| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,2800 | -5,88 % | -0,0800 | 2.034 |
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 23.858.371 |
| ONYX | 1,6300 | -3,83 % | -0,0650 | 402.600 |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | -0,0190 | 144.156 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 16.964 |
| ΑΣΤΑΚ | 7,3000 | -3,69 % | -0,2800 | 10.396 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 21.634.696 |
| ΑΒΑΞ | 3,3700 | -2,60 % | -0,0900 | 612.027 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 5.649.962 |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -2,55 % | -0,0110 | 613.471 |
Συνεχης ενημερωση
ΥΙΟΙ Ε. ΧΑΤΖΗΚΡΑΝΙΩΤΗ-ΑΛΕΥΡ/ΝΙΑ ΤΥΡΝΑΒΟΥ (ΧΚΡΑΝ)
0,1400 €
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 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 1,0000 | 84 | ,00 |
| 08/10/2008 | 0,9800 | 6,52% | 0,9800 | 0,9800 | 0,8400 | 908 | ,00 |
| 07/10/2008 | 0,9200 | -6,12% | 0,9800 | 0,9800 | 0,9200 | 836 | ,00 |
| 06/10/2008 | 0,9800 | 6,52% | 0,9800 | 0,9800 | 0,9800 | 227 | ,00 |
| 03/10/2008 | 0,9200 | -6,12% | 0,9000 | 0,9600 | 0,9000 | 1.002 | ,00 |
| 02/10/2008 | 0,9800 | -2,00% | 0,9600 | 1,0200 | 0,9200 | 3.752 | ,00 |
| 01/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.197 | ,00 |
| 30/9/2008 | 1,0000 | -5,66% | 0,9800 | 1,0000 | 0,9800 | 355 | ,00 |
| 29/9/2008 | 1,0600 | 6,00% | 0,9200 | 1,0600 | 0,9200 | 170 | ,00 |
| 26/9/2008 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 0,9200 | 290 | ,00 |
| 25/9/2008 | 0,9800 | 0,00% | 1,0000 | 1,0200 | 0,9800 | 1.314 | ,00 |
| 24/9/2008 | 0,9800 | -7,55% | 1,0200 | 1,0200 | 0,9800 | 16.050 | ,00 |
| 23/9/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/9/2008 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 134 | ,00 |
| 19/9/2008 | 1,0400 | 6,12% | 1,0200 | 1,0600 | 0,9800 | 2.824 | ,00 |
| 18/9/2008 | 0,9800 | -5,77% | 0,9800 | 1,0000 | 0,9600 | 9.244 | ,00 |
| 17/9/2008 | 1,0400 | 6,12% | 0,9800 | 1,0400 | 0,9800 | 279 | ,00 |
| 16/9/2008 | 0,9800 | -5,77% | 0,9800 | 1,0200 | 0,9600 | 1.087 | ,00 |
| 15/9/2008 | 1,0400 | 0,00% | 0,9800 | 1,0600 | 0,9600 | 4.149 | ,00 |
| 12/9/2008 | 1,0400 | 1,96% | 1,1200 | 1,1200 | 1,0400 | 390 | ,00 |
| 11/9/2008 | 1,0200 | 2,00% | 1,0000 | 1,1000 | 1,0000 | 6.121 | ,00 |
| 10/9/2008 | 1,0000 | -10,71% | 1,0800 | 1,1000 | 1,0000 | 1.715 | ,00 |
| 09/9/2008 | 1,1200 | -1,75% | 1,1200 | 1,1400 | 1,1200 | 1.392 | ,00 |
| 08/9/2008 | 1,1400 | -5,00% | 1,2000 | 1,2000 | 1,1400 | 1.826 | ,00 |
| 05/9/2008 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1600 | 345 | ,00 |
| 04/9/2008 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/9/2008 | 1,1600 | -6,45% | 1,1600 | 1,2000 | 1,1600 | 6 | ,00 |
| 02/9/2008 | 1,2400 | 5,08% | 1,2000 | 1,2400 | 1,2000 | 557 | ,00 |
| 01/9/2008 | 1,1800 | -4,84% | 1,1800 | 1,1800 | 1,1800 | 4 | ,00 |
| 29/8/2008 | 1,2400 | 1,64% | 1,2200 | 1,2400 | 1,2200 | 2.394 | ,00 |
| 28/8/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 27/8/2008 | 1,2200 | 0,00% | 1,1600 | 1,2400 | 1,1600 | 376 | ,00 |
| 26/8/2008 | 1,2200 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 214 | ,00 |
