| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)
0,7750 €
0,0150 (1,97%)
- Άνοιγμα 0,7650
- Υψηλό 0,7750
- Χαμηλό 0,7650
- Όγκος 584
- Τζίρος 450 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/12/2008 | 0,9370 | 1,08% | 0,9270 | 0,9370 | 0,9270 | 462 | ,00 |
| 29/12/2008 | 0,9270 | 1,09% | 0,9270 | 0,9270 | 0,8970 | 58 | ,00 |
| 24/12/2008 | 0,9170 | 1,10% | 0,9070 | 0,9270 | 0,8380 | 568 | ,00 |
| 23/12/2008 | 0,9070 | 2,25% | 0,9170 | 0,9170 | 0,9070 | 1.105 | ,00 |
| 22/12/2008 | 0,8870 | -4,31% | 0,9270 | 0,9370 | 0,8780 | 375 | ,00 |
| 19/12/2008 | 0,9270 | 0,00% | 0,8680 | 0,9270 | 0,8680 | 406 | ,00 |
| 18/12/2008 | 0,9270 | 8,04% | 0,8090 | 0,9370 | 0,8090 | 2.204 | ,00 |
| 17/12/2008 | 0,8580 | -9,40% | 0,8680 | 0,9560 | 0,8580 | 1.349 | ,00 |
| 16/12/2008 | 0,9470 | 6,76% | 0,8870 | 0,9660 | 0,8090 | 3.660 | ,00 |
| 15/12/2008 | 0,8870 | -6,34% | 0,8680 | 0,8870 | 0,8680 | 2.131 | ,00 |
| 12/12/2008 | 0,9470 | -6,24% | 0,9470 | 0,9470 | 0,9470 | 51 | ,00 |
| 11/12/2008 | 1,0100 | -1,94% | 0,9270 | 1,0100 | 0,9270 | 659 | ,00 |
| 10/12/2008 | 1,0300 | 9,93% | 0,9760 | 1,0300 | 0,9760 | 1.014 | ,00 |
| 09/12/2008 | 0,9370 | 0,00% | 0,8870 | 0,9370 | 0,8780 | 269 | ,00 |
| 08/12/2008 | 0,9370 | 2,18% | 0,8680 | 0,9370 | 0,8680 | 72 | ,00 |
| 05/12/2008 | 0,9170 | 0,00% | 0,9170 | 0,9170 | 0,9170 | ,00 | |
| 04/12/2008 | 0,9170 | 0,00% | 0,8480 | 0,9170 | 0,8480 | 204 | ,00 |
| 03/12/2008 | 0,9170 | -2,13% | 0,8870 | 0,9170 | 0,8870 | 1.687 | ,00 |
| 02/12/2008 | 0,9370 | -4,00% | 0,9370 | 0,9370 | 0,9370 | 5 | ,00 |
| 01/12/2008 | 0,9760 | 10,03% | 0,8970 | 0,9760 | 0,8970 | 558 | ,00 |
| 28/11/2008 | 0,8870 | -1,11% | 0,9560 | 0,9660 | 0,8870 | 385 | ,00 |
| 27/11/2008 | 0,8970 | -1,10% | 0,9560 | 0,9560 | 0,8870 | 4.157 | ,00 |
| 26/11/2008 | 0,9070 | -7,07% | 0,9270 | 0,9470 | 0,9070 | 511 | ,00 |
| 25/11/2008 | 0,9760 | 4,16% | 0,9760 | 0,9760 | 0,9760 | 30 | ,00 |
| 24/11/2008 | 0,9370 | 0,00% | 0,9370 | 0,9370 | 0,9370 | ,00 | |
| 21/11/2008 | 0,9370 | 3,31% | 0,9760 | 0,9760 | 0,8580 | 3.721 | ,00 |
| 20/11/2008 | 0,9070 | 0,00% | 0,9760 | 0,9760 | 0,8380 | 2.754 | ,00 |
| 19/11/2008 | 0,9070 | -10,20% | 0,9960 | 0,9960 | 0,9070 | 616 | ,00 |
| 18/11/2008 | 1,0100 | -1,94% | 1,0200 | 1,0200 | 0,9860 | 257 | ,00 |
| 17/11/2008 | 1,0300 | -3,74% | 1,0200 | 1,0400 | 0,9760 | 6.864 | ,00 |
| 14/11/2008 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 13/11/2008 | 1,0700 | 0,94% | 0,9660 | 1,1000 | 0,9660 | 1.308 | ,00 |
| 12/11/2008 | 1,0600 | -3,64% | 1,0400 | 1,0600 | 0,9960 | 548 | ,00 |
| 11/11/2008 | 1,1000 | 3,77% | 0,9860 | 1,1200 | 0,9560 | 780 | ,00 |
| 10/11/2008 | 1,0600 | 0,00% | 1,0100 | 1,0600 | 1,0100 | 5.713 | ,00 |
| 07/11/2008 | 1,0600 | 0,00% | 0,9860 | 1,0600 | 0,9860 | 1.484 | ,00 |
