| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΟΤΟ | 2,6800 | -2,19 % | -0,0600 | 1 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 1.139 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| ΛΑΒΙ | 0,8030 | -1,35 % | -0,0110 | 5.000 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| ΕΧΑΕ | 6,8700 | -1,15 % | -0,0800 | 7.589 |
| ΕΥΔΑΠ | 7,0200 | -0,99 % | -0,0700 | 662 |
| AKTR | 7,7100 | -0,90 % | -0,0700 | 430.400 |
| ΒΟΣΥΣ | 2,4000 | -0,83 % | -0,0200 | 550 |
Συνεχης ενημερωση
ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)
1,2920 €
0,0220 (1,73%)
- Άνοιγμα 0,0000
- Υψηλό 1,2960
- Χαμηλό 1,2680
- Όγκος 54.130
- Τζίρος 69.525 €
- Πράξεις 67
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 1,9100 | -2,05% | 1,8800 | 1,9400 | 1,8800 | 2.075 | ,00 |
| 17/9/2008 | 1,9500 | 0,00% | 1,9200 | 1,9500 | 1,9200 | 2.791 | ,00 |
| 16/9/2008 | 1,9500 | -2,01% | 1,9000 | 1,9600 | 1,8800 | 1.478 | ,00 |
| 15/9/2008 | 1,9900 | 2,05% | 1,9200 | 2,0200 | 1,9200 | 525 | ,00 |
| 12/9/2008 | 1,9500 | -2,50% | 1,9800 | 1,9900 | 1,9500 | 2.183 | ,00 |
| 11/9/2008 | 2,0000 | 1,01% | 2,0300 | 2,0300 | 1,9800 | 1.481 | ,00 |
| 10/9/2008 | 1,9800 | -1,98% | 1,9600 | 1,9800 | 1,9600 | 1.577 | ,00 |
| 09/9/2008 | 2,0200 | -5,16% | 2,1300 | 2,1300 | 2,0200 | 3.802 | ,00 |
| 08/9/2008 | 2,1300 | 0,00% | 2,0900 | 2,1400 | 2,0900 | 2.712 | ,00 |
| 05/9/2008 | 2,1300 | -0,47% | 2,1000 | 2,1300 | 2,0600 | 1.902 | ,00 |
| 04/9/2008 | 2,1400 | -0,93% | 2,1100 | 2,1400 | 2,1000 | 3.169 | ,00 |
| 03/9/2008 | 2,1600 | -0,46% | 2,1700 | 2,1700 | 2,1600 | 1.113 | ,00 |
| 02/9/2008 | 2,1700 | -0,91% | 2,1300 | 2,1700 | 2,1300 | 1.676 | ,00 |
| 01/9/2008 | 2,1900 | -1,79% | 2,1700 | 2,2000 | 2,1700 | 12.237 | ,00 |
| 29/8/2008 | 2,2300 | 0,45% | 2,1900 | 2,2300 | 2,1900 | 20.404 | ,00 |
| 28/8/2008 | 2,2200 | 0,00% | 2,2000 | 2,2300 | 2,1300 | 3.281 | ,00 |
| 27/8/2008 | 2,2200 | -1,33% | 2,2000 | 2,2500 | 2,1700 | 14.202 | ,00 |
| 26/8/2008 | 2,2500 | 4,17% | 2,1700 | 2,2500 | 2,1700 | 18.305 | ,00 |
| 25/8/2008 | 2,1600 | 1,41% | 2,1000 | 2,1900 | 2,1000 | 967 | ,00 |
| 22/8/2008 | 2,1300 | -1,84% | 2,1400 | 2,1700 | 2,1100 | 14.503 | ,00 |
| 21/8/2008 | 2,1700 | 0,46% | 2,1600 | 2,1700 | 2,1600 | 217 | ,00 |
| 20/8/2008 | 2,1600 | 0,00% | 2,1400 | 2,1600 | 2,1400 | 583 | ,00 |
| 19/8/2008 | 2,1600 | -1,37% | 2,1400 | 2,1600 | 2,1400 | 281 | ,00 |
| 18/8/2008 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 141 | ,00 |
| 14/8/2008 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1600 | 705 | ,00 |
| 13/8/2008 | 2,1900 | -0,45% | 2,1400 | 2,1900 | 2,1400 | 575 | ,00 |
| 12/8/2008 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1900 | 473 | ,00 |
| 11/8/2008 | 2,2000 | 3,29% | 2,2000 | 2,2000 | 2,1900 | 846 | ,00 |
| 08/8/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 07/8/2008 | 2,1300 | -1,39% | 2,1600 | 2,1600 | 2,1300 | 492 | ,00 |
| 06/8/2008 | 2,1600 | 0,93% | 2,1400 | 2,1600 | 2,1400 | 422 | ,00 |
| 05/8/2008 | 2,1400 | 0,00% | 2,1300 | 2,1400 | 2,1300 | 281 | ,00 |
| 04/8/2008 | 2,1400 | -1,38% | 2,1000 | 2,1600 | 2,1000 | 285 | ,00 |
