203 | ,00 |
| 27/6/2008 | 5,5000 | 0,00% | 5,3800 | 5,5000 | 5,3000 | 10.759 | ,00 |
| 26/6/2008 | 5,5000 | -1,79% | 5,6000 | 5,6000 | 5,4000 | 6.621 | ,00 |
| 25/6/2008 | 5,6000 | -2,10% | 5,7200 | 5,7200 | 5,6000 | 6.441 | ,00 |
| 24/6/2008 | 5,7200 | -4,67% | 5,7200 | 5,8800 | 5,7200 | 5.850 | ,00 |
| 23/6/2008 | 6,0000 | -4,46% | 6,2000 | 6,2000 | 5,8000 | 16.895 | ,00 |
| 20/6/2008 | 6,2800 | -1,88% | 6,3800 | 6,3800 | 6,2800 | 3.967 | ,00 |
| 19/6/2008 | 6,4000 | 1,91% | 5,6600 | 6,6000 | 5,6600 | 327 | ,00 |
| 18/6/2008 | 6,2800 | 0,00% | 6,2800 | 6,3700 | 6,2800 | 3.117 | ,00 |
| 17/6/2008 | 6,2800 | 0,00% | 6,2800 | 6,4400 | 6,2800 | 956 | ,00 |
| 13/6/2008 | 6,2800 | 0,00% | 6,2800 | 6,3700 | 6,2800 | 3.198 | ,00 |
| 12/6/2008 | 6,2800 | 0,00% | 6,4300 | 6,4400 | 6,2800 | 2.111 | ,00 |
| 11/6/2008 | 6,2800 | -0,63% | 6,2800 | 6,2800 | 6,2800 | 1.690 | ,00 |
| 10/6/2008 | 6,3200 | 0,64% | 6,1500 | 6,3200 | 6,1500 | 3.175 | ,00 |
| 09/6/2008 | 6,2800 | -1,41% | 6,2800 | 6,3700 | 6,2800 | 9.582 | ,00 |
| 06/6/2008 | 6,3700 | -2,30% | 6,3900 | 6,4100 | 6,3700 | 3.600 | ,00 |
| 05/6/2008 | 6,5200 | 1,72% | 6,4100 | 6,5200 | 6,4100 | 1.233 | ,00 |
| 04/6/2008 | 6,4100 | 0,31% | 6,3900 | 6,4100 | 6,3900 | 3.026 | ,00 |
| 03/6/2008 | 6,3900 | 0,00% | 6,3700 | 6,4300 | 6,3700 | 3.395 | ,00 |
| 02/6/2008 | 6,3900 | 0,00% | 6,1900 | 6,3900 | 6,1900 | 10.630 | ,00 |
| 30/5/2008 | 6,3900 | 0,31% | 6,3700 | 6,3900 | 6,3500 | 2.520 | ,00 |
| 29/5/2008 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | 4.511 | ,00 |
| 28/5/2008 | 6,3700 | -2,75% | 6,5700 | 6,5700 | 6,3700 | 343.321 | ,00 |
| 27/5/2008 | 6,5500 | 3,15% | 6,1900 | 6,5500 | 6,1900 | 344.460 | ,00 |
| 26/5/2008 | 6,3500 | 1,93% | 6,2300 | 6,3700 | 6,2300 | 15.407 | ,00 |
| 23/5/2008 | 6,2300 | 2,13% | 6,1000 | 6,2300 | 6,1000 | 157 | ,00 |
| 22/5/2008 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 5.331 | ,00 |
| 21/5/2008 | 6,1000 | 0,00% | 5,9700 | 6,1000 | 5,9700 | 7.012 | ,00 |
| 20/5/2008 | 6,1000 | 0,00% | 6,1000 | 6,2300 | 5,8400 | 12.483 | ,00 |
| 19/5/2008 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 16/5/2008 | 6,1000 | 0,00% | 6,1000 | 6,1500 | 6,1000 | 1.047 | ,00 |
| 15/5/2008 | 6,1000 | 3,39% | 6,1000 | 6,1700 | 5,9300 | 805 | ,00 |
| 14/5/2008 | 5,9000 | -0,34% | 5,9300 | 5,9300 | 5,9000 | 5.561 | ,00 |
| 13/5/2008 | 5,9200 | -1,82% | 5,9500 | 5,9500 | 5,9200 | 887 | ,00 |
| 12/5/2008 | 6,0300 | -2,58% | 5,9300 | 6,1700 | 5,9300 | 767 | ,00 |