| 06/11/2008 | 1,0600 | -4,50% | 1,0300 | 1,0700 | 1,0300 | 163 | ,00 |
| 05/11/2008 | 1,1100 | -1,77% | 1,1300 | 1,1500 | 1,1000 | 5.070 | ,00 |
| 04/11/2008 | 1,1300 | 6,60% | 0,9760 | 1,1500 | 0,9760 | 9.261 | ,00 |
| 03/11/2008 | 1,0600 | 6,43% | 1,0100 | 1,0700 | 1,0100 | 26.051 | ,00 |
| 31/10/2008 | 0,9960 | 4,18% | 0,9370 | 1,0200 | 0,9370 | 29.026 | ,00 |
| 30/10/2008 | 0,9560 | 4,25% | 0,9270 | 0,9760 | 0,9270 | 1.427 | ,00 |
| 29/10/2008 | 0,9170 | 6,88% | 0,8870 | 0,9370 | 0,8870 | 10.104 | ,00 |
| 27/10/2008 | 0,8580 | 8,75% | 0,7890 | 0,8580 | 0,7890 | 1.431 | ,00 |
| 24/10/2008 | 0,7890 | -9,10% | 0,8380 | 0,8380 | 0,7890 | 21.233 | ,00 |
| 23/10/2008 | 0,8680 | -7,36% | 0,9270 | 0,9270 | 0,8480 | 7.302 | ,00 |
| 22/10/2008 | 0,9370 | -4,97% | 0,9860 | 0,9860 | 0,9170 | 8.794 | ,00 |
| 21/10/2008 | 0,9860 | 0,00% | 0,9760 | 1,0300 | 0,9760 | 3.794 | ,00 |
| 20/10/2008 | 0,9860 | -3,33% | 0,9960 | 0,9960 | 0,9860 | 213 | ,00 |
| 17/10/2008 | 1,0200 | -4,67% | 1,0700 | 1,0800 | 0,9860 | 6.166 | ,00 |
| 16/10/2008 | 1,0700 | -8,55% | 1,0600 | 1,1000 | 1,0600 | 6.755 | ,00 |
| 15/10/2008 | 1,1700 | -0,85% | 1,2100 | 1,2100 | 1,1700 | 72 | ,00 |
| 14/10/2008 | 1,1800 | 7,27% | 1,2100 | 1,2100 | 1,1700 | 1.220 | ,00 |
| 13/10/2008 | 1,1000 | 6,80% | 1,0500 | 1,1000 | 1,0500 | 3.330 | ,00 |
| 10/10/2008 | 1,0300 | -5,50% | 1,0800 | 1,1400 | 0,9960 | 1.575 | ,00 |
| 09/10/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 118 | ,00 |
| 08/10/2008 | 1,0900 | -6,03% | 1,0900 | 1,1400 | 1,0600 | 4.044 | ,00 |
| 07/10/2008 | 1,1600 | 0,00% | 1,1400 | 1,1800 | 1,1400 | 1.035 | ,00 |
| 06/10/2008 | 1,1600 | -10,08% | 1,1600 | 1,2700 | 1,1600 | 803 | ,00 |
| 03/10/2008 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2500 | 6 | ,00 |
| 02/10/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 01/10/2008 | 1,2500 | -6,72% | 1,3200 | 1,3200 | 1,2500 | 611 | ,00 |
| 30/9/2008 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 29/9/2008 | 1,3400 | -8,84% | 1,3400 | 1,4000 | 1,3400 | 1.056 | ,00 |
| 26/9/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 25/9/2008 | 1,4700 | 7,30% | 1,4700 | 1,4700 | 1,4700 | 2 | ,00 |
| 24/9/2008 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 23/9/2008 | 1,3700 | 1,48% | 1,3000 | 1,4100 | 1,3000 | 226 | ,00 |
| 22/9/2008 | 1,3500 | -8,78% | 1,3700 | 1,3700 | 1,3500 | 507 | ,00 |
| 19/9/2008 | 1,4800 | 4,23% | 1,5100 | 1,5100 | 1,3000 | 2.034 | ,00 |
| 18/9/2008 | 1,4200 | 5,97% | 1,2800 | 1,4200 | 1,2800 | 2.100 | ,00 |
| 17/9/2008 | 1,3400 | 2,29% | 1,3100 | 1,3400 | 1,2600 | 2.317 | ,00 |
| 16/9/2008 | 1,3100 | -2,24% | 1,3400 | 1,3700 | 1,3000 | 7.945 | ,00 |
| 15/9/2008 | 1,3400 | -8,84% | 1,3400 | 1,3400 | 1,3400 | 1.562 | ,00 |