| 25/8/2008 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1600 | 134 | ,00 |
| 22/8/2008 | 1,2200 | 0,00% | 1,2200 | 1,2400 | 1,1800 | 448 | ,00 |
| 21/8/2008 | 1,2200 | -3,17% | 1,2000 | 1,2600 | 1,1600 | 796 | ,00 |
| 20/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 19/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 18/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 12/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 08/8/2008 | 1,2600 | 3,28% | 1,1800 | 1,2600 | 1,1800 | 451 | ,00 |
| 07/8/2008 | 1,2200 | -1,61% | 1,2000 | 1,2200 | 1,2000 | 56 | ,00 |
| 06/8/2008 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,1800 | 404 | ,00 |
| 05/8/2008 | 1,2400 | -1,59% | 1,2000 | 1,2400 | 1,2000 | 112 | ,00 |
| 04/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 01/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/7/2008 | 1,2600 | 0,00% | 1,2000 | 1,2600 | 1,2000 | 84 | ,00 |
| 30/7/2008 | 1,2600 | -3,08% | 1,2200 | 1,2600 | 1,1600 | 579 | ,00 |
| 29/7/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/7/2008 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 167 | ,00 |
| 25/7/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 24/7/2008 | 1,2600 | 0,00% | 1,2000 | 1,2600 | 1,2000 | 613 | ,00 |
| 23/7/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 22/7/2008 | 1,2600 | 1,61% | 1,1600 | 1,2600 | 1,1600 | 2.296 | ,00 |
| 21/7/2008 | 1,2400 | 1,64% | 1,1600 | 1,2400 | 1,1600 | 390 | ,00 |
| 18/7/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 17/7/2008 | 1,2200 | 0,00% | 1,1800 | 1,2400 | 1,1200 | 304 | ,00 |
| 16/7/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 15/7/2008 | 1,2200 | -3,17% | 1,2000 | 1,2200 | 1,1400 | 206 | ,00 |
| 14/7/2008 | 1,2600 | 1,61% | 1,2000 | 1,2600 | 1,2000 | 151 | ,00 |
| 11/7/2008 | 1,2400 | 0,00% | 1,2600 | 1,2600 | 1,2200 | 323 | ,00 |
| 10/7/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2200 | 233 | ,00 |
| 09/7/2008 | 1,2400 | 0,00% | 1,2200 | 1,2400 | 1,2200 | 575 | ,00 |
| 08/7/2008 | 1,2400 | 5,08% | 1,1800 | 1,2400 | 1,1800 | 195 | ,00 |
| 07/7/2008 | 1,1800 | -3,28% | 1,2400 | 1,2800 | 1,1600 | 946 | ,00 |
| 04/7/2008 | 1,2200 | 0,00% | 1,1600 | 1,2200 | 1,1200 | 901 | ,00 |
| 03/7/2008 | 1,2200 | -1,61% | 1,2000 | 1,2200 | 1,2000 | 3.117 | ,00 |
| 02/7/2008 | 1,2400 | 0,00% | 1,1800 | 1,2400 | 1,1400 | 1.245 | ,00 |
| 01/7/2008 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,1800 | 5.783 | ,00 |
| 30/6/2008 | 1,2400 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 125 | ,00 |
| 27/6/2008 | 1,2400 | -4,62% | 1,1800 | 1,2400 | 1,1800 | 668 | ,00 |
| 26/6/2008 | 1,3000 | 0,00% | 1,2600 | 1,3000 | 1,2600 | 106 | ,00 |
| 25/6/2008 | 1,3000 | 3,17% | 1,2600 | 1,3000 | 1,2600 | 334 | ,00 |
| 24/6/2008 | 1,2600 | -3,08% | 1,2400 | 1,2600 | 1,2400 | 1.072 | ,00 |
| 23/6/2008 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,2200 | 718 | ,00 |
| 20/6/2008 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 17 | ,00 |
| 19/6/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/6/2008 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,2400 | 767 | ,00 |
| 17/6/2008 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 423 | ,00 |
