| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)
1,2500 €
0,0100 (0,81%)
- Άνοιγμα 1,2700
- Υψηλό 1,2800
- Χαμηλό 1,2400
- Όγκος 2.171
- Τζίρος 2.720 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/1/2009 | 1,1200 | -2,61% | 1,1200 | 1,1700 | 1,1100 | 10.355 | ,00 |
| 12/1/2009 | 1,1500 | -1,71% | 1,1200 | 1,1500 | 1,1200 | 2.850 | ,00 |
| 09/1/2009 | 1,1700 | 1,74% | 1,1600 | 1,2000 | 1,1500 | 39.756 | ,00 |
| 08/1/2009 | 1,1500 | -0,86% | 1,1600 | 1,2600 | 1,1500 | 1.650 | ,00 |
| 07/1/2009 | 1,1600 | 2,65% | 1,1300 | 1,1800 | 1,1200 | 8.473 | ,00 |
| 05/1/2009 | 1,1300 | 1,80% | 1,2200 | 1,2200 | 1,1200 | 2.922 | ,00 |
| 02/1/2009 | 1,1100 | -0,89% | 1,1600 | 1,1600 | 1,1000 | 2.124 | ,00 |
| 31/12/2008 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,0800 | 9.073 | ,00 |
| 30/12/2008 | 1,1600 | 2,65% | 1,1500 | 1,1600 | 1,1400 | 4.600 | ,00 |
| 29/12/2008 | 1,1300 | 0,00% | 1,0500 | 1,1800 | 1,0500 | 16.313 | ,00 |
| 24/12/2008 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1300 | 10 | ,00 |
| 23/12/2008 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 1.301 | ,00 |
| 22/12/2008 | 1,0600 | 1,92% | 1,0400 | 1,0800 | 1,0400 | 18.800 | ,00 |
| 19/12/2008 | 1,0400 | -1,89% | 1,0500 | 1,0600 | 1,0300 | 19.053 | ,00 |
| 18/12/2008 | 1,0600 | -0,93% | 1,0700 | 1,1100 | 1,0600 | 5.864 | ,00 |
| 17/12/2008 | 1,0700 | -0,93% | 1,0900 | 1,1000 | 1,0600 | 29.376 | ,00 |
| 16/12/2008 | 1,0800 | -1,82% | 1,1200 | 1,1200 | 1,0700 | 8.410 | ,00 |
| 15/12/2008 | 1,1000 | -3,51% | 1,1200 | 1,2000 | 1,0900 | 19.602 | ,00 |
| 12/12/2008 | 1,1400 | -5,00% | 1,1000 | 1,1800 | 1,1000 | 38.051 | ,00 |
| 11/12/2008 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 1.000 | ,00 |
| 10/12/2008 | 1,1900 | -3,25% | 1,2200 | 1,2200 | 1,1800 | 11.950 | ,00 |
| 09/12/2008 | 1,2300 | -0,81% | 1,2400 | 1,2400 | 1,2300 | 2.900 | ,00 |
| 08/12/2008 | 1,2400 | 2,48% | 1,2400 | 1,2400 | 1,2400 | 50 | ,00 |
| 05/12/2008 | 1,2100 | -3,20% | 1,2300 | 1,2500 | 1,2000 | 6.675 | ,00 |
| 04/12/2008 | 1,2500 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 4.960 | ,00 |
| 03/12/2008 | 1,2500 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 8.133 | ,00 |
| 02/12/2008 | 1,2500 | 4,17% | 1,2500 | 1,2600 | 1,1900 | 16.781 | ,00 |
| 01/12/2008 | 1,2000 | -1,64% | 1,2200 | 1,2600 | 1,2000 | 7.724 | ,00 |
| 28/11/2008 | 1,2200 | -3,94% | 1,2800 | 1,2800 | 1,2100 | 8.711 | ,00 |
| 27/11/2008 | 1,2700 | 0,79% | 1,2800 | 1,3000 | 1,2600 | 641 | ,00 |
| 26/11/2008 | 1,2600 | -1,56% | 1,2100 | 1,2800 | 1,2100 | 399 | ,00 |
| 25/11/2008 | 1,2800 | 2,40% | 1,2200 | 1,2800 | 1,2200 | 410 | ,00 |
| 24/11/2008 | 1,2500 | 4,17% | 1,2500 | 1,2900 | 1,2500 | 3.510 | ,00 |
| 21/11/2008 | 1,2000 | 0,84% | 1,2000 | 1,2200 | 1,1900 | 5.109 | ,00 |
| 20/11/2008 | 1,1900 | -1,65% | 1,2000 | 1,2000 | 1,1700 | 11.053 | ,00 |