| 12/9/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 11/9/2008 | 1,4700 | 7,30% | 1,3600 | 1,4800 | 1,3600 | 1.305 | ,00 |
| 10/9/2008 | 1,3700 | -6,16% | 1,3800 | 1,4400 | 1,3700 | 2.612 | ,00 |
| 09/9/2008 | 1,4600 | 0,69% | 1,3800 | 1,4600 | 1,3800 | 574 | ,00 |
| 08/9/2008 | 1,4500 | 2,84% | 1,3800 | 1,4500 | 1,3800 | 3.500 | ,00 |
| 05/9/2008 | 1,4100 | -5,37% | 1,4300 | 1,4500 | 1,3800 | 1.601 | ,00 |
| 04/9/2008 | 1,4900 | -5,70% | 1,4900 | 1,4900 | 1,4900 | 1 | ,00 |
| 03/9/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 2.336 | ,00 |
| 02/9/2008 | 1,5800 | -1,86% | 1,6100 | 1,6100 | 1,5800 | 3 | ,00 |
| 01/9/2008 | 1,6100 | 0,63% | 1,6100 | 1,6100 | 1,6100 | 2 | ,00 |
| 29/8/2008 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 2 | ,00 |
| 28/8/2008 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5800 | 2 | ,00 |
| 27/8/2008 | 1,5700 | -0,63% | 1,5500 | 1,5800 | 1,5400 | 3.256 | ,00 |
| 26/8/2008 | 1,5800 | 0,00% | 1,5100 | 1,5800 | 1,5100 | 645 | ,00 |
| 25/8/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 22/8/2008 | 1,5800 | 4,64% | 1,4900 | 1,5900 | 1,4900 | 3.997 | ,00 |
| 21/8/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/8/2008 | 1,5100 | 3,42% | 1,5100 | 1,5100 | 1,5100 | 3 | ,00 |
| 19/8/2008 | 1,4600 | -5,81% | 1,4500 | 1,5400 | 1,4400 | 1.767 | ,00 |
| 18/8/2008 | 1,5500 | 0,00% | 1,6000 | 1,6000 | 1,4600 | 17 | ,00 |
| 14/8/2008 | 1,5500 | 1,97% | 1,5500 | 1,5500 | 1,5500 | 5 | ,00 |
| 13/8/2008 | 1,5200 | 2,70% | 1,4300 | 1,5300 | 1,4300 | 619 | ,00 |
| 12/8/2008 | 1,4800 | -3,90% | 1,4800 | 1,4800 | 1,4800 | 152 | ,00 |
| 11/8/2008 | 1,5400 | -1,28% | 1,5300 | 1,5400 | 1,4800 | 609 | ,00 |
| 08/8/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 07/8/2008 | 1,5600 | 1,30% | 1,4800 | 1,5600 | 1,4800 | 791 | ,00 |
| 06/8/2008 | 1,5400 | 0,00% | 1,5300 | 1,5700 | 1,5300 | 710 | ,00 |
| 05/8/2008 | 1,5400 | -0,65% | 1,5400 | 1,6200 | 1,5300 | 260 | ,00 |
| 04/8/2008 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 1 | ,00 |
| 01/8/2008 | 1,5500 | 0,00% | 1,4500 | 1,5800 | 1,4500 | 771 | ,00 |
| 31/7/2008 | 1,5500 | 1,97% | 1,4600 | 1,5600 | 1,4600 | 5.043 | ,00 |
| 30/7/2008 | 1,5200 | 1,33% | 1,4500 | 1,5200 | 1,4500 | 32 | ,00 |
| 29/7/2008 | 1,5000 | -1,32% | 1,4400 | 1,5200 | 1,4400 | 1.614 | ,00 |
| 28/7/2008 | 1,5200 | 2,01% | 1,4300 | 1,5200 | 1,4300 | 91 | ,00 |
| 25/7/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/7/2008 | 1,4900 | 0,00% | 1,4900 | 1,5300 | 1,4900 | 2.320 | ,00 |
| 23/7/2008 | 1,4900 | 1,36% | 1,4800 | 1,4900 | 1,4100 | 285 | ,00 |
| 22/7/2008 | 1,4700 | -0,68% | 1,4100 | 1,4700 | 1,4100 | 62 | ,00 |
| 21/7/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 10 | ,00 |
| 18/7/2008 | 1,4800 | 4,23% | 1,4300 | 1,4800 | 1,4300 | 932 | ,00 |
