| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 3,2100 | -6,96 % | -0,2400 | 325.276 |
| ΚΡΙ | 18,5200 | -6,46 % | -1,2800 | 17.058 |
| ΔΡΟΜΕ | 0,3440 | -5,49 % | -0,0200 | 26.013 |
| ΑΑΑΚ | 6,2500 | -5,30 % | -0,3500 | 614 |
| ΤΖΚΑ | 1,3200 | -4,69 % | -0,0650 | 1.627 |
| ΧΑΙΔΕ | 0,7550 | -4,43 % | -0,0350 | 2.947 |
| ΛΑΝΑΚ | 1,5100 | -4,43 % | -0,0700 | 323 |
| ΙΝΤΚΑ | 3,3400 | -4,30 % | -0,1500 | 132.508 |
| ΠΕΙΡ | 6,6600 | -4,26 % | -0,2960 | 4.413.778 |
| ΜΕΡΚΟ | 34,0000 | -3,95 % | -1,4000 | 532 |
Συνεχης ενημερωση
ΑΒΑΞ Α.Ε. (ΑΒΑΞ)
2,3000 €
-0,0850 (-3,56%)
- Άνοιγμα 2,3850
- Υψηλό 2,3850
- Χαμηλό 2,2900
- Όγκος 150.197
- Τζίρος 348.618 €
- Πράξεις 345
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/11/2008 | 2,2400 | -4,68% | 2,4200 | 2,4200 | 2,2000 | 23.397 | ,00 |
| 27/11/2008 | 2,3500 | 3,52% | 2,3400 | 2,3900 | 2,3400 | 6.659 | ,00 |
| 26/11/2008 | 2,2700 | -0,87% | 2,2800 | 2,2900 | 2,2400 | 3.960 | ,00 |
| 25/11/2008 | 2,2900 | -0,43% | 2,3500 | 2,4100 | 2,2800 | 17.003 | ,00 |
| 24/11/2008 | 2,3000 | 1,77% | 2,3000 | 2,3200 | 2,2600 | 32.278 | ,00 |
| 21/11/2008 | 2,2600 | 3,67% | 2,1900 | 2,2900 | 2,1900 | 123.900 | ,00 |
| 20/11/2008 | 2,1800 | -3,54% | 2,2000 | 2,2000 | 2,1200 | 15.246 | ,00 |
| 19/11/2008 | 2,2600 | -0,88% | 2,3000 | 2,3000 | 2,2000 | 9.525 | ,00 |
| 18/11/2008 | 2,2800 | -4,20% | 2,3600 | 2,3600 | 2,2500 | 182.422 | ,00 |
| 17/11/2008 | 2,3800 | -4,42% | 2,3900 | 2,4100 | 2,3000 | 21.838 | ,00 |
| 14/11/2008 | 2,4900 | 0,81% | 2,5400 | 2,6000 | 2,4800 | 17.494 | ,00 |
| 13/11/2008 | 2,4700 | 0,41% | 2,4300 | 2,5200 | 2,4100 | 13.250 | ,00 |
| 12/11/2008 | 2,4600 | -1,60% | 2,5000 | 2,5200 | 2,4500 | 16.640 | ,00 |
| 11/11/2008 | 2,5000 | -5,30% | 2,6100 | 2,6400 | 2,4900 | 18.680 | ,00 |
| 10/11/2008 | 2,6400 | 3,53% | 2,6000 | 2,7100 | 2,6000 | 29.983 | ,00 |
| 07/11/2008 | 2,5500 | 1,59% | 2,6000 | 2,6000 | 2,4800 | 23.547 | ,00 |
| 06/11/2008 | 2,5100 | -9,39% | 2,5800 | 2,6500 | 2,5100 | 26.784 | ,00 |
| 05/11/2008 | 2,7700 | 2,59% | 3,1000 | 3,1000 | 2,7000 | 109.240 | ,00 |
| 04/11/2008 | 2,7000 | 16,88% | 2,2700 | 2,7000 | 2,2500 | 3.717.306 | ,00 |
| 03/11/2008 | 2,3100 | 3,13% | 2,2800 | 2,3400 | 2,2800 | 46.201 | ,00 |
| 31/10/2008 | 2,2400 | 2,75% | 2,1800 | 2,2800 | 2,1700 | 38.747 | ,00 |
| 30/10/2008 | 2,1800 | -0,91% | 2,2000 | 2,2500 | 2,1000 | 67.728 | ,00 |
| 29/10/2008 | 2,2000 | 9,45% | 2,4300 | 2,4300 | 2,1400 | 35.672 | ,00 |
| 27/10/2008 | 2,0100 | 4,69% | 1,9200 | 2,0800 | 1,7800 | 55.632 | ,00 |
| 24/10/2008 | 1,9200 | -7,69% | 2,0500 | 2,0500 | 1,8600 | 121.929 | ,00 |
| 23/10/2008 | 2,0800 | -9,57% | 2,3600 | 2,3600 | 2,0000 | 223.473 | ,00 |
| 22/10/2008 | 2,3000 | 0,00% | 2,3000 | 2,3300 | 2,2200 | 69.560 | ,00 |
| 21/10/2008 | 2,3000 | 4,07% | 2,3300 | 2,4000 | 2,2700 | 62.192 | ,00 |
| 20/10/2008 | 2,2100 | -14,34% | 2,5800 | 2,5800 | 2,2000 | 120.038 | ,00 |
| 17/10/2008 | 2,5800 | -3,73% | 2,7500 | 2,7800 | 2,5400 | 17.534 | ,00 |
| 16/10/2008 | 2,6800 | -3,25% | 2,6800 | 2,7500 | 2,6500 | 33.052 | ,00 |
| 15/10/2008 | 2,7700 | -10,65% | 3,1000 | 3,1000 | 2,7700 | 9.579 | ,00 |
| 14/10/2008 | 3,1000 | 0,00% | 3,2000 | 3,3400 | 3,1000 | 18.498 | ,00 |
| 13/10/2008 | 3,1000 | 7,64% | 3,0000 | 3,1200 | 2,9900 | 17.190 | ,00 |