| 19/11/2008 | 1,2100 | -1,63% | 1,2500 | 1,2500 | 1,2100 | 2.460 | ,00 |
| 18/11/2008 | 1,2300 | 1,65% | 1,2000 | 1,2400 | 1,2000 | 33.016 | ,00 |
| 17/11/2008 | 1,2100 | 0,00% | 1,2000 | 1,3000 | 1,1900 | 27.950 | ,00 |
| 14/11/2008 | 1,2100 | -0,82% | 1,2800 | 1,3000 | 1,2100 | 6.326 | ,00 |
| 13/11/2008 | 1,2200 | -3,17% | 1,2200 | 1,2400 | 1,2000 | 21.062 | ,00 |
| 12/11/2008 | 1,2600 | -2,33% | 1,2900 | 1,2900 | 1,2200 | 13.227 | ,00 |
| 11/11/2008 | 1,2900 | -7,86% | 1,3100 | 1,3500 | 1,2900 | 6.438 | ,00 |
| 10/11/2008 | 1,4000 | 7,69% | 1,3800 | 1,4000 | 1,3100 | 17.595 | ,00 |
| 07/11/2008 | 1,3000 | 0,78% | 1,2500 | 1,3200 | 1,2500 | 35.760 | ,00 |
| 06/11/2008 | 1,2900 | -1,53% | 1,2800 | 1,3600 | 1,2300 | 51.150 | ,00 |
| 05/11/2008 | 1,3100 | 4,80% | 1,2600 | 1,3500 | 1,2500 | 74.559 | ,00 |
| 04/11/2008 | 1,2500 | 2,46% | 1,1800 | 1,2700 | 1,1800 | 27.081 | ,00 |
| 03/11/2008 | 1,2200 | 1,67% | 1,2300 | 1,2700 | 1,2100 | 22.401 | ,00 |
| 31/10/2008 | 1,2000 | 6,19% | 0,9700 | 1,2500 | 0,9700 | 37.797 | ,00 |
| 30/10/2008 | 1,1300 | 2,73% | 1,1700 | 1,1800 | 1,1200 | 16.354 | ,00 |
| 29/10/2008 | 1,1000 | 10,00% | 1,2100 | 1,2100 | 1,0600 | 24.211 | ,00 |
| 27/10/2008 | 1,0000 | 1,01% | 0,9600 | 1,0000 | 0,9300 | 41.010 | ,00 |
| 24/10/2008 | 0,9900 | -6,60% | 1,0600 | 1,0600 | 0,9700 | 93.196 | ,00 |
| 23/10/2008 | 1,0600 | -6,19% | 1,1300 | 1,1400 | 1,0500 | 69.302 | ,00 |
| 22/10/2008 | 1,1300 | -5,83% | 1,2000 | 1,2000 | 1,1200 | 14.259 | ,00 |
| 21/10/2008 | 1,2000 | -0,83% | 1,2500 | 1,2600 | 1,1800 | 14.330 | ,00 |
| 20/10/2008 | 1,2100 | 0,83% | 1,2000 | 1,2500 | 1,2000 | 6.347 | ,00 |
| 17/10/2008 | 1,2000 | -0,83% | 1,3000 | 1,3000 | 1,1600 | 32.013 | ,00 |
| 16/10/2008 | 1,2100 | -4,72% | 1,2200 | 1,2800 | 1,1700 | 18.552 | ,00 |
| 15/10/2008 | 1,2700 | -4,51% | 1,3200 | 1,3200 | 1,2700 | 7.358 | ,00 |
| 14/10/2008 | 1,3300 | 0,00% | 1,4800 | 1,4800 | 1,3100 | 35.358 | ,00 |
| 13/10/2008 | 1,3300 | 5,56% | 1,3300 | 1,3600 | 1,3100 | 20.394 | ,00 |
| 10/10/2008 | 1,2600 | -11,89% | 1,2800 | 1,3300 | 1,2600 | 88.838 | ,00 |
| 09/10/2008 | 1,4300 | 2,14% | 1,4000 | 1,4400 | 1,4000 | 17.466 | ,00 |
| 08/10/2008 | 1,4000 | -4,11% | 1,4000 | 1,4400 | 1,3800 | 20.521 | ,00 |
| 07/10/2008 | 1,4600 | -2,01% | 1,4700 | 1,4800 | 1,4500 | 8.073 | ,00 |
| 06/10/2008 | 1,4900 | -1,97% | 1,5200 | 1,5200 | 1,4800 | 35.862 | ,00 |
| 03/10/2008 | 1,5200 | -3,80% | 1,5600 | 1,5600 | 1,5200 | 7.002 | ,00 |
| 02/10/2008 | 1,5800 | 1,28% | 1,5800 | 1,5900 | 1,5800 | 4.690 | ,00 |
| 01/10/2008 | 1,5600 | 2,63% | 1,5700 | 1,5900 | 1,5600 | 8.627 | ,00 |
| 30/9/2008 | 1,5200 | -1,94% | 1,5200 | 1,5700 | 1,5000 | 13.093 | ,00 |
| 29/9/2008 | 1,5500 | -2,52% | 1,5500 | 1,6000 | 1,5300 | 19.099 | ,00 |
| 26/9/2008 | 1,5900 | 1,27% | 1,5900 | 1,5900 | 1,5600 | 10.500 | ,00 |