| 13/6/2008 | 1,3200 | -2,94% | 1,3600 | 1,3600 | 1,3000 | 2.566 | ,00 |
| 12/6/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 6 | ,00 |
| 11/6/2008 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 23 | ,00 |
| 10/6/2008 | 1,3200 | -1,49% | 1,3000 | 1,3800 | 1,2600 | 2.875 | ,00 |
| 09/6/2008 | 1,3400 | -2,90% | 1,3400 | 1,3400 | 1,3000 | 621 | ,00 |
| 06/6/2008 | 1,3800 | 2,99% | 1,3600 | 1,3800 | 1,3600 | 813 | ,00 |
| 05/6/2008 | 1,3400 | 1,52% | 1,3600 | 1,3600 | 1,2400 | 2.633 | ,00 |
| 04/6/2008 | 1,3200 | 3,13% | 1,3600 | 1,3600 | 1,3200 | 1.325 | ,00 |
| 03/6/2008 | 1,2800 | 4,92% | 1,2200 | 1,3200 | 1,2000 | 4.568 | ,00 |
| 02/6/2008 | 1,2200 | 5,17% | 1,2000 | 1,2200 | 1,1400 | 1.204 | ,00 |
| 30/5/2008 | 1,1600 | -3,33% | 1,2000 | 1,2600 | 1,1400 | 2.594 | ,00 |
| 29/5/2008 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 28 | ,00 |
| 28/5/2008 | 1,2600 | 10,53% | 1,1400 | 1,2600 | 1,1000 | 12.202 | ,00 |
| 27/5/2008 | 1,1400 | -8,06% | 1,1600 | 1,1600 | 1,1400 | 1.005 | ,00 |
| 26/5/2008 | 1,2400 | 6,90% | 1,1600 | 1,2400 | 1,1600 | 2.232 | ,00 |
| 23/5/2008 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1400 | 1.155 | ,00 |
| 22/5/2008 | 1,1400 | 0,00% | 1,1600 | 1,1600 | 1,1400 | 1.781 | ,00 |
| 21/5/2008 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,1200 | 5.619 | ,00 |
| 20/5/2008 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 4.024 | ,00 |
| 19/5/2008 | 1,1600 | 0,00% | 1,2000 | 1,2000 | 1,1400 | 1.579 | ,00 |
| 16/5/2008 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1400 | 84 | ,00 |
| 15/5/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 56 | ,00 |
| 14/5/2008 | 1,1400 | -3,39% | 1,1800 | 1,1800 | 1,1400 | 1.676 | ,00 |
| 13/5/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 11 | ,00 |
| 12/5/2008 | 1,1800 | 1,72% | 1,1800 | 1,2000 | 1,1800 | 1.144 | ,00 |
| 09/5/2008 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1600 | 2.175 | ,00 |
| 08/5/2008 | 1,1800 | 1,72% | 1,1600 | 1,1800 | 1,1600 | 926 | ,00 |
| 07/5/2008 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 857 | ,00 |
| 06/5/2008 | 1,1600 | -1,69% | 1,2000 | 1,2000 | 1,1600 | 3.240 | ,00 |
| 05/5/2008 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1400 | 826 | ,00 |
| 02/5/2008 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 1.464 | ,00 |
| 30/4/2008 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,1400 | 1.192 | ,00 |
| 29/4/2008 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1400 | 2.312 | ,00 |
| 24/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 1.086 | ,00 |
| 23/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 290 | ,00 |
| 22/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 601 | ,00 |
| 21/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 502 | ,00 |
| 18/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 215 | ,00 |
| 17/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 10 | ,00 |
| 16/4/2008 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,0600 | 3.290 | ,00 |
| 15/4/2008 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1200 | 785 | ,00 |
| 14/4/2008 | 1,1600 | -4,92% | 1,1800 | 1,1800 | 1,1400 | 3.248 | ,00 |
