| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
Y/KNOT Invest A.E. (YKNOT)
2,1400 €
-0,0200 (-0,93%)
- Άνοιγμα 2,1700
- Υψηλό 2,1700
- Χαμηλό 2,0900
- Όγκος 50.142
- Τζίρος 106.523 €
- Πράξεις 91
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/1/2009 | 2,2600 | -5,04% | 2,3200 | 2,3200 | 2,1800 | 7.135 | ,00 |
| 23/1/2009 | 2,3800 | -3,25% | 2,3400 | 2,4600 | 2,2800 | 4.409 | ,00 |
| 22/1/2009 | 2,4600 | 0,00% | 2,4600 | 2,5600 | 2,3400 | 3.280 | ,00 |
| 21/1/2009 | 2,4600 | -3,15% | 2,3800 | 2,5000 | 2,3600 | 1.754 | ,00 |
| 20/1/2009 | 2,5400 | -0,78% | 2,4200 | 2,5400 | 2,3200 | 3.543 | ,00 |
| 19/1/2009 | 2,5600 | 0,00% | 2,4200 | 2,5800 | 2,4200 | 775 | ,00 |
| 16/1/2009 | 2,5600 | 4,92% | 2,5600 | 2,5800 | 2,4000 | 1.345 | ,00 |
| 15/1/2009 | 2,4400 | 3,39% | 2,3400 | 2,4400 | 2,3400 | 7.500 | ,00 |
| 14/1/2009 | 2,3600 | -2,48% | 2,4200 | 2,4600 | 2,2400 | 8.900 | ,00 |
| 13/1/2009 | 2,4200 | -2,42% | 2,3600 | 2,4400 | 2,2800 | 4.531 | ,00 |
| 12/1/2009 | 2,4800 | 0,00% | 2,4000 | 2,4800 | 2,3400 | 2.666 | ,00 |
| 09/1/2009 | 2,4800 | 4,20% | 2,4800 | 2,4800 | 2,4800 | 10 | ,00 |
| 08/1/2009 | 2,3800 | 0,00% | 2,2800 | 2,4400 | 2,2200 | 17.095 | ,00 |
| 07/1/2009 | 2,3800 | 0,85% | 2,3200 | 2,4000 | 2,2000 | 8.525 | ,00 |
| 05/1/2009 | 2,3600 | 0,85% | 2,4000 | 2,5000 | 2,2400 | 13.160 | ,00 |
| 02/1/2009 | 2,3400 | -7,87% | 2,4200 | 2,4200 | 2,3000 | 7.835 | ,00 |
| 31/12/2008 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 30/12/2008 | 2,5400 | 0,00% | 2,5000 | 2,5600 | 2,5000 | 2.100 | ,00 |
| 29/12/2008 | 2,5400 | -2,31% | 2,6000 | 2,6000 | 2,5400 | 100 | ,00 |
| 24/12/2008 | 2,6000 | 1,56% | 2,5800 | 2,6800 | 2,5600 | 1.100 | ,00 |
| 23/12/2008 | 2,5600 | 2,40% | 2,4000 | 2,6200 | 2,3600 | 5.092 | ,00 |
| 22/12/2008 | 2,5000 | 5,93% | 2,2800 | 2,5400 | 2,2400 | 11.985 | ,00 |
| 19/12/2008 | 2,3600 | -4,07% | 2,3000 | 2,3800 | 2,2200 | 6.275 | ,00 |
| 18/12/2008 | 2,4600 | -1,60% | 2,3600 | 2,4800 | 2,3200 | 4.376 | ,00 |
| 17/12/2008 | 2,5000 | 1,63% | 2,4000 | 2,5000 | 2,2800 | 2.315 | ,00 |
| 16/12/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 8.150 | ,00 |
| 15/12/2008 | 2,4600 | -0,81% | 2,5600 | 2,5600 | 2,3000 | 950 | ,00 |
| 12/12/2008 | 2,4800 | 5,98% | 2,2600 | 2,4800 | 2,2600 | 2.235 | ,00 |
| 11/12/2008 | 2,3400 | -7,14% | 2,4000 | 2,5600 | 2,2800 | 7.750 | ,00 |
| 10/12/2008 | 2,5200 | -1,56% | 2,5000 | 2,5200 | 2,5000 | 60 | ,00 |
| 09/12/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 5 | ,00 |
| 08/12/2008 | 2,5600 | 4,92% | 2,4400 | 2,5600 | 2,4400 | 1.368 | ,00 |
| 05/12/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 10 | ,00 |
| 04/12/2008 | 2,4400 | 0,83% | 2,4400 | 2,5000 | 2,2000 | 2.752 | ,00 |
| 03/12/2008 | 2,4200 | -6,20% | 2,6600 | 2,7600 | 2,3400 | 5.600 | ,00 |