| 01/8/2008 | 2,1700 | -0,91% | 2,1000 | 2,1700 | 2,1000 | 1.267 | ,00 |
| 31/7/2008 | 2,1900 | 2,34% | 2,1300 | 2,1900 | 2,1300 | 705 | ,00 |
| 30/7/2008 | 2,1400 | 0,00% | 2,1300 | 2,1600 | 2,0800 | 846 | ,00 |
| 29/7/2008 | 2,1400 | 0,47% | 2,1300 | 2,1600 | 2,0700 | 1.591 | ,00 |
| 28/7/2008 | 2,1300 | -0,47% | 2,1300 | 2,1400 | 2,0600 | 1.999 | ,00 |
| 25/7/2008 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 141 | ,00 |
| 24/7/2008 | 2,1400 | -0,93% | 2,1300 | 2,1400 | 2,1300 | 451 | ,00 |
| 23/7/2008 | 2,1600 | 0,00% | 2,1400 | 2,1600 | 2,1000 | 1.549 | ,00 |
| 22/7/2008 | 2,1600 | -1,82% | 2,1600 | 2,1600 | 2,1600 | 451 | ,00 |
| 21/7/2008 | 2,2000 | 0,46% | 2,1700 | 2,2000 | 2,1700 | 705 | ,00 |
| 18/7/2008 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 281 | ,00 |
| 17/7/2008 | 2,1900 | 0,92% | 2,2000 | 2,2000 | 2,1300 | 1.408 | ,00 |
| 16/7/2008 | 2,1700 | 0,00% | 2,1300 | 2,1700 | 2,1300 | 281 | ,00 |
| 15/7/2008 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 705 | ,00 |
| 14/7/2008 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 11/7/2008 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1300 | 422 | ,00 |
| 10/7/2008 | 2,1700 | -1,36% | 2,1700 | 2,1700 | 2,1300 | 621 | ,00 |
| 09/7/2008 | 2,2000 | 3,29% | 2,1700 | 2,2000 | 2,1600 | 492 | ,00 |
| 08/7/2008 | 2,1300 | -3,18% | 2,2000 | 2,2000 | 2,0600 | 1.997 | ,00 |
| 07/7/2008 | 2,2000 | 1,85% | 2,2000 | 2,2200 | 2,2000 | 1.689 | ,00 |
| 04/7/2008 | 2,1600 | 0,00% | 2,2000 | 2,2000 | 2,1300 | 986 | ,00 |
| 03/7/2008 | 2,1600 | 3,85% | 2,0800 | 2,1600 | 2,0800 | 846 | ,00 |
| 02/7/2008 | 2,0800 | -2,35% | 2,1300 | 2,2000 | 2,0800 | 2.830 | ,00 |
| 01/7/2008 | 2,1300 | -1,84% | 2,2000 | 2,2000 | 2,1000 | 1.689 | ,00 |
| 30/6/2008 | 2,1700 | 3,33% | 2,1000 | 2,2000 | 2,1000 | 577 | ,00 |
| 27/6/2008 | 2,1000 | -5,83% | 2,2000 | 2,2200 | 2,1000 | 986 | ,00 |
| 26/6/2008 | 2,2300 | -1,76% | 2,1700 | 2,2500 | 2,1600 | 2.958 | ,00 |
| 25/6/2008 | 2,2700 | 4,61% | 2,1300 | 2,2700 | 2,1300 | 5.077 | ,00 |
| 24/6/2008 | 2,1700 | -2,69% | 2,1600 | 2,1700 | 2,1000 | 5.977 | ,00 |
| 23/6/2008 | 2,2300 | 1,36% | 2,2300 | 2,2700 | 2,1300 | 6.289 | ,00 |
| 20/6/2008 | 2,2000 | -2,22% | 2,2500 | 2,2500 | 2,2000 | 1.689 | ,00 |
| 19/6/2008 | 2,2500 | 3,69% | 2,1700 | 2,2500 | 2,1300 | 3.802 | ,00 |
| 18/6/2008 | 2,1700 | -2,25% | 2,1300 | 2,1900 | 2,1200 | 7.463 | ,00 |
| 17/6/2008 | 2,2200 | -0,45% | 2,1600 | 2,2200 | 2,1300 | 8.660 | ,00 |
| 13/6/2008 | 2,2300 | 1,83% | 2,2500 | 2,2500 | 2,1300 | 4.478 | ,00 |
| 12/6/2008 | 2,1900 | -3,95% | 2,2700 | 2,3300 | 2,1900 | 3.591 | ,00 |
| 11/6/2008 | 2,2800 | -1,72% | 2,2000 | 2,3000 | 2,1600 | 5.908 | ,00 |
| 10/6/2008 | 2,3200 | -0,43% | 2,2000 | 2,3500 | 2,1900 | 2.816 | ,00 |
| 09/6/2008 | 2,3300 | -0,85% | 2,2500 | 2,3300 | 2,2200 | 2.665 | ,00 |
| 06/6/2008 | 2,3500 | 3,52% | 2,3500 | 2,4100 | 2,2500 | 12.789 | ,00 |
| 05/6/2008 | 2,2700 | 0,89% | 2,4300 | 2,4300 | 2,2500 | 9.192 | ,00 |
| 04/6/2008 | 2,2500 | 0,00% | 2,1900 | 2,2700 | 2,1900 | 9.871 | ,00 |
| 03/6/2008 | 2,2500 | 2,74% | 2,0900 | 2,3200 | 2,0800 | 29.685 | ,00 |
