| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΑΧΟΝ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΧΟΝ)
0,0580 €
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 |
|---|---|---|---|---|---|---|---|
| 03/12/2008 | 1,6600 | 0,00% | 1,6800 | 1,7200 | 1,6400 | 5.982 | ,00 |
| 02/12/2008 | 1,6600 | 0,00% | 1,6000 | 1,7200 | 1,6000 | 1.001 | ,00 |
| 01/12/2008 | 1,6600 | -4,60% | 1,7400 | 1,7800 | 1,6600 | 6.304 | ,00 |
| 28/11/2008 | 1,7400 | -7,45% | 1,9000 | 1,9000 | 1,6800 | 11.270 | ,00 |
| 27/11/2008 | 1,8800 | 0,00% | 1,9400 | 1,9600 | 1,8800 | 10.000 | ,00 |
| 26/11/2008 | 1,8800 | -1,05% | 1,9600 | 1,9600 | 1,8000 | 10.340 | ,00 |
| 25/11/2008 | 1,9000 | 0,00% | 1,9000 | 1,9400 | 1,9000 | 3.134 | ,00 |
| 24/11/2008 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,8200 | 9.146 | ,00 |
| 21/11/2008 | 1,8600 | 2,20% | 1,8800 | 1,8800 | 1,8400 | 2.795 | ,00 |
| 20/11/2008 | 1,8200 | 0,00% | 1,7800 | 1,8200 | 1,6600 | 22.950 | ,00 |
| 19/11/2008 | 1,8200 | -5,21% | 1,9200 | 1,9200 | 1,8000 | 18.380 | ,00 |
| 18/11/2008 | 1,9200 | -3,03% | 1,9600 | 1,9600 | 1,8400 | 10.641 | ,00 |
| 17/11/2008 | 1,9800 | 0,00% | 1,9400 | 1,9800 | 1,9000 | 12.212 | ,00 |
| 14/11/2008 | 1,9800 | 4,21% | 1,9400 | 2,0000 | 1,9400 | 13.250 | ,00 |
| 13/11/2008 | 1,9000 | -2,06% | 1,9400 | 1,9400 | 1,8800 | 5.377 | ,00 |
| 12/11/2008 | 1,9400 | -2,02% | 2,0000 | 2,0000 | 1,9200 | 4.336 | ,00 |
| 11/11/2008 | 1,9800 | -1,98% | 2,0200 | 2,0200 | 1,9800 | 2.554 | ,00 |
| 10/11/2008 | 2,0200 | 5,21% | 2,0800 | 2,0800 | 2,0000 | 5.476 | ,00 |
| 07/11/2008 | 1,9200 | 0,00% | 1,9200 | 1,9400 | 1,8800 | 3.690 | ,00 |
| 06/11/2008 | 1,9200 | -11,11% | 2,0400 | 2,0400 | 1,8800 | 18.773 | ,00 |
| 05/11/2008 | 2,1600 | 2,86% | 2,1000 | 2,2600 | 2,1000 | 22.787 | ,00 |
| 04/11/2008 | 2,1000 | 6,06% | 1,9800 | 2,1400 | 1,9800 | 13.403 | ,00 |
| 03/11/2008 | 1,9800 | 6,45% | 1,9400 | 2,0000 | 1,9200 | 10.813 | ,00 |
| 31/10/2008 | 1,8600 | 0,00% | 1,8400 | 1,9000 | 1,8200 | 10.216 | ,00 |
| 30/10/2008 | 1,8600 | 3,33% | 1,9400 | 1,9400 | 1,8400 | 5.955 | ,00 |
| 29/10/2008 | 1,8000 | 12,50% | 1,8000 | 1,8000 | 1,7000 | 12.041 | ,00 |
| 27/10/2008 | 1,6000 | 0,00% | 1,4600 | 1,7200 | 1,4600 | 7.608 | ,00 |