| 10/10/2008 | 2,8800 | -10,00% | 2,9400 | 2,9600 | 2,8300 | 69.853 | ,00 |
| 09/10/2008 | 3,2000 | 3,23% | 3,1800 | 3,2400 | 3,1000 | 17.540 | ,00 |
| 08/10/2008 | 3,1000 | 0,65% | 2,8100 | 3,1000 | 2,8100 | 27.202 | ,00 |
| 07/10/2008 | 3,0800 | 3,36% | 3,0400 | 3,1000 | 2,9400 | 26.907 | ,00 |
| 06/10/2008 | 2,9800 | -5,70% | 3,0200 | 3,0400 | 2,9200 | 40.104 | ,00 |
| 03/10/2008 | 3,1600 | 0,00% | 3,1400 | 3,1800 | 3,0400 | 21.850 | ,00 |
| 02/10/2008 | 3,1600 | 1,94% | 3,1600 | 3,2000 | 3,0600 | 76.847 | ,00 |
| 01/10/2008 | 3,1000 | -0,64% | 3,1800 | 3,2000 | 3,0600 | 8.133 | ,00 |
| 30/9/2008 | 3,1200 | -3,11% | 3,0800 | 3,2200 | 3,0600 | 34.414 | ,00 |
| 29/9/2008 | 3,2200 | -5,29% | 3,3200 | 3,3200 | 3,2000 | 32.756 | ,00 |
| 26/9/2008 | 3,4000 | -2,30% | 3,4000 | 3,4800 | 3,3800 | 52.780 | ,00 |
| 25/9/2008 | 3,4800 | -3,33% | 3,5000 | 3,5000 | 3,4200 | 76.922 | ,00 |
| 24/9/2008 | 3,6000 | 2,27% | 3,5000 | 3,6400 | 3,5000 | 6.505 | ,00 |
| 23/9/2008 | 3,5200 | -2,76% | 3,6000 | 3,6000 | 3,5000 | 22.171 | ,00 |
| 22/9/2008 | 3,6200 | -0,55% | 3,6200 | 3,6800 | 3,6000 | 42.640 | ,00 |
| 19/9/2008 | 3,6400 | 2,82% | 3,7000 | 3,7200 | 3,6000 | 49.196 | ,00 |
| 18/9/2008 | 3,5400 | -4,32% | 3,5800 | 3,7000 | 3,4800 | 84.537 | ,00 |
| 17/9/2008 | 3,7000 | 4,52% | 3,6400 | 3,7400 | 3,6000 | 48.640 | ,00 |
| 16/9/2008 | 3,5400 | -6,35% | 3,6800 | 3,7000 | 3,5000 | 40.442 | ,00 |
| 15/9/2008 | 3,7800 | 0,53% | 3,7400 | 3,8200 | 3,5800 | 85.031 | ,00 |
| 12/9/2008 | 3,7600 | -1,05% | 3,8000 | 3,8200 | 3,7600 | 30.010 | ,00 |
| 11/9/2008 | 3,8000 | 0,00% | 3,8000 | 3,9000 | 3,7600 | 60.026 | ,00 |
| 10/9/2008 | 3,8000 | -2,56% | 3,8000 | 3,8800 | 3,8000 | 15.755 | ,00 |
| 09/9/2008 | 3,9000 | 2,63% | 3,8200 | 3,9000 | 3,8200 | 18.666 | ,00 |
| 08/9/2008 | 3,8000 | -1,04% | 3,8800 | 3,9600 | 3,8000 | 57.680 | ,00 |
| 05/9/2008 | 3,8400 | -1,54% | 3,8400 | 3,8600 | 3,7600 | 22.047 | ,00 |
| 04/9/2008 | 3,9000 | -1,02% | 3,9000 | 3,9200 | 3,8600 | 67.049 | ,00 |
| 03/9/2008 | 3,9400 | -1,50% | 4,0000 | 4,0000 | 3,9400 | 55.326 | ,00 |
| 02/9/2008 | 4,0000 | 2,04% | 3,9600 | 4,0000 | 3,9400 | 58.649 | ,00 |
| 01/9/2008 | 3,9200 | 2,08% | 3,9400 | 3,9400 | 3,8600 | 104.275 | ,00 |
| 29/8/2008 | 3,8400 | -3,03% | 3,9600 | 4,0000 | 3,8400 | 18.363 | ,00 |
| 28/8/2008 | 3,9600 | 0,51% | 3,9400 | 3,9800 | 3,9200 | 12.201 | ,00 |
| 27/8/2008 | 3,9400 | 0,51% | 3,9200 | 3,9400 | 3,9200 | 2.613 | ,00 |
| 26/8/2008 | 3,9200 | -1,51% | 4,0000 | 4,0000 | 3,9200 | 18.117 | ,00 |
| 25/8/2008 | 3,9800 | 0,51% | 4,0000 | 4,0400 | 3,9400 | 8.765 | ,00 |
| 22/8/2008 | 3,9600 | -0,50% | 3,9600 | 4,0000 | 3,9200 | 6.719 | ,00 |
| 21/8/2008 | 3,9800 | -0,50% | 4,0600 | 4,0600 | 3,9600 | 6.339 | ,00 |
| 20/8/2008 | 4,0000 | 0,00% | 3,9800 | 4,0600 | 3,9600 | 48.131 | ,00 |
| 19/8/2008 | 4,0000 | -0,50% | 4,0000 | 4,0000 | 3,9400 | 2.914 | ,00 |
| 18/8/2008 | 4,0200 | 0,00% | 4,0200 | 4,0400 | 3,9800 | 14.162 | ,00 |
| 14/8/2008 | 4,0200 | 0,50% | 4,0000 | 4,0200 | 3,9800 | 4.030 | ,00 |
| 13/8/2008 | 4,0000 | -0,50% | 4,0200 | 4,0400 | 3,9800 | 8.115 | ,00 |
| 12/8/2008 | 4,0200 | -1,95% | 4,1000 | 4,1000 | 4,0200 | 5.833 | ,00 |
| 11/8/2008 | 4,1000 | 0,00% | 4,1400 | 4,1800 | 4,0800 | 3.929 | ,00 |