| 09/5/2008 | 6,1900 | 0,32% | 6,1700 | 6,1900 | 6,1700 | 15.858 | ,00 |
| 08/5/2008 | 6,1700 | 1,15% | 5,9300 | 6,1700 | 5,9300 | 3.464 | ,00 |
| 07/5/2008 | 6,1000 | 2,87% | 6,0100 | 6,1000 | 5,9700 | 7.552 | ,00 |
| 06/5/2008 | 5,9300 | 2,42% | 5,7700 | 5,9300 | 5,7200 | 8.386 | ,00 |
| 05/5/2008 | 5,7900 | -0,86% | 5,7300 | 6,0800 | 5,7000 | 12.931 | ,00 |
| 02/5/2008 | 5,8400 | 0,00% | 5,9000 | 5,9200 | 5,6600 | 3.135 | ,00 |
| 30/4/2008 | 5,8400 | 1,92% | 5,6800 | 5,8400 | 5,6800 | 8.281 | ,00 |
| 29/4/2008 | 5,7300 | 1,24% | 5,5500 | 5,7300 | 5,4600 | 2.406 | ,00 |
| 24/4/2008 | 5,6600 | 0,35% | 5,7000 | 5,7300 | 5,5500 | 12.150 | ,00 |
| 23/4/2008 | 5,6400 | 1,62% | 5,5500 | 5,6800 | 5,5500 | 5.185 | ,00 |
| 22/4/2008 | 5,5500 | 1,65% | 5,5500 | 5,6400 | 5,5000 | 19.180 | ,00 |
| 21/4/2008 | 5,4600 | 0,00% | 5,3900 | 5,5700 | 5,3900 | 11.144 | ,00 |
| 18/4/2008 | 5,4600 | 3,80% | 5,2600 | 5,4600 | 5,2600 | 48.952 | ,00 |
| 17/4/2008 | 5,2600 | 1,35% | 5,2600 | 5,2600 | 5,2600 | 1.636 | ,00 |
| 16/4/2008 | 5,1900 | -1,70% | 5,1300 | 5,4600 | 5,1300 | 141.224 | ,00 |
| 15/4/2008 | 5,2800 | -0,38% | 5,3200 | 5,3500 | 5,2800 | 125.590 | ,00 |
| 14/4/2008 | 5,3000 | -1,30% | 5,1900 | 5,4600 | 5,1900 | 30.793 | ,00 |
| 11/4/2008 | 5,3700 | -1,29% | 5,4100 | 5,4200 | 5,3700 | 3.568 | ,00 |
| 10/4/2008 | 5,4400 | 1,30% | 5,2800 | 5,4400 | 5,2800 | 46.528 | ,00 |
| 09/4/2008 | 5,3700 | 1,70% | 5,2800 | 5,4600 | 5,2800 | 44.051 | ,00 |
| 08/4/2008 | 5,2800 | 1,15% | 5,2800 | 5,3300 | 5,2800 | 8.501 | ,00 |
| 07/4/2008 | 5,2200 | 0,00% | 5,2800 | 5,2800 | 5,2200 | 7.809 | ,00 |
| 04/4/2008 | 5,2200 | 0,58% | 5,0800 | 5,3000 | 5,0400 | 21.003 | ,00 |
| 03/4/2008 | 5,1900 | 1,76% | 5,1500 | 5,3300 | 5,1500 | 4.452 | ,00 |
| 02/4/2008 | 5,1000 | -0,39% | 5,0800 | 5,2200 | 5,0100 | 20.395 | ,00 |
| 01/4/2008 | 5,1200 | -0,97% | 5,1300 | 5,2100 | 5,1000 | 10.511 | ,00 |
| 31/3/2008 | 5,1700 | 3,19% | 5,0400 | 5,1700 | 5,0400 | 5.490 | ,00 |
| 28/3/2008 | 5,0100 | -1,76% | 5,1000 | 5,2100 | 5,0100 | 9.757 | ,00 |
| 27/3/2008 | 5,1000 | -2,67% | 5,0100 | 5,2800 | 5,0100 | 5.400 | ,00 |
| 26/3/2008 | 5,2400 | 2,34% | 5,1000 | 5,2400 | 5,1000 | 2.687 | ,00 |
| 20/3/2008 | 5,1200 | -1,73% | 5,1900 | 5,2200 | 5,1000 | 7.331 | ,00 |
| 19/3/2008 | 5,2100 | 3,37% | 5,0600 | 5,2100 | 5,0600 | 9.081 | ,00 |
| 18/3/2008 | 5,0400 | 0,60% | 4,8600 | 5,0600 | 4,8600 | 4.267 | ,00 |
| 17/3/2008 | 5,0100 | 0,80% | 4,9700 | 5,0100 | 4,9700 | 84.946 | ,00 |