| 11/4/2008 | 1,2200 | 1,67% | 1,2200 | 1,2800 | 1,1400 | 1.765 | ,00 |
| 10/4/2008 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 1.141 | ,00 |
| 09/4/2008 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1800 | 232 | ,00 |
| 08/4/2008 | 1,1800 | -7,81% | 1,2400 | 1,2400 | 1,1800 | 4.991 | ,00 |
| 07/4/2008 | 1,2800 | 3,23% | 1,2400 | 1,2800 | 1,2400 | 84 | ,00 |
| 04/4/2008 | 1,2400 | 5,08% | 1,1800 | 1,2400 | 1,1800 | 2.449 | ,00 |
| 03/4/2008 | 1,1800 | 0,00% | 1,2200 | 1,2400 | 1,1800 | 2.079 | ,00 |
| 02/4/2008 | 1,1800 | -9,23% | 1,3000 | 1,3200 | 1,1800 | 1.728 | ,00 |
| 01/4/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2600 | 1.895 | ,00 |
| 31/3/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/3/2008 | 1,3000 | 0,00% | 1,2600 | 1,3000 | 1,2400 | 1.284 | ,00 |
| 27/3/2008 | 1,3000 | 0,00% | 1,3000 | 1,3200 | 1,2600 | 1.742 | ,00 |
| 26/3/2008 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,2600 | 715 | ,00 |
| 20/3/2008 | 1,2400 | -6,06% | 1,3200 | 1,3200 | 1,2400 | 1.069 | ,00 |
| 19/3/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 151 | ,00 |
| 18/3/2008 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 585 | ,00 |
| 17/3/2008 | 1,3000 | -9,72% | 1,4000 | 1,4000 | 1,3000 | 9.257 | ,00 |
| 14/3/2008 | 1,4400 | 1,41% | 1,4400 | 1,4400 | 1,4400 | 28 | ,00 |
| 13/3/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 45 | ,00 |
| 12/3/2008 | 1,4200 | -1,39% | 1,4600 | 1,4800 | 1,4200 | 936 | ,00 |
| 11/3/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 07/3/2008 | 1,4400 | -2,70% | 1,4200 | 1,4400 | 1,3600 | 1.198 | ,00 |
| 06/3/2008 | 1,4800 | 5,71% | 1,4600 | 1,4800 | 1,4600 | 390 | ,00 |
| 03/3/2008 | 1,4000 | -5,41% | 1,4400 | 1,4400 | 1,4000 | 167 | ,00 |
| 29/2/2008 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 28 | ,00 |
| 28/2/2008 | 1,4600 | -1,35% | 1,4800 | 1,5000 | 1,4600 | 143 | ,00 |
| 27/2/2008 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 6 | ,00 |
| 26/2/2008 | 1,4600 | 1,39% | 1,4600 | 1,4600 | 1,4600 | 417 | ,00 |
| 25/2/2008 | 1,4400 | -1,37% | 1,5000 | 1,5200 | 1,4400 | 6.638 | ,00 |
| 22/2/2008 | 1,4600 | -3,95% | 1,5200 | 1,5200 | 1,4400 | 1.193 | ,00 |
| 21/2/2008 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,5000 | 1.698 | ,00 |
| 20/2/2008 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,4400 | 2.405 | ,00 |
| 19/2/2008 | 1,5000 | 0,00% | 1,4600 | 1,5200 | 1,4600 | 1.123 | ,00 |
| 18/2/2008 | 1,5000 | 4,17% | 1,5000 | 1,5000 | 1,4400 | 3.421 | ,00 |
| 15/2/2008 | 1,4400 | -7,69% | 1,5000 | 1,5000 | 1,4200 | 21.166 | ,00 |
| 14/2/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5000 | 2.907 | ,00 |
| 13/2/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 12/2/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 11/2/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 08/2/2008 | 1,5600 | -4,88% | 1,5600 | 1,5600 | 1,5600 | 2.004 | ,00 |
| 07/2/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 06/2/2008 | 1,6400 | -2,38% | 1,6400 | 1,6400 | 1,6400 | 1 | ,00 |
| 05/2/2008 | 1,6800 | 2,44% | 1,6800 | 1,6800 | 1,6800 | 557 | ,00 |
| 04/2/2008 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,6000 | 557 | ,00 |