| 17/7/2008 | 1,4200 | 0,00% | 1,4800 | 1,4800 | 1,4200 | 3.610 | ,00 |
| 16/7/2008 | 1,4200 | -3,40% | 1,4700 | 1,4700 | 1,4200 | 1.910 | ,00 |
| 15/7/2008 | 1,4700 | -0,68% | 1,4800 | 1,4800 | 1,4700 | 3.044 | ,00 |
| 14/7/2008 | 1,4800 | 0,68% | 1,4800 | 1,4800 | 1,4800 | 6.141 | ,00 |
| 11/7/2008 | 1,4700 | -1,34% | 1,5100 | 1,5100 | 1,3900 | 842 | ,00 |
| 10/7/2008 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4700 | 861 | ,00 |
| 09/7/2008 | 1,4800 | -5,73% | 1,6200 | 1,6200 | 1,4800 | 11.538 | ,00 |
| 08/7/2008 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5700 | 29 | ,00 |
| 07/7/2008 | 1,5800 | 1,94% | 1,6600 | 1,6600 | 1,4900 | 345 | ,00 |
| 04/7/2008 | 1,5500 | 1,97% | 1,4800 | 1,5500 | 1,4500 | 2.789 | ,00 |
| 03/7/2008 | 1,5200 | 4,83% | 1,4500 | 1,5200 | 1,4500 | 4.168 | ,00 |
| 02/7/2008 | 1,4500 | -8,81% | 1,5100 | 1,5700 | 1,4300 | 11.450 | ,00 |
| 01/7/2008 | 1,5900 | -3,64% | 1,5800 | 1,5900 | 1,5800 | 122 | ,00 |
| 30/6/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5700 | 348 | ,00 |
| 27/6/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 26/6/2008 | 1,6500 | 3,12% | 1,6300 | 1,6500 | 1,6300 | 254 | ,00 |
| 25/6/2008 | 1,6000 | 0,00% | 1,6200 | 1,6300 | 1,6000 | 680 | ,00 |
| 24/6/2008 | 1,6000 | -1,23% | 1,6400 | 1,6400 | 1,5800 | 2.170 | ,00 |
| 23/6/2008 | 1,6200 | -2,41% | 1,6200 | 1,6200 | 1,6000 | 219 | ,00 |
| 20/6/2008 | 1,6600 | 1,84% | 1,6600 | 1,6600 | 1,6300 | 2.272 | ,00 |
| 19/6/2008 | 1,6300 | 0,00% | 1,6300 | 1,6600 | 1,6300 | 4.473 | ,00 |
| 18/6/2008 | 1,6300 | -6,86% | 1,7300 | 1,7300 | 1,5800 | 3.792 | ,00 |
| 17/6/2008 | 1,7500 | -1,69% | 1,7600 | 1,7600 | 1,6800 | 560 | ,00 |
| 13/6/2008 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 12/6/2008 | 1,7800 | -1,66% | 1,8000 | 1,8100 | 1,7800 | 8.372 | ,00 |
| 11/6/2008 | 1,8100 | 1,12% | 1,8100 | 1,8100 | 1,8100 | 101 | ,00 |
| 10/6/2008 | 1,7900 | -3,24% | 1,7700 | 1,7900 | 1,7700 | 1.352 | ,00 |
| 09/6/2008 | 1,8500 | -1,07% | 1,7600 | 1,8500 | 1,7600 | 2.163 | ,00 |
| 06/6/2008 | 1,8700 | 1,63% | 1,8000 | 1,8700 | 1,7700 | 4.134 | ,00 |
| 05/6/2008 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,8200 | 325 | ,00 |
| 04/6/2008 | 1,8400 | -2,13% | 1,8100 | 1,8500 | 1,8000 | 1.486 | ,00 |
| 03/6/2008 | 1,8800 | 1,62% | 1,8200 | 1,8900 | 1,8200 | 4.675 | ,00 |
| 02/6/2008 | 1,8500 | 0,54% | 1,7700 | 1,8500 | 1,7700 | 1.687 | ,00 |
| 30/5/2008 | 1,8400 | 1,10% | 1,8200 | 1,8400 | 1,8000 | 1.790 | ,00 |
| 29/5/2008 | 1,8200 | 1,11% | 1,8000 | 1,8200 | 1,8000 | 2.045 | ,00 |
| 28/5/2008 | 1,8000 | 0,56% | 1,6800 | 1,8400 | 1,6800 | 896 | ,00 |
| 27/5/2008 | 1,7900 | -1,10% | 1,8000 | 1,8500 | 1,7900 | 3.103 | ,00 |