| 02/6/2008 | 2,1900 | 2,82% | 2,0500 | 2,1900 | 2,0500 | 4.975 | ,00 |
| 30/5/2008 | 2,1300 | 5,97% | 2,1400 | 2,1900 | 1,9500 | 27.567 | ,00 |
| 29/5/2008 | 2,0100 | -1,95% | 1,9800 | 2,0100 | 1,9800 | 1.664 | ,00 |
| 28/5/2008 | 2,0500 | 4,59% | 2,0000 | 2,1000 | 1,9600 | 1.197 | ,00 |
| 27/5/2008 | 1,9600 | 0,51% | 1,9300 | 1,9600 | 1,9300 | 708 | ,00 |
| 26/5/2008 | 1,9500 | -1,02% | 2,0100 | 2,0100 | 1,9200 | 2.913 | ,00 |
| 23/5/2008 | 1,9700 | 0,00% | 1,9200 | 1,9700 | 1,9100 | 1.208 | ,00 |
| 22/5/2008 | 1,9700 | 1,03% | 2,0100 | 2,0100 | 1,9400 | 5.635 | ,00 |
| 21/5/2008 | 1,9500 | -0,51% | 1,9400 | 1,9800 | 1,9200 | 7.735 | ,00 |
| 20/5/2008 | 1,9600 | -1,51% | 1,9500 | 1,9600 | 1,9500 | 2.254 | ,00 |
| 19/5/2008 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9500 | 4.740 | ,00 |
| 16/5/2008 | 1,9800 | 1,54% | 2,0100 | 2,0100 | 1,9800 | 846 | ,00 |
| 15/5/2008 | 1,9500 | -0,51% | 1,9500 | 1,9600 | 1,9500 | 2.610 | ,00 |
| 14/5/2008 | 1,9600 | -1,01% | 1,9800 | 1,9800 | 1,9600 | 1.689 | ,00 |
| 13/5/2008 | 1,9800 | -1,49% | 1,9900 | 1,9900 | 1,9600 | 1.856 | ,00 |
| 12/5/2008 | 2,0100 | -0,50% | 1,9800 | 2,0100 | 1,9500 | 6.678 | ,00 |
| 09/5/2008 | 2,0200 | -0,98% | 2,0000 | 2,0300 | 1,9800 | 3.098 | ,00 |
| 08/5/2008 | 2,0400 | 1,49% | 2,0000 | 2,0400 | 2,0000 | 1.552 | ,00 |
| 07/5/2008 | 2,0100 | 1,01% | 1,9700 | 2,0400 | 1,9600 | 2.928 | ,00 |
| 06/5/2008 | 1,9900 | -1,97% | 2,0100 | 2,0200 | 1,9900 | 2.563 | ,00 |
| 05/5/2008 | 2,0300 | 0,50% | 2,0300 | 2,0300 | 2,0300 | 521 | ,00 |
| 02/5/2008 | 2,0200 | 0,50% | 2,0100 | 2,0400 | 2,0100 | 4.717 | ,00 |
| 30/4/2008 | 2,0100 | 0,00% | 1,9700 | 2,0100 | 1,9700 | 1.056 | ,00 |
| 29/4/2008 | 2,0100 | 3,08% | 1,9200 | 2,0500 | 1,9200 | 1.456 | ,00 |
| 24/4/2008 | 1,9500 | -1,52% | 1,8900 | 1,9500 | 1,8900 | 3.240 | ,00 |
| 23/4/2008 | 1,9800 | 0,00% | 1,9900 | 1,9900 | 1,9200 | 1.886 | ,00 |
| 22/4/2008 | 1,9800 | 3,13% | 1,9800 | 1,9800 | 1,9800 | 705 | ,00 |
| 21/4/2008 | 1,9200 | -4,48% | 1,9900 | 1,9900 | 1,9200 | 1.618 | ,00 |
| 18/4/2008 | 2,0100 | 1,52% | 1,9800 | 2,0400 | 1,9400 | 5.562 | ,00 |
| 17/4/2008 | 1,9800 | 0,00% | 1,9900 | 2,0100 | 1,9800 | 2.070 | ,00 |
| 16/4/2008 | 1,9800 | 0,51% | 1,9800 | 1,9800 | 1,9800 | 2.113 | ,00 |
| 15/4/2008 | 1,9700 | -2,48% | 2,0400 | 2,0400 | 1,9700 | 1.872 | ,00 |
| 14/4/2008 | 2,0200 | -1,94% | 1,9900 | 2,0200 | 1,9900 | 775 | ,00 |
| 11/4/2008 | 2,0600 | -2,37% | 2,0600 | 2,0600 | 1,9700 | 786 | ,00 |
| 10/4/2008 | 2,1100 | -0,47% | 2,1000 | 2,1100 | 2,1000 | 649 | ,00 |
| 09/4/2008 | 2,1200 | 5,47% | 2,0100 | 2,1200 | 2,0100 | 3.560 | ,00 |
| 08/4/2008 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 562 | ,00 |
| 07/4/2008 | 2,0100 | 4,69% | 1,8200 | 2,0100 | 1,8200 | 6.084 | ,00 |
| 04/4/2008 | 1,9200 | 0,00% | 1,9100 | 1,9200 | 1,9100 | 4.717 | ,00 |
| 03/4/2008 | 1,9200 | 0,52% | 1,7600 | 1,9500 | 1,7600 | 656 | ,00 |
| 02/4/2008 | 1,9100 | -0,52% | 1,9100 | 1,9100 | 1,9100 | 705 | ,00 |
| 01/4/2008 | 1,9200 | -0,52% | 1,9000 | 1,9200 | 1,9000 | 676 | ,00 |
| 31/3/2008 | 1,9300 | 2,12% | 1,9300 | 1,9300 | 1,9300 | 562 | ,00 |