| 01/2/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 31/1/2008 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,6000 | 28 | ,00 |
| 30/1/2008 | 1,5400 | -1,28% | 1,4800 | 1,5400 | 1,4800 | 61 | ,00 |
| 29/1/2008 | 1,5600 | 8,33% | 1,5400 | 1,5600 | 1,5400 | 67 | ,00 |
| 28/1/2008 | 1,4400 | -6,49% | 1,4600 | 1,5400 | 1,4000 | 2.588 | ,00 |
| 25/1/2008 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,5000 | 38 | ,00 |
| 24/1/2008 | 1,5000 | 1,35% | 1,5000 | 1,5600 | 1,5000 | 1.404 | ,00 |
| 23/1/2008 | 1,4800 | -1,33% | 1,4800 | 1,5600 | 1,4400 | 5.330 | ,00 |
| 22/1/2008 | 1,5000 | -3,85% | 1,4200 | 1,5600 | 1,4200 | 1.542 | ,00 |
| 21/1/2008 | 1,5600 | -6,02% | 1,6600 | 1,6600 | 1,5200 | 4.827 | ,00 |
| 18/1/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 17/1/2008 | 1,6600 | 6,41% | 1,6600 | 1,6600 | 1,6600 | 335 | ,00 |
| 16/1/2008 | 1,5600 | -1,27% | 1,5800 | 1,5800 | 1,5000 | 1.295 | ,00 |
| 15/1/2008 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 1 | ,00 |
| 14/1/2008 | 1,5600 | 4,00% | 1,4800 | 1,5800 | 1,4800 | 3.043 | ,00 |
| 11/1/2008 | 1,5000 | -5,06% | 1,5800 | 1,6000 | 1,5000 | 2.689 | ,00 |
| 10/1/2008 | 1,5800 | 0,00% | 1,6200 | 1,6400 | 1,5600 | 517 | ,00 |
| 09/1/2008 | 1,5800 | -2,47% | 1,6000 | 1,6200 | 1,5800 | 449 | ,00 |
| 08/1/2008 | 1,6200 | 1,25% | 1,6400 | 1,6600 | 1,6200 | 195 | ,00 |
| 07/1/2008 | 1,6000 | -3,61% | 1,6200 | 1,6600 | 1,5800 | 640 | ,00 |
| 04/1/2008 | 1,6600 | 0,00% | 1,6400 | 1,6600 | 1,6000 | 2.477 | ,00 |
| 03/1/2008 | 1,6600 | -1,19% | 1,6600 | 1,6800 | 1,6400 | 3.428 | ,00 |
| 02/1/2008 | 1,6800 | -6,67% | 1,7200 | 1,7600 | 1,6600 | 7.331 | ,00 |
| 31/12/2007 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 28/12/2007 | 1,8000 | -1,10% | 1,7800 | 1,8000 | 1,7800 | 4.871 | 8.750,86 |
| 27/12/2007 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 24/12/2007 | 1,8200 | -6,19% | 1,8200 | 1,8200 | 1,8200 | 106 | 191,90 |
| 21/12/2007 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 20/12/2007 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 19/12/2007 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 18/12/2007 | 1,9400 | 4,30% | 1,7000 | 1,9400 | 1,7000 | 446 | 827,55 |
| 17/12/2007 | 1,8600 | 0,00% | 1,8200 | 1,8600 | 1,6800 | 279 | 499,24 |
| 14/12/2007 | 1,8600 | 5,68% | 1,7600 | 1,8600 | 1,7600 | 417 | 747,90 |
| 13/12/2007 | 1,7600 | 0,00% | 1,7000 | 1,7600 | 1,7000 | 501 | 857,50 |
| 12/12/2007 | 1,7600 | 0,00% | 1,6200 | 1,7600 | 1,6200 | 337 | 590,15 |
| 11/12/2007 | 1,7600 | 3,53% | 1,7200 | 1,7600 | 1,7200 | 112 | 193,60 |
| 10/12/2007 | 1,7000 | -4,49% | 1,7600 | 1,7600 | 1,7000 | 70 | 121,75 |
| 07/12/2007 | 1,7800 | 1,14% | 1,7200 | 1,7800 | 1,7200 | 2.004 | 3.493,45 |
| 06/12/2007 | 1,7600 | 1,15% | 1,6800 | 1,7800 | 1,6600 | 334 | 578,20 |
| 05/12/2007 | 1,7400 | 1,16% | 1,7200 | 1,7400 | 1,7200 | 1.670 | 2.888,48 |
| 04/12/2007 | 1,7200 | 2,38% | 1,6200 | 1,7200 | 1,6200 | 446 | 755,73 |
| 03/12/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 30/11/2007 | 1,6800 | 0,00% | 1,7000 | 1,7200 | 1,6600 | 835 | 1.417,52 |
| 29/11/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.408 | 2.353,20 |
| 28/11/2007 | 1,6800 | 5,00% | 1,6400 | 1,6800 | 1,6400 | 851 | 1.402,93 |