| 14/3/2008 | 4,9700 | 0,00% | 4,9300 | 5,0400 | 4,9300 | 2.295 | ,00 |
| 13/3/2008 | 4,9700 | -0,80% | 4,9100 | 5,0200 | 4,8200 | 36.822 | ,00 |
| 12/3/2008 | 5,0100 | 0,00% | 4,9100 | 5,1000 | 4,9100 | 23.045 | ,00 |
| 11/3/2008 | 5,0100 | -1,38% | 5,2600 | 5,2600 | 4,9300 | 2.478 | ,00 |
| 07/3/2008 | 5,0800 | 0,79% | 4,9300 | 5,1000 | 4,8200 | 20.253 | ,00 |
| 06/3/2008 | 5,0400 | 0,00% | 5,0600 | 5,2100 | 5,0400 | 4.831 | ,00 |
| 03/3/2008 | 5,0400 | 0,00% | 4,5700 | 5,0600 | 4,5700 | 6.586 | ,00 |
| 29/2/2008 | 5,0400 | -0,40% | 5,0600 | 5,0800 | 4,9100 | 14.755 | ,00 |
| 28/2/2008 | 5,0600 | 1,40% | 5,0800 | 5,1300 | 4,8800 | 9.593 | ,00 |
| 27/2/2008 | 4,9900 | 0,00% | 5,0400 | 5,0400 | 4,9900 | 16.409 | ,00 |
| 26/2/2008 | 4,9900 | -2,16% | 5,1000 | 5,1900 | 4,9700 | 48.542 | ,00 |
| 25/2/2008 | 5,1000 | 2,20% | 4,8600 | 5,1000 | 4,8200 | 127.464 | ,00 |
| 22/2/2008 | 4,9900 | 1,63% | 4,8200 | 5,0200 | 4,8200 | 40.974 | ,00 |
| 21/2/2008 | 4,9100 | 1,45% | 4,8200 | 4,9100 | 4,8200 | 24.828 | ,00 |
| 20/2/2008 | 4,8400 | 1,04% | 4,7000 | 4,9100 | 4,7000 | 18.348 | ,00 |
| 19/2/2008 | 4,7900 | 1,27% | 4,8100 | 4,9900 | 4,7700 | 26.885 | ,00 |
| 18/2/2008 | 4,7300 | 2,60% | 4,5500 | 4,7500 | 4,5500 | 347.473 | ,00 |
| 15/2/2008 | 4,6100 | 2,22% | 4,5100 | 4,6100 | 4,4100 | 373.005 | ,00 |
| 14/2/2008 | 4,5100 | 1,12% | 4,4600 | 4,5500 | 4,4200 | 22.727 | ,00 |
| 13/2/2008 | 4,4600 | 3,48% | 4,3100 | 4,4600 | 4,3100 | 9.759 | ,00 |
| 12/2/2008 | 4,3100 | 0,70% | 4,2800 | 4,3100 | 4,2800 | 3.638 | ,00 |
| 11/2/2008 | 4,2800 | 0,94% | 4,2800 | 4,3300 | 4,1100 | 6.856 | ,00 |
| 08/2/2008 | 4,2400 | 1,19% | 4,1900 | 4,2600 | 4,1700 | 5.242 | ,00 |
| 07/2/2008 | 4,1900 | 2,20% | 4,0400 | 4,1900 | 4,0400 | 17.452 | ,00 |
| 06/2/2008 | 4,1000 | 0,00% | 4,1500 | 4,1500 | 4,0600 | 5.173 | ,00 |
| 05/2/2008 | 4,1000 | 0,00% | 4,0800 | 4,2200 | 4,0800 | 5.059 | ,00 |
| 04/2/2008 | 4,1000 | 1,49% | 4,0400 | 4,1000 | 4,0400 | 1.202 | ,00 |
| 01/2/2008 | 4,0400 | 1,00% | 3,9500 | 4,0600 | 3,9500 | 4.942 | ,00 |
| 31/1/2008 | 4,0000 | 0,76% | 3,9300 | 4,0200 | 3,9300 | 18.404 | ,00 |
| 30/1/2008 | 3,9700 | 1,02% | 3,9700 | 3,9700 | 3,9700 | 1.015 | ,00 |
| 29/1/2008 | 3,9300 | 2,34% | 3,8600 | 3,9500 | 3,8200 | 3.735 | ,00 |
| 28/1/2008 | 3,8400 | 0,00% | 3,8200 | 3,9100 | 3,7900 | 6.599 | ,00 |
| 25/1/2008 | 3,8400 | -2,29% | 3,9700 | 3,9700 | 3,8400 | 1.524 | ,00 |
| 24/1/2008 | 3,9300 | 6,22% | 3,7700 | 3,9300 | 3,7700 | 2.830 | ,00 |