| 24/10/2008 | 1,6000 | -11,11% | 1,9800 | 1,9800 | 1,4200 | 16.038 | ,00 |
| 23/10/2008 | 1,8000 | -9,09% | 1,8800 | 1,9000 | 1,8000 | 11.291 | ,00 |
| 22/10/2008 | 1,9800 | 1,02% | 1,9400 | 1,9800 | 1,9400 | 9.779 | ,00 |
| 21/10/2008 | 1,9600 | -2,00% | 2,0200 | 2,0200 | 1,9200 | 26.848 | ,00 |
| 20/10/2008 | 2,0000 | 0,00% | 2,1000 | 2,1200 | 2,0000 | 7.668 | ,00 |
| 17/10/2008 | 2,0000 | -2,91% | 2,1400 | 2,1800 | 1,9800 | 12.764 | ,00 |
| 16/10/2008 | 2,0600 | -0,96% | 2,0400 | 2,0800 | 2,0000 | 7.025 | ,00 |
| 15/10/2008 | 2,0800 | -9,57% | 2,2400 | 2,2400 | 2,0400 | 4.127 | ,00 |
| 14/10/2008 | 2,3000 | 12,75% | 2,1600 | 2,3800 | 2,1600 | 19.979 | ,00 |
| 13/10/2008 | 2,0400 | 6,25% | 2,0800 | 2,1000 | 2,0200 | 19.582 | ,00 |
| 10/10/2008 | 1,9200 | -5,88% | 1,7800 | 1,9800 | 1,7800 | 24.004 | ,00 |
| 09/10/2008 | 2,0400 | -4,67% | 2,2000 | 2,2200 | 2,0400 | 15.744 | ,00 |
| 08/10/2008 | 2,1400 | -8,55% | 2,3400 | 2,3400 | 2,0400 | 17.598 | ,00 |
| 07/10/2008 | 2,3400 | 0,00% | 2,4800 | 2,4800 | 2,2600 | 6.061 | ,00 |
| 06/10/2008 | 2,3400 | -7,14% | 2,4000 | 2,4000 | 2,1800 | 22.067 | ,00 |
| 03/10/2008 | 2,5200 | -5,97% | 2,6000 | 2,6600 | 2,5200 | 9.270 | ,00 |
| 02/10/2008 | 2,6800 | 0,75% | 2,7200 | 2,7200 | 2,6400 | 1.375 | ,00 |
| 01/10/2008 | 2,6600 | 2,31% | 2,6600 | 2,7200 | 2,6000 | 7.431 | ,00 |
| 30/9/2008 | 2,6000 | -1,52% | 2,3400 | 2,6400 | 2,3400 | 13.974 | ,00 |
| 29/9/2008 | 2,6400 | -2,22% | 2,5200 | 2,6800 | 2,5000 | 4.023 | ,00 |
| 26/9/2008 | 2,7000 | 7,14% | 2,5400 | 2,7000 | 2,5200 | 13.160 | ,00 |
| 25/9/2008 | 2,5200 | 0,00% | 2,5800 | 2,6200 | 2,4600 | 11.175 | ,00 |
| 24/9/2008 | 2,5200 | 1,61% | 2,5000 | 2,5400 | 2,4200 | 4.441 | ,00 |
| 23/9/2008 | 2,4800 | -6,06% | 2,4800 | 2,5400 | 2,4000 | 8.379 | ,00 |
| 22/9/2008 | 2,6400 | -1,49% | 2,6000 | 2,6600 | 2,6000 | 4.843 | ,00 |
| 19/9/2008 | 2,6800 | 16,52% | 2,4400 | 2,6800 | 2,4400 | 14.745 | ,00 |
| 18/9/2008 | 2,3000 | 4,55% | 2,2000 | 2,3400 | 2,1600 | 75.423 | ,00 |
| 17/9/2008 | 2,2000 | 0,00% | 2,2000 | 2,3200 | 2,2000 | 18.299 | ,00 |
| 16/9/2008 | 2,2000 | -9,09% | 2,3200 | 2,3800 | 2,2000 | 23.210 | ,00 |
| 15/9/2008 | 2,4200 | -11,68% | 2,7200 | 2,7200 | 2,4000 | 20.989 | ,00 |