| 25/9/2008 | 1,5700 | 1,29% | 1,5600 | 1,6100 | 1,5600 | 8.682 | ,00 |
| 24/9/2008 | 1,5500 | 0,00% | 1,5700 | 1,5700 | 1,5500 | 4.591 | ,00 |
| 23/9/2008 | 1,5500 | -0,64% | 1,5800 | 1,5800 | 1,5300 | 15.939 | ,00 |
| 22/9/2008 | 1,5600 | -2,50% | 1,6000 | 1,6300 | 1,5600 | 4.324 | ,00 |
| 19/9/2008 | 1,6000 | 5,26% | 1,5800 | 1,6100 | 1,5500 | 29.490 | ,00 |
| 18/9/2008 | 1,5200 | -1,94% | 1,4800 | 1,5200 | 1,4600 | 17.059 | ,00 |
| 17/9/2008 | 1,5500 | 1,31% | 1,5400 | 1,5700 | 1,5100 | 7.713 | ,00 |
| 16/9/2008 | 1,5300 | 0,00% | 1,5000 | 1,5700 | 1,4500 | 2.769.618 | ,00 |
| 15/9/2008 | 1,5300 | -7,83% | 1,6000 | 1,6000 | 1,5200 | 12.600 | ,00 |
| 12/9/2008 | 1,6600 | 0,00% | 1,6600 | 1,7000 | 1,6100 | 4.013 | ,00 |
| 11/9/2008 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6500 | 1.441 | ,00 |
| 10/9/2008 | 1,6800 | -2,33% | 1,6500 | 1,7100 | 1,6200 | 3.189 | ,00 |
| 09/9/2008 | 1,7200 | 0,00% | 1,7400 | 1,7500 | 1,6600 | 4.132 | ,00 |
| 08/9/2008 | 1,7200 | 2,99% | 1,7500 | 1,7500 | 1,6400 | 2.145 | ,00 |
| 05/9/2008 | 1,6700 | -1,18% | 1,7500 | 1,7500 | 1,6500 | 6.597 | ,00 |
| 04/9/2008 | 1,6900 | -1,74% | 1,6600 | 1,7500 | 1,6600 | 2.175 | ,00 |
| 03/9/2008 | 1,7200 | -1,15% | 1,7500 | 1,7500 | 1,7000 | 1.000 | ,00 |
| 02/9/2008 | 1,7400 | 0,00% | 1,6800 | 1,7400 | 1,6800 | 1.945 | ,00 |
| 01/9/2008 | 1,7400 | 2,35% | 1,7400 | 1,7400 | 1,7400 | 50 | ,00 |
| 29/8/2008 | 1,7000 | -1,16% | 1,7300 | 1,7500 | 1,7000 | 1.590 | ,00 |
| 28/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,6700 | 1.571 | ,00 |
| 27/8/2008 | 1,7200 | -1,15% | 1,6300 | 1,7200 | 1,6300 | 2.901 | ,00 |
| 26/8/2008 | 1,7400 | 0,58% | 1,6400 | 1,7400 | 1,6400 | 657 | ,00 |
| 25/8/2008 | 1,7300 | -1,14% | 1,7000 | 1,7300 | 1,7000 | 650 | ,00 |
| 22/8/2008 | 1,7500 | 1,16% | 1,7400 | 1,7500 | 1,7000 | 350 | ,00 |
| 21/8/2008 | 1,7300 | -1,14% | 1,7100 | 1,7300 | 1,7100 | 1.600 | ,00 |
| 20/8/2008 | 1,7500 | 0,00% | 1,7500 | 1,7600 | 1,7100 | 56.175 | ,00 |
| 19/8/2008 | 1,7500 | 0,00% | 1,7800 | 1,7800 | 1,7500 | 12.050 | ,00 |
| 18/8/2008 | 1,7500 | 2,94% | 1,6800 | 1,7600 | 1,6800 | 14.662 | ,00 |
| 14/8/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6800 | 890 | ,00 |
| 13/8/2008 | 1,7000 | -1,16% | 1,6500 | 1,7000 | 1,6500 | 2.080 | ,00 |
| 12/8/2008 | 1,7200 | 1,78% | 1,6800 | 1,7200 | 1,6800 | 3.277 | ,00 |
| 11/8/2008 | 1,6900 | -1,74% | 1,7200 | 1,7200 | 1,6900 | 2.210 | ,00 |
| 08/8/2008 | 1,7200 | 0,00% | 1,7000 | 1,7200 | 1,7000 | 1.417 | ,00 |
| 07/8/2008 | 1,7200 | 3,61% | 1,6900 | 1,7200 | 1,6900 | 4.950 | ,00 |
| 06/8/2008 | 1,6600 | 5,06% | 1,6600 | 1,6700 | 1,6000 | 12.665 | ,00 |
| 05/8/2008 | 1,5800 | -2,47% | 1,6000 | 1,6500 | 1,5800 | 1.766 | ,00 |
| 04/8/2008 | 1,6200 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 4.657 | ,00 |
| 01/8/2008 | 1,6200 | -0,61% | 1,5900 | 1,6200 | 1,5800 | 1.645 | ,00 |
