| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4800 | -3,61 % | -0,0180 | 53.778 |
| ΜΙΓ | 3,7700 | -3,33 % | -0,1300 | 35.128 |
| ΔΑΙΟΣ | 7,6000 | -2,56 % | -0,2000 | 1.630 |
| ΜΕΡΚΟ | 34,2000 | -2,29 % | -0,8000 | 641 |
| ΜΠΡΙΚ | 2,8900 | -2,03 % | -0,0600 | 6.420 |
| ΕΒΡΟΦ | 2,6000 | -1,89 % | -0,0500 | 6.092 |
| ΛΑΜΔΑ | 7,5400 | -1,82 % | -0,1400 | 323.888 |
| ΠΑΠ | 2,9900 | -1,64 % | -0,0500 | 13.830 |
| ΦΒΜΕΖΖ | 0,0673 | -1,61 % | -0,0011 | 2.281.865 |
| ΣΙΔΜΑ | 1,5350 | -1,60 % | -0,0250 | 4.960 |
Συνεχης ενημερωση
Χ.Α. ΠΑΠΑΕΛΛΗΝΑΣ ΕΜΠΟΡΙΚΗ (ΧΑΠΑ)
0,2040 €
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 |
|---|---|---|---|---|---|---|---|
| 09/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 06/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 06/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 02/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 30/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 29/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 28/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 09/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 08/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 07/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 02/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 30/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 29/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 10/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 09/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 02/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 01/12/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 28/11/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/11/2008 | 1,0000 | 4,17% | 1,0000 | 1,0000 | 1,0000 | 4.636 | 4.636,00 |
| 25/11/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 21/11/2008 | 0,9600 | -4,00% | 0,9600 | 0,9600 | 0,9600 | 1.000 | 960,00 |
| 20/11/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/11/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/11/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/11/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 20.000 | 20.000,00 |
| 12/11/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 10/11/2008 | 1,0000 | 4,17% | 1,0000 | 1,0000 | 1,0000 | 4.349 | 4.349,00 |
| 07/11/2008 | 0,9600 | -4,00% | 0,9600 | 0,9600 | 0,9600 | 300 | 288,00 |
| 06/11/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 13.600 | 13.600,00 |
| 05/11/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 549 | 549,00 |
| 31/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 25.945 | 25.945,00 |
| 27/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 27.500 | 27.500,00 |
| 24/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 59.429 | 59.429,00 |
| 23/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 18.382 | 18.382,00 |
| 22/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 502 | 502,00 |