| 12/9/2008 | 2,7400 | -4,86% | 2,8600 | 2,9200 | 2,7000 | 10.331 | ,00 |
| 11/9/2008 | 2,8800 | -2,04% | 2,9000 | 2,9400 | 2,7800 | 24.347 | ,00 |
| 10/9/2008 | 2,9400 | -5,16% | 2,9600 | 3,0000 | 2,8000 | 37.606 | ,00 |
| 09/9/2008 | 3,1000 | -3,73% | 3,2200 | 3,2200 | 3,0800 | 6.550 | ,00 |
| 08/9/2008 | 3,2200 | -1,23% | 3,3000 | 3,3200 | 3,1000 | 7.734 | ,00 |
| 05/9/2008 | 3,2600 | -4,68% | 3,3400 | 3,4600 | 3,2200 | 4.108 | ,00 |
| 04/9/2008 | 3,4200 | -1,16% | 3,4800 | 3,4800 | 3,3800 | 4.513 | ,00 |
| 03/9/2008 | 3,4600 | 0,58% | 3,4600 | 3,5000 | 3,4600 | 4.678 | ,00 |
| 02/9/2008 | 3,4400 | 0,00% | 3,4800 | 3,5400 | 3,4400 | 4.883 | ,00 |
| 01/9/2008 | 3,4400 | 0,00% | 3,4000 | 3,5400 | 3,4000 | 1.473 | ,00 |
| 29/8/2008 | 3,4400 | -2,82% | 3,5400 | 3,5400 | 3,4000 | 2.389 | ,00 |
| 28/8/2008 | 3,5400 | 0,00% | 3,5400 | 3,5600 | 3,5000 | 1.345 | ,00 |
| 27/8/2008 | 3,5400 | 0,00% | 3,6800 | 3,6800 | 3,5200 | 1.376 | ,00 |
| 26/8/2008 | 3,5400 | -3,80% | 3,6000 | 3,6800 | 3,5000 | 7.668 | ,00 |
| 25/8/2008 | 3,6800 | 0,00% | 3,6200 | 3,6800 | 3,6200 | 2.495 | ,00 |
| 22/8/2008 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,6200 | 2.600 | ,00 |
| 21/8/2008 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 295 | ,00 |
| 20/8/2008 | 3,6800 | 0,55% | 3,6200 | 3,6800 | 3,6200 | 625 | ,00 |
| 19/8/2008 | 3,6600 | 0,55% | 3,5600 | 3,7000 | 3,5600 | 6.145 | ,00 |
| 18/8/2008 | 3,6400 | 3,41% | 3,4800 | 3,6400 | 3,4200 | 2.950 | ,00 |
| 14/8/2008 | 3,5200 | 1,15% | 3,5200 | 3,5200 | 3,5200 | 150 | ,00 |
| 13/8/2008 | 3,4800 | -3,33% | 3,5600 | 3,6000 | 3,4600 | 1.410 | ,00 |
| 12/8/2008 | 3,6000 | 2,27% | 3,6000 | 3,6000 | 3,6000 | 250 | ,00 |
| 11/8/2008 | 3,5200 | 0,00% | 3,5200 | 3,6600 | 3,5200 | 1.975 | ,00 |
| 08/8/2008 | 3,5200 | 0,00% | 3,5400 | 3,6000 | 3,5000 | 4.075 | ,00 |
| 07/8/2008 | 3,5200 | 1,73% | 3,4800 | 3,6000 | 3,4800 | 6.036 | ,00 |
| 06/8/2008 | 3,4600 | -2,81% | 3,5600 | 3,5600 | 3,4200 | 3.515 | ,00 |
| 05/8/2008 | 3,5600 | 4,09% | 3,5000 | 3,6000 | 3,5000 | 15.078 | ,00 |
| 04/8/2008 | 3,4200 | -0,58% | 3,4800 | 3,5200 | 3,4000 | 9.667 | ,00 |
| 01/8/2008 | 3,4400 | -4,44% | 3,5800 | 3,5800 | 3,4400 | 344.506 | ,00 |