| 23/1/2008 | 3,7000 | 0,00% | 3,8000 | 3,8200 | 3,7000 | 13.373 | ,00 |
| 22/1/2008 | 3,7000 | -3,14% | 3,7300 | 3,7300 | 3,6400 | 22.199 | ,00 |
| 21/1/2008 | 3,8200 | -6,83% | 4,0200 | 4,0400 | 3,8200 | 10.106 | ,00 |
| 18/1/2008 | 4,1000 | -2,84% | 4,1300 | 4,3000 | 4,0800 | 8.047 | ,00 |
| 17/1/2008 | 4,2200 | -0,94% | 4,5000 | 4,5000 | 4,0400 | 5.388 | ,00 |
| 16/1/2008 | 4,2600 | -2,52% | 4,2800 | 4,2800 | 4,1100 | 3.984 | ,00 |
| 15/1/2008 | 4,3700 | -2,02% | 4,3000 | 4,5100 | 4,2200 | 3.918 | ,00 |
| 14/1/2008 | 4,4600 | 0,45% | 4,3500 | 4,4600 | 4,3500 | 9.766 | ,00 |
| 11/1/2008 | 4,4400 | -1,99% | 4,6100 | 4,6100 | 4,4100 | 3.849 | ,00 |
| 10/1/2008 | 4,5300 | 2,03% | 4,5500 | 4,6600 | 4,4100 | 44.835 | ,00 |
| 09/1/2008 | 4,4400 | 1,14% | 4,3000 | 4,5300 | 4,3000 | 59.699 | ,00 |
| 08/1/2008 | 4,3900 | 3,05% | 4,2800 | 4,3900 | 4,2600 | 14.550 | ,00 |
| 07/1/2008 | 4,2600 | 1,67% | 4,2200 | 4,2800 | 4,1700 | 9.582 | ,00 |
| 04/1/2008 | 4,1900 | 3,71% | 4,0000 | 4,2400 | 4,0000 | 28.590 | ,00 |
| 03/1/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 3,9300 | 4.232 | ,00 |
| 02/1/2008 | 4,0400 | -1,70% | 4,1900 | 4,1900 | 4,0400 | 5.015 | ,00 |
| 31/12/2007 | 4,1100 | -0,48% | 4,1100 | 4,1100 | 4,1100 | 856 | 4.248,80 |
| 28/12/2007 | 4,1300 | 0,00% | 4,0400 | 4,1300 | 4,0400 | 2.320 | 11.414,74 |
| 27/12/2007 | 4,1300 | 1,23% | 4,1000 | 4,2200 | 4,0400 | 9.001 | 45.266,80 |
| 24/12/2007 | 4,0800 | 3,29% | 3,9500 | 4,0800 | 3,9100 | 9.193 | 43.967,30 |
| 21/12/2007 | 3,9500 | 1,28% | 3,9900 | 3,9900 | 3,9500 | 642 | 3.071,70 |
| 20/12/2007 | 3,9000 | 0,00% | 3,8800 | 3,9700 | 3,8800 | 3.456 | 16.321,42 |
| 19/12/2007 | 3,9000 | -1,76% | 3,9700 | 3,9700 | 3,8400 | 1.707 | 8.036,60 |
| 18/12/2007 | 3,9700 | -1,24% | 3,9500 | 4,0600 | 3,9500 | 219.354 | 1.054.278,60 |
| 17/12/2007 | 4,0200 | 0,50% | 4,0600 | 4,0600 | 3,9700 | 78 | 381,46 |
| 14/12/2007 | 4,0000 | 0,00% | 4,0000 | 4,1000 | 4,0000 | 3.551 | 17.493,70 |
| 13/12/2007 | 4,0000 | -0,50% | 4,0200 | 4,0800 | 4,0000 | 1.318 | 6.440,40 |
| 12/12/2007 | 4,0200 | 0,00% | 4,0000 | 4,0200 | 3,9900 | 1.326 | 6.432,06 |
| 11/12/2007 | 4,0200 | 0,50% | 4,0200 | 4,0200 | 4,0000 | 1.183 | 5.740,14 |
| 10/12/2007 | 4,0000 | 0,25% | 3,9900 | 4,0000 | 3,9900 | 280 | 1.351,90 |
| 07/12/2007 | 3,9900 | -0,75% | 4,0400 | 4,1500 | 3,9700 | 7.269 | 35.699,60 |
| 06/12/2007 | 4,0200 | -2,19% | 4,0800 | 4,1100 | 4,0200 | 3.027 | 14.881,12 |