| 21/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 3.750 | 3.750,00 |
| 20/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 10.716 | 10.716,00 |
| 16/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 15.676 | 15.676,00 |
| 15/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 63.332 | 63.332,00 |
| 13/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 442.845 | 442.845,00 |
| 10/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 54.609 | 54.609,00 |
| 08/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2.028 | 2.028,00 |
| 07/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 67.508 | 67.508,00 |
| 06/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 233.918 | 233.918,00 |
| 03/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 369.550 | 369.550,00 |
| 02/10/2008 | 1,0000 | 4,17% | 1,0000 | 1,0000 | 1,0000 | 95.032 | 95.032,00 |
| 29/9/2008 | 0,9600 | -1,03% | 0,9600 | 0,9600 | 0,9600 | 1.500 | 1.440,00 |
| 26/9/2008 | 0,9700 | -3,00% | 0,9700 | 0,9700 | 0,9700 | 7.500 | 7.275,00 |
| 23/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 50.446 | 50.446,00 |
| 18/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 100.056 | 100.056,00 |
| 17/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 264.634 | 264.634,00 |
| 12/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 44.939 | 44.939,00 |
| 11/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 78.182 | 78.182,00 |
| 09/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 189.471 | 189.471,00 |
| 08/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 236.970 | 236.970,00 |
| 05/9/2008 | 1,0000 | 4,17% | 1,0000 | 1,0000 | 1,0000 | 1.075.830 | 1.075.830,00 |
| 04/9/2008 | 0,9600 | 20,00% | 0,8800 | 0,9600 | 0,8800 | 32.103 | 29.595,10 |
| 02/9/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 01/9/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 7.219 | 5.775,20 |
| 29/8/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 28/8/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 27/8/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 26/8/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 25/8/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 22/8/2008 | 0,8000 | -8,05% | 0,8000 | 0,8000 | 0,8000 | 2.924 | 2.339,20 |
| 21/8/2008 | 0,8700 | 6,10% | 0,8700 | 0,8700 | 0,8700 | 11 | 9,57 |
| 20/8/2008 | 0,8200 | 6,49% | 0,8200 | 0,8200 | 0,8200 | 100 | 82,00 |
| 19/8/2008 | 0,7700 | 4,05% | 0,7700 | 0,7700 | 0,7700 | 6.023 | 4.637,71 |
| 18/8/2008 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 14/8/2008 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 13/8/2008 | 0,7400 | -1,33% | 0,7400 | 0,7400 | 0,7400 | 1 | ,00 |
| 12/8/2008 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 11/8/2008 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 08/8/2008 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 07/8/2008 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 100 | 75,00 |