| 08/8/2008 | 4,1000 | -2,38% | 4,2000 | 4,2200 | 4,0800 | 2.650 | ,00 |
| 07/8/2008 | 4,2000 | 0,00% | 4,2400 | 4,2400 | 4,1800 | 10.431 | ,00 |
| 06/8/2008 | 4,2000 | 0,48% | 4,1600 | 4,2200 | 4,1400 | 21.824 | ,00 |
| 05/8/2008 | 4,1800 | 1,95% | 4,0600 | 4,2600 | 4,0600 | 573.304 | ,00 |
| 04/8/2008 | 4,1000 | -0,97% | 4,1400 | 4,1400 | 4,1000 | 1.375 | ,00 |
| 01/8/2008 | 4,1400 | 0,98% | 4,2200 | 4,2200 | 4,1200 | 29.259 | ,00 |
| 31/7/2008 | 4,1000 | 0,49% | 4,1000 | 4,1200 | 4,0400 | 34.872 | ,00 |
| 30/7/2008 | 4,0800 | 4,08% | 3,9600 | 4,1000 | 3,9600 | 11.084 | ,00 |
| 29/7/2008 | 3,9200 | -2,00% | 4,0000 | 4,0200 | 3,9000 | 51.117 | ,00 |
| 28/7/2008 | 4,0000 | 1,52% | 3,9400 | 4,0000 | 3,9400 | 8.511 | ,00 |
| 25/7/2008 | 3,9400 | -6,19% | 4,1000 | 4,1600 | 3,9200 | 52.417 | ,00 |
| 24/7/2008 | 4,2000 | 0,48% | 4,2400 | 4,2400 | 4,1400 | 9.416 | ,00 |
| 23/7/2008 | 4,1800 | 1,46% | 4,1400 | 4,2800 | 4,1400 | 15.551 | ,00 |
| 22/7/2008 | 4,1200 | -0,96% | 4,1000 | 4,1600 | 4,1000 | 2.853 | ,00 |
| 21/7/2008 | 4,1600 | -0,48% | 4,2000 | 4,2000 | 4,1400 | 10.158 | ,00 |
| 18/7/2008 | 4,1800 | 0,97% | 4,2000 | 4,2400 | 4,1200 | 9.764 | ,00 |
| 17/7/2008 | 4,1400 | 0,00% | 4,1400 | 4,3000 | 4,1400 | 40.123 | ,00 |
| 16/7/2008 | 4,1400 | -1,90% | 4,2200 | 4,2200 | 4,1000 | 11.521 | ,00 |
| 15/7/2008 | 4,2200 | 1,44% | 4,1600 | 4,2200 | 4,0400 | 35.852 | ,00 |
| 14/7/2008 | 4,1600 | 0,48% | 4,1800 | 4,2000 | 4,1200 | 4.117 | ,00 |
| 11/7/2008 | 4,1400 | -0,96% | 4,2000 | 4,2000 | 4,1200 | 8.321 | ,00 |
| 10/7/2008 | 4,1800 | 0,00% | 4,0600 | 4,2000 | 4,0600 | 34.198 | ,00 |
| 09/7/2008 | 4,1800 | 1,46% | 4,1600 | 4,1800 | 4,1200 | 12.804 | ,00 |
| 08/7/2008 | 4,1200 | -1,90% | 4,1000 | 4,1400 | 4,0400 | 17.016 | ,00 |
| 07/7/2008 | 4,2000 | 1,94% | 4,2200 | 4,2200 | 4,1200 | 28.274 | ,00 |
| 04/7/2008 | 4,1200 | 1,48% | 4,0600 | 4,1800 | 4,0600 | 32.455 | ,00 |
| 03/7/2008 | 4,0600 | -0,49% | 4,0200 | 4,1800 | 3,9600 | 72.020 | ,00 |
| 02/7/2008 | 4,0800 | -2,86% | 4,1400 | 4,2000 | 4,0800 | 34.793 | ,00 |
| 01/7/2008 | 4,2000 | -2,78% | 4,3000 | 4,3200 | 4,1600 | 70.957 | ,00 |
| 30/6/2008 | 4,3200 | -2,26% | 4,3400 | 4,3600 | 4,2800 | 31.253 | ,00 |
| 27/6/2008 | 4,4200 | -1,78% | 4,4600 | 4,4800 | 4,3800 | 54.775 | ,00 |
| 26/6/2008 | 4,5000 | -2,60% | 4,5400 | 4,6000 | 4,5000 | 17.030 | ,00 |
| 25/6/2008 | 4,6200 | 3,59% | 4,4400 | 4,6400 | 4,4400 | 51.072 | ,00 |
| 24/6/2008 | 4,4600 | -1,33% | 4,6000 | 4,6200 | 4,4000 | 52.006 | ,00 |
| 23/6/2008 | 4,5200 | -2,59% | 4,6400 | 4,7200 | 4,5200 | 49.877 | ,00 |
| 20/6/2008 | 4,6400 | -0,43% | 4,6800 | 4,7200 | 4,6400 | 32.879 | ,00 |
| 19/6/2008 | 4,6600 | 0,00% | 4,6800 | 4,7200 | 4,5800 | 35.621 | ,00 |
| 18/6/2008 | 4,6600 | -2,10% | 4,7600 | 4,7600 | 4,6600 | 24.858 | ,00 |
| 17/6/2008 | 4,7600 | 0,85% | 4,7400 | 4,7800 | 4,6800 | 62.072 | ,00 |
| 13/6/2008 | 4,7200 | -0,42% | 4,7200 | 4,7200 | 4,6400 | 85.745 | ,00 |
| 12/6/2008 | 4,7400 | 0,42% | 4,7200 | 4,7800 | 4,7200 | 33.985 | ,00 |
| 11/6/2008 | 4,7200 | -0,84% | 4,8000 | 4,8000 | 4,7200 | 36.981 | ,00 |
| 10/6/2008 | 4,7600 | -1,65% | 4,8200 | 4,8200 | 4,7200 | 66.682 | ,00 |
| 09/6/2008 | 4,8400 | -1,63% | 4,9000 | 4,9000 | 4,7800 | 40.862 | ,00 |
| 06/6/2008 | 4,9200 | -2,38% | 5,0600 | 5,0600 | 4,9200 | 30.370 | ,00 |