| 27/11/2007 | 1,6000 | -6,98% | 1,8000 | 1,8000 | 1,6000 | 2.967 | 4.811,30 |
| 26/11/2007 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 14 | 24,00 |
| 23/11/2007 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 56 | ,00 |
| 22/11/2007 | 1,7000 | 0,00% | 1,6800 | 1,7800 | 1,6800 | 440 | 851,80 |
| 21/11/2007 | 1,7000 | -3,41% | 1,7800 | 1,7800 | 1,6400 | 10.647 | 18.628,74 |
| 20/11/2007 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7000 | 1.444 | 2.515,38 |
| 19/11/2007 | 1,7600 | -2,22% | 1,7400 | 1,7600 | 1,7200 | 2.135 | 3.689,50 |
| 16/11/2007 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 15/11/2007 | 1,8000 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 334 | 589,20 |
| 14/11/2007 | 1,8000 | -1,10% | 1,8200 | 1,8200 | 1,7600 | 2.767 | 4.972,60 |
| 13/11/2007 | 1,8200 | -1,09% | 1,7800 | 1,8400 | 1,7600 | 3.501 | 6.205,40 |
| 12/11/2007 | 1,8400 | -7,07% | 1,9000 | 1,9000 | 1,8400 | 724 | 1.354,00 |
| 09/11/2007 | 1,9800 | -1,00% | 1,8600 | 1,9800 | 1,8600 | 851 | 1.619,65 |
| 08/11/2007 | 2,0000 | 8,70% | 1,7400 | 2,0000 | 1,7400 | 18.467 | 32.792,31 |
| 07/11/2007 | 1,8400 | 0,00% | 1,8600 | 1,8600 | 1,7400 | 1.712 | 3.026,75 |
| 06/11/2007 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,8000 | 1.420 | 2.593,80 |
| 05/11/2007 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 520 | 950,71 |
| 02/11/2007 | 1,8400 | -2,13% | 1,8400 | 1,8400 | 1,8400 | 14 | 25,50 |
| 01/11/2007 | 1,8800 | -4,08% | 1,8600 | 1,9200 | 1,7800 | 6.187 | 11.406,45 |
| 31/10/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 30/10/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 29/10/2007 | 1,9600 | 0,00% | 1,9400 | 1,9600 | 1,9200 | 1.152 | 2.225,90 |
| 26/10/2007 | 1,9600 | -6,67% | 2,0000 | 2,0200 | 1,9600 | 696 | 1.386,50 |
| 25/10/2007 | 2,1000 | 2,94% | 2,1400 | 2,1400 | 1,9800 | 871 | 1.738,00 |
| 24/10/2007 | 2,0400 | -6,42% | 2,0400 | 2,0400 | 2,0400 | 279 | 570,00 |
| 23/10/2007 | 2,1800 | 9,00% | 1,9800 | 2,2000 | 1,9800 | 1.336 | 2.745,02 |
| 22/10/2007 | 2,0000 | 4,17% | 1,8600 | 2,0000 | 1,8600 | 2.088 | 4.071,10 |
| 19/10/2007 | 1,9200 | 4,35% | 1,8200 | 1,9200 | 1,8000 | 2.341 | 4.443,90 |
| 18/10/2007 | 1,8400 | -1,08% | 1,8600 | 1,8600 | 1,8400 | 256 | 469,40 |
| 17/10/2007 | 1,8600 | 1,09% | 1,8400 | 1,8600 | 1,8400 | 61 | 112,40 |
| 16/10/2007 | 1,8400 | -6,12% | 1,8800 | 1,9000 | 1,8200 | 4.484 | 8.299,20 |
| 15/10/2007 | 1,9600 | -7,55% | 2,0200 | 2,0200 | 1,9400 | 1.523 | 3.012,20 |
| 12/10/2007 | 2,1200 | 4,95% | 1,9200 | 2,1200 | 1,9200 | 921 | 1.800,05 |
| 11/10/2007 | 2,0200 | 3,06% | 1,8800 | 2,0200 | 1,8800 | 362 | 724,00 |
| 10/10/2007 | 1,9600 | 3,16% | 1,9000 | 1,9600 | 1,8200 | 1.577 | 2.987,69 |
| 09/10/2007 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8600 | 529 | 992,50 |
| 08/10/2007 | 1,9200 | 1,05% | 1,9000 | 1,9200 | 1,9000 | 162 | 309,90 |
| 05/10/2007 | 1,9000 | 1,06% | 1,8800 | 1,9000 | 1,8800 | 334 | 630,74 |
| 04/10/2007 | 1,8800 | 0,00% | 1,8600 | 1,8800 | 1,8600 | 126 | 233,78 |
| 03/10/2007 | 1,8800 | 1,08% | 1,8600 | 1,9200 | 1,8400 | 1.609 | 3.004,10 |
| 02/10/2007 | 1,8600 | 0,00% | 1,8400 | 1,9400 | 1,8400 | 1.114 | 2.111,47 |