| 06/8/2008 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 200 | 150,00 |
| 05/8/2008 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 04/8/2008 | 0,7500 | -6,25% | 0,7500 | 0,7500 | 0,7500 | 900 | 675,00 |
| 01/8/2008 | 0,8000 | 5,26% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 14/7/2008 | 0,7600 | -8,43% | 0,7500 | 0,7600 | 0,7500 | 1.279 | 959,54 |
| 01/7/2008 | 0,8300 | 9,21% | 0,7400 | 0,8300 | 0,7400 | 3.510 | 2.598,30 |
| 27/6/2008 | 0,7600 | -9,52% | 0,7600 | 0,7600 | 0,7600 | 650 | 494,00 |
| 20/6/2008 | 0,8400 | -9,68% | 0,8400 | 0,8400 | 0,7500 | 1.240 | 1.038,00 |
| 13/6/2008 | 0,9300 | 4,49% | 0,9300 | 0,9300 | 0,9300 | 10 | 9,30 |
| 12/6/2008 | 0,8900 | 2,30% | 0,8900 | 0,8900 | 0,8900 | 10 | 8,90 |
| 11/6/2008 | 0,8700 | 8,75% | 0,7800 | 0,8700 | 0,7800 | 300 | 256,50 |
| 06/6/2008 | 0,8000 | -5,88% | 0,8200 | 0,8200 | 0,8000 | 1.030 | 844,00 |
| 05/6/2008 | 0,8500 | -9,57% | 0,8500 | 0,8500 | 0,8500 | 3.000 | 2.550,00 |
| 04/6/2008 | 0,9400 | 4,44% | 0,9400 | 0,9400 | 0,9400 | 10 | ,00 |
| 03/6/2008 | 0,9000 | 5,88% | 0,9000 | 0,9000 | 0,9000 | 10 | 9,00 |
| 29/5/2008 | 0,8500 | 6,25% | 0,7700 | 0,8500 | 0,7700 | 61 | 51,77 |
| 28/5/2008 | 0,8000 | 0,00% | 0,7500 | 0,8500 | 0,7500 | 557 | 443,75 |
| 27/5/2008 | 0,8000 | -1,23% | 0,8000 | 0,8000 | 0,8000 | 300 | 240,00 |
| 26/5/2008 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 250 | 202,50 |
| 23/5/2008 | 0,8100 | -1,22% | 0,8100 | 0,8100 | 0,8100 | 500 | 405,00 |
| 22/5/2008 | 0,8200 | -2,38% | 0,8200 | 0,8200 | 0,8200 | 500 | 410,00 |
| 14/5/2008 | 0,8400 | -2,33% | 0,8300 | 0,8400 | 0,8300 | 4.060 | 3.409,00 |
| 08/5/2008 | 0,8600 | 0,00% | 0,9200 | 0,9200 | 0,8400 | 380 | 324,00 |
| 07/5/2008 | 0,8600 | 1,18% | 0,8600 | 0,8600 | 0,8600 | 200 | 172,00 |
| 05/5/2008 | 0,8500 | 6,25% | 0,7500 | 0,8500 | 0,7500 | 260 | 216,50 |
| 30/4/2008 | 0,8000 | -8,05% | 0,7900 | 0,8000 | 0,7900 | 6.000 | 4.770,00 |
| 24/4/2008 | 0,8700 | 8,75% | 0,8000 | 0,8800 | 0,8000 | 18.520 | 14.883,60 |
| 23/4/2008 | 0,8000 | -1,23% | 0,8000 | 0,8000 | 0,8000 | 6.100 | 4.880,00 |
| 22/4/2008 | 0,8100 | -2,41% | 0,8100 | 0,8100 | 0,8100 | 1.500 | 1.215,00 |
| 21/4/2008 | 0,8300 | -2,35% | 0,8200 | 0,8300 | 0,8200 | 5.650 | 4.647,00 |
| 18/4/2008 | 0,8500 | -3,41% | 0,8000 | 0,8500 | 0,8000 | 492 | 405,90 |
| 16/4/2008 | 0,8800 | 3,53% | 0,8800 | 0,8800 | 0,8800 | 940 | 827,20 |
| 10/4/2008 | 0,8500 | -7,61% | 0,8500 | 0,8500 | 0,8500 | 60 | 51,00 |
| 08/4/2008 | 0,9200 | 8,24% | 0,8500 | 0,9200 | 0,8500 | 1.010 | 859,20 |
| 31/3/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 839 | 713,15 |
| 28/3/2008 | 0,8500 | -2,30% | 0,8600 | 0,8600 | 0,8500 | 1.339 | 1.141,54 |
| 26/3/2008 | 0,8700 | 2,35% | 0,8600 | 0,8700 | 0,8600 | 3.150 | 2.710,50 |
| 19/3/2008 | 0,8500 | 6,25% | 0,8500 | 0,8500 | 0,8500 | 200 | 170,00 |