| 31/7/2008 | 1,6300 | 0,62% | 1,6400 | 1,6500 | 1,5900 | 8.755 | ,00 |
| 30/7/2008 | 1,6200 | 0,62% | 1,6000 | 1,6200 | 1,6000 | 1.100 | ,00 |
| 29/7/2008 | 1,6100 | 0,00% | 1,6000 | 1,6100 | 1,6000 | 12.575 | ,00 |
| 28/7/2008 | 1,6100 | -0,62% | 1,6200 | 1,6200 | 1,5600 | 2.361 | ,00 |
| 25/7/2008 | 1,6200 | 0,62% | 1,5600 | 1,6300 | 1,5600 | 2.950 | ,00 |
| 24/7/2008 | 1,6100 | 3,21% | 1,5600 | 1,6100 | 1,5500 | 17.888 | ,00 |
| 23/7/2008 | 1,5600 | 0,00% | 1,5800 | 1,5900 | 1,5200 | 12.560 | ,00 |
| 22/7/2008 | 1,5600 | 1,30% | 1,5300 | 1,5600 | 1,5200 | 4.920 | ,00 |
| 21/7/2008 | 1,5400 | 0,65% | 1,5000 | 1,5400 | 1,5000 | 8.815 | ,00 |
| 18/7/2008 | 1,5300 | 0,00% | 1,5800 | 1,5800 | 1,5000 | 12.014 | ,00 |
| 17/7/2008 | 1,5300 | 2,00% | 1,5400 | 1,5600 | 1,5300 | 6.830 | ,00 |
| 16/7/2008 | 1,5000 | -3,85% | 1,5500 | 1,5600 | 1,5000 | 8.146 | ,00 |
| 15/7/2008 | 1,5600 | 0,00% | 1,5500 | 1,5600 | 1,5400 | 7.570 | ,00 |
| 14/7/2008 | 1,5600 | 0,65% | 1,5900 | 1,5900 | 1,5300 | 11.436 | ,00 |
| 11/7/2008 | 1,5500 | -1,90% | 1,5600 | 1,5600 | 1,5200 | 9.299 | ,00 |
| 10/7/2008 | 1,5800 | 1,28% | 1,5600 | 1,5800 | 1,5300 | 6.946 | ,00 |
| 09/7/2008 | 1,5600 | -0,64% | 1,5400 | 1,5900 | 1,5400 | 5.723 | ,00 |
| 08/7/2008 | 1,5700 | -1,26% | 1,5900 | 1,5900 | 1,5400 | 16.285 | ,00 |
| 07/7/2008 | 1,5900 | -1,85% | 1,6100 | 1,6200 | 1,5600 | 4.928 | ,00 |
| 04/7/2008 | 1,6200 | 0,00% | 1,6200 | 1,6400 | 1,5400 | 5.890 | ,00 |
| 03/7/2008 | 1,6200 | 4,52% | 1,5500 | 1,6200 | 1,5000 | 23.830 | ,00 |
| 02/7/2008 | 1,5500 | -3,13% | 1,6000 | 1,6100 | 1,5100 | 24.137 | ,00 |
| 01/7/2008 | 1,6000 | -1,84% | 1,8300 | 1,8300 | 1,5800 | 12.340 | ,00 |
| 30/6/2008 | 1,6300 | -4,12% | 1,6800 | 1,6800 | 1,6300 | 11.514 | ,00 |
| 27/6/2008 | 1,7000 | -1,16% | 1,7000 | 1,7200 | 1,6800 | 6.464 | ,00 |
| 26/6/2008 | 1,7200 | -3,37% | 1,7800 | 1,7800 | 1,7200 | 15.101 | ,00 |
| 25/6/2008 | 1,7800 | 1,14% | 1,7400 | 1,8000 | 1,7400 | 17.752 | ,00 |
| 24/6/2008 | 1,7600 | -2,22% | 1,8200 | 1,8200 | 1,7500 | 11.472 | ,00 |
| 23/6/2008 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,7700 | 4.628 | ,00 |
| 20/6/2008 | 1,8200 | 0,00% | 1,8300 | 1,8300 | 1,7900 | 2.901 | ,00 |
| 19/6/2008 | 1,8200 | 0,00% | 1,8400 | 1,8400 | 1,7800 | 10.995 | ,00 |
| 18/6/2008 | 1,8200 | -1,09% | 1,8200 | 1,8200 | 1,8200 | 300 | ,00 |
| 17/6/2008 | 1,8400 | 0,00% | 1,8800 | 1,8800 | 1,8000 | 10.250 | ,00 |
| 13/6/2008 | 1,8400 | 0,00% | 1,8900 | 1,8900 | 1,8400 | 2.970 | ,00 |
| 12/6/2008 | 1,8400 | -2,13% | 1,8400 | 1,8600 | 1,8200 | 7.268 | ,00 |
| 11/6/2008 | 1,8800 | 6,21% | 1,8000 | 1,9500 | 1,8000 | 20.530.196 | ,00 |
| 10/6/2008 | 1,7700 | -1,12% | 1,7800 | 1,8000 | 1,7700 | 1.736 | ,00 |
| 09/6/2008 | 1,7900 | -2,19% | 1,8000 | 1,8000 | 1,7900 | 11.299 | ,00 |