| 01/10/2007 | 1,8600 | 0,00% | 1,9000 | 1,9000 | 1,8600 | 861 | 1.601,91 |
| 28/9/2007 | 1,8600 | -2,11% | 1,9200 | 1,9800 | 1,7400 | 6.899 | 12.675,99 |
| 27/9/2007 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 306 | 583,00 |
| 26/9/2007 | 1,9000 | 2,15% | 1,9200 | 1,9200 | 1,8600 | 976 | 1.814,08 |
| 25/9/2007 | 1,8600 | -1,06% | 1,8600 | 1,8800 | 1,7200 | 318 | 588,65 |
| 24/9/2007 | 1,8800 | -1,05% | 1,8600 | 1,8800 | 1,8600 | 195 | 364,50 |
| 21/9/2007 | 1,9000 | 3,26% | 1,8000 | 1,9000 | 1,8000 | 388 | 715,83 |
| 20/9/2007 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 19/9/2007 | 1,8400 | 0,00% | 1,8800 | 1,8800 | 1,7800 | 1.957 | 3.576,68 |
| 18/9/2007 | 1,8400 | 0,00% | 1,7400 | 1,8400 | 1,7200 | 1.052 | 1.878,90 |
| 17/9/2007 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 14/9/2007 | 1,8400 | -3,16% | 1,9000 | 1,9000 | 1,8400 | 1.573 | 2.921,80 |
| 13/9/2007 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/9/2007 | 1,9000 | -3,06% | 2,0200 | 2,0200 | 1,9000 | 571 | 1.146,50 |
| 11/9/2007 | 1,9600 | -1,01% | 1,8600 | 1,9600 | 1,8000 | 1.383 | 2.600,90 |
| 10/9/2007 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 07/9/2007 | 1,9800 | 3,13% | 1,8800 | 1,9800 | 1,8800 | 306 | 602,75 |
| 06/9/2007 | 1,9200 | 1,05% | 1,8400 | 1,9400 | 1,8400 | 577 | 1.089,94 |
| 05/9/2007 | 1,9000 | -4,04% | 1,9000 | 1,9000 | 1,9000 | 79 | 149,46 |
| 04/9/2007 | 1,9800 | 0,00% | 1,8600 | 1,9800 | 1,8600 | 685 | 1.335,63 |
| 03/9/2007 | 1,9800 | -1,00% | 1,9000 | 1,9800 | 1,9000 | 334 | 638,00 |
| 31/8/2007 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 45 | 88,80 |
| 30/8/2007 | 2,0000 | 2,04% | 2,0400 | 2,0400 | 1,8000 | 2.533 | 4.814,22 |
| 29/8/2007 | 1,9600 | 0,00% | 1,8600 | 1,9800 | 1,8400 | 910 | 1.701,20 |
| 28/8/2007 | 1,9600 | -1,01% | 1,7800 | 2,0400 | 1,7800 | 653 | 1.242,53 |
| 27/8/2007 | 1,9800 | -5,71% | 1,9800 | 1,9800 | 1,9800 | 173 | 341,00 |
| 24/8/2007 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 23/8/2007 | 2,1000 | 2,94% | 2,0800 | 2,1000 | 1,9800 | 276 | 548,00 |
| 22/8/2007 | 2,0400 | 3,03% | 1,9600 | 2,0400 | 1,9400 | 1.643 | 3.259,37 |
| 21/8/2007 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 201 | 396,00 |
| 20/8/2007 | 1,9800 | 0,00% | 2,1000 | 2,1000 | 1,8800 | 688 | 1.357,10 |
| 17/8/2007 | 1,9800 | 10,00% | 1,8800 | 1,9800 | 1,7600 | 3.663 | 6.787,60 |
| 16/8/2007 | 1,8000 | -4,26% | 1,8400 | 1,8400 | 1,8000 | 801 | 1.447,30 |
| 14/8/2007 | 1,8800 | -3,09% | 1,8800 | 1,9000 | 1,8800 | 395 | 745,60 |
| 13/8/2007 | 1,9400 | 7,78% | 1,7000 | 1,9400 | 1,7000 | 1.336 | 2.497,00 |
| 10/8/2007 | 1,8000 | -7,22% | 1,8600 | 1,8600 | 1,7800 | 5.204 | 9.375,10 |
| 09/8/2007 | 1,9400 | -5,83% | 2,0800 | 2,0800 | 1,8600 | 3.933 | 7.808,57 |
| 08/8/2007 | 2,0600 | 0,00% | 2,0600 | 2,2000 | 2,0600 | 2.739 | 5.677,20 |
| 07/8/2007 | 2,0600 | 0,98% | 2,1200 | 2,2000 | 2,0400 | 1.589 | 3.343,15 |
| 06/8/2007 | 2,0400 | -2,86% | 2,2000 | 2,2000 | 2,0400 | 112 | 245,13 |
| 03/8/2007 | 2,1000 | -2,78% | 2,1400 | 2,1400 | 2,0600 | 1.041 | 2.172,90 |
| 02/8/2007 | 2,1600 | -2,70% | 2,1600 | 2,1600 | 2,1600 | 156 | 336,00 |
| 01/8/2007 | 2,2200 | -3,48% | 2,2600 | 2,2600 | 2,2000 | 1.392 | 3.137,00 |