| 11/3/2008 | 0,8000 | 0,00% | 0,7900 | 0,8000 | 0,7900 | 4.749 | 3.791,71 |
| 07/3/2008 | 0,8000 | -4,76% | 0,8000 | 0,8000 | 0,8000 | 5.000 | 4.000,00 |
| 06/3/2008 | 0,8400 | 3,70% | 0,8000 | 0,8400 | 0,8000 | 2.200 | 1.788,00 |
| 05/3/2008 | 0,8100 | -10,00% | 0,8100 | 0,8100 | 0,8100 | 1.000 | 810,00 |
| 28/2/2008 | 0,9000 | -3,23% | 0,9100 | 0,9100 | 0,9000 | 4.000 | 3.620,00 |
| 25/2/2008 | 0,9300 | -2,11% | 0,9500 | 0,9500 | 0,9300 | 6.000 | 5.600,00 |
| 21/2/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 1.000 | 950,00 |
| 20/2/2008 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9500 | 1.500 | 1.425,00 |
| 19/2/2008 | 0,9400 | -2,08% | 0,9400 | 0,9400 | 0,9400 | 1.000 | 940,00 |
| 18/2/2008 | 0,9600 | -4,00% | 0,9600 | 0,9600 | 0,9500 | 6.230 | 5.972,50 |
| 14/2/2008 | 1,0000 | 9,89% | 1,0000 | 1,0000 | 1,0000 | 100 | 100,00 |
| 13/2/2008 | 0,9100 | -5,21% | 0,9100 | 0,9100 | 0,9100 | 1 | ,00 |
| 08/2/2008 | 0,9600 | -2,04% | 0,9700 | 0,9700 | 0,9600 | 800 | 77.200,00 |
| 01/2/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1.000 | 98.000,00 |
| 30/1/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 700 | 68.600,00 |
| 28/1/2008 | 0,9800 | -3,92% | 1,0200 | 1,0200 | 0,9800 | 1.870 | 188.740,00 |
| 25/1/2008 | 1,0200 | -5,56% | 1,0700 | 1,0700 | 0,9900 | 4.500 | 469.707,00 |
| 17/1/2008 | 1,0800 | -1,82% | 1,1200 | 1,1200 | 1,0800 | 5.500 | 611.000,00 |
| 16/1/2008 | 1,1000 | -9,09% | 1,1600 | 1,1600 | 1,1000 | 3.000 | 3.420,00 |
| 15/1/2008 | 1,2100 | -3,20% | 1,2100 | 1,2100 | 1,2100 | 2.000 | 242.000,00 |
| 14/1/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 5.700 | 7.125,00 |
| 11/1/2008 | 1,2500 | 4,17% | 1,2000 | 1,2500 | 1,2000 | 13.800 | 1.699.300,00 |
| 10/1/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 12.600 | 1.512.000,00 |
| 28/12/2007 | 1,2000 | 7,14% | 1,2000 | 1,2200 | 1,1800 | 27.600 | 3.289.150,00 |
| 21/12/2007 | 1,1200 | -1,75% | 1,1600 | 1,1600 | 1,1200 | 7.100 | 811.600,00 |
| 19/12/2007 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 500 | 570,00 |
| 18/12/2007 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,1200 | 1.100 | 123.200,00 |
| 17/12/2007 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 1.000 | 116.000,00 |
| 14/12/2007 | 1,1600 | -2,52% | 1,2000 | 1,2000 | 1,1600 | 15.400 | 9.790,00 |
| 13/12/2007 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1600 | 15.600 | 5.840,00 |
| 11/12/2007 | 1,1700 | 0,86% | 1,1500 | 1,1800 | 1,1500 | 22.350 | 25.933,50 |
| 10/12/2007 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 3.500 | 406.000,00 |
| 06/12/2007 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 4.000 | 4.640,00 |
| 05/12/2007 | 1,1600 | -7,20% | 1,1500 | 1,1600 | 1,1500 | 7.000 | 808.000,00 |
| 03/12/2007 | 1,2500 | -1,57% | 1,2800 | 1,2800 | 1,2200 | 2.820 | 3.474,60 |
| 29/11/2007 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 2.100 | 2.667,00 |