| 02/12/2008 | 2,5800 | -0,77% | 2,6000 | 2,7400 | 2,3600 | 1.830 | ,00 |
| 01/12/2008 | 2,6000 | -5,11% | 2,7400 | 2,9600 | 2,5800 | 1.405 | ,00 |
| 28/11/2008 | 2,7400 | -2,84% | 2,6600 | 2,7400 | 2,6400 | 5.065 | ,00 |
| 27/11/2008 | 2,8200 | -2,76% | 2,9000 | 2,9000 | 2,8200 | 100 | ,00 |
| 26/11/2008 | 2,9000 | 0,00% | 3,0600 | 3,0600 | 2,8400 | 1.185 | ,00 |
| 25/11/2008 | 2,9000 | 2,11% | 3,0000 | 3,0000 | 2,8400 | 115 | ,00 |
| 24/11/2008 | 2,8400 | -1,39% | 2,7400 | 3,1400 | 2,6200 | 5.596 | ,00 |
| 21/11/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 20/11/2008 | 2,8800 | 0,00% | 2,7400 | 2,8800 | 2,7400 | 545 | ,00 |
| 19/11/2008 | 2,8800 | -0,69% | 2,8400 | 2,9000 | 2,8200 | 90 | ,00 |
| 18/11/2008 | 2,9000 | -2,03% | 3,0400 | 3,0800 | 2,8200 | 1.050 | ,00 |
| 17/11/2008 | 2,9600 | 1,37% | 3,0000 | 3,1200 | 2,8000 | 600 | ,00 |
| 14/11/2008 | 2,9200 | 2,10% | 2,9600 | 3,1000 | 2,5800 | 6.305 | ,00 |
| 13/11/2008 | 2,8600 | 5,93% | 2,7000 | 2,8600 | 2,6600 | 2.285 | ,00 |
| 12/11/2008 | 2,7000 | 4,65% | 2,6400 | 2,7600 | 2,5200 | 2.744 | ,00 |
| 11/11/2008 | 2,5800 | 0,78% | 2,5600 | 2,7400 | 2,5000 | 520 | ,00 |
| 10/11/2008 | 2,5600 | -0,78% | 2,5600 | 2,5600 | 2,5000 | 5.281 | ,00 |
| 07/11/2008 | 2,5800 | 0,00% | 2,4600 | 2,6000 | 2,4600 | 2.749 | ,00 |
| 06/11/2008 | 2,5800 | -3,01% | 2,4400 | 2,5800 | 2,4400 | 530 | ,00 |
| 05/11/2008 | 2,6600 | 3,91% | 2,5600 | 2,7000 | 2,5600 | 710 | ,00 |
| 04/11/2008 | 2,5600 | 4,07% | 2,5200 | 2,6000 | 2,4000 | 4.515 | ,00 |
| 03/11/2008 | 2,4600 | -0,81% | 2,4000 | 2,5000 | 2,2800 | 4.606 | ,00 |
| 31/10/2008 | 2,4800 | -0,80% | 2,3600 | 2,5400 | 2,3000 | 1.780 | ,00 |
| 30/10/2008 | 2,5000 | 0,81% | 2,5200 | 2,6600 | 2,2600 | 11.090 | ,00 |
| 29/10/2008 | 2,4800 | -1,59% | 2,5200 | 2,5800 | 2,3600 | 6.917 | ,00 |
| 27/10/2008 | 2,5200 | -3,08% | 2,3400 | 2,5600 | 2,3400 | 9.325 | ,00 |
| 24/10/2008 | 2,6000 | -6,47% | 2,6000 | 2,6000 | 2,6000 | 50 | ,00 |
| 23/10/2008 | 2,7800 | 0,72% | 2,8600 | 2,9600 | 2,5200 | 3.518 | ,00 |
| 22/10/2008 | 2,7600 | -0,72% | 2,5800 | 2,7800 | 2,5400 | 3.360 | ,00 |
| 21/10/2008 | 2,7800 | -0,71% | 2,6600 | 2,8000 | 2,6600 | 1.775 | ,00 |
| 20/10/2008 | 2,8000 | 0,72% | 2,7000 | 2,8000 | 2,7000 | 575 | ,00 |
| 17/10/2008 | 2,7800 | -0,71% | 2,8000 | 2,8000 | 2,5200 | 6.500 | ,00 |
| 16/10/2008 | 2,8000 | -2,78% | 2,8000 | 2,9000 | 2,6200 | 5.965 | ,00 |
| 15/10/2008 | 2,8800 | -0,69% | 2,9200 | 2,9200 | 2,7800 | 300 | ,00 |
| 14/10/2008 | 2,9000 | 0,69% | 2,8000 | 2,9200 | 2,8000 | 2.925 | ,00 |
| 13/10/2008 | 2,8800 | 1,41% | 3,0000 | 3,0600 | 2,7800 | 3.150 | ,00 |
| 10/10/2008 | 2,8400 | 2,90% | 2,5200 | 3,0000 | 2,5000 | 6.475 | ,00 |
| 09/10/2008 | 2,7600 | 0,00% | 2,8800 | 2,8800 | 2,6600 | 3.135 | ,00 |