| 05/12/2007 | 4,1100 | 0,24% | 4,1000 | 4,1100 | 4,0800 | 6.315 | 31.232,38 |
| 04/12/2007 | 4,1000 | 1,49% | 4,1300 | 4,1300 | 4,0400 | 997 | 4.885,52 |
| 03/12/2007 | 4,0400 | -2,18% | 4,0400 | 4,0400 | 4,0400 | 315 | 1.536,24 |
| 30/11/2007 | 4,1300 | 0,00% | 4,1000 | 4,1300 | 4,0600 | 2.333 | 11.541,82 |
| 29/11/2007 | 4,1300 | 0,00% | 4,0400 | 4,1300 | 4,0400 | 4.479 | 22.324,54 |
| 28/11/2007 | 4,1300 | 0,73% | 4,0400 | 4,1500 | 4,0400 | 7.784 | 38.715,28 |
| 27/11/2007 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 3,9700 | 2.945 | 14.525,26 |
| 26/11/2007 | 4,0800 | 4,62% | 4,0800 | 4,1000 | 3,9500 | 8.602 | 42.026,40 |
| 23/11/2007 | 3,9000 | 1,04% | 3,9000 | 4,0400 | 3,9000 | 1.889 | ,00 |
| 22/11/2007 | 3,8600 | -2,28% | 4,0000 | 4,0000 | 3,8600 | 675 | 12.198,72 |
| 21/11/2007 | 3,9500 | -3,89% | 4,1100 | 4,1100 | 3,9500 | 3.220 | 15.545,72 |
| 20/11/2007 | 4,1100 | 2,75% | 4,0200 | 4,1100 | 3,9700 | 19.515 | 95.986,48 |
| 19/11/2007 | 4,0000 | 0,25% | 3,9700 | 4,0400 | 3,9500 | 16.962 | 81.506,42 |
| 16/11/2007 | 3,9900 | 0,00% | 3,9700 | 4,0000 | 3,9700 | 6.258 | 28.522,22 |
| 15/11/2007 | 3,9900 | -1,24% | 4,0400 | 4,0400 | 3,9700 | 6.592 | 31.639,68 |
| 14/11/2007 | 4,0400 | 1,76% | 4,0200 | 4,1000 | 4,0000 | 5.367 | 26.114,28 |
| 13/11/2007 | 3,9700 | 0,51% | 3,9500 | 4,0800 | 3,9000 | 8.409 | 40.278,72 |
| 12/11/2007 | 3,9500 | 1,02% | 3,8200 | 4,1700 | 3,8200 | 17.084 | 82.073,62 |
| 09/11/2007 | 3,9100 | -4,17% | 4,0200 | 4,0200 | 3,9100 | 3.410 | 16.304,44 |
| 08/11/2007 | 4,0800 | 0,00% | 4,0400 | 4,0800 | 3,9700 | 7.842 | 38.064,86 |
| 07/11/2007 | 4,0800 | 0,49% | 4,0800 | 4,1100 | 4,0600 | 11.148 | 54.704,50 |
| 06/11/2007 | 4,0600 | -1,22% | 4,2000 | 4,2000 | 4,0600 | 18.993 | 94.527,62 |
| 05/11/2007 | 4,1100 | -2,14% | 4,2000 | 4,2000 | 4,1000 | 10.539 | 52.717,28 |
| 02/11/2007 | 4,2000 | 2,44% | 4,1000 | 4,2000 | 4,1000 | 2.537 | 12.546,84 |
| 01/11/2007 | 4,1000 | -1,20% | 4,1500 | 4,3000 | 4,1000 | 9.510 | 48.471,40 |
| 31/10/2007 | 4,1500 | -1,19% | 4,1500 | 4,2000 | 4,1300 | 3.593 | 18.033,40 |
| 30/10/2007 | 4,2000 | -2,33% | 4,2600 | 4,3100 | 4,1700 | 6.504 | 33.565,78 |
| 29/10/2007 | 4,3000 | 2,63% | 4,1900 | 4,3000 | 4,1900 | 2.918 | 14.878,80 |
| 26/10/2007 | 4,1900 | -0,24% | 4,2800 | 4,2800 | 4,1500 | 2.447 | 12.372,84 |
| 25/10/2007 | 4,2000 | 2,19% | 4,1900 | 4,3100 | 4,1900 | 351.938 | 1.761.215,86 |
| 24/10/2007 | 4,1100 | -0,48% | 4,1300 | 4,2000 | 4,1100 | 338.664 | 1.681.910,14 |