| 28/3/2008 | 1,8900 | 0,00% | 1,8500 | 1,8900 | 1,8500 | 2.816 | ,00 |
| 27/3/2008 | 1,8900 | -1,05% | 1,8500 | 1,8900 | 1,8300 | 3.802 | ,00 |
| 26/3/2008 | 1,9100 | -0,52% | 1,7600 | 1,9100 | 1,7400 | 18.890 | ,00 |
| 20/3/2008 | 1,9200 | 1,05% | 1,9100 | 1,9200 | 1,9100 | 422 | ,00 |
| 19/3/2008 | 1,9000 | 0,53% | 1,9000 | 1,9000 | 1,9000 | 422 | ,00 |
| 18/3/2008 | 1,8900 | -1,05% | 1,8900 | 1,8900 | 1,8900 | 422 | ,00 |
| 17/3/2008 | 1,9100 | 3,24% | 1,9000 | 1,9100 | 1,9000 | 281 | ,00 |
| 14/3/2008 | 1,8500 | -1,60% | 1,9400 | 1,9500 | 1,7900 | 4.937 | ,00 |
| 13/3/2008 | 1,8800 | -7,84% | 1,9400 | 1,9500 | 1,8800 | 5.210 | ,00 |
| 12/3/2008 | 2,0400 | 7,94% | 1,8800 | 2,0400 | 1,8800 | 824 | ,00 |
| 11/3/2008 | 1,8900 | -8,70% | 1,9000 | 1,9000 | 1,8900 | 170 | ,00 |
| 07/3/2008 | 2,0700 | -0,96% | 2,0700 | 2,0700 | 2,0700 | 422 | ,00 |
| 06/3/2008 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 03/3/2008 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 29/2/2008 | 2,0900 | 1,46% | 2,0900 | 2,0900 | 2,0900 | 422 | ,00 |
| 28/2/2008 | 2,0600 | 0,98% | 2,0600 | 2,0600 | 2,0600 | 422 | ,00 |
| 27/2/2008 | 2,0400 | 6,25% | 2,0400 | 2,0400 | 2,0400 | 422 | ,00 |
| 26/2/2008 | 1,9200 | -4,48% | 2,1900 | 2,1900 | 1,9200 | 1.689 | ,00 |
| 25/2/2008 | 2,0100 | 1,01% | 1,9900 | 2,0200 | 1,9200 | 14.646 | ,00 |
| 22/2/2008 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/2/2008 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9800 | 775 | ,00 |
| 20/2/2008 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9700 | 2.895 | ,00 |
| 19/2/2008 | 1,9800 | -1,98% | 1,9800 | 1,9800 | 1,9800 | 1.474 | ,00 |
| 18/2/2008 | 2,0200 | -1,94% | 2,0200 | 2,0200 | 2,0200 | 422 | ,00 |
| 15/2/2008 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 422 | ,00 |
| 14/2/2008 | 2,0600 | 0,98% | 2,0600 | 2,0600 | 2,0600 | 141 | ,00 |
| 13/2/2008 | 2,0400 | 0,99% | 1,8300 | 2,0500 | 1,8300 | 780 | ,00 |
| 12/2/2008 | 2,0200 | 1,51% | 1,9900 | 2,0200 | 1,9900 | 775 | ,00 |
| 11/2/2008 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 281 | ,00 |
| 08/2/2008 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 422 | ,00 |
| 07/2/2008 | 1,9900 | 0,00% | 1,8400 | 1,9900 | 1,8400 | 528 | ,00 |
| 06/2/2008 | 1,9900 | -4,78% | 1,9900 | 1,9900 | 1,9200 | 986 | ,00 |
| 05/2/2008 | 2,0900 | 8,85% | 1,9200 | 2,0900 | 1,8800 | 33.120 | ,00 |
| 04/2/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 422 | ,00 |
| 01/2/2008 | 1,9200 | 2,67% | 1,8500 | 1,9200 | 1,8500 | 3.197 | ,00 |
| 31/1/2008 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 30/1/2008 | 1,8700 | -1,58% | 1,7700 | 1,8900 | 1,7600 | 1.958 | ,00 |
| 29/1/2008 | 1,9000 | 2,15% | 1,8800 | 1,9000 | 1,8800 | 634 | ,00 |
| 28/1/2008 | 1,8600 | 3,91% | 1,8100 | 1,8600 | 1,8100 | 599 | ,00 |
| 25/1/2008 | 1,7900 | -6,77% | 1,9400 | 1,9400 | 1,7900 | 2.605 | ,00 |
| 24/1/2008 | 1,9200 | 6,08% | 1,8500 | 1,9200 | 1,8500 | 1.327 | ,00 |
| 23/1/2008 | 1,8100 | -4,23% | 1,9000 | 1,9200 | 1,7600 | 9.209 | ,00 |
| 22/1/2008 | 1,8900 | 2,16% | 1,7400 | 1,8900 | 1,7400 | 1.239 | ,00 |
| 21/1/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 18/1/2008 | 1,8500 | -3,65% | 1,8500 | 1,8800 | 1,8100 | 4.173 | ,00 |