| 08/10/2008 | 2,7600 | -5,48% | 2,8000 | 3,0400 | 2,6600 | 5.080 | ,00 |
| 07/10/2008 | 2,9200 | -6,41% | 3,0000 | 3,1200 | 2,8600 | 9.228 | ,00 |
| 06/10/2008 | 3,1200 | -0,64% | 3,1600 | 3,1800 | 2,8400 | 6.785 | ,00 |
| 03/10/2008 | 3,1400 | -4,85% | 3,1800 | 3,2600 | 3,1400 | 375 | ,00 |
| 02/10/2008 | 3,3000 | 1,23% | 3,1400 | 3,3000 | 3,1400 | 380 | ,00 |
| 01/10/2008 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 155 | ,00 |
| 30/9/2008 | 3,2600 | 0,62% | 3,0400 | 3,2800 | 3,0000 | 3.325 | ,00 |
| 29/9/2008 | 3,2400 | -1,82% | 3,1400 | 3,2600 | 3,1400 | 2.982 | ,00 |
| 26/9/2008 | 3,3000 | 0,00% | 3,2000 | 3,3000 | 3,2000 | 158 | ,00 |
| 25/9/2008 | 3,3000 | 0,61% | 3,2000 | 3,3200 | 3,1800 | 1.215 | ,00 |
| 24/9/2008 | 3,2800 | -2,96% | 3,3800 | 3,5600 | 3,1800 | 6.173 | ,00 |
| 23/9/2008 | 3,3800 | -0,59% | 3,3200 | 3,4000 | 3,2000 | 3.765 | ,00 |
| 22/9/2008 | 3,4000 | -1,73% | 3,3600 | 3,4600 | 3,2200 | 10.356 | ,00 |
| 19/9/2008 | 3,4600 | 2,37% | 3,5600 | 3,5600 | 3,4000 | 1.200 | ,00 |
| 18/9/2008 | 3,3800 | -2,87% | 3,4000 | 3,4000 | 3,3200 | 698 | ,00 |
| 17/9/2008 | 3,4800 | -1,69% | 3,6200 | 3,7400 | 3,4000 | 2.096 | ,00 |
| 16/9/2008 | 3,5400 | -1,67% | 3,4000 | 3,6800 | 3,4000 | 1.750 | ,00 |
| 15/9/2008 | 3,6000 | -1,10% | 3,6000 | 3,8400 | 3,4800 | 3.170 | ,00 |
| 12/9/2008 | 3,6400 | -3,70% | 3,8200 | 3,9000 | 3,6200 | 745 | ,00 |
| 11/9/2008 | 3,7800 | -1,05% | 3,7400 | 3,8200 | 3,6600 | 1.763 | ,00 |
| 10/9/2008 | 3,8200 | -1,55% | 3,7600 | 3,8400 | 3,7600 | 1.160 | ,00 |
| 09/9/2008 | 3,8800 | 1,57% | 3,8800 | 3,8800 | 3,8800 | 550 | ,00 |
| 08/9/2008 | 3,8200 | -1,04% | 3,8000 | 3,8600 | 3,7600 | 1.875 | ,00 |
| 05/9/2008 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 10 | ,00 |
| 04/9/2008 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 3.500 | ,00 |
| 03/9/2008 | 3,8600 | 0,52% | 3,8400 | 3,9000 | 3,8000 | 675 | ,00 |
| 02/9/2008 | 3,8400 | -0,52% | 3,8600 | 3,8800 | 3,7600 | 800 | ,00 |
| 01/9/2008 | 3,8600 | -0,52% | 3,8400 | 3,9400 | 3,8000 | 2.488 | ,00 |
| 29/8/2008 | 3,8800 | -0,51% | 3,9000 | 3,9200 | 3,8600 | 600 | ,00 |
| 28/8/2008 | 3,9000 | -0,51% | 3,8000 | 3,9000 | 3,8000 | 1.600 | ,00 |
| 27/8/2008 | 3,9200 | 1,03% | 3,8800 | 3,9200 | 3,8800 | 750 | ,00 |
| 26/8/2008 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 25/8/2008 | 3,8800 | -1,02% | 3,8600 | 3,9000 | 3,8000 | 1.727 | ,00 |
| 22/8/2008 | 3,9200 | 0,51% | 3,8400 | 3,9200 | 3,8400 | 2.500 | ,00 |
| 21/8/2008 | 3,9000 | 1,56% | 3,7800 | 3,9200 | 3,7800 | 1.960 | ,00 |
| 20/8/2008 | 3,8400 | 0,52% | 3,8200 | 3,8400 | 3,7400 | 1.178 | ,00 |
| 19/8/2008 | 3,8200 | -1,55% | 3,7600 | 3,8800 | 3,7600 | 3.360 | ,00 |
| 18/8/2008 | 3,8800 | 3,19% | 3,7800 | 3,9600 | 3,7600 | 1.025 | ,00 |