| 05/6/2008 | 5,0400 | 1,20% | 5,0000 | 5,0400 | 4,9600 | 45.035 | ,00 |
| 04/6/2008 | 4,9800 | -1,19% | 5,0400 | 5,0600 | 4,9200 | 40.812 | ,00 |
| 03/6/2008 | 5,0400 | 3,70% | 4,9000 | 5,0400 | 4,8600 | 63.381 | ,00 |
| 02/6/2008 | 4,8600 | 0,00% | 4,8600 | 4,9200 | 4,8000 | 40.144 | ,00 |
| 30/5/2008 | 4,8600 | 1,67% | 4,8000 | 4,8600 | 4,7400 | 79.338 | ,00 |
| 29/5/2008 | 4,7800 | 0,00% | 4,8400 | 4,8600 | 4,7400 | 45.841 | ,00 |
| 28/5/2008 | 4,7800 | 0,42% | 4,8000 | 4,8600 | 4,7600 | 55.255 | ,00 |
| 27/5/2008 | 4,7600 | 0,42% | 4,7400 | 4,8400 | 4,7200 | 74.679 | ,00 |
| 26/5/2008 | 4,7400 | -0,84% | 4,8200 | 4,8400 | 4,7400 | 47.557 | ,00 |
| 23/5/2008 | 4,7800 | 0,00% | 4,8000 | 4,8600 | 4,7200 | 81.475 | ,00 |
| 22/5/2008 | 4,7800 | -2,05% | 4,8400 | 4,9400 | 4,7600 | 128.653 | ,00 |
| 21/5/2008 | 4,8800 | -1,21% | 4,9400 | 4,9600 | 4,8400 | 77.780 | ,00 |
| 20/5/2008 | 4,9400 | -1,59% | 5,0800 | 5,0800 | 4,9200 | 103.932 | ,00 |
| 19/5/2008 | 5,0200 | 1,62% | 5,0000 | 5,0800 | 4,9400 | 130.318 | ,00 |
| 16/5/2008 | 4,9400 | 0,41% | 5,0000 | 5,0200 | 4,9200 | 72.315 | ,00 |
| 15/5/2008 | 4,9200 | -1,60% | 5,0000 | 5,1000 | 4,9000 | 75.330 | ,00 |
| 14/5/2008 | 5,0000 | 0,00% | 5,0600 | 5,1000 | 4,9800 | 100.058 | ,00 |
| 13/5/2008 | 5,0000 | 0,00% | 5,0000 | 5,0800 | 4,9400 | 138.651 | ,00 |
| 12/5/2008 | 5,0000 | -1,96% | 5,1800 | 5,2000 | 5,0000 | 128.763 | ,00 |
| 09/5/2008 | 5,1000 | 3,24% | 4,9800 | 5,1400 | 4,9400 | 344.213 | ,00 |
| 08/5/2008 | 4,9400 | 1,23% | 4,8000 | 5,0600 | 4,8000 | 401.220 | ,00 |
| 07/5/2008 | 4,8800 | 2,09% | 4,7800 | 4,9400 | 4,7800 | 99.106 | ,00 |
| 06/5/2008 | 4,7800 | -2,45% | 4,9000 | 4,9400 | 4,7800 | 61.575 | ,00 |
| 05/5/2008 | 4,9000 | 0,00% | 4,9400 | 4,9800 | 4,9000 | 82.602 | ,00 |
| 02/5/2008 | 4,9000 | 0,82% | 4,9600 | 5,0000 | 4,9000 | 168.744 | ,00 |
| 30/4/2008 | 4,8600 | 1,25% | 4,8000 | 4,9400 | 4,7600 | 839.539 | ,00 |
| 29/4/2008 | 4,8000 | 0,42% | 4,7800 | 4,8800 | 4,7800 | 5.598 | ,00 |
| 24/4/2008 | 4,7800 | 0,00% | 4,8000 | 4,8000 | 4,7400 | 5.649 | ,00 |
| 23/4/2008 | 4,7800 | 0,00% | 4,7800 | 4,8000 | 4,7600 | 33.490 | ,00 |
| 22/4/2008 | 4,7800 | -1,24% | 4,8400 | 4,8400 | 4,7600 | 27.099 | ,00 |
| 21/4/2008 | 4,8400 | 0,83% | 4,8600 | 4,8800 | 4,7800 | 42.115 | ,00 |
| 18/4/2008 | 4,8000 | 0,42% | 4,8000 | 4,8000 | 4,7600 | 59.198 | ,00 |
| 17/4/2008 | 4,7800 | 0,42% | 4,8000 | 4,8400 | 4,7600 | 61.946 | ,00 |
| 16/4/2008 | 4,7600 | 0,42% | 4,8000 | 4,8000 | 4,7600 | 73.206 | ,00 |
| 15/4/2008 | 4,7400 | -1,25% | 4,8400 | 4,8400 | 4,6800 | 36.729 | ,00 |
| 14/4/2008 | 4,8000 | -0,83% | 4,8400 | 4,8400 | 4,7600 | 12.028 | ,00 |
| 11/4/2008 | 4,8400 | 0,83% | 4,8400 | 4,8800 | 4,7000 | 12.366 | ,00 |
| 10/4/2008 | 4,8000 | -2,04% | 4,9000 | 4,9000 | 4,7600 | 32.922 | ,00 |
| 09/4/2008 | 4,9000 | -0,41% | 4,9200 | 5,0000 | 4,8800 | 28.380 | ,00 |
| 08/4/2008 | 4,9200 | -0,81% | 4,9600 | 5,0000 | 4,8800 | 31.667 | ,00 |
| 07/4/2008 | 4,9600 | -1,59% | 5,1000 | 5,2000 | 4,9600 | 24.908 | ,00 |
| 04/4/2008 | 5,0400 | -2,33% | 5,0800 | 5,2000 | 5,0400 | 18.048 | ,00 |
| 03/4/2008 | 5,1600 | -2,64% | 5,3000 | 5,3000 | 5,0800 | 8.266 | ,00 |
| 02/4/2008 | 5,3000 | -1,49% | 5,3200 | 5,4000 | 5,3000 | 2.610 | ,00 |