| 26/11/2007 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2700 | 1.930 | 2.455,00 |
| 23/11/2007 | 1,2800 | 0,00% | 1,2400 | 1,2800 | 1,2400 | 4.128 | 5.163,84 |
| 21/11/2007 | 1,2800 | 2,40% | 1,2400 | 1,2800 | 1,2400 | 7.105 | 8.950,00 |
| 19/11/2007 | 1,2500 | -2,34% | 1,2800 | 1,2800 | 1,2300 | 3.500 | 4.370,00 |
| 16/11/2007 | 1,2800 | -1,54% | 1,2600 | 1,2900 | 1,2400 | 15.582 | 19.655,04 |
| 14/11/2007 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 11.813 | 15.356,90 |
| 13/11/2007 | 1,2500 | -6,72% | 1,2500 | 1,2500 | 1,2200 | 1.595 | 195.175,00 |
| 12/11/2007 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 5.000 | 6.700,00 |
| 09/11/2007 | 1,3400 | -7,59% | 1,5000 | 1,5000 | 1,3400 | 2.586 | 3.785,24 |
| 08/11/2007 | 1,4500 | 9,02% | 1,3300 | 1,4500 | 1,3300 | 14.420 | 19.326,00 |
| 07/11/2007 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3300 | 16.500 | 21.965,00 |
| 06/11/2007 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 1.530 | 2.050,20 |
| 05/11/2007 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 3.000 | 4.020,00 |
| 02/11/2007 | 1,3400 | 0,00% | 1,3200 | 1,3400 | 1,3200 | 4.350 | 5.827,00 |
| 01/11/2007 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3400 | 5.430 | 7.276,20 |
| 31/10/2007 | 1,3200 | 2,33% | 1,3200 | 1,3200 | 1,3200 | 6.500 | 8.580,00 |
| 30/10/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 4.987 | 6.433,00 |
| 29/10/2007 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2900 | 1.000 | 1.290,00 |
| 26/10/2007 | 1,2700 | 1,60% | 1,2800 | 1,2800 | 1,2600 | 15.500 | 19.670,00 |
| 25/10/2007 | 1,2500 | 0,00% | 1,2800 | 1,2800 | 1,2500 | 7.750 | 9.690,50 |
| 24/10/2007 | 1,2500 | -1,57% | 1,2900 | 1,2900 | 1,2500 | 14.400 | 18.160,00 |
| 23/10/2007 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 1.000 | 1.270,00 |
| 22/10/2007 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 2.000 | 2.500,00 |
| 19/10/2007 | 1,2400 | 1,64% | 1,2200 | 1,2400 | 1,2200 | 6.980 | 8.616,00 |
| 18/10/2007 | 1,2200 | 8,93% | 1,1400 | 1,2200 | 1,1400 | 1.620 | 1.855,00 |
| 17/10/2007 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 8.000 | 8.960,00 |
| 16/10/2007 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 15/10/2007 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 8.238 | 9.556,08 |
| 12/10/2007 | 1,1600 | 3,57% | 1,1200 | 1,1700 | 1,1200 | 22.070 | 25.241,00 |
| 11/10/2007 | 1,1200 | 7,69% | 1,0400 | 1,1200 | 1,0400 | 36.903 | 39.962,21 |
| 10/10/2007 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 16.045 | 16.671,21 |
| 09/10/2007 | 1,0300 | 4,04% | 1,0000 | 1,0300 | 0,9900 | 37.552 | 37.611,00 |
| 05/10/2007 | 0,9900 | 1,02% | 0,9800 | 1,0000 | 0,9800 | 17.462 | 17.208,96 |
| 04/10/2007 | 0,9800 | 1,03% | 0,9700 | 0,9800 | 0,9700 | 9.000 | 8.750,00 |
| 03/10/2007 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 7.000 | ,00 |