| 14/8/2008 | 3,7600 | -5,05% | 3,8000 | 3,9800 | 3,7400 | 876 | ,00 |
| 13/8/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 12/8/2008 | 3,9600 | 4,21% | 3,8000 | 3,9600 | 3,8000 | 500 | ,00 |
| 11/8/2008 | 3,8000 | -1,04% | 3,8000 | 3,8600 | 3,5800 | 1.338 | ,00 |
| 08/8/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 07/8/2008 | 3,8400 | -1,03% | 3,7600 | 3,9000 | 3,6600 | 1.483 | ,00 |
| 06/8/2008 | 3,8800 | 1,04% | 3,8400 | 3,8800 | 3,8000 | 5.320 | ,00 |
| 05/8/2008 | 3,8400 | 2,13% | 3,7600 | 3,9000 | 3,7400 | 200 | ,00 |
| 04/8/2008 | 3,7600 | -3,59% | 3,8000 | 3,8000 | 3,7600 | 100 | ,00 |
| 01/8/2008 | 3,9000 | -1,52% | 3,8600 | 3,9000 | 3,8400 | 150 | ,00 |
| 31/7/2008 | 3,9600 | 0,00% | 3,9000 | 3,9600 | 3,9000 | 175 | ,00 |
| 30/7/2008 | 3,9600 | 1,54% | 3,9000 | 3,9600 | 3,8600 | 1.270 | ,00 |
| 29/7/2008 | 3,9000 | 0,00% | 3,7600 | 3,9000 | 3,7400 | 840 | ,00 |
| 28/7/2008 | 3,9000 | 0,00% | 3,8000 | 3,9000 | 3,7600 | 7.415 | ,00 |
| 25/7/2008 | 3,9000 | -0,51% | 3,8000 | 3,9200 | 3,7600 | 1.850 | ,00 |
| 24/7/2008 | 3,9200 | -0,51% | 3,8600 | 3,9200 | 3,8000 | 2.420 | ,00 |
| 23/7/2008 | 3,9400 | -0,51% | 4,0000 | 4,0200 | 3,8600 | 1.965 | ,00 |
| 22/7/2008 | 3,9600 | 0,51% | 3,8000 | 3,9600 | 3,8000 | 1.936 | ,00 |
| 21/7/2008 | 3,9400 | 1,03% | 3,8400 | 3,9400 | 3,8000 | 950 | ,00 |
| 18/7/2008 | 3,9000 | 2,09% | 3,8600 | 3,9000 | 3,8600 | 125 | ,00 |
| 17/7/2008 | 3,8200 | 4,37% | 3,7200 | 3,9400 | 3,6600 | 2.914 | ,00 |
| 16/7/2008 | 3,6600 | -5,18% | 3,8800 | 3,8800 | 3,6600 | 7.420 | ,00 |
| 15/7/2008 | 3,8600 | -1,53% | 3,7400 | 3,8800 | 3,7200 | 3.906 | ,00 |
| 14/7/2008 | 3,9200 | 0,00% | 3,8600 | 3,9600 | 3,7600 | 2.003 | ,00 |
| 11/7/2008 | 3,9200 | -2,00% | 3,9400 | 3,9600 | 3,8000 | 3.375 | ,00 |
| 10/7/2008 | 4,0000 | 1,01% | 3,9600 | 4,0000 | 3,8000 | 1.200 | ,00 |
| 09/7/2008 | 3,9600 | 0,51% | 4,0000 | 4,0200 | 3,8800 | 250 | ,00 |
| 08/7/2008 | 3,9400 | -2,48% | 3,9000 | 3,9400 | 3,8000 | 1.855 | ,00 |
| 07/7/2008 | 4,0400 | 3,59% | 3,9200 | 4,0400 | 3,9200 | 250 | ,00 |
| 04/7/2008 | 3,9000 | 2,09% | 3,8000 | 3,9400 | 3,7200 | 1.650 | ,00 |
| 03/7/2008 | 3,8200 | -0,52% | 3,7200 | 3,8600 | 3,6600 | 3.375 | ,00 |
| 02/7/2008 | 3,8400 | -3,52% | 3,9000 | 3,9800 | 3,7600 | 1.495 | ,00 |
| 01/7/2008 | 3,9800 | -0,50% | 3,9400 | 4,0000 | 3,8800 | 519 | ,00 |
| 30/6/2008 | 4,0000 | -0,99% | 3,9400 | 4,0200 | 3,9000 | 2.110 | ,00 |
| 27/6/2008 | 4,0400 | -1,94% | 3,9800 | 4,1000 | 3,8200 | 2.170 | ,00 |
| 26/6/2008 | 4,1200 | -0,48% | 4,0600 | 4,1600 | 3,9000 | 2.855 | ,00 |
| 25/6/2008 | 4,1400 | -2,82% | 4,2600 | 4,2600 | 4,1400 | 705 | ,00 |
| 24/6/2008 | 4,2600 | -1,39% | 4,3200 | 4,3400 | 4,1200 | 1.605 | ,00 |
| 23/6/2008 | 4,3200 | -0,92% | 4,3200 | 4,3600 | 4,2600 | 2.150 | ,00 |