| 17/1/2008 | 1,9200 | -2,54% | 2,0300 | 2,0400 | 1,9200 | 1.056 | ,00 |
| 16/1/2008 | 1,9700 | -1,99% | 1,8800 | 1,9700 | 1,8800 | 846 | ,00 |
| 15/1/2008 | 2,0100 | -2,43% | 1,8900 | 2,0300 | 1,8900 | 1.852 | ,00 |
| 14/1/2008 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 846 | ,00 |
| 11/1/2008 | 2,0600 | -3,29% | 1,9900 | 2,1200 | 1,9900 | 4.083 | ,00 |
| 10/1/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 09/1/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 08/1/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 422 | ,00 |
| 07/1/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 846 | ,00 |
| 04/1/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 3.098 | ,00 |
| 03/1/2008 | 2,1300 | -3,18% | 2,1300 | 2,1300 | 2,1300 | 562 | ,00 |
| 02/1/2008 | 2,2000 | -1,35% | 2,3300 | 2,3300 | 2,2000 | 719 | ,00 |
| 31/12/2007 | 2,2300 | 3,24% | 2,2300 | 2,2300 | 2,2300 | 141 | 314,00 |
| 28/12/2007 | 2,1600 | 1,41% | 2,1300 | 2,2500 | 2,1300 | 6.426 | 14.211,44 |
| 27/12/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 1.408 | 3.000,00 |
| 24/12/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 21/12/2007 | 2,1300 | -4,05% | 2,1300 | 2,1300 | 2,1300 | 1.197 | 2.550,00 |
| 20/12/2007 | 2,2200 | 5,71% | 2,1300 | 2,2500 | 2,1300 | 3.310 | 7.137,86 |
| 19/12/2007 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 18/12/2007 | 2,1000 | 1,45% | 2,1000 | 2,1000 | 2,1000 | 560 | 1.174,10 |
| 17/12/2007 | 2,0700 | -2,36% | 2,1000 | 2,1000 | 2,0700 | 1.197 | 2.489,50 |
| 14/12/2007 | 2,1200 | -1,85% | 2,0200 | 2,1200 | 2,0200 | 72 | 151,85 |
| 13/12/2007 | 2,1600 | 2,86% | 2,1000 | 2,1600 | 2,1000 | 54.597 | 115.166,88 |
| 12/12/2007 | 2,1000 | 0,00% | 2,0600 | 2,1000 | 2,0600 | 351 | 735,00 |
| 11/12/2007 | 2,1000 | -0,47% | 2,1000 | 2,1000 | 2,1000 | 549 | 1.150,50 |
| 10/12/2007 | 2,1100 | 0,48% | 2,0100 | 2,1100 | 1,9200 | 144 | 294,67 |
| 07/12/2007 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 520 | 1.088,55 |
| 06/12/2007 | 2,1000 | -1,41% | 2,1000 | 2,1000 | 2,1000 | 534 | 1.121,00 |
| 05/12/2007 | 2,1300 | 1,91% | 2,0600 | 2,1300 | 2,0600 | 1.930 | 3.997,06 |
| 04/12/2007 | 2,0900 | -1,88% | 2,0200 | 2,0900 | 2,0200 | 1.267 | 2.624,00 |
| 03/12/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 562 | 1.200,00 |
| 30/11/2007 | 2,1300 | 3,90% | 2,0500 | 2,1300 | 2,0500 | 24.804 | 51.283,48 |
| 29/11/2007 | 2,0500 | -0,49% | 2,0600 | 2,1000 | 2,0000 | 5.300 | 10.979,78 |
| 28/11/2007 | 2,0600 | 2,49% | 2,0500 | 2,0600 | 2,0500 | 422 | 867,50 |
| 27/11/2007 | 2,0100 | -2,43% | 1,8800 | 2,0100 | 1,8800 | 1.966 | 3.899,83 |
| 26/11/2007 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 23/11/2007 | 2,0600 | 1,48% | 2,0300 | 2,0600 | 2,0300 | 562 | ,00 |
| 22/11/2007 | 2,0300 | 0,50% | 2,0200 | 2,0300 | 1,9700 | 1.774 | 4.697,10 |
| 21/11/2007 | 2,0200 | -1,46% | 1,8700 | 2,0200 | 1,8700 | 1.886 | 3.628,40 |
| 20/11/2007 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 19/11/2007 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 16/11/2007 | 2,0500 | 0,00% | 2,0200 | 2,0500 | 2,0200 | 281 | 572,40 |