| 06/6/2008 | 1,8300 | 0,00% | 1,8100 | 1,8300 | 1,8100 | 600 | ,00 |
| 05/6/2008 | 1,8300 | -0,54% | 1,8200 | 1,8300 | 1,8000 | 2.044 | ,00 |
| 04/6/2008 | 1,8400 | 0,00% | 1,8300 | 1,8400 | 1,8300 | 1.358 | ,00 |
| 03/6/2008 | 1,8400 | 0,55% | 1,8000 | 1,8400 | 1,8000 | 4.997 | ,00 |
| 02/6/2008 | 1,8300 | 0,00% | 1,8100 | 1,8500 | 1,7800 | 2.780 | ,00 |
| 30/5/2008 | 1,8300 | 0,55% | 1,8400 | 1,8400 | 1,7800 | 8.541 | ,00 |
| 29/5/2008 | 1,8200 | 0,00% | 1,8100 | 1,8300 | 1,8100 | 1.867 | ,00 |
| 28/5/2008 | 1,8200 | 0,00% | 1,8400 | 1,8400 | 1,8100 | 1.653 | ,00 |
| 27/5/2008 | 1,8200 | 1,11% | 1,8200 | 1,8200 | 1,8100 | 5.161 | ,00 |
| 26/5/2008 | 1,8000 | -1,64% | 1,8400 | 1,8400 | 1,8000 | 11.311 | ,00 |
| 23/5/2008 | 1,8300 | 0,00% | 1,8000 | 1,8300 | 1,8000 | 21.446 | ,00 |
| 22/5/2008 | 1,8300 | 1,10% | 1,8200 | 1,8300 | 1,8100 | 20.690 | ,00 |
| 21/5/2008 | 1,8100 | -1,09% | 1,7800 | 1,8300 | 1,7800 | 2.374 | ,00 |
| 20/5/2008 | 1,8300 | 0,55% | 1,8200 | 1,8400 | 1,8100 | 16.897 | ,00 |
| 19/5/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8000 | 5.545 | ,00 |
| 16/5/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8000 | 5.682 | ,00 |
| 15/5/2008 | 1,8200 | 1,11% | 1,8300 | 1,8400 | 1,8000 | 14.431 | ,00 |
| 14/5/2008 | 1,8000 | -2,17% | 1,8000 | 1,8100 | 1,8000 | 10.298 | ,00 |
| 13/5/2008 | 1,8400 | 0,00% | 1,8300 | 1,8400 | 1,7400 | 27.706 | ,00 |
| 12/5/2008 | 1,8400 | -0,54% | 1,8400 | 1,8500 | 1,8300 | 6.761 | ,00 |
| 09/5/2008 | 1,8500 | -0,54% | 1,8400 | 1,8700 | 1,8300 | 6.493 | ,00 |
| 08/5/2008 | 1,8600 | -1,59% | 1,8700 | 1,8800 | 1,8600 | 5.847 | ,00 |
| 07/5/2008 | 1,8900 | -1,05% | 1,8800 | 1,9100 | 1,8800 | 11.165 | ,00 |
| 06/5/2008 | 1,9100 | -0,52% | 1,9500 | 1,9500 | 1,8700 | 6.550 | ,00 |
| 05/5/2008 | 1,9200 | -1,03% | 1,9300 | 1,9400 | 1,8600 | 16.026 | ,00 |
| 02/5/2008 | 1,9400 | -1,52% | 1,9100 | 1,9800 | 1,9000 | 14.019 | ,00 |
| 30/4/2008 | 1,9700 | -2,48% | 1,9200 | 1,9700 | 1,8600 | 34.612 | ,00 |
| 29/4/2008 | 2,0200 | 0,50% | 2,0200 | 2,0300 | 1,9800 | 18.952 | ,00 |
| 24/4/2008 | 2,0100 | 0,50% | 2,0000 | 2,0400 | 1,9800 | 24.091 | ,00 |
| 23/4/2008 | 2,0000 | 1,01% | 1,9900 | 2,0200 | 1,9900 | 89.970 | ,00 |
| 22/4/2008 | 1,9800 | 1,54% | 1,9600 | 1,9800 | 1,9200 | 8.811 | ,00 |
| 21/4/2008 | 1,9500 | 1,04% | 1,9300 | 1,9500 | 1,8800 | 6.134 | ,00 |
| 18/4/2008 | 1,9300 | 2,66% | 1,8800 | 1,9300 | 1,8700 | 9.071 | ,00 |
| 17/4/2008 | 1,8800 | 1,08% | 1,8500 | 1,8800 | 1,8500 | 3.790 | ,00 |
| 16/4/2008 | 1,8600 | 0,54% | 1,9000 | 1,9000 | 1,8500 | 5.462 | ,00 |
| 15/4/2008 | 1,8500 | 0,54% | 1,8500 | 1,8500 | 1,8400 | 9.968 | ,00 |
| 14/4/2008 | 1,8400 | -2,65% | 1,9000 | 1,9000 | 1,8400 | 1.500 | ,00 |
| 11/4/2008 | 1,8900 | 0,00% | 1,8800 | 1,9000 | 1,8500 | 5.147 | ,00 |
| 10/4/2008 | 1,8900 | 0,53% | 1,8800 | 1,8900 | 1,8800 | 1.180 | ,00 |