| 31/7/2007 | 2,3000 | 6,48% | 2,2800 | 2,3200 | 2,2800 | 1.077 | 2.476,96 |
| 30/7/2007 | 2,1600 | -2,70% | 2,1600 | 2,1600 | 2,0800 | 3.910 | 8.364,25 |
| 27/7/2007 | 2,2200 | 0,00% | 2,2000 | 2,3000 | 2,1200 | 2.463 | 5.375,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ACAG | 7,4900 | 6,39 % | 0,4500 | 264.149 |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 0,0450 | 2.482 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 26.270 |
| YKNOT | 2,2200 | 4,23 % | 0,0900 | 132.327 |
| OPTIMA | 8,6700 | 3,46 % | 0,2900 | 736.491 |
| ΠΑΙΡ | 0,9000 | 3,45 % | 0,0300 | 344 |
| ΕΛΧΑ | 4,8100 | 3,44 % | 0,1600 | 671.747 |
| ΜΟΝΤΑ | 5,6200 | 3,31 % | 0,1800 | 784 |
| ΠΡΔ | 0,4120 | 3,00 % | 0,0120 | 82.734 |
| ΑΚΡΙΤ | 1,0500 | 2,94 % | 0,0300 | 1.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 98.047.797 |
| ΠΕΙΡ | 8,6440 | -1,50 % | -0,1320 | 93.957.023 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 92.241.250 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 86.671.062 |
| MTLN | 47,2600 | 2,07 % | 0,9600 | 45.851.281 |
| ΔΕΗ | 20,1200 | 1,56 % | 0,3100 | 37.489.273 |
| ΟΤΕ | 15,8700 | -0,38 % | -0,0600 | 30.078.112 |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 0,3800 | 19.956.877 |
| ΟΠΑΠ | 17,3400 | 1,64 % | 0,2800 | 16.181.310 |
| ΜΠΕΛΑ | 25,1200 | -0,32 % | -0,0800 | 14.320.090 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 98,05εκ. |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 92,24εκ. |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 93,96εκ. |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 86,67εκ. |
| BYLOT | 1,0180 | -1,17 % | 3.293.358 | 3,37εκ. |
| ΟΤΕ | 15,8700 | -0,38 % | 1.895.236 | 30,08εκ. |
| ΔΕΗ | 20,1200 | 1,56 % | 1.843.934 | 37,49εκ. |
| CREDIA | 1,4800 | -1,46 % | 1.096.999 | 1,63εκ. |
| BOCHGR | 9,3600 | 0,00 % | 983.006 | 9,15εκ. |
| MTLN | 47,2600 | 2,07 % | 969.366 | 45,85εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,2200 | 4,23 % | 132.327 | 1,74 % |
| REALCONS | 6,2000 | -1,59 % | 249.472 | 1,16 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 1,03 % |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 0,87 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 0,73 % |
| MTLN | 47,2600 | 2,07 % | 969.366 | 0,68 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 0,62 % |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 0,60 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 0,58 % |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 596.986 | 0,58 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 410 | 18,55 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 12,98 % |
| ΝΤΟΤΣΟΦΤ | 26,6000 | 0,00 % | 251 | 9,02 % |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 2.482 | 8,33 % |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | 144.156 | 8,02 % |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 26.270 | 7,94 % |
| ΧΑΙΔΕ | 0,8000 | 0,00 % | 54 | 7,50 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 6,68 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 6,19 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 6,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|