| 20/6/2008 | 4,3600 | 0,93% | 4,3400 | 4,4200 | 4,3400 | 525 | ,00 |
| 19/6/2008 | 4,3200 | -1,37% | 4,3600 | 4,3800 | 4,3200 | 300 | ,00 |
| 18/6/2008 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 17/6/2008 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 13/6/2008 | 4,3800 | 2,34% | 4,2800 | 4,3800 | 4,2800 | 400 | ,00 |
| 12/6/2008 | 4,2800 | -3,17% | 4,2800 | 4,4200 | 4,2400 | 3.913 | ,00 |
| 11/6/2008 | 4,4200 | 1,84% | 4,4200 | 4,4200 | 4,4200 | 1 | ,00 |
| 10/6/2008 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 180 | ,00 |
| 09/6/2008 | 4,3400 | 0,00% | 4,1800 | 4,3400 | 4,1800 | 700 | ,00 |
| 06/6/2008 | 4,3400 | -2,25% | 4,3800 | 4,4200 | 4,2200 | 6.530 | ,00 |
| 05/6/2008 | 4,4400 | -0,45% | 4,4400 | 4,4600 | 4,3400 | 3.005 | ,00 |
| 04/6/2008 | 4,4600 | 0,45% | 4,4600 | 4,4600 | 4,4600 | 38 | ,00 |
| 03/6/2008 | 4,4400 | 0,00% | 4,3200 | 4,4400 | 4,3000 | 1.500 | ,00 |
| 02/6/2008 | 4,4400 | 0,45% | 4,2600 | 4,4400 | 4,2600 | 150 | ,00 |
| 30/5/2008 | 4,4200 | 0,00% | 4,3200 | 4,4400 | 4,3000 | 2.445 | ,00 |
| 29/5/2008 | 4,4200 | 0,91% | 4,3800 | 4,4200 | 4,3000 | 1.236 | ,00 |
| 28/5/2008 | 4,3800 | -1,79% | 4,2600 | 4,4400 | 4,2600 | 2.650 | ,00 |
| 27/5/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 26/5/2008 | 4,4600 | -0,45% | 4,3600 | 4,4600 | 4,3600 | 255 | ,00 |
| 23/5/2008 | 4,4800 | 2,75% | 4,2000 | 4,4800 | 4,2000 | 3.125 | ,00 |
| 22/5/2008 | 4,3600 | 1,40% | 4,1800 | 4,3600 | 4,1600 | 3.555 | ,00 |
| 21/5/2008 | 4,3000 | -5,29% | 4,3800 | 4,4800 | 4,1000 | 10.390 | ,00 |
| 20/5/2008 | 4,5400 | -1,30% | 4,3600 | 4,6000 | 4,3600 | 1.610 | ,00 |
| 19/5/2008 | 4,6000 | 1,77% | 4,6000 | 4,6000 | 4,6000 | 25 | ,00 |
| 16/5/2008 | 4,5200 | 3,67% | 4,2200 | 4,5400 | 4,2200 | 1.335 | ,00 |
| 15/5/2008 | 4,3600 | 0,00% | 4,2200 | 4,3600 | 4,1600 | 2.580 | ,00 |
| 14/5/2008 | 4,3600 | 0,00% | 4,3400 | 4,4800 | 4,3400 | 3.950 | ,00 |
| 13/5/2008 | 4,3600 | -9,17% | 4,8000 | 4,8000 | 4,3200 | 25.755 | ,00 |
| 12/5/2008 | 4,8000 | -1,64% | 4,6800 | 4,9800 | 4,6800 | 30.094 | ,00 |
| 09/5/2008 | 4,8800 | 1,67% | 4,7400 | 4,9200 | 4,7000 | 14.680 | ,00 |
| 08/5/2008 | 4,8000 | -1,23% | 4,6000 | 4,8200 | 4,6000 | 880 | ,00 |
| 07/5/2008 | 4,8600 | 2,10% | 4,6000 | 4,8600 | 4,6000 | 1.525 | ,00 |
| 06/5/2008 | 4,7600 | -1,24% | 4,7600 | 4,8400 | 4,4000 | 9.170 | ,00 |
| 05/5/2008 | 4,8200 | -1,23% | 4,6600 | 5,0400 | 4,6600 | 45.087 | ,00 |
| 02/5/2008 | 4,8800 | 2,52% | 4,7600 | 4,9200 | 4,6600 | 24.710 | ,00 |
| 30/4/2008 | 4,7600 | 4,85% | 4,4400 | 4,7800 | 4,4400 | 16.655 | ,00 |
| 29/4/2008 | 4,5400 | 7,58% | 4,2400 | 4,5800 | 4,2200 | 13.220 | ,00 |
| 24/4/2008 | 4,2200 | 9,90% | 3,9200 | 4,2200 | 3,7400 | 17.449 | ,00 |
| 23/4/2008 | 3,8400 | 1,05% | 3,8000 | 3,8600 | 3,7200 | 2.749 | ,00 |