| 15/11/2007 | 2,0500 | -0,49% | 2,0100 | 2,0500 | 1,9800 | 1.154 | 2.300,70 |
| 14/11/2007 | 2,0600 | 1,98% | 2,0900 | 2,0900 | 2,0200 | 738 | 1.507,82 |
| 13/11/2007 | 2,0200 | -2,88% | 2,1000 | 2,1000 | 2,0200 | 1.623 | 3.324,85 |
| 12/11/2007 | 2,0800 | -1,42% | 2,1000 | 2,1000 | 2,0300 | 846 | 1.748,00 |
| 09/11/2007 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 08/11/2007 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 07/11/2007 | 2,1100 | 3,43% | 2,0200 | 2,1100 | 2,0200 | 2.254 | 4.652,00 |
| 06/11/2007 | 2,0400 | -2,86% | 2,1100 | 2,1100 | 2,0400 | 1.459 | 3.076,32 |
| 05/11/2007 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 2.816 | 5.900,00 |
| 02/11/2007 | 2,1000 | 3,96% | 2,0400 | 2,1000 | 2,0400 | 1.618 | 3.352,40 |
| 01/11/2007 | 2,0200 | -2,42% | 2,0600 | 2,0600 | 2,0200 | 3.955 | 8.024,90 |
| 31/10/2007 | 2,0700 | 1,47% | 2,0700 | 2,0700 | 2,0700 | 705 | 1.460,00 |
| 30/10/2007 | 2,0400 | -0,97% | 2,0600 | 2,0600 | 2,0200 | 1.380 | 2.826,40 |
| 29/10/2007 | 2,0600 | -1,90% | 2,0600 | 2,0600 | 2,0600 | 758 | 1.563,10 |
| 26/10/2007 | 2,1000 | 1,45% | 2,0600 | 2,1000 | 2,0600 | 562 | 1.165,00 |
| 25/10/2007 | 2,0700 | 0,00% | 2,1000 | 2,1000 | 2,0700 | 2.113 | 4.410,00 |
| 24/10/2007 | 2,0700 | -2,82% | 2,1200 | 2,1200 | 2,0700 | 2.113 | 4.410,00 |
| 23/10/2007 | 2,1300 | 1,43% | 2,1000 | 2,1300 | 2,0600 | 4.225 | 8.754,36 |
| 22/10/2007 | 2,1000 | -1,41% | 2,0000 | 2,1300 | 1,9900 | 1.284 | 2.632,19 |
| 19/10/2007 | 2,1300 | 2,40% | 2,1000 | 2,1300 | 2,1000 | 2.816 | 5.950,65 |
| 18/10/2007 | 2,0800 | -0,95% | 2,1000 | 2,1100 | 2,0600 | 13.984 | 29.202,80 |
| 17/10/2007 | 2,1000 | 0,00% | 2,0300 | 2,1000 | 2,0300 | 11.140 | 22.717,46 |
| 16/10/2007 | 2,1000 | -0,94% | 2,0100 | 2,1000 | 2,0100 | 1.563 | 3.141,70 |
| 15/10/2007 | 2,1200 | 1,92% | 2,0600 | 2,1200 | 2,0600 | 4.406 | 9.081,00 |
| 12/10/2007 | 2,0800 | -0,95% | 2,1000 | 2,1000 | 2,0400 | 3.231 | 6.724,62 |
| 11/10/2007 | 2,1000 | 0,00% | 2,1300 | 2,1300 | 2,0400 | 2.147 | 4.525,89 |
| 10/10/2007 | 2,1000 | -1,87% | 2,1200 | 2,1200 | 2,1000 | 789 | 1.658,80 |
| 09/10/2007 | 2,1400 | -2,73% | 2,2200 | 2,2200 | 2,1300 | 17.362 | 37.293,10 |
| 08/10/2007 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 705 | 1.550,00 |
| 05/10/2007 | 2,2200 | 4,23% | 2,1000 | 2,2500 | 2,0900 | 14.787 | 31.438,08 |
| 04/10/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 705 | 1.497,30 |
| 03/10/2007 | 2,1300 | 0,95% | 2,1300 | 2,1300 | 2,1300 | 408 | 870,00 |
| 02/10/2007 | 2,1100 | -2,76% | 2,1100 | 2,1100 | 2,1100 | 705 | 1.485,00 |
| 01/10/2007 | 2,1700 | -1,36% | 2,1700 | 2,1700 | 2,1700 | 705 | 1.530,00 |
| 28/9/2007 | 2,2000 | 3,29% | 2,1300 | 2,2000 | 2,0600 | 2.484 | 5.219,40 |
| 27/9/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 705 | 1.495,00 |
| 26/9/2007 | 2,1300 | 0,00% | 2,1200 | 2,1300 | 2,1200 | 4.507 | 9.583,34 |
| 25/9/2007 | 2,1300 | 0,47% | 2,0100 | 2,1300 | 2,0100 | 1.445 | 3.016,44 |
| 24/9/2007 | 2,1200 | 0,00% | 2,0700 | 2,1200 | 2,0700 | 492 | 1.025,00 |
| 21/9/2007 | 2,1200 | -0,47% | 2,0100 | 2,1300 | 2,0100 | 197 | 413,00 |