| 26/5/2008 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 23/5/2008 | 1,8100 | 0,00% | 1,7700 | 1,8100 | 1,7700 | 225 | ,00 |
| 22/5/2008 | 1,8100 | 2,84% | 1,7400 | 1,8200 | 1,7200 | 6.863 | ,00 |
| 21/5/2008 | 1,7600 | -5,38% | 1,8200 | 1,8200 | 1,7600 | 1.739 | ,00 |
| 20/5/2008 | 1,8600 | -0,53% | 1,8500 | 1,8600 | 1,8000 | 609 | ,00 |
| 19/5/2008 | 1,8700 | 0,00% | 1,8400 | 1,8700 | 1,8400 | 89 | ,00 |
| 16/5/2008 | 1,8700 | 1,08% | 1,8500 | 1,8900 | 1,8500 | 16.727 | ,00 |
| 15/5/2008 | 1,8500 | -3,14% | 1,9300 | 1,9400 | 1,8300 | 3.243 | ,00 |
| 14/5/2008 | 1,9100 | -1,55% | 1,9300 | 1,9500 | 1,9100 | 3.550 | ,00 |
| 13/5/2008 | 1,9400 | -3,00% | 1,9400 | 1,9900 | 1,9400 | 3.665 | ,00 |
| 12/5/2008 | 2,0000 | 2,56% | 1,9200 | 2,0200 | 1,8500 | 26.527 | ,00 |
| 09/5/2008 | 1,9500 | 2,09% | 1,8700 | 1,9800 | 1,8500 | 17.714 | ,00 |
| 08/5/2008 | 1,9100 | 2,14% | 1,7400 | 1,9300 | 1,7400 | 19.291 | ,00 |
| 07/5/2008 | 1,8700 | 4,47% | 1,8700 | 1,8700 | 1,8700 | 20 | ,00 |
| 06/5/2008 | 1,7900 | 1,70% | 1,7900 | 1,7900 | 1,7900 | 101 | ,00 |
| 05/5/2008 | 1,7600 | 4,14% | 1,7100 | 1,7600 | 1,7000 | 3.031 | ,00 |
| 02/5/2008 | 1,6900 | 2,42% | 1,6600 | 1,7100 | 1,6500 | 9.020 | ,00 |
| 30/4/2008 | 1,6500 | 3,77% | 1,5500 | 1,6500 | 1,5500 | 7.750 | ,00 |
| 29/4/2008 | 1,5900 | -3,05% | 1,5100 | 1,6200 | 1,5100 | 743 | ,00 |
| 24/4/2008 | 1,6400 | -1,80% | 1,5500 | 1,6600 | 1,5500 | 3.675 | ,00 |
| 23/4/2008 | 1,6700 | 4,38% | 1,6200 | 1,6700 | 1,6200 | 13 | ,00 |
| 22/4/2008 | 1,6000 | -1,23% | 1,6500 | 1,6500 | 1,6000 | 124 | ,00 |
| 21/4/2008 | 1,6200 | -1,82% | 1,6600 | 1,6600 | 1,6200 | 514 | ,00 |
| 18/4/2008 | 1,6500 | 6,45% | 1,6500 | 1,6500 | 1,6500 | 441 | ,00 |
| 17/4/2008 | 1,5500 | -1,27% | 1,6600 | 1,6600 | 1,5000 | 4.263 | ,00 |
| 16/4/2008 | 1,5700 | 0,64% | 1,5600 | 1,5700 | 1,5600 | 1.653 | ,00 |
| 15/4/2008 | 1,5600 | -3,70% | 1,5300 | 1,5600 | 1,5300 | 583 | ,00 |
| 14/4/2008 | 1,6200 | -0,61% | 1,6400 | 1,6400 | 1,5200 | 1.624 | ,00 |
| 11/4/2008 | 1,6300 | 3,16% | 1,5800 | 1,6400 | 1,5600 | 742 | ,00 |
| 10/4/2008 | 1,5800 | -4,82% | 1,5900 | 1,6400 | 1,5800 | 2.673 | ,00 |
| 09/4/2008 | 1,6600 | 4,40% | 1,6200 | 1,6600 | 1,5700 | 3.517 | ,00 |
| 08/4/2008 | 1,5900 | -2,45% | 1,6500 | 1,6500 | 1,5900 | 948 | ,00 |
| 07/4/2008 | 1,6300 | -2,40% | 1,6000 | 1,6300 | 1,6000 | 2.242 | ,00 |
| 04/4/2008 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 03/4/2008 | 1,6700 | 0,60% | 1,6500 | 1,7000 | 1,5800 | 5.539 | ,00 |
| 02/4/2008 | 1,6600 | 2,47% | 1,7300 | 1,7300 | 1,6300 | 1.263 | ,00 |
| 01/4/2008 | 1,6200 | 2,53% | 1,6100 | 1,6200 | 1,5800 | 1.430 | ,00 |
| 31/3/2008 | 1,5800 | -2,47% | 1,5900 | 1,6200 | 1,5700 | 2.303 | ,00 |
| 28/3/2008 | 1,6200 | -0,61% | 1,6300 | 1,6300 | 1,5600 | 3.225 | ,00 |
| 27/3/2008 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,6100 | 585 | ,00 |