| 22/4/2008 | 3,8000 | 2,15% | 3,6000 | 4,0000 | 3,6000 | 1.771 | ,00 |
| 21/4/2008 | 3,7200 | 0,00% | 3,5800 | 3,7200 | 3,5800 | 990 | ,00 |
| 18/4/2008 | 3,7200 | 1,09% | 3,5600 | 3,7600 | 3,5400 | 3.000 | ,00 |
| 17/4/2008 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,5200 | 1.886 | ,00 |
| 16/4/2008 | 3,6800 | 0,00% | 3,5800 | 3,6800 | 3,5800 | 650 | ,00 |
| 15/4/2008 | 3,6800 | 1,10% | 3,6400 | 3,8200 | 3,4800 | 6.030 | ,00 |
| 14/4/2008 | 3,6400 | -2,15% | 3,6000 | 3,6400 | 3,4400 | 1.241 | ,00 |
| 11/4/2008 | 3,7200 | -2,11% | 3,7600 | 3,7800 | 3,4800 | 10.411 | ,00 |
| 10/4/2008 | 3,8000 | 0,00% | 3,7200 | 3,8000 | 3,6200 | 3.138 | ,00 |
| 09/4/2008 | 3,8000 | 1,60% | 3,7800 | 3,8000 | 3,6200 | 548 | ,00 |
| 08/4/2008 | 3,7400 | -0,53% | 3,6200 | 3,7400 | 3,6200 | 950 | ,00 |
| 07/4/2008 | 3,7600 | -0,53% | 3,8200 | 3,8200 | 3,7200 | 410 | ,00 |
| 04/4/2008 | 3,7800 | 0,00% | 3,7200 | 3,8000 | 3,6000 | 2.385 | ,00 |
| 03/4/2008 | 3,7800 | -3,57% | 3,8000 | 3,8200 | 3,7600 | 5.490 | ,00 |
| 02/4/2008 | 3,9200 | -1,51% | 3,8400 | 3,9600 | 3,8000 | 6.237 | ,00 |
| 01/4/2008 | 3,9800 | 0,00% | 3,8600 | 3,9800 | 3,8200 | 5.166 | ,00 |
| 31/3/2008 | 3,9800 | 0,00% | 3,8200 | 3,9800 | 3,8200 | 675 | ,00 |
| 28/3/2008 | 3,9800 | 5,29% | 3,7000 | 3,9800 | 3,6800 | 6.593 | ,00 |
| 27/3/2008 | 3,7800 | 0,00% | 3,5800 | 3,8000 | 3,5800 | 3.768 | ,00 |
| 26/3/2008 | 3,7800 | 1,61% | 3,6800 | 3,7800 | 3,6800 | 2.144 | ,00 |
| 20/3/2008 | 3,7200 | -2,62% | 3,7800 | 3,8000 | 3,4600 | 13.888 | ,00 |
| 19/3/2008 | 3,8200 | -1,04% | 3,6600 | 3,9200 | 3,6600 | 2.165 | ,00 |
| 18/3/2008 | 3,8600 | 0,52% | 3,9400 | 3,9600 | 3,7000 | 2.230 | ,00 |
| 17/3/2008 | 3,8400 | -2,54% | 3,8000 | 4,0400 | 3,6600 | 3.805 | ,00 |
| 14/3/2008 | 3,9400 | 0,00% | 3,8200 | 3,9600 | 3,8200 | 336 | ,00 |
| 13/3/2008 | 3,9400 | -1,01% | 4,0600 | 4,0800 | 3,8600 | 5.421 | ,00 |
| 12/3/2008 | 3,9800 | 0,51% | 4,0800 | 4,1200 | 3,9800 | 813 | ,00 |
| 11/3/2008 | 3,9600 | -2,46% | 4,0000 | 4,0000 | 3,7800 | 3.525 | ,00 |
| 07/3/2008 | 4,0600 | -1,46% | 3,8800 | 4,0600 | 3,8800 | 2.020 | ,00 |
| 06/3/2008 | 4,1200 | 8,99% | 3,6200 | 4,1200 | 3,6200 | 11.550 | ,00 |
| 03/3/2008 | 3,7800 | -1,56% | 3,6600 | 3,8400 | 3,4800 | 3.220 | ,00 |
| 29/2/2008 | 3,8400 | -1,03% | 3,8000 | 3,8600 | 3,8000 | 2.700 | ,00 |
| 28/2/2008 | 3,8800 | -1,02% | 4,2000 | 4,2000 | 3,6000 | 8.720 | ,00 |
| 27/2/2008 | 3,9200 | 4,26% | 3,7000 | 3,9800 | 3,5600 | 19.956 | ,00 |
| 26/2/2008 | 3,7600 | 1,08% | 3,8600 | 3,8600 | 3,4400 | 7.269 | ,00 |
| 25/2/2008 | 3,7200 | -0,53% | 3,8200 | 3,8200 | 3,6400 | 1.085 | ,00 |
| 22/2/2008 | 3,7400 | -2,60% | 3,8000 | 3,8200 | 3,6200 | 16.984 | ,00 |
| 21/2/2008 | 3,8400 | 3,23% | 3,6800 | 3,9200 | 3,5400 | 38.523 | ,00 |