| 28/9/2007 | 0,9700 | -1,02% | 0,9600 | 0,9700 | 0,9500 | 5.000 | 4.820,00 |
| 27/9/2007 | 0,9800 | 3,16% | 0,9700 | 0,9800 | 0,9700 | 17.000 | 16.590,00 |
| 24/9/2007 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 107 | 102,00 |
| 21/9/2007 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 1.000 | 950,00 |
| 20/9/2007 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 5.000 | 4.750,00 |
| 19/9/2007 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 4.000 | 3.800,00 |
| 18/9/2007 | 0,9500 | -2,06% | 0,9500 | 0,9500 | 0,9500 | 9.000 | 8.550,00 |
| 17/9/2007 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 2.600 | 2.522,00 |
| 14/9/2007 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 6.000 | 5.819,56 |
| 13/9/2007 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 8.000 | 7.760,00 |
| 12/9/2007 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 9.100 | 8.827,00 |
| 06/9/2007 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 5.626 | 5.513,48 |
| 05/9/2007 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9500 | 6.474 | 6.210,00 |
| 03/9/2007 | 0,9500 | -1,04% | 0,9500 | 0,9500 | 0,9500 | 3.000 | 2.850,00 |
| 31/8/2007 | 0,9600 | 2,13% | 0,9200 | 0,9600 | 0,9200 | 27.893 | 26.592,56 |
| 30/8/2007 | 0,9400 | 0,00% | 0,9200 | 0,9400 | 0,9200 | 6.154 | 5.724,76 |
| 29/8/2007 | 0,9400 | 6,82% | 0,8800 | 0,9400 | 0,8800 | 49.600 | 43.980,00 |
| 27/8/2007 | 0,8800 | -2,22% | 0,8800 | 0,8800 | 0,8800 | 2.950 | 2.596,00 |
| 22/8/2007 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,9000 | 4.000 | 3.600,00 |
| 20/8/2007 | 0,8900 | 3,49% | 0,8500 | 0,8900 | 0,8500 | 7.250 | 6.363,00 |
| 16/8/2007 | 0,8600 | -4,44% | 0,8600 | 0,8600 | 0,8600 | 6.426 | 5.526,00 |
| 14/8/2007 | 0,9000 | 4,65% | 0,9000 | 0,9000 | 0,9000 | 1.638 | 1.474,00 |
| 10/8/2007 | 0,8600 | -5,49% | 0,8600 | 0,8600 | 0,8600 | 5.000 | 4.300,00 |
| 09/8/2007 | 0,9100 | 1,11% | 0,8500 | 0,9100 | 0,8500 | 5.250 | 4.683,00 |
| 02/8/2007 | 0,9000 | 2,27% | 0,9000 | 0,9000 | 0,9000 | 1.000 | 900,00 |
| 31/7/2007 | 0,8800 | -2,22% | 0,8800 | 0,8800 | 0,8800 | 3.500 | 3.080,00 |
| 27/7/2007 | 0,9000 | -2,17% | 0,9000 | 0,9000 | 0,9000 | 672 | 604,80 |
| 26/7/2007 | 0,9200 | 2,22% | 0,9400 | 0,9400 | 0,9000 | 8.300 | 7.522,00 |
| 20/7/2007 | 0,9000 | -8,16% | 0,9100 | 0,9100 | 0,9000 | 2.000 | 1.810,00 |
| 17/7/2007 | 0,9800 | 4,26% | 0,9400 | 0,9800 | 0,9400 | 11.000 | 10.610,00 |
| 13/7/2007 | 0,9400 | -1,05% | 0,9300 | 0,9400 | 0,9300 | 2.000 | 1.870,00 |
| 10/7/2007 | 0,9500 | -1,04% | 0,9500 | 0,9500 | 0,9500 | 1.095 | 1.040,75 |
| 06/7/2007 | 0,9600 | 2,13% | 0,9700 | 0,9700 | 0,9600 | 32.000 | 29.099,69 |
| 05/7/2007 | 0,9400 | 1,08% | 0,9400 | 0,9400 | 0,9400 | 3.000 | 2.820,00 |
| 04/7/2007 | 0,9300 | 1,09% | 0,9400 | 0,9400 | 0,9300 | 21.000 | 19.539,68 |
| 03/7/2007 | 0,9200 | 1,10% | 0,9100 | 0,9200 | 0,9100 | 21.365 | 19.647,80 |