| 26/3/2008 | 1,6300 | -1,21% | 1,6300 | 1,6500 | 1,6300 | 6.004 | ,00 |
| 20/3/2008 | 1,6500 | -2,94% | 1,5700 | 1,6500 | 1,5700 | 5.044 | ,00 |
| 19/3/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 4 | ,00 |
| 18/3/2008 | 1,7000 | 4,94% | 1,7100 | 1,7100 | 1,5700 | 2.059 | ,00 |
| 17/3/2008 | 1,6200 | -4,14% | 1,5600 | 1,6600 | 1,5600 | 1.716 | ,00 |
| 14/3/2008 | 1,6900 | 2,42% | 1,6500 | 1,6900 | 1,5800 | 1.998 | ,00 |
| 13/3/2008 | 1,6500 | -1,20% | 1,6500 | 1,6500 | 1,6000 | 914 | ,00 |
| 12/3/2008 | 1,6700 | 0,00% | 1,6800 | 1,6800 | 1,6500 | 2.535 | ,00 |
| 11/3/2008 | 1,6700 | 0,00% | 1,6200 | 1,6700 | 1,5800 | 3.499 | ,00 |
| 07/3/2008 | 1,6700 | -5,65% | 1,6700 | 1,7100 | 1,6600 | 5.152 | ,00 |
| 06/3/2008 | 1,7700 | 0,00% | 1,7100 | 1,7700 | 1,6600 | 1.420 | ,00 |
| 03/3/2008 | 1,7700 | -2,75% | 1,7200 | 1,7700 | 1,6900 | 426 | ,00 |
| 29/2/2008 | 1,8200 | 0,00% | 1,7300 | 1,8200 | 1,7300 | 95 | ,00 |
| 28/2/2008 | 1,8200 | -2,67% | 1,8200 | 1,8200 | 1,7800 | 1.078 | ,00 |
| 27/2/2008 | 1,8700 | -1,06% | 1,8400 | 1,8700 | 1,8300 | 691 | ,00 |
| 26/2/2008 | 1,8900 | -2,07% | 1,9200 | 1,9200 | 1,8700 | 7.731 | ,00 |
| 25/2/2008 | 1,9300 | -1,53% | 1,8800 | 1,9900 | 1,8600 | 7.971 | ,00 |
| 22/2/2008 | 1,9600 | 2,08% | 1,8500 | 1,9600 | 1,8500 | 3.428 | ,00 |
| 21/2/2008 | 1,9200 | 1,59% | 1,8900 | 1,9300 | 1,8500 | 22.564 | ,00 |
| 20/2/2008 | 1,8900 | -1,05% | 1,8200 | 1,9100 | 1,8100 | 18.520 | ,00 |
| 19/2/2008 | 1,9100 | 4,95% | 1,8600 | 1,9200 | 1,7800 | 14.463 | ,00 |
| 18/2/2008 | 1,8200 | 2,82% | 1,8400 | 1,8400 | 1,7000 | 528 | ,00 |
| 15/2/2008 | 1,7700 | -0,56% | 1,7700 | 1,7700 | 1,7300 | 4.126 | ,00 |
| 14/2/2008 | 1,7800 | 7,23% | 1,6900 | 1,7900 | 1,6800 | 6.846 | ,00 |
| 13/2/2008 | 1,6600 | 0,61% | 1,6000 | 1,6700 | 1,6000 | 2.409 | ,00 |
| 12/2/2008 | 1,6500 | 1,85% | 1,6000 | 1,6500 | 1,5700 | 2.606 | ,00 |
| 11/2/2008 | 1,6200 | -1,82% | 1,5800 | 1,6300 | 1,5800 | 1.221 | ,00 |
| 08/2/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 81 | ,00 |
| 07/2/2008 | 1,6500 | -2,94% | 1,6000 | 1,6600 | 1,5800 | 9.838 | ,00 |
| 06/2/2008 | 1,7000 | 0,00% | 1,6100 | 1,7000 | 1,6100 | 820 | ,00 |
| 05/2/2008 | 1,7000 | -1,73% | 1,6800 | 1,7000 | 1,6600 | 1.126 | ,00 |
| 04/2/2008 | 1,7300 | 1,17% | 1,7100 | 1,7300 | 1,6600 | 1.451 | ,00 |
| 01/2/2008 | 1,7100 | 3,64% | 1,6500 | 1,7400 | 1,6000 | 8.636 | ,00 |
| 31/1/2008 | 1,6500 | -0,60% | 1,6400 | 1,6600 | 1,6300 | 4.626 | ,00 |
| 30/1/2008 | 1,6600 | -2,35% | 1,6900 | 1,7100 | 1,6400 | 7.850 | ,00 |
| 29/1/2008 | 1,7000 | 0,59% | 1,7000 | 1,7100 | 1,6600 | 5.091 | ,00 |
| 28/1/2008 | 1,6900 | 0,60% | 1,6800 | 1,7000 | 1,6300 | 4.987 | ,00 |
| 25/1/2008 | 1,6800 | -1,75% | 1,7100 | 1,7500 | 1,6500 | 7.159 | ,00 |