| 23/10/2007 | 4,1300 | 0,73% | 4,0600 | 4,1300 | 4,0600 | 11.990 | 59.342,98 |
| 22/10/2007 | 4,1000 | -2,15% | 4,1500 | 4,1500 | 4,1000 | 1.471 | 7.309,46 |
| 19/10/2007 | 4,1900 | 0,00% | 4,1500 | 4,1900 | 4,1500 | 480 | 2.419,80 |
| 18/10/2007 | 4,1900 | -0,71% | 4,2200 | 4,2200 | 4,1900 | 944 | 4.778,20 |
| 17/10/2007 | 4,2200 | -0,94% | 4,2600 | 4,2600 | 4,1300 | 12.266 | 62.019,46 |
| 16/10/2007 | 4,2600 | -2,52% | 4,2600 | 4,3100 | 4,1900 | 5.684 | 29.086,68 |
| 15/10/2007 | 4,3700 | 1,63% | 4,3100 | 4,3700 | 4,3000 | 2.963 | 15.521,34 |
| 12/10/2007 | 4,3000 | -2,05% | 4,3000 | 4,4100 | 4,3000 | 2.721 | 14.363,54 |
| 11/10/2007 | 4,3900 | 2,57% | 4,2400 | 4,4100 | 4,2400 | 8.168 | 42.634,10 |
| 10/10/2007 | 4,2800 | -0,70% | 4,3100 | 4,3100 | 4,2600 | 2.017 | 10.446,54 |
| 09/10/2007 | 4,3100 | -1,37% | 4,3300 | 4,3900 | 4,3100 | 4.771 | 24.981,98 |
| 08/10/2007 | 4,3700 | 0,92% | 4,2600 | 4,3900 | 4,2600 | 3.330 | 17.416,32 |
| 05/10/2007 | 4,3300 | 1,17% | 4,2400 | 4,3700 | 4,2400 | 1.400 | 7.291,32 |
| 04/10/2007 | 4,2800 | -2,06% | 4,2600 | 4,3700 | 4,2400 | 3.755 | 19.504,22 |
| 03/10/2007 | 4,3700 | 0,92% | 4,2000 | 4,4100 | 4,2000 | 3.604 | 18.877,32 |
| 02/10/2007 | 4,3300 | 0,46% | 4,3100 | 4,3900 | 4,3100 | 6.180 | 32.493,10 |
| 01/10/2007 | 4,3100 | 0,23% | 4,2400 | 4,3700 | 4,2400 | 4.969 | 26.005,32 |
| 28/9/2007 | 4,3000 | -0,23% | 4,3500 | 4,3700 | 4,2600 | 9.755 | 50.797,08 |
| 27/9/2007 | 4,3100 | 0,70% | 4,3000 | 4,3300 | 4,2800 | 4.470 | 23.146,68 |
| 26/9/2007 | 4,2800 | -0,47% | 4,2800 | 4,3000 | 4,2400 | 11.950 | 61.874,52 |
| 25/9/2007 | 4,3000 | 0,94% | 4,1900 | 4,3000 | 4,1900 | 4.757 | 24.537,82 |
| 24/9/2007 | 4,2600 | 3,90% | 4,1000 | 4,2600 | 4,0600 | 4.111 | 20.678,70 |
| 21/9/2007 | 4,1000 | 0,00% | 4,1000 | 4,1900 | 4,0800 | 3.568 | 17.757,00 |
| 20/9/2007 | 4,1000 | -1,68% | 4,1500 | 4,1700 | 4,0800 | 6.670 | 33.266,52 |
| 19/9/2007 | 4,1700 | 2,21% | 4,1900 | 4,2800 | 4,1500 | 2.853 | 14.524,68 |
| 18/9/2007 | 4,0800 | 0,00% | 4,0400 | 4,0800 | 4,0400 | 237 | 1.160,40 |
| 17/9/2007 | 4,0800 | 0,99% | 4,1000 | 4,1900 | 4,0800 | 576 | 2.861,04 |
| 14/9/2007 | 4,0400 | -3,58% | 4,1000 | 4,1000 | 4,0400 | 1.376 | 6.749,28 |
| 13/9/2007 | 4,1900 | 2,20% | 4,1000 | 4,1900 | 4,0600 | 2.997 | 14.838,16 |
| 12/9/2007 | 4,1000 | -0,24% | 4,3100 | 4,3100 | 4,0600 | 3.631 | 17.948,42 |
| 11/9/2007 | 4,1100 | -1,44% | 4,0600 | 4,1700 | 4,0600 | 2.477 | 12.320,96 |
| 10/9/2007 | 4,1700 | -3,70% | 4,2800 | 4,2800 | 4,1700 | 1.106 | 5.688,70 |