| 20/9/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 705 | 1.497,50 |
| 19/9/2007 | 2,1300 | 0,00% | 2,1300 | 2,1400 | 2,0600 | 2.886 | 6.060,50 |
| 18/9/2007 | 2,1300 | 1,43% | 2,1300 | 2,1300 | 2,1300 | 70 | 149,50 |
| 17/9/2007 | 2,1000 | 4,48% | 2,0600 | 2,1000 | 2,0600 | 887 | 1.829,50 |
| 14/9/2007 | 2,0100 | -7,37% | 2,1700 | 2,1700 | 2,0100 | 1.520 | 3.070,40 |
| 13/9/2007 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 142 | 309,06 |
| 12/9/2007 | 2,1700 | 0,00% | 2,0400 | 2,1700 | 2,0300 | 515 | 1.056,70 |
| 11/9/2007 | 2,1700 | -2,69% | 2,2000 | 2,2200 | 2,0400 | 1.672 | 3.547,70 |
| 10/9/2007 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 07/9/2007 | 2,2300 | 1,36% | 2,0100 | 2,2300 | 2,0100 | 154 | 327,20 |
| 06/9/2007 | 2,2000 | -2,22% | 2,1300 | 2,2000 | 2,1300 | 422 | 910,00 |
| 05/9/2007 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 04/9/2007 | 2,2500 | 5,63% | 2,1300 | 2,2700 | 2,1300 | 2.288 | 4.994,90 |
| 03/9/2007 | 2,1300 | 0,47% | 2,0700 | 2,1300 | 2,0500 | 2.254 | 4.663,90 |
| 31/8/2007 | 2,1200 | -0,47% | 2,1300 | 2,1300 | 2,0600 | 9.201 | 19.453,25 |
| 30/8/2007 | 2,1300 | -1,84% | 2,1300 | 2,1300 | 2,1300 | 1.831 | 3.887,00 |
| 29/8/2007 | 2,1700 | 1,40% | 2,0700 | 2,1700 | 2,0700 | 72 | 152,68 |
| 28/8/2007 | 2,1400 | -2,73% | 2,2000 | 2,2000 | 2,1400 | 634 | 1.379,00 |
| 27/8/2007 | 2,2000 | 0,46% | 2,1900 | 2,3800 | 2,0200 | 3.344 | 7.306,10 |
| 24/8/2007 | 2,1900 | -0,45% | 2,2000 | 2,2500 | 2,1900 | 11.271 | 24.832,40 |
| 23/8/2007 | 2,2000 | -1,35% | 2,2300 | 2,2300 | 2,2000 | 1.689 | 3.760,00 |
| 22/8/2007 | 2,2300 | 0,45% | 2,2200 | 2,2500 | 2,2000 | 16.827 | 37.343,00 |
| 21/8/2007 | 2,2200 | 0,00% | 2,2500 | 2,2500 | 2,2200 | 17.186 | 38.316,64 |
| 20/8/2007 | 2,2200 | 1,37% | 2,2000 | 2,2500 | 2,1600 | 7.243 | 16.027,20 |
| 17/8/2007 | 2,1900 | 2,82% | 1,9200 | 2,1900 | 1,9200 | 1.422 | 3.108,58 |
| 16/8/2007 | 2,1300 | 0,00% | 2,2000 | 2,2000 | 1,9700 | 3.110 | 6.305,48 |
| 14/8/2007 | 2,1300 | 1,43% | 2,1000 | 2,1900 | 2,1000 | 443 | 952,75 |
| 13/8/2007 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1.013 | 2.124,00 |
| 10/8/2007 | 2,1000 | -4,11% | 2,2500 | 2,2500 | 2,0200 | 2.342 | 4.960,26 |
| 09/8/2007 | 2,1900 | -1,35% | 2,1300 | 2,2000 | 2,0400 | 1.843 | 3.906,32 |
| 08/8/2007 | 2,2200 | -1,33% | 2,1000 | 2,2200 | 2,1000 | 272 | 587,76 |
| 07/8/2007 | 2,2500 | 5,63% | 2,2500 | 2,2500 | 2,2500 | 1.411 | 3.166,32 |
| 06/8/2007 | 2,1300 | -4,05% | 2,1300 | 2,1300 | 2,1300 | 210 | 450,00 |
| 03/8/2007 | 2,2200 | -1,33% | 2,1400 | 2,2200 | 2,1300 | 11.175 | 24.087,20 |
| 02/8/2007 | 2,2500 | 4,17% | 2,1300 | 2,2500 | 2,1300 | 10.152 | 21.631,60 |
| 01/8/2007 | 2,1600 | 0,93% | 2,1600 | 2,1600 | 2,1600 | 623 | 1.346,72 |
| 31/7/2007 | 2,1400 | -2,28% | 2,2500 | 2,2700 | 2,1400 | 2.577 | 5.745,02 |
| 30/7/2007 | 2,1900 | -0,45% | 2,2500 | 2,2500 | 2,1300 | 2.577 | 5.532,80 |
| 27/7/2007 | 2,2000 | -1,35% | 2,1300 | 2,2300 | 2,1300 | 705 | 1.525,00 |
| 26/7/2007 | 2,2300 | -5,11% | 2,3300 | 2,3300 | 2,1400 | 2.661 | 5.917,20 |
| 25/7/2007 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 177 | 412,50 |