| 24/1/2008 | 1,7100 | 1,79% | 1,7200 | 1,7600 | 1,6500 | 7.322 | ,00 |
| 23/1/2008 | 1,6800 | -1,18% | 1,7200 | 1,7200 | 1,6800 | 5.517 | ,00 |
| 22/1/2008 | 1,7000 | -3,95% | 1,6400 | 1,7400 | 1,6400 | 6.067 | ,00 |
| 21/1/2008 | 1,7700 | -0,56% | 1,7200 | 1,8400 | 1,6100 | 18.696 | ,00 |
| 18/1/2008 | 1,7800 | 4,71% | 1,7100 | 1,8500 | 1,6700 | 32.308 | ,00 |
| 17/1/2008 | 1,7000 | -1,16% | 1,7600 | 1,7600 | 1,6700 | 19.239 | ,00 |
| 16/1/2008 | 1,7200 | -2,82% | 1,7200 | 1,7700 | 1,6800 | 11.736 | ,00 |
| 15/1/2008 | 1,7700 | -6,35% | 1,8400 | 1,8900 | 1,7700 | 13.915 | ,00 |
| 14/1/2008 | 1,8900 | -3,08% | 1,8900 | 1,8900 | 1,8500 | 3.556 | ,00 |
| 11/1/2008 | 1,9500 | 0,00% | 1,9300 | 1,9500 | 1,9200 | 2.150 | ,00 |
| 10/1/2008 | 1,9500 | -3,47% | 2,0200 | 2,0200 | 1,9500 | 12 | ,00 |
| 09/1/2008 | 2,0200 | -4,27% | 2,0500 | 2,1100 | 1,9000 | 4.659 | ,00 |
| 08/1/2008 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,0700 | 2.769 | ,00 |
| 07/1/2008 | 2,1100 | -0,47% | 2,0700 | 2,1200 | 2,0500 | 4.995 | ,00 |
| 04/1/2008 | 2,1200 | 1,44% | 2,1100 | 2,1600 | 2,0100 | 16.533 | ,00 |
| 03/1/2008 | 2,0900 | -0,95% | 2,0400 | 2,1100 | 2,0400 | 1.116 | ,00 |
| 02/1/2008 | 2,1100 | -0,94% | 2,0600 | 2,1100 | 2,0600 | 1.202 | ,00 |
| 31/12/2007 | 2,1300 | 0,47% | 2,0600 | 2,1300 | 2,0600 | 591 | 1.255,97 |
| 28/12/2007 | 2,1200 | 2,42% | 2,0000 | 2,1200 | 2,0000 | 3.784 | 7.945,95 |
| 27/12/2007 | 2,0700 | 0,98% | 2,0100 | 2,1000 | 2,0100 | 1.888 | 3.922,39 |
| 24/12/2007 | 2,0500 | 2,50% | 2,0000 | 2,0500 | 1,9500 | 5.759 | 11.676,34 |
| 21/12/2007 | 2,0000 | 4,17% | 2,0200 | 2,0200 | 1,9000 | 3.234 | 6.388,80 |
| 20/12/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 19/12/2007 | 1,9200 | -2,54% | 1,9200 | 1,9200 | 1,9200 | 1.014 | 1.950,00 |
| 18/12/2007 | 1,9700 | -1,01% | 1,9700 | 1,9700 | 1,9700 | 101 | 200,00 |
| 17/12/2007 | 1,9900 | -3,40% | 1,9700 | 1,9900 | 1,9200 | 4.341 | 8.462,40 |
| 14/12/2007 | 2,0600 | 0,98% | 1,9000 | 2,0600 | 1,9000 | 242 | 484,19 |
| 13/12/2007 | 2,0400 | 3,55% | 1,9900 | 2,0500 | 1,9100 | 12.181 | 24.414,07 |
| 12/12/2007 | 1,9700 | 4,23% | 1,9400 | 1,9700 | 1,8700 | 7.479 | 14.400,34 |
| 11/12/2007 | 1,8900 | 6,78% | 1,8100 | 1,9100 | 1,7600 | 23.465 | 43.166,48 |
| 10/12/2007 | 1,7700 | 1,72% | 1,7400 | 1,7900 | 1,6400 | 1.017 | 1.786,70 |
| 07/12/2007 | 1,7400 | -3,33% | 1,7800 | 1,7800 | 1,7300 | 6.969 | 12.103,64 |
| 06/12/2007 | 1,8000 | -1,64% | 1,8400 | 1,8400 | 1,7800 | 950 | 1.738,69 |
| 05/12/2007 | 1,8300 | 1,10% | 1,8300 | 1,8500 | 1,7700 | 4.351 | 7.948,74 |
| 04/12/2007 | 1,8100 | 0,00% | 1,7700 | 1,8100 | 1,7700 | 139 | 246,08 |
| 03/12/2007 | 1,8100 | -2,69% | 1,8300 | 1,8600 | 1,8100 | 590 | 1.088,68 |