| 01/4/2008 | 5,3800 | -0,37% | 5,4000 | 5,4000 | 5,3000 | 13.821 | ,00 |
| 31/3/2008 | 5,4000 | 1,89% | 5,1200 | 5,4000 | 5,0200 | 11.311 | ,00 |
| 28/3/2008 | 5,3000 | 3,11% | 5,2000 | 5,3000 | 5,0800 | 5.282 | ,00 |
| 27/3/2008 | 5,1400 | 3,63% | 5,0800 | 5,2400 | 5,0200 | 232.659 | ,00 |
| 26/3/2008 | 4,9600 | -2,36% | 5,0800 | 5,0800 | 4,9600 | 13.320 | ,00 |
| 20/3/2008 | 5,0800 | -1,93% | 5,2000 | 5,2000 | 5,0800 | 9.004 | ,00 |
| 19/3/2008 | 5,1800 | 0,00% | 5,2000 | 5,2600 | 5,1400 | 12.015 | ,00 |
| 18/3/2008 | 5,1800 | 0,78% | 5,1400 | 5,2600 | 5,0200 | 25.443 | ,00 |
| 17/3/2008 | 5,1400 | 1,58% | 5,0000 | 5,1400 | 4,8400 | 14.295 | ,00 |
| 14/3/2008 | 5,0600 | 1,20% | 5,0000 | 5,1200 | 5,0000 | 19.722 | ,00 |
| 13/3/2008 | 5,0000 | -1,57% | 5,0000 | 5,1000 | 4,9000 | 38.645 | ,00 |
| 12/3/2008 | 5,0800 | 0,40% | 5,1400 | 5,3000 | 5,0400 | 68.561 | ,00 |
| 11/3/2008 | 5,0600 | 1,20% | 5,0000 | 5,0800 | 4,9600 | 8.435 | ,00 |
| 07/3/2008 | 5,0000 | 0,00% | 4,9000 | 5,0000 | 4,8200 | 29.984 | ,00 |
| 06/3/2008 | 5,0000 | -1,96% | 5,0400 | 5,0600 | 4,9200 | 10.438 | ,00 |
| 03/3/2008 | 5,1000 | -1,16% | 5,0600 | 5,2200 | 5,0600 | 114.563 | ,00 |
| 29/2/2008 | 5,1600 | -2,27% | 5,2200 | 5,2600 | 5,1200 | 31.870 | ,00 |
| 28/2/2008 | 5,2800 | -1,86% | 5,4400 | 5,5000 | 5,2000 | 56.530 | ,00 |
| 27/2/2008 | 5,3800 | 0,00% | 5,4400 | 5,4600 | 5,3400 | 85.722 | ,00 |
| 26/2/2008 | 5,3800 | 0,37% | 5,4600 | 5,4800 | 5,3200 | 172.905 | ,00 |
| 25/2/2008 | 5,3600 | -0,74% | 5,5200 | 5,5600 | 5,3400 | 56.168 | ,00 |
| 22/2/2008 | 5,4000 | -1,82% | 5,5000 | 5,5000 | 5,3600 | 50.858 | ,00 |
| 21/2/2008 | 5,5000 | 1,85% | 5,4000 | 5,5000 | 5,4000 | 24.288 | ,00 |
| 20/2/2008 | 5,4000 | 0,00% | 5,4000 | 5,4200 | 5,3400 | 10.426 | ,00 |
| 19/2/2008 | 5,4000 | 0,00% | 5,4600 | 5,4600 | 5,3400 | 19.017 | ,00 |
| 18/2/2008 | 5,4000 | -0,74% | 5,4000 | 5,4800 | 5,3800 | 35.052 | ,00 |
| 15/2/2008 | 5,4400 | -1,09% | 5,5000 | 5,6000 | 5,4200 | 138.888 | ,00 |
| 14/2/2008 | 5,5000 | 0,36% | 5,6000 | 5,6400 | 5,5000 | 117.459 | ,00 |
| 13/2/2008 | 5,4800 | 1,48% | 5,4200 | 5,6400 | 5,4000 | 153.279 | ,00 |
| 12/2/2008 | 5,4000 | 1,50% | 5,3600 | 5,4400 | 5,3200 | 54.103 | ,00 |
| 11/2/2008 | 5,3200 | 0,76% | 5,4000 | 5,4600 | 5,1800 | 24.007 | ,00 |
| 08/2/2008 | 5,2800 | -1,12% | 5,4000 | 5,4200 | 5,2600 | 33.438 | ,00 |
| 07/2/2008 | 5,3400 | 0,38% | 5,3800 | 5,4200 | 5,3000 | 20.703 | ,00 |
| 06/2/2008 | 5,3200 | -1,48% | 5,3400 | 5,4000 | 5,3000 | 30.173 | ,00 |
| 05/2/2008 | 5,4000 | -0,74% | 5,4400 | 5,4800 | 5,3800 | 35.183 | ,00 |
| 04/2/2008 | 5,4400 | -0,73% | 5,5600 | 5,5800 | 5,4000 | 48.340 | ,00 |
| 01/2/2008 | 5,4800 | -0,36% | 5,6400 | 5,6800 | 5,4800 | 80.769 | ,00 |
| 31/1/2008 | 5,5000 | -2,48% | 5,6000 | 5,6600 | 5,4200 | 66.450 | ,00 |
| 30/1/2008 | 5,6400 | 0,71% | 5,5800 | 5,6800 | 5,5800 | 28.969 | ,00 |
| 29/1/2008 | 5,6000 | 0,00% | 5,7400 | 5,7800 | 5,6000 | 50.892 | ,00 |
| 28/1/2008 | 5,6000 | -1,06% | 5,6000 | 5,6000 | 5,4600 | 49.677 | ,00 |
| 25/1/2008 | 5,6600 | -0,70% | 5,7000 | 5,8800 | 5,6400 | 83.984 | ,00 |
| 24/1/2008 | 5,7000 | -1,04% | 5,8600 | 5,8600 | 5,6200 | 115.587 | ,00 |
| 23/1/2008 | 5,7600 | -1,71% | 5,8600 | 6,0000 | 5,6200 | 65.397 | ,00 |