| 20/2/2008 | 3,7200 | -2,62% | 3,9400 | 3,9400 | 3,6200 | 9.095 | ,00 |
| 19/2/2008 | 3,8200 | -1,55% | 3,7600 | 4,1000 | 3,7600 | 5.773 | ,00 |
| 18/2/2008 | 3,8800 | -6,28% | 3,9600 | 4,1200 | 3,7600 | 14.450 | ,00 |
| 15/2/2008 | 4,1400 | -9,21% | 4,6400 | 4,6800 | 3,7200 | 92.340 | ,00 |
| 14/2/2008 | 4,5600 | 17,53% | 4,0000 | 4,6200 | 4,0000 | 118.048 | ,00 |
| 13/2/2008 | 3,8800 | 19,75% | 3,3000 | 3,8800 | 3,2400 | 72.670 | ,00 |
| 12/2/2008 | 3,2400 | 0,00% | 3,3000 | 3,3600 | 3,0000 | 42.663 | ,00 |
| 11/2/2008 | 3,2400 | 19,12% | 2,8000 | 3,2600 | 2,8000 | 56.568 | ,00 |
| 08/2/2008 | 2,7200 | 9,68% | 2,4600 | 2,7800 | 2,4600 | 35.924 | ,00 |
| 07/2/2008 | 2,4800 | 6,90% | 2,3200 | 2,4800 | 2,3200 | 10.743 | ,00 |
| 06/2/2008 | 2,3200 | 5,45% | 2,2000 | 2,3400 | 2,2000 | 6.890 | ,00 |
| 05/2/2008 | 2,2000 | 2,80% | 2,2800 | 2,2800 | 2,1200 | 9.129 | ,00 |
| 04/2/2008 | 2,1400 | 0,00% | 2,1400 | 2,2000 | 2,1400 | 2.605 | ,00 |
| 01/2/2008 | 2,1400 | -1,83% | 2,2000 | 2,2000 | 2,1200 | 2.305 | ,00 |
| 31/1/2008 | 2,1800 | 0,00% | 2,1000 | 2,2000 | 2,1000 | 2.576 | ,00 |
| 30/1/2008 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 478 | ,00 |
| 29/1/2008 | 2,1800 | 0,00% | 2,1600 | 2,1800 | 2,1600 | 675 | ,00 |
| 28/1/2008 | 2,1800 | -3,54% | 2,1000 | 2,2000 | 2,1000 | 4.315 | ,00 |
| 25/1/2008 | 2,2600 | 3,67% | 2,2800 | 2,3000 | 2,0800 | 2.370 | ,00 |
| 24/1/2008 | 2,1800 | 9,00% | 2,0200 | 2,1800 | 2,0200 | 3.301 | ,00 |
| 23/1/2008 | 2,0000 | -4,76% | 2,1000 | 2,1600 | 1,9600 | 10.598 | ,00 |
| 22/1/2008 | 2,1000 | -0,94% | 2,0800 | 2,1200 | 1,9400 | 3.597 | ,00 |
| 21/1/2008 | 2,1200 | -8,62% | 2,1000 | 2,3200 | 2,1000 | 5.946 | ,00 |
| 18/1/2008 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,3000 | 290 | ,00 |
| 17/1/2008 | 2,3000 | 1,77% | 2,3400 | 2,3400 | 2,2000 | 2.547 | ,00 |
| 16/1/2008 | 2,2600 | -1,74% | 2,2400 | 2,2600 | 2,1400 | 2.345 | ,00 |
| 15/1/2008 | 2,3000 | -0,86% | 2,3800 | 2,4000 | 2,3000 | 296 | ,00 |
| 14/1/2008 | 2,3200 | -3,33% | 2,2600 | 2,3800 | 2,2400 | 953 | ,00 |
| 11/1/2008 | 2,4000 | 0,84% | 2,3600 | 2,4200 | 2,2600 | 2.619 | ,00 |
| 10/1/2008 | 2,3800 | -9,85% | 2,5800 | 2,6200 | 2,3800 | 7.655 | ,00 |
| 09/1/2008 | 2,6400 | -2,94% | 2,6200 | 2,6400 | 2,6000 | 805 | ,00 |
| 08/1/2008 | 2,7200 | 1,49% | 2,6000 | 2,7200 | 2,6000 | 1.265 | ,00 |
| 07/1/2008 | 2,6800 | -1,47% | 2,6200 | 2,7200 | 2,6200 | 749 | ,00 |
| 04/1/2008 | 2,7200 | -3,55% | 2,8000 | 2,8000 | 2,6800 | 3.545 | ,00 |
| 03/1/2008 | 2,8200 | -1,40% | 2,8200 | 2,8200 | 2,8200 | 100 | ,00 |
| 02/1/2008 | 2,8600 | -1,38% | 2,9000 | 2,9000 | 2,8000 | 2.325 | ,00 |
| 31/12/2007 | 2,9000 | 0,00% | 2,8000 | 2,9200 | 2,7400 | 273 | 761,35 |
| 28/12/2007 | 2,9000 | 4,32% | 2,8000 | 2,9000 | 2,7800 | 1.600 | 4.534,48 |