| 02/7/2007 | 0,9100 | 4,60% | 0,9100 | 0,9100 | 0,9100 | 2.622 | 2.386,00 |
| 28/6/2007 | 0,8700 | 1,16% | 0,8700 | 0,8700 | 0,8700 | 2.378 | 2.069,13 |
| 27/6/2007 | 0,8600 | -5,49% | 0,8600 | 0,8600 | 0,8600 | 11.500 | 9.890,00 |
| 21/6/2007 | 0,9100 | -4,21% | 0,9100 | 0,9100 | 0,9100 | 5.000 | 4.550,00 |
| 20/6/2007 | 0,9500 | 9,20% | 0,8700 | 0,9500 | 0,8700 | 15.424 | 14.150,92 |
| 13/6/2007 | 0,8700 | 2,35% | 0,8700 | 0,8700 | 0,8700 | 10.000 | 870.000,00 |
| 12/6/2007 | 0,8500 | 0,00% | 0,8700 | 0,8700 | 0,8500 | 5.000 | 4.270,00 |
| 08/6/2007 | 0,8500 | -2,30% | 0,8500 | 0,8500 | 0,8500 | 50 | 43,00 |
| 04/6/2007 | 0,8700 | -3,33% | 0,8700 | 0,8700 | 0,8700 | 1.200 | 1.044,00 |
| 29/5/2007 | 0,9000 | 2,27% | 0,9000 | 0,9000 | 0,9000 | 1.000 | 900,00 |
| 25/5/2007 | 0,8800 | 2,33% | 0,8800 | 0,8800 | 0,8800 | 1.000 | 880,00 |
| 22/5/2007 | 0,8600 | -5,49% | 0,8700 | 0,8800 | 0,8500 | 25.028 | 21.616,00 |
| 21/5/2007 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 1.653 | 1.504,00 |
| 18/5/2007 | 0,9100 | 1,11% | 0,9000 | 0,9100 | 0,9000 | 8.689 | 7.870,00 |
| 16/5/2007 | 0,9000 | 4,65% | 0,9000 | 0,9000 | 0,9000 | 5.000 | 4.500,00 |
| 15/5/2007 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 364.211 | 313.221,00 |
| 14/5/2007 | 0,8600 | 1,18% | 0,8600 | 0,8600 | 0,8600 | 6.000 | 5.160,00 |
| 08/5/2007 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 286 | 243,00 |
| 07/5/2007 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 6.947 | 5.904,65 |
| 04/5/2007 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 10.000 | 8.500,00 |
| 03/5/2007 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 10.000 | 8.500,00 |
| 27/4/2007 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 3.053 | 2.595,00 |
| 25/4/2007 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 1.158 | 984,00 |
| 24/4/2007 | 0,8500 | -3,41% | 0,8600 | 0,8600 | 0,8500 | 8.650 | 7.373,00 |
| 20/4/2007 | 0,8800 | 3,53% | 0,8800 | 0,8800 | 0,8800 | 46 | ,00 |
| 19/4/2007 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 10.000 | 8.500,00 |
| 18/4/2007 | 0,8500 | -3,41% | 0,8600 | 0,8600 | 0,8500 | 13.943 | 11.985,00 |
| 17/4/2007 | 0,8800 | 1,15% | 0,8600 | 0,8800 | 0,8600 | 20.000 | 17.400,00 |
| 16/4/2007 | 0,8700 | 2,35% | 0,8500 | 0,8700 | 0,8500 | 7.526 | 6.457,00 |
| 13/4/2007 | 0,8500 | -2,30% | 0,8500 | 0,8500 | 0,8400 | 7.000 | 5.920,00 |
| 12/4/2007 | 0,8700 | -1,14% | 0,8500 | 0,8700 | 0,8500 | 2.020 | 1.757,00 |
| 11/4/2007 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 286 | 252,00 |
| 05/4/2007 | 0,8800 | 0,00% | 0,8400 | 0,8800 | 0,8400 | 2.000 | 1.680,80 |
| 04/4/2007 | 0,8800 | 7,32% | 0,8800 | 0,8800 | 0,8800 | 10 | 9,00 |
| 03/4/2007 | 0,8200 | -3,53% | 0,8500 | 0,8500 | 0,8200 | 6.823 | 5.636,10 |
| 02/4/2007 | 0,8500 | -7,61% | 0,8500 | 0,8500 | 0,8500 | 2.000 | 1.700,30 |
| 27/3/2007 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 7 | 6,00 |