| 22/1/2008 | 5,8600 | 0,00% | 4,9000 | 6,0000 | 4,8200 | 55.157 | ,00 |
| 21/1/2008 | 5,8600 | -4,25% | 5,9800 | 5,9800 | 5,6400 | 44.153 | ,00 |
| 18/1/2008 | 6,1200 | 2,34% | 5,9400 | 6,2000 | 5,9400 | 87.979 | ,00 |
| 17/1/2008 | 5,9800 | 0,67% | 6,0600 | 6,0800 | 5,9800 | 40.164 | ,00 |
| 16/1/2008 | 5,9400 | -0,34% | 5,8000 | 6,1400 | 5,8000 | 202.529 | ,00 |
| 15/1/2008 | 5,9600 | 2,05% | 5,8400 | 6,0000 | 5,8400 | 89.163 | ,00 |
| 14/1/2008 | 5,8400 | -2,34% | 5,9800 | 6,1000 | 5,8400 | 41.570 | ,00 |
| 11/1/2008 | 5,9800 | 2,40% | 5,9000 | 6,0200 | 5,8000 | 49.243 | ,00 |
| 10/1/2008 | 5,8400 | -3,63% | 6,0800 | 6,0800 | 5,8000 | 56.317 | ,00 |
| 09/1/2008 | 6,0600 | -1,62% | 6,1400 | 6,2200 | 6,0400 | 19.045 | ,00 |
| 08/1/2008 | 6,1600 | -2,53% | 6,3000 | 6,3800 | 6,1600 | 56.008 | ,00 |
| 07/1/2008 | 6,3200 | 0,96% | 6,2200 | 6,3600 | 6,2200 | 24.113 | ,00 |
| 04/1/2008 | 6,2600 | -0,63% | 6,4200 | 6,4800 | 6,2600 | 37.050 | ,00 |
| 03/1/2008 | 6,3000 | -5,12% | 6,4800 | 6,4800 | 6,3000 | 81.968 | ,00 |
| 02/1/2008 | 6,6400 | 3,11% | 6,5000 | 6,6400 | 6,4600 | 8.971 | ,00 |
| 31/12/2007 | 6,4400 | 1,58% | 6,4200 | 6,5000 | 6,3800 | 26.716 | 172.072,62 |
| 28/12/2007 | 6,3400 | -2,16% | 6,4000 | 6,5600 | 6,3000 | 19.853 | 126.695,38 |
| 27/12/2007 | 6,4800 | -0,61% | 6,5200 | 6,5400 | 6,4600 | 35.969 | 234.150,88 |
| 24/12/2007 | 6,5200 | 0,00% | 6,5200 | 6,5600 | 6,5000 | 29.871 | 195.110,08 |
| 21/12/2007 | 6,5200 | -1,21% | 6,5600 | 6,7200 | 6,4800 | 68.418 | 447.544,90 |
| 20/12/2007 | 6,6000 | 0,00% | 6,6000 | 6,6200 | 6,5400 | 20.140 | 132.501,14 |
| 19/12/2007 | 6,6000 | -0,60% | 6,6400 | 6,6400 | 6,5800 | 22.809 | 150.382,82 |
| 18/12/2007 | 6,6400 | 1,22% | 6,6000 | 6,6600 | 6,5600 | 13.580 | 89.705,70 |
| 17/12/2007 | 6,5600 | -2,96% | 6,6200 | 6,6200 | 6,5400 | 30.337 | 199.197,36 |
| 14/12/2007 | 6,7600 | -1,74% | 7,0200 | 7,0200 | 6,7400 | 15.794 | 108.306,96 |
| 13/12/2007 | 6,8800 | -0,29% | 6,9000 | 6,9800 | 6,8600 | 7.405 | 51.088,16 |
| 12/12/2007 | 6,9000 | 0,88% | 6,6400 | 7,1000 | 6,6400 | 46.382 | 320.772,70 |
| 11/12/2007 | 6,8400 | -3,66% | 7,1000 | 7,1000 | 6,8400 | 10.013 | 69.269,70 |
| 10/12/2007 | 7,1000 | 2,60% | 7,0600 | 7,2000 | 7,0000 | 26.724 | 188.841,86 |
| 07/12/2007 | 6,9200 | 2,98% | 6,8200 | 7,0000 | 6,8200 | 32.091 | 222.587,68 |
| 06/12/2007 | 6,7200 | 2,13% | 6,6600 | 6,8400 | 6,6000 | 97.002 | 650.603,40 |
| 05/12/2007 | 6,5800 | -4,08% | 6,9000 | 6,9000 | 6,5600 | 96.506 | 642.184,48 |
| 04/12/2007 | 6,8600 | -1,44% | 6,9000 | 6,9000 | 6,7600 | 7.705 | 52.559,70 |
| 03/12/2007 | 6,9600 | -0,57% | 7,0000 | 7,0000 | 6,8600 | 22.870 | 158.936,32 |
| 30/11/2007 | 7,0000 | 2,04% | 6,8800 | 7,0000 | 6,8000 | 112.911 | 785.883,54 |
| 29/11/2007 | 6,8600 | -0,58% | 7,0000 | 7,1400 | 6,8000 | 42.294 | 291.086,72 |
| 28/11/2007 | 6,9000 | 2,07% | 6,7600 | 6,9000 | 6,7000 | 42.618 | 290.264,22 |
| 27/11/2007 | 6,7600 | -2,31% | 6,8200 | 6,8800 | 6,7200 | 27.063 | 183.607,44 |
| 26/11/2007 | 6,9200 | -1,14% | 7,1000 | 7,1000 | 6,9000 | 13.973 | 97.440,48 |
| 23/11/2007 | 7,0000 | 1,45% | 6,9200 | 7,1000 | 6,8600 | 25.227 | ,00 |
| 22/11/2007 | 6,9000 | -1,43% | 6,8800 | 7,0800 | 6,7800 | 39.027 | 444.926,08 |
| 21/11/2007 | 7,0000 | -2,78% | 7,2000 | 7,2000 | 6,9000 | 42.305 | 297.793,30 |