| 24/7/2007 | 2,3500 | 0,00% | 2,4000 | 2,4000 | 2,2500 | 5.421 | 12.611,00 |
| 23/7/2007 | 2,3500 | 4,44% | 2,3300 | 2,4600 | 2,2300 | 7.568 | 17.316,04 |
| 20/7/2007 | 2,2500 | -5,06% | 2,3700 | 2,3700 | 2,2500 | 8.838 | 20.382,46 |
| 19/7/2007 | 2,3700 | 0,42% | 2,4000 | 2,4000 | 2,2700 | 5.978 | 14.028,20 |
| 18/7/2007 | 2,3600 | 0,00% | 2,2500 | 2,3600 | 2,2500 | 5.463 | 12.552,40 |
| 17/7/2007 | 2,3600 | 1,29% | 2,3700 | 2,5300 | 2,2700 | 2.753 | 6.432,40 |
| 16/7/2007 | 2,3300 | 3,56% | 2,2800 | 2,3300 | 2,2700 | 7.821 | 17.972,08 |
| 13/7/2007 | 2,2500 | -3,43% | 2,3700 | 2,3700 | 2,2500 | 3.774 | 8.556,20 |
| 12/7/2007 | 2,3300 | 1,30% | 2,3000 | 2,3600 | 2,3000 | 846 | 1.949,60 |
| 11/7/2007 | 2,3000 | -1,29% | 2,2200 | 2,3200 | 2,1600 | 5.770 | 12.992,96 |
| 10/7/2007 | 2,3300 | 0,00% | 2,4300 | 2,4300 | 2,2500 | 4.308 | 9.920,40 |
| 09/7/2007 | 2,3300 | 3,56% | 2,3200 | 2,3700 | 2,2700 | 31.960 | 74.565,90 |
| 06/7/2007 | 2,2500 | 0,00% | 2,1000 | 2,2500 | 2,1000 | 101.029 | 214.780,10 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΔΡΟΜΕ | 0,4090 | 3,54 % | 0,0140 | 10 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΜΕΝΤΙ | 2,4900 | 2,47 % | 0,0600 | 4.300 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 4.034 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| AKTR | 7,7100 | -0,90 % | -0,0700 | 3.335.584 |
| ΑΔΜΗΕ | 3,2000 | 0,63 % | 0,0200 | 1.433.004 |
| ΑΛΦΑ | 3,4780 | -0,20 % | -0,0070 | 807.859 |
| MTLN | 51,9000 | 0,68 % | 0,3500 | 628.125 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 536.964 |
| ΕΥΡΩΒ | 3,1630 | 0,80 % | 0,0250 | 393.216 |
| ΕΤΕ | 12,0250 | 0,54 % | 0,0650 | 307.178 |
| ΠΕΙΡ | 6,8080 | -0,29 % | -0,0200 | 286.695 |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | -0,0025 | 228.591 |
| TITC | 36,3000 | 0,41 % | 0,1500 | 125.342 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΑΔΜΗΕ | 3,2000 | 0,63 % | 448.322 | 1,43εκ. |
| AKTR | 7,7100 | -0,90 % | 430.400 | 3,34εκ. |
| ΑΛΦΑ | 3,4780 | -0,20 % | 232.032 | 807,9χιλ. |
| ΓΚΜΕΖΖ | 0,4930 | 1,86 % | 184.021 | 89.389 |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 32.123 |
| ΕΥΡΩΒ | 3,1630 | 0,80 % | 124.353 | 393,2χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 71.275 | 537χιλ. |
| ΣΕΝΤΡ | 0,3350 | 2,45 % | 67.290 | 22.199 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 0,30 % |
| ΓΚΜΕΖΖ | 0,4930 | 1,86 % | 184.021 | 0,21 % |
| AKTR | 7,7100 | -0,90 % | 430.400 | 0,21 % |
| ΑΔΜΗΕ | 3,2000 | 0,63 % | 448.322 | 0,19 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 0,18 % |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 0,17 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 22.471 | 0,14 % |
| ΜΕΝΤΙ | 2,4900 | 2,47 % | 4.300 | 0,10 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 12,73 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,23 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,28 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,81 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 10.599 | 5,56 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|