| 09/4/2008 | 1,8800 | -0,53% | 1,8600 | 1,9000 | 1,8400 | 10.606 | ,00 |
| 08/4/2008 | 1,8900 | 1,07% | 1,8500 | 1,8900 | 1,8400 | 6.954 | ,00 |
| 07/4/2008 | 1,8700 | -0,53% | 1,8500 | 1,9000 | 1,8500 | 3.937 | ,00 |
| 04/4/2008 | 1,8800 | 1,08% | 1,8500 | 1,8800 | 1,8500 | 5.363 | ,00 |
| 03/4/2008 | 1,8600 | -1,59% | 1,9000 | 1,9000 | 1,8600 | 5.480 | ,00 |
| 02/4/2008 | 1,8900 | 2,72% | 1,8400 | 1,8900 | 1,8400 | 3.478 | ,00 |
| 01/4/2008 | 1,8400 | 1,10% | 1,8500 | 1,8600 | 1,8200 | 5.260 | ,00 |
| 31/3/2008 | 1,8200 | -0,55% | 1,8500 | 1,8600 | 1,8100 | 15.673 | ,00 |
| 28/3/2008 | 1,8300 | -0,54% | 1,8400 | 1,8400 | 1,8300 | 8.595 | ,00 |
| 27/3/2008 | 1,8400 | 1,10% | 1,8500 | 1,8500 | 1,8400 | 3.948 | ,00 |
| 26/3/2008 | 1,8200 | 0,00% | 1,8300 | 1,8800 | 1,8200 | 17.946 | ,00 |
| 20/3/2008 | 1,8200 | -1,09% | 1,8400 | 1,8400 | 1,8100 | 6.360 | ,00 |
| 19/3/2008 | 1,8400 | 0,55% | 1,8500 | 1,8600 | 1,8400 | 11.966 | ,00 |
| 18/3/2008 | 1,8300 | -2,14% | 1,8500 | 1,8900 | 1,8200 | 22.374 | ,00 |
| 17/3/2008 | 1,8700 | -1,58% | 1,8300 | 1,8800 | 1,8200 | 19.686 | ,00 |
| 14/3/2008 | 1,9000 | 2,70% | 1,8500 | 1,9000 | 1,8500 | 23.929 | ,00 |
| 13/3/2008 | 1,8500 | -1,60% | 1,8700 | 1,8700 | 1,8300 | 1.106.771 | ,00 |
| 12/3/2008 | 1,8800 | 0,53% | 1,8500 | 1,9100 | 1,8500 | 1.102.876 | ,00 |
| 11/3/2008 | 1,8700 | 2,75% | 1,8600 | 1,8700 | 1,8200 | 6.952 | ,00 |
| 07/3/2008 | 1,8200 | -3,19% | 1,8100 | 1,8500 | 1,8100 | 34.974 | ,00 |
| 06/3/2008 | 1,8800 | -1,05% | 1,8900 | 1,9000 | 1,8600 | 19.807 | ,00 |
| 03/3/2008 | 1,9000 | -1,55% | 1,9100 | 1,9100 | 1,9000 | 9.030 | ,00 |
| 29/2/2008 | 1,9300 | 0,52% | 1,9000 | 1,9500 | 1,9000 | 3.470 | ,00 |
| 28/2/2008 | 1,9200 | -1,03% | 1,9400 | 1,9400 | 1,9200 | 4.753 | ,00 |
| 27/2/2008 | 1,9400 | 0,52% | 1,9400 | 1,9400 | 1,9300 | 2.376 | ,00 |
| 26/2/2008 | 1,9300 | -1,03% | 1,9400 | 1,9600 | 1,9100 | 8.277 | ,00 |
| 25/2/2008 | 1,9500 | -1,02% | 1,9500 | 2,0000 | 1,9500 | 11.576 | ,00 |
| 22/2/2008 | 1,9700 | 0,51% | 1,9300 | 1,9700 | 1,9300 | 2.000 | ,00 |
| 21/2/2008 | 1,9600 | 0,00% | 1,9300 | 1,9600 | 1,9200 | 25.850 | ,00 |
| 20/2/2008 | 1,9600 | 1,55% | 1,9200 | 1,9600 | 1,9000 | 6.709 | ,00 |
| 19/2/2008 | 1,9300 | -1,53% | 1,9600 | 1,9600 | 1,9200 | 6.496 | ,00 |
| 18/2/2008 | 1,9600 | 1,03% | 1,9600 | 1,9600 | 1,9100 | 4.325 | ,00 |
| 15/2/2008 | 1,9400 | -0,51% | 1,9200 | 1,9500 | 1,9200 | 1.591 | ,00 |
| 14/2/2008 | 1,9500 | 1,56% | 1,9400 | 1,9700 | 1,9400 | 20.712 | ,00 |
| 13/2/2008 | 1,9200 | -1,03% | 1,9500 | 1,9500 | 1,9200 | 5.988 | ,00 |
| 12/2/2008 | 1,9400 | 1,04% | 1,9100 | 1,9500 | 1,9100 | 11.397 | ,00 |
| 11/2/2008 | 1,9200 | -1,54% | 1,9500 | 1,9500 | 1,9100 | 7.189 | ,00 |
| 08/2/2008 | 1,9500 | 1,04% | 1,9600 | 1,9600 | 1,9100 | 4.236 | ,00 |
| 07/2/2008 | 1,9300 | 1,05% | 1,9300 | 1,9300 | 1,9100 | 10.770 | ,00 |