| 20/11/2007 | 7,2000 | 0,00% | 7,2000 | 7,2200 | 7,0200 | 37.232 | 266.061,26 |
| 19/11/2007 | 7,2000 | -1,37% | 7,3000 | 7,3600 | 7,1600 | 422.538 | 3.057.071,64 |
| 16/11/2007 | 7,3000 | -0,27% | 7,3200 | 7,3200 | 7,2000 | 28.390 | 205.964,52 |
| 15/11/2007 | 7,3200 | -1,61% | 7,3800 | 7,4400 | 7,2800 | 10.994 | 80.910,50 |
| 14/11/2007 | 7,4400 | 1,64% | 7,4000 | 7,5200 | 7,3200 | 24.748 | 183.679,48 |
| 13/11/2007 | 7,3200 | -1,08% | 7,3600 | 7,3600 | 7,3000 | 12.780 | 93.351,28 |
| 12/11/2007 | 7,4000 | -1,07% | 7,4200 | 7,4600 | 7,3200 | 23.330 | 172.319,76 |
| 09/11/2007 | 7,4800 | -0,27% | 7,5000 | 7,5200 | 7,3800 | 216.495 | 1.623.015,16 |
| 08/11/2007 | 7,5000 | 0,00% | 7,5000 | 7,5200 | 7,3200 | 41.657 | 310.394,30 |
| 07/11/2007 | 7,5000 | 0,00% | 7,5000 | 7,6200 | 7,5000 | 32.164 | 242.993,96 |
| 06/11/2007 | 7,5000 | -2,09% | 7,6000 | 7,7000 | 7,5000 | 25.028 | 189.104,22 |
| 05/11/2007 | 7,6600 | -0,26% | 7,6000 | 7,6600 | 7,5200 | 1.060 | 8.066,40 |
| 02/11/2007 | 7,6800 | 0,00% | 7,5000 | 7,6800 | 7,5000 | 6.900 | 52.334,88 |
| 01/11/2007 | 7,6800 | -1,54% | 7,8000 | 7,8200 | 7,5200 | 17.870 | 136.533,54 |
| 31/10/2007 | 7,8000 | 2,09% | 7,6400 | 7,8200 | 7,6200 | 129.100 | 1.004.016,82 |
| 30/10/2007 | 7,6400 | 1,06% | 7,6000 | 7,6800 | 7,5200 | 18.945 | 143.872,38 |
| 29/10/2007 | 7,5600 | 0,80% | 7,7600 | 7,7600 | 7,5000 | 14.298 | 107.820,70 |
| 26/10/2007 | 7,5000 | 0,00% | 7,5000 | 7,6200 | 7,5000 | 9.801 | 74.023,60 |
| 25/10/2007 | 7,5000 | -1,32% | 7,6000 | 7,7000 | 7,5000 | 29.246 | 221.139,26 |
| 24/10/2007 | 7,6000 | 0,26% | 7,6000 | 7,7000 | 7,5200 | 189.186 | 1.434.180,64 |
| 23/10/2007 | 7,5800 | 0,00% | 7,6000 | 7,7000 | 7,5000 | 42.551 | 322.705,64 |
| 22/10/2007 | 7,5800 | -1,56% | 7,7000 | 7,7000 | 7,5000 | 22.277 | 168.991,44 |
| 19/10/2007 | 7,7000 | -0,26% | 7,7000 | 7,7400 | 7,6600 | 74.018 | 569.213,80 |
| 18/10/2007 | 7,7200 | -0,26% | 7,7400 | 7,8000 | 7,6800 | 50.752 | 391.476,66 |
| 17/10/2007 | 7,7400 | 1,84% | 7,6800 | 7,8200 | 7,6400 | 102.230 | 791.670,74 |
| 16/10/2007 | 7,6000 | -2,56% | 7,7000 | 7,7200 | 7,5800 | 54.551 | 416.249,76 |
| 15/10/2007 | 7,8000 | 0,00% | 7,6600 | 7,9800 | 7,6600 | 148.329 | 1.160.129,92 |
| 12/10/2007 | 7,8000 | 1,04% | 7,7200 | 7,8800 | 7,6200 | 24.323 | 189.271,00 |
| 11/10/2007 | 7,7200 | 1,58% | 7,6000 | 7,8200 | 7,6000 | 27.433 | 212.868,12 |
| 10/10/2007 | 7,6000 | -1,55% | 7,7000 | 7,7000 | 7,5600 | 25.775 | 196.195,16 |
| 09/10/2007 | 7,7200 | -1,78% | 7,8000 | 7,8600 | 7,6800 | 17.355 | 134.765,62 |
| 08/10/2007 | 7,8600 | -0,51% | 7,9600 | 7,9800 | 7,8600 | 29.778 | 235.234,16 |
| 05/10/2007 | 7,9000 | 2,33% | 7,7400 | 8,0400 | 7,7400 | 381.225 | 3.015.808,30 |
| 04/10/2007 | 7,7200 | 1,85% | 7,5000 | 7,8000 | 7,5000 | 12.855 | 99.167,72 |
| 03/10/2007 | 7,5800 | 0,00% | 7,5800 | 7,7000 | 7,5600 | 13.535 | 103.000,00 |
| 02/10/2007 | 7,5800 | -0,26% | 7,5800 | 7,7800 | 7,5200 | 76.982 | 590.238,68 |
| 01/10/2007 | 7,6000 | 0,26% | 7,5800 | 7,6200 | 7,5000 | 13.862 | 104.877,88 |
| 28/9/2007 | 7,5800 | 1,07% | 7,5000 | 7,6600 | 7,5000 | 171.146 | 1.296.672,26 |
| 27/9/2007 | 7,5000 | 1,08% | 7,4000 | 7,6600 | 7,4000 | 88.115 | 666.798,54 |
| 26/9/2007 | 7,4200 | 1,64% | 7,4400 | 7,5600 | 7,3000 | 15.019 | 111.253,92 |