| 30/11/2007 | 1,8600 | 0,54% | 1,8800 | 1,8800 | 1,8200 | 661 | 1.222,04 |
| 29/11/2007 | 1,8500 | 0,00% | 1,8700 | 1,9200 | 1,8200 | 3.105 | 5.731,72 |
| 28/11/2007 | 1,8500 | 2,78% | 1,7900 | 1,8700 | 1,7700 | 3.113 | 5.657,14 |
| 27/11/2007 | 1,8000 | -1,10% | 1,7500 | 1,8900 | 1,7400 | 9.815 | 17.265,86 |
| 26/11/2007 | 1,8200 | -5,21% | 1,9400 | 1,9400 | 1,8200 | 1.399 | 2.612,72 |
| 23/11/2007 | 1,9200 | 4,35% | 1,8400 | 1,9300 | 1,8400 | 1.031 | ,00 |
| 22/11/2007 | 1,8400 | -1,60% | 1,7700 | 1,8700 | 1,7700 | 6.455 | 13.682,63 |
| 21/11/2007 | 1,8700 | -6,50% | 1,8800 | 2,0200 | 1,8500 | 9.185 | 17.403,00 |
| 20/11/2007 | 2,0000 | 0,00% | 1,8900 | 2,0000 | 1,8800 | 1.129 | 2.192,15 |
| 19/11/2007 | 2,0000 | 1,01% | 1,9800 | 2,0000 | 1,8900 | 6.001 | 11.468,41 |
| 16/11/2007 | 1,9800 | -1,98% | 2,0300 | 2,0300 | 1,9800 | 1.178 | 1.335,92 |
| 15/11/2007 | 2,0200 | -0,49% | 1,9900 | 2,0200 | 1,9700 | 3.535 | 7.014,21 |
| 14/11/2007 | 2,0300 | -1,46% | 2,0100 | 2,1600 | 1,9900 | 5.898 | 12.139,90 |
| 13/11/2007 | 2,0600 | -2,83% | 2,0600 | 2,0700 | 1,9600 | 10.445 | 21.272,04 |
| 12/11/2007 | 2,1200 | -3,64% | 2,1200 | 2,2100 | 2,1200 | 4.099 | 8.782,06 |
| 09/11/2007 | 2,2000 | -5,17% | 2,2700 | 2,3700 | 2,1900 | 11.634 | 25.994,02 |
| 08/11/2007 | 2,3200 | 1,75% | 2,2100 | 2,3200 | 2,2100 | 1.607 | 3.661,95 |
| 07/11/2007 | 2,2800 | -2,15% | 2,2500 | 2,3500 | 2,2100 | 5.667 | 12.622,25 |
| 06/11/2007 | 2,3300 | -2,10% | 2,2700 | 2,3300 | 2,2600 | 2.668 | 6.184,80 |
| 05/11/2007 | 2,3800 | -0,42% | 2,2200 | 2,3800 | 2,2200 | 33 | 77,66 |
| 02/11/2007 | 2,3900 | 2,14% | 2,2100 | 2,4100 | 2,2100 | 1.441 | 3.425,99 |
| 01/11/2007 | 2,3400 | -5,26% | 2,4000 | 2,5000 | 2,2400 | 10.185 | 23.490,88 |
| 31/10/2007 | 2,4700 | 1,23% | 2,4400 | 2,4700 | 2,4100 | 3.426 | 8.298,74 |
| 30/10/2007 | 2,4400 | 0,83% | 2,2200 | 2,4700 | 2,2200 | 7.120 | 17.327,34 |
| 29/10/2007 | 2,4200 | -1,63% | 2,3800 | 2,4200 | 2,3400 | 1.653 | 3.930,30 |
| 26/10/2007 | 2,4600 | -0,40% | 2,4000 | 2,4600 | 2,3900 | 610 | 1.493,47 |
| 25/10/2007 | 2,4700 | 1,65% | 2,4700 | 2,4700 | 2,3500 | 58 | 138,15 |
| 24/10/2007 | 2,4300 | 3,40% | 2,3500 | 2,4600 | 2,3200 | 8.668 | 20.881,16 |
| 23/10/2007 | 2,3500 | 0,00% | 2,2900 | 2,3700 | 2,2900 | 4.097 | 9.505,51 |
| 22/10/2007 | 2,3500 | -0,42% | 2,2900 | 2,3500 | 2,2900 | 1.664 | 3.866,59 |
| 19/10/2007 | 2,3600 | 0,00% | 2,3700 | 2,3700 | 2,3400 | 315 | 740,43 |
| 18/10/2007 | 2,3600 | 3,96% | 2,3100 | 2,3700 | 2,2100 | 16.219 | 37.246,52 |
| 17/10/2007 | 2,2700 | 0,44% | 2,2600 | 2,2700 | 2,2000 | 6.132 | 13.720,83 |
| 16/10/2007 | 2,2600 | 0,44% | 2,2500 | 2,2800 | 2,2000 | 2.135 | 4.790,10 |
| 15/10/2007 | 2,2500 | 0,00% | 2,2900 | 2,3300 | 2,2500 | 4.643 | 10.563,66 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|