| 06/2/2008 | 1,9100 | -0,52% | 1,9200 | 1,9400 | 1,8900 | 9.080 | ,00 |
| 05/2/2008 | 1,9200 | 0,52% | 1,9100 | 1,9300 | 1,9000 | 6.805 | ,00 |
| 04/2/2008 | 1,9100 | -2,05% | 1,9600 | 1,9600 | 1,9100 | 9.861 | ,00 |
| 01/2/2008 | 1,9500 | 1,56% | 1,9800 | 1,9800 | 1,9300 | 15.690 | ,00 |
| 31/1/2008 | 1,9200 | 1,59% | 1,8900 | 2,0000 | 1,8900 | 100.600 | ,00 |
| 30/1/2008 | 1,8900 | 2,72% | 1,9000 | 2,2600 | 1,8400 | 5.420 | ,00 |
| 29/1/2008 | 1,8400 | 2,22% | 1,8600 | 1,9000 | 1,8400 | 3.900 | ,00 |
| 28/1/2008 | 1,8000 | -4,26% | 1,8000 | 1,8200 | 1,7800 | 9.200 | ,00 |
| 25/1/2008 | 1,8800 | 0,53% | 1,9100 | 1,9100 | 1,8600 | 3.935 | ,00 |
| 24/1/2008 | 1,8700 | 3,31% | 1,8600 | 1,8700 | 1,8000 | 26.592 | ,00 |
| 23/1/2008 | 1,8100 | -4,23% | 1,9200 | 1,9200 | 1,8100 | 51.087 | ,00 |
| 22/1/2008 | 1,8900 | 1,61% | 1,8600 | 1,9200 | 1,8500 | 58.852 | ,00 |
| 21/1/2008 | 1,8600 | -4,12% | 1,9000 | 1,9600 | 1,8600 | 74.471 | ,00 |
| 18/1/2008 | 1,9400 | 0,00% | 1,9600 | 1,9800 | 1,9200 | 8.722 | ,00 |
| 17/1/2008 | 1,9400 | -1,02% | 1,9600 | 1,9900 | 1,9400 | 15.106 | ,00 |
| 16/1/2008 | 1,9600 | -0,51% | 1,9500 | 2,0000 | 1,9100 | 62.992 | ,00 |
| 15/1/2008 | 1,9700 | -1,99% | 2,0100 | 2,0100 | 1,9600 | 12.655 | ,00 |
| 14/1/2008 | 2,0100 | 0,00% | 2,0600 | 2,0600 | 1,9800 | 24.283 | ,00 |
| 11/1/2008 | 2,0100 | -1,95% | 2,0300 | 2,0600 | 2,0000 | 43.292 | ,00 |
| 10/1/2008 | 2,0500 | -3,76% | 2,0700 | 2,1000 | 2,0500 | 25.914 | ,00 |
| 09/1/2008 | 2,1300 | 0,95% | 2,0800 | 2,1300 | 2,0800 | 15.446 | ,00 |
| 08/1/2008 | 2,1100 | 0,00% | 2,0900 | 2,1400 | 2,0800 | 18.126 | ,00 |
| 07/1/2008 | 2,1100 | -0,94% | 2,1000 | 2,1100 | 2,0800 | 10.614 | ,00 |
| 04/1/2008 | 2,1300 | 0,00% | 2,1200 | 2,1300 | 2,0800 | 7.049 | ,00 |
| 03/1/2008 | 2,1300 | -1,39% | 2,0900 | 2,1300 | 2,0300 | 31.783 | ,00 |
| 02/1/2008 | 2,1600 | 0,93% | 2,1400 | 2,1800 | 2,0800 | 2.935 | ,00 |
| 31/12/2007 | 2,1400 | 0,94% | 2,1200 | 2,1600 | 2,1100 | 12.531 | 26.525,12 |
| 28/12/2007 | 2,1200 | 0,00% | 2,0700 | 2,1200 | 2,0600 | 3.635 | 7.580,64 |
| 27/12/2007 | 2,1200 | 0,47% | 2,0500 | 2,1200 | 2,0500 | 4.674 | 9.704,07 |
| 24/12/2007 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,0900 | 4.091 | 8.621,61 |
| 21/12/2007 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | 2.005 | 4.230,55 |
| 20/12/2007 | 2,1100 | -0,47% | 2,1600 | 2,1600 | 2,1100 | 8.831 | 18.712,42 |
| 19/12/2007 | 2,1200 | 0,95% | 2,1100 | 2,1300 | 2,1000 | 13.028 | 27.571,85 |
| 18/12/2007 | 2,1000 | 1,94% | 2,0600 | 2,1000 | 2,0600 | 13.693 | 28.530,76 |
| 17/12/2007 | 2,0600 | -2,37% | 2,0500 | 2,0900 | 2,0500 | 22.437 | 46.180,98 |
| 14/12/2007 | 2,1100 | -0,47% | 2,1500 | 2,1500 | 2,1000 | 10.654 | 22.550,80 |
| 13/12/2007 | 2,1200 | 0,00% | 2,1200 | 2,1500 | 2,1100 | 8.435 | 17.900,65 |
| 12/12/2007 | 2,1200 | 0,00% | 2,1200 | 2,1400 | 2,1000 | 4.681 | 9.935,92 |