| 07/9/2007 | 4,3300 | 0,00% | 4,3500 | 4,3500 | 4,2800 | 986 | 5.107,10 |
| 06/9/2007 | 4,3300 | 2,61% | 4,3300 | 4,3300 | 4,1700 | 3.636 | 18.599,66 |
| 05/9/2007 | 4,2200 | 0,48% | 4,1900 | 4,2600 | 4,1900 | 3.213 | 16.407,64 |
| 04/9/2007 | 4,2000 | 2,94% | 4,2400 | 4,4100 | 4,2000 | 12.529 | 65.107,26 |
| 03/9/2007 | 4,0800 | -2,86% | 4,2000 | 4,2200 | 4,0800 | 2.488 | 12.450,74 |
| 31/8/2007 | 4,2000 | 2,19% | 4,1700 | 4,2600 | 4,1700 | 9.641 | 48.883,58 |
| 30/8/2007 | 4,1100 | 1,73% | 4,2400 | 4,2800 | 4,1100 | 12.008 | 60.163,66 |
| 29/8/2007 | 4,0400 | -0,98% | 3,9300 | 4,0400 | 3,9300 | 1.212 | 5.864,36 |
| 28/8/2007 | 4,0800 | -2,16% | 4,1700 | 4,1700 | 4,0800 | 3.169 | 15.684,80 |
| 27/8/2007 | 4,1700 | -2,57% | 4,2600 | 4,2600 | 4,1000 | 5.621 | 28.110,34 |
| 24/8/2007 | 4,2800 | 0,00% | 4,1100 | 4,3000 | 4,1100 | 5.570 | 28.693,10 |
| 23/8/2007 | 4,2800 | 0,94% | 4,2400 | 4,3000 | 4,2000 | 9.567 | 49.162,90 |
| 22/8/2007 | 4,2400 | 2,17% | 4,1500 | 4,2800 | 4,0600 | 6.403 | 32.598,42 |
| 21/8/2007 | 4,1500 | 2,22% | 4,0200 | 4,1500 | 4,0200 | 2.798 | 13.686,28 |
| 20/8/2007 | 4,0600 | 2,27% | 4,1700 | 4,1700 | 3,9300 | 1.617 | 7.944,10 |
| 17/8/2007 | 3,9700 | 4,47% | 3,8000 | 3,9700 | 3,8000 | 4.578 | 21.377,54 |
| 16/8/2007 | 3,8000 | -4,28% | 3,8000 | 3,9300 | 3,7500 | 10.976 | 50.672,96 |
| 14/8/2007 | 3,9700 | 2,32% | 3,8800 | 3,9700 | 3,8600 | 1.038 | 4.874,30 |
| 13/8/2007 | 3,8800 | 0,00% | 3,8800 | 3,9100 | 3,8800 | 839 | 3.942,34 |
| 10/8/2007 | 3,8800 | -3,00% | 3,8400 | 3,9500 | 3,8200 | 8.087 | 38.102,58 |
| 09/8/2007 | 4,0000 | -0,99% | 3,9500 | 4,1100 | 3,9500 | 3.789 | 18.344,16 |
| 08/8/2007 | 4,0400 | 0,00% | 3,9900 | 4,0600 | 3,9900 | 11.607 | 56.484,68 |
| 07/8/2007 | 4,0400 | 2,80% | 4,0600 | 4,0600 | 3,9300 | 14.294 | 69.193,80 |
| 06/8/2007 | 3,9300 | -6,21% | 4,0800 | 4,2200 | 3,9300 | 22.417 | 108.225,50 |
| 03/8/2007 | 4,1900 | 0,00% | 4,2600 | 4,3100 | 4,1100 | 5.925 | 29.951,00 |
| 02/8/2007 | 4,1900 | 0,00% | 4,1500 | 4,1900 | 4,1500 | 3.895 | 19.567,96 |
| 01/8/2007 | 4,1900 | -2,56% | 4,1700 | 4,2000 | 4,1000 | 6.525 | 32.663,78 |
| 31/7/2007 | 4,3000 | 6,44% | 4,1700 | 4,3100 | 4,0800 | 9.796 | 49.238,18 |
| 30/7/2007 | 4,0400 | -1,70% | 4,1100 | 4,1500 | 4,0000 | 8.929 | 43.801,38 |
| 27/7/2007 | 4,1100 | 0,00% | 4,1000 | 4,3300 | 4,0800 | 12.782 | 64.239,18 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 37.775 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 61.780 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΠΡΟΦ | 7,2200 | 2,56 % | 0,1800 | 16.657 |