| 27/12/2007 | 2,7800 | 0,00% | 2,7200 | 2,8000 | 2,7200 | 1.668 | 4.557,48 |
| 24/12/2007 | 2,7800 | -0,71% | 2,8800 | 2,9000 | 2,7800 | 150 | 422,60 |
| 21/12/2007 | 2,8000 | -3,45% | 2,7400 | 2,8200 | 2,7400 | 2.402 | 6.666,52 |
| 20/12/2007 | 2,9000 | -1,36% | 2,7400 | 2,9000 | 2,7400 | 5.314 | 14.751,67 |
| 19/12/2007 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 18/12/2007 | 2,9400 | -2,00% | 2,8600 | 2,9400 | 2,8000 | 205 | 587,00 |
| 17/12/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/12/2007 | 3,0000 | 1,35% | 2,9600 | 3,0000 | 2,9600 | 520 | 1.550,26 |
| 13/12/2007 | 2,9600 | 0,00% | 2,9000 | 2,9600 | 2,9000 | 250 | 725,60 |
| 12/12/2007 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9400 | 390 | 1.152,40 |
| 11/12/2007 | 2,9600 | -1,99% | 3,0000 | 3,0400 | 2,8400 | 7.397 | 21.856,61 |
| 10/12/2007 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 07/12/2007 | 3,0200 | 0,67% | 3,0200 | 3,0200 | 3,0200 | 44 | 132,88 |
| 06/12/2007 | 3,0000 | 0,00% | 3,0000 | 3,0400 | 3,0000 | 2.525 | 7.586,00 |
| 05/12/2007 | 3,0000 | 0,00% | 2,9600 | 3,0000 | 2,9400 | 3.175 | 9.483,56 |
| 04/12/2007 | 3,0000 | 0,67% | 2,9800 | 3,0200 | 2,9000 | 587 | 1.720,36 |
| 03/12/2007 | 2,9800 | 2,76% | 2,9800 | 2,9800 | 2,9000 | 5.416 | 15.906,82 |
| 30/11/2007 | 2,9000 | -5,84% | 3,0600 | 3,0600 | 2,9000 | 1.405 | 4.104,50 |
| 29/11/2007 | 3,0800 | 1,32% | 2,9400 | 3,0800 | 2,9400 | 1.511 | 4.647,82 |
| 28/11/2007 | 3,0400 | 2,70% | 2,9600 | 3,0600 | 2,9600 | 2.175 | 6.495,43 |
| 27/11/2007 | 2,9600 | -1,99% | 2,9200 | 2,9600 | 2,9000 | 535 | 1.575,90 |
| 26/11/2007 | 3,0200 | 2,72% | 2,9800 | 3,0200 | 2,8000 | 3.345 | 9.888,36 |
| 23/11/2007 | 2,9400 | 2,08% | 2,9600 | 2,9600 | 2,8400 | 655 | ,00 |
| 22/11/2007 | 2,8800 | 0,00% | 2,8400 | 2,8800 | 2,8400 | 560 | 3.526,00 |
| 21/11/2007 | 2,8800 | -3,36% | 2,9000 | 2,9000 | 2,8200 | 1.640 | 4.734,71 |
| 20/11/2007 | 2,9800 | -1,97% | 2,8600 | 3,0200 | 2,8600 | 3.480 | 10.284,50 |
| 19/11/2007 | 3,0400 | -2,56% | 2,9200 | 3,0400 | 2,8600 | 9.030 | 26.831,36 |
| 16/11/2007 | 3,1200 | 8,33% | 2,8000 | 3,1200 | 2,8000 | 4.800 | 14.235,90 |
| 15/11/2007 | 2,8800 | -2,70% | 2,8400 | 2,8800 | 2,7600 | 3.020 | 8.444,06 |
| 14/11/2007 | 2,9600 | 2,07% | 2,8400 | 2,9800 | 2,8400 | 2.023 | 5.833,35 |
| 13/11/2007 | 2,9000 | -2,03% | 2,7600 | 2,9000 | 2,7600 | 7.805 | 21.972,23 |
| 12/11/2007 | 2,9600 | -1,33% | 2,9600 | 3,0400 | 2,8600 | 3.255 | 9.699,30 |
| 09/11/2007 | 3,0000 | -3,23% | 3,0200 | 3,0400 | 2,9000 | 2.685 | 8.069,78 |
| 08/11/2007 | 3,1000 | 0,00% | 3,0400 | 3,1200 | 3,0400 | 1.575 | 4.807,87 |
| 07/11/2007 | 3,1000 | 0,00% | 3,1200 | 3,1800 | 3,0000 | 4.550 | 13.939,91 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|