| 11/12/2007 | 2,1200 | 0,00% | 2,1500 | 2,1500 | 2,1100 | 5.269 | 11.210,28 |
| 10/12/2007 | 2,1200 | 0,00% | 2,1500 | 2,1700 | 2,1000 | 12.170 | 26.022,70 |
| 07/12/2007 | 2,1200 | 0,00% | 2,1200 | 2,1300 | 2,1000 | 11.450 | 24.226,06 |
| 06/12/2007 | 2,1200 | 0,95% | 2,0800 | 2,1400 | 2,0800 | 24.882 | 52.411,66 |
| 05/12/2007 | 2,1000 | 1,94% | 2,0500 | 2,1000 | 2,0400 | 5.573 | 11.528,37 |
| 04/12/2007 | 2,0600 | -1,44% | 2,0800 | 2,0800 | 2,0500 | 15.131 | 31.134,15 |
| 03/12/2007 | 2,0900 | -0,48% | 2,0500 | 2,0900 | 2,0300 | 15.310 | 31.852,30 |
| 30/11/2007 | 2,1000 | 0,00% | 2,0800 | 2,1000 | 2,0800 | 8.734 | 18.220,72 |
| 29/11/2007 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 2,0700 | 20.574 | 43.052,48 |
| 28/11/2007 | 2,1000 | 1,45% | 2,1000 | 2,1000 | 2,0500 | 26.219 | 54.395,84 |
| 27/11/2007 | 2,0700 | -2,36% | 2,0900 | 2,0900 | 2,0200 | 39.052 | 80.042,04 |
| 26/11/2007 | 2,1200 | -0,93% | 2,1400 | 2,1800 | 2,1200 | 9.560 | 20.400,88 |
| 23/11/2007 | 2,1400 | 3,38% | 2,0200 | 2,1500 | 2,0200 | 16.818 | 35.588,23 |
| 22/11/2007 | 2,0700 | 0,00% | 2,0400 | 2,1400 | 2,0200 | 25.563 | 52.600,02 |
| 21/11/2007 | 2,0700 | -5,91% | 2,2100 | 2,2100 | 2,0600 | 64.714 | 136.739,28 |
| 20/11/2007 | 2,2000 | -1,35% | 2,2100 | 2,2300 | 2,2000 | 14.570 | 3.213.350,00 |
| 19/11/2007 | 2,2300 | -2,19% | 2,2500 | 2,2600 | 2,2200 | 19.013 | 26.889,90 |
| 16/11/2007 | 2,2800 | -0,87% | 2,2500 | 2,3100 | 2,2500 | 9.711 | 22.117,01 |
| 15/11/2007 | 2,3000 | -0,86% | 2,2800 | 2,3000 | 2,2700 | 17.033 | 38.995,00 |
| 14/11/2007 | 2,3200 | 1,31% | 2,3000 | 2,3200 | 2,2800 | 11.511 | 25.319,40 |
| 13/11/2007 | 2,2900 | -0,43% | 2,2700 | 2,2900 | 2,2400 | 38.864 | 8.799.691,00 |
| 12/11/2007 | 2,3000 | 0,00% | 2,2700 | 2,3000 | 2,2600 | 20.445 | 46.583,35 |
| 09/11/2007 | 2,3000 | -1,71% | 2,3100 | 2,3500 | 2,2700 | 34.575 | 79.533,00 |
| 08/11/2007 | 2,3400 | -0,43% | 2,3400 | 2,3400 | 2,3100 | 16.179 | 37.492,26 |
| 07/11/2007 | 2,3500 | 0,86% | 2,3200 | 2,3500 | 2,3100 | 14.904 | 34.616,82 |
| 06/11/2007 | 2,3300 | 0,87% | 2,3100 | 2,3300 | 2,3000 | 36.012 | 83.448,00 |
| 05/11/2007 | 2,3100 | -1,70% | 2,3500 | 2,3500 | 2,3100 | 15.740 | 36.539,00 |
| 02/11/2007 | 2,3500 | 0,00% | 2,3100 | 2,3500 | 2,3100 | 19.317 | 44.972,00 |
| 01/11/2007 | 2,3500 | 0,00% | 2,3200 | 2,3500 | 2,3100 | 23.179 | 54.048,36 |
| 31/10/2007 | 2,3500 | 0,00% | 2,3200 | 2,3500 | 2,3100 | 53.220 | 124.017,00 |
| 30/10/2007 | 2,3500 | 0,00% | 2,3400 | 2,3600 | 2,3300 | 20.366 | 47.755,00 |
| 29/10/2007 | 2,3500 | 0,43% | 2,3400 | 2,3600 | 2,3400 | 20.541 | 48.243,20 |
| 26/10/2007 | 2,3400 | -0,85% | 2,3400 | 2,3600 | 2,3400 | 7.597 | 17.820,00 |
| 25/10/2007 | 2,3600 | 0,00% | 2,3300 | 2,4000 | 2,3300 | 14.308 | 33.793,92 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|