| 25/9/2007 | 7,3000 | -2,67% | 7,5000 | 7,5000 | 7,2800 | 92.854 | 686.667,00 |
| 24/9/2007 | 7,5000 | 0,00% | 7,4600 | 7,5200 | 7,4200 | 46.415 | 348.038,88 |
| 21/9/2007 | 7,5000 | 0,54% | 7,4600 | 7,6000 | 7,4600 | 26.418 | 199.160,68 |
| 20/9/2007 | 7,4600 | 0,81% | 7,3800 | 7,5000 | 7,3400 | 15.873 | 117.467,74 |
| 19/9/2007 | 7,4000 | 1,09% | 7,5600 | 7,5600 | 7,3200 | 34.837 | 259.126,44 |
| 18/9/2007 | 7,3200 | 0,00% | 7,3000 | 7,4000 | 7,3000 | 10.500 | 77.008,00 |
| 17/9/2007 | 7,3200 | 0,00% | 7,2200 | 7,4000 | 7,2200 | 2.630 | 19.318,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 0,0350 | 11.696 |
| ΒΙΝΤΑ | 5,5000 | 2,80 % | 0,1500 | 783 |
| ΙΝΤΕΤ | 1,3200 | 2,33 % | 0,0300 | 4.464 |
| ΤΡΕΣΤΑΤΕΣ | 1,7950 | 1,99 % | 0,0350 | 240.294 |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 0,4000 | 820 |
| ΠΕΡΦ | 7,2800 | 1,39 % | 0,1000 | 23.158 |
| ΣΠΙ | 0,5900 | 0,68 % | 0,0040 | 2.289 |
| ΡΕΒΟΙΛ | 1,6900 | 0,60 % | 0,0100 | 50.691 |
| EVR | 1,9250 | 0,52 % | 0,0100 | 25.303 |
| ΚΥΡΙΟ | 2,0700 | 0,49 % | 0,0100 | 14.843 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | -0,0500 | 62.794.734 |
| ΠΕΙΡ | 6,6600 | -4,26 % | -0,2960 | 29.605.321 |
| MTLN | 40,7000 | -1,64 % | -0,6800 | 24.454.520 |
| ΕΥΡΩΒ | 3,3200 | -3,54 % | -0,1220 | 22.941.122 |
| ΕΤΕ | 12,6100 | -3,74 % | -0,4900 | 17.645.927 |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | -0,0020 | 13.675.956 |
| ΟΠΑΠ | 17,1000 | -0,87 % | -0,1500 | 11.446.843 |
| ΔΕΗ | 16,7000 | -1,30 % | -0,2200 | 10.973.659 |
| ΕΛΠΕ | 8,0900 | -1,34 % | -0,1100 | 4.929.704 |
| BOCHGR | 7,9400 | -2,22 % | -0,1800 | 4.691.783 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | 17.884.374 | 62,79εκ. |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | 12.984.757 | 13,68εκ. |
| ΕΥΡΩΒ | 3,3200 | -3,54 % | 6.864.104 | 22,94εκ. |
| ΠΕΙΡ | 6,6600 | -4,26 % | 4.413.778 | 29,61εκ. |
| ΕΤΕ | 12,6100 | -3,74 % | 1.389.624 | 17,65εκ. |
| ΛΑΒΙ | 0,8130 | -1,69 % | 995.013 | 802,7χιλ. |
| ΟΠΑΠ | 17,1000 | -0,87 % | 668.908 | 11,45εκ. |
| ΔΕΗ | 16,7000 | -1,30 % | 656.269 | 10,97εκ. |
| CREDIA | 1,4180 | -2,61 % | 637.741 | 912,8χιλ. |
| ΕΛΠΕ | 8,0900 | -1,34 % | 602.974 | 4,93εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | 17.884.374 | 0,77 % |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | 12.984.757 | 0,70 % |
| ΛΑΒΙ | 0,8130 | -1,69 % | 995.013 | 0,59 % |
| MTLN | 40,7000 | -1,64 % | 595.852 | 0,42 % |
| ΠΕΙΡ | 6,6600 | -4,26 % | 4.413.778 | 0,35 % |
| ΕΚΤΕΡ | 2,8400 | -3,40 % | 91.504 | 0,34 % |
| EIS | 1,5660 | -2,00 % | 47.412 | 0,31 % |
| ΙΚΤΙΝ | 0,4600 | -2,95 % | 351.190 | 0,31 % |
| ΙΛΥΔΑ | 4,9200 | -1,60 % | 40.148 | 0,28 % |
| ΡΕΒΟΙΛ | 1,6900 | 0,60 % | 50.691 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 11.696 | 13,45 % |
| ΧΑΙΔΕ | 0,7550 | -4,43 % | 2.947 | 12,66 % |
| ΝΑΚΑΣ | 3,6800 | -0,54 % | 2.670 | 9,19 % |
| ΔΡΟΜΕ | 0,3440 | -5,49 % | 26.013 | 9,07 % |
| ΣΙΔΜΑ | 1,7400 | -3,87 % | 8.831 | 7,73 % |
| ΣΕΝΤΡ | 0,3390 | -1,17 % | 13.467 | 7,58 % |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 820 | 6,82 % |
| ΦΡΙΓΟ | 0,4670 | 0,21 % | 64.946 | 6,44 % |
| ΚΡΙ | 18,5200 | -6,46 % | 17.058 | 6,16 % |
| ΒΙΟΣΚ | 2,9700 | -2,30 % | 22.298 | 5,92 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|