| ΕΚΤΕΡ | 2,4300 | 2,53 % | 0,0600 | 23.413 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΠΕΡΦ | 6,1700 | 2,49 % | 0,1500 | 3.110 |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 0,5200 | 101.623 |
| CREDIA | 1,4540 | 2,25 % | 0,0320 | 196.313 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 0,0600 | 7.873.685 |
| ΠΕΙΡ | 6,8200 | -0,12 % | -0,0080 | 5.733.428 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 5.345.487 |
| ΑΛΦΑ | 3,4790 | -0,17 % | -0,0060 | 4.659.135 |
| ΕΤΕ | 11,9600 | 0,00 % | 0,0000 | 3.559.840 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 2.405.511 |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 0,5200 | 2.273.971 |
| MTLN | 51,7000 | 0,29 % | 0,1500 | 2.105.731 |
| ΜΠΕΛΑ | 32,0400 | 0,31 % | 0,1000 | 2.014.451 |
| ΕΧΑΕ | 6,9000 | -0,72 % | -0,0500 | 629.853 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 2.465.148 | 7,87εκ. |
| ΑΛΦΑ | 3,4790 | -0,17 % | 1.338.419 | 4,66εκ. |
| ΠΕΙΡ | 6,8200 | -0,12 % | 837.793 | 5,73εκ. |
| AKTR | 7,7000 | -1,03 % | 690.125 | 5,35εκ. |
| BOCHGR | 7,4800 | 0,27 % | 319.937 | 2,41εκ. |
| ΕΤΕ | 11,9600 | 0,00 % | 296.602 | 3,56εκ. |
| CREDIA | 1,4540 | 2,25 % | 196.313 | 286,8χιλ. |
| ΙΝΛΟΤ | 1,2280 | 0,33 % | 139.901 | 171,6χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3760 | 1,78 % | 134.475 | 186,2χιλ. |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 101.623 | 2,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7000 | -1,03 % | 690.125 | 0,34 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.780 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 37.775 | 0,16 % |
| ΕΧΑΕ | 6,9000 | -0,72 % | 91.334 | 0,15 % |
| ΦΡΛΚ | 4,5650 | -1,51 % | 69.329 | 0,14 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 9.868 | 0,13 % |
| ΤΖΚΑ | 1,4050 | 1,08 % | 3.411 | 0,11 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 16.987 | 0,11 % |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 101.623 | 0,10 % |
| EIS | 1,2960 | 0,31 % | 13.759 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 37.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.780 | 7,73 % |
| ΠΡΟΦ | 7,2200 | 2,56 % | 16.657 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 4.163 | 4,10 % |
| ΙΛΥΔΑ | 3,3000 | 1,85 % | 2.546 | 4,01 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 16.987 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|