| 26/3/2007 | 0,9200 | -4,17% | 0,9600 | 0,9600 | 0,9200 | 237.118 | 226.701,00 |
| 23/3/2007 | 0,9600 | 1,05% | 0,9500 | 0,9600 | 0,9500 | 10.000 | 9.580,00 |
| 22/3/2007 | 0,9500 | 0,00% | 0,9200 | 0,9500 | 0,9200 | 1.000 | 934,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΥΠ | 1,4000 | 9,38 % | 0,1200 | 62.575 |
| ΑΔΜΗΕ | 3,1650 | 6,21 % | 0,1850 | 408.674 |
| ΕΚΤΕΡ | 2,6900 | 6,11 % | 0,1550 | 237.677 |
| ΑΤΕΚ | 1,7100 | 5,56 % | 0,0900 | 3.726 |
| ΠΕΡΦ | 7,6000 | 5,26 % | 0,3800 | 149.370 |
| ΝΤΟΠΛΕΡ | 0,6500 | 4,00 % | 0,0250 | 8.346 |
| ΑΤΤΙΚΑ | 1,9800 | 3,13 % | 0,0600 | 14.208 |
| ΦΛΕΞΟ | 8,6000 | 2,99 % | 0,2500 | 9 |
| ΑΡΑΙΓ | 13,6200 | 2,71 % | 0,3600 | 157.843 |
| ΙΝΤΕΤ | 1,3500 | 2,66 % | 0,0350 | 1.711 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6610 | 1,67 % | 0,0600 | 47.035.571 |
| ΑΛΦΑ | 3,7740 | -1,46 % | -0,0560 | 32.299.252 |
| ΕΤΕ | 13,9350 | 0,50 % | 0,0700 | 31.039.352 |
| ΠΕΙΡ | 7,6160 | 0,40 % | 0,0300 | 22.339.719 |
| ΙΝΛΟΤ | 1,1740 | 0,34 % | 0,0040 | 13.268.640 |
| ΜΠΕΛΑ | 28,2200 | 1,44 % | 0,4000 | 12.560.413 |
| ΔΕΗ | 14,7900 | 1,72 % | 0,2500 | 10.110.870 |
| BOCHGR | 7,9800 | 0,50 % | 0,0400 | 7.602.493 |
| ΟΤΕ | 16,0500 | 1,84 % | 0,2900 | 6.171.135 |
| OPTIMA | 8,6200 | -0,69 % | -0,0600 | 5.376.200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6610 | 1,67 % | 12.941.208 | 47,04εκ. |
| ΙΝΛΟΤ | 1,1740 | 0,34 % | 11.177.313 | 13,27εκ. |
| ΑΛΦΑ | 3,7740 | -1,46 % | 8.558.183 | 32,30εκ. |
| ΠΕΙΡ | 7,6160 | 0,40 % | 2.945.874 | 22,34εκ. |
| ΦΒΜΕΖΖ | 0,0673 | -1,61 % | 2.281.865 | 153,9χιλ. |
| ΕΤΕ | 13,9350 | 0,50 % | 2.234.406 | 31,04εκ. |
| BOCHGR | 7,9800 | 0,50 % | 959.974 | 7,60εκ. |
| CREDIA | 1,5800 | -0,75 % | 834.128 | 1,32εκ. |
| ΔΕΗ | 14,7900 | 1,72 % | 687.989 | 10,11εκ. |
| OPTIMA | 8,6200 | -0,69 % | 669.738 | 5,38εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 7,6000 | 5,26 % | 149.370 | 1,07 % |
| EIS | 1,4120 | 2,47 % | 154.612 | 1,01 % |
| ΕΚΤΕΡ | 2,6900 | 6,11 % | 237.677 | 0,88 % |
| ΙΝΛΟΤ | 1,1740 | 0,34 % | 11.177.313 | 0,60 % |
| ΠΡΟΦ | 7,6600 | 0,26 % | 142.478 | 0,58 % |
| ΝΑΥΠ | 1,4000 | 9,38 % | 62.575 | 0,54 % |
| ΚΟΥΑΛ | 1,4760 | 0,68 % | 146.016 | 0,53 % |
| ΚΥΡΙΟ | 2,0400 | -0,97 % | 33.987 | 0,45 % |
| ΑΛΦΑ | 3,7740 | -1,46 % | 8.558.183 | 0,37 % |
| ΕΥΡΩΒ | 3,6610 | 1,67 % | 12.941.208 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΤΕΚ | 1,7100 | 5,56 % | 3.726 | 11,11 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 4,00 % | 8.346 | 8,80 % |
| ΝΑΥΠ | 1,4000 | 9,38 % | 62.575 | 8,59 % |
| ΠΕΡΦ | 7,6000 | 5,26 % | 149.370 | 8,31 % |
| ΔΑΙΟΣ | 7,6000 | -2,56 % | 1.630 | 7,69 % |
| ΚΟΡΔΕ | 0,4930 | 1,02 % | 3.437 | 7,38 % |
| ΕΚΤΕΡ | 2,6900 | 6,11 % | 237.677 | 6,11 % |
| ΜΑΘΙΟ | 0,9250 | 0,54 % | 3.470 | 5,98 % |
| ΧΑΙΔΕ | 1,0100 | 0,00 % | 8.077 | 5,45 % |
| ΤΖΚΑ | 1,4100 | 2,17 % | 3.202 | 5,43 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|