| 31/7/2008 | 3,6000 | 1,12% | 3,6000 | 3,6400 | 3,5400 | 10.925 | ,00 |
| 30/7/2008 | 3,5600 | 2,89% | 3,6000 | 3,6000 | 3,5400 | 3.550 | ,00 |
| 29/7/2008 | 3,4600 | 3,59% | 3,4600 | 3,4600 | 3,4000 | 12.490 | ,00 |
| 28/7/2008 | 3,3400 | -2,91% | 3,4400 | 3,5800 | 3,3400 | 4.140 | ,00 |
| 25/7/2008 | 3,4400 | -2,82% | 3,5600 | 3,5600 | 3,4400 | 13.714 | ,00 |
| 24/7/2008 | 3,5400 | 0,00% | 3,4800 | 3,5800 | 3,4200 | 23.272 | ,00 |
| 23/7/2008 | 3,5400 | 1,14% | 3,6600 | 3,7600 | 3,5000 | 42.540 | ,00 |
| 22/7/2008 | 3,5000 | -1,69% | 3,4800 | 3,6000 | 3,4400 | 6.698 | ,00 |
| 21/7/2008 | 3,5600 | 4,71% | 3,4400 | 3,5600 | 3,4000 | 10.798 | ,00 |
| 18/7/2008 | 3,4000 | 1,19% | 3,3800 | 3,4800 | 3,3600 | 28.360 | ,00 |
| 17/7/2008 | 3,3600 | 3,70% | 3,2400 | 3,4200 | 3,2400 | 51.314 | ,00 |
| 16/7/2008 | 3,2400 | -2,99% | 3,3000 | 3,3600 | 3,1800 | 9.435 | ,00 |
| 15/7/2008 | 3,3400 | 0,00% | 3,3000 | 3,3600 | 3,2200 | 8.797 | ,00 |
| 14/7/2008 | 3,3400 | -1,18% | 3,5200 | 3,5200 | 3,2400 | 5.503 | ,00 |
| 11/7/2008 | 3,3800 | -2,31% | 3,5200 | 3,5400 | 3,2800 | 8.988 | ,00 |
| 10/7/2008 | 3,4600 | 1,76% | 3,2800 | 3,4600 | 3,2800 | 838 | ,00 |
| 09/7/2008 | 3,4000 | 3,66% | 3,3200 | 3,4200 | 3,2800 | 12.073 | ,00 |
| 08/7/2008 | 3,2800 | -4,65% | 3,3600 | 3,4000 | 3,2800 | 5.155 | ,00 |
| 07/7/2008 | 3,4400 | 1,18% | 3,4600 | 3,4800 | 3,4400 | 6.734 | ,00 |
| 04/7/2008 | 3,4000 | -1,73% | 3,4800 | 3,5200 | 3,4000 | 21.873 | ,00 |
| 03/7/2008 | 3,4600 | -2,26% | 3,4000 | 3,5200 | 3,3200 | 52.565 | ,00 |
| 02/7/2008 | 3,5400 | -3,28% | 3,6600 | 3,6800 | 3,4600 | 16.058 | ,00 |
| 01/7/2008 | 3,6600 | -2,66% | 3,7600 | 3,7600 | 3,6400 | 10.630 | ,00 |
| 30/6/2008 | 3,7600 | -4,57% | 3,9400 | 3,9400 | 3,7200 | 10.093 | ,00 |
| 27/6/2008 | 3,9400 | -1,99% | 4,1200 | 4,1200 | 3,9400 | 11.832 | ,00 |
| 26/6/2008 | 4,0200 | -5,63% | 4,2000 | 4,2200 | 4,0200 | 5.817 | ,00 |
| 25/6/2008 | 4,2600 | 2,40% | 4,1600 | 4,3000 | 4,1600 | 12.413 | ,00 |
| 24/6/2008 | 4,1600 | -3,26% | 4,3000 | 4,3200 | 4,1400 | 15.930 | ,00 |
| 23/6/2008 | 4,3000 | -2,27% | 4,4000 | 4,4000 | 4,2800 | 6.167 | ,00 |
| 20/6/2008 | 4,4000 | 0,92% | 4,4200 | 4,4400 | 4,3400 | 5.082 | ,00 |
| 19/6/2008 | 4,3600 | -1,80% | 4,3000 | 4,4800 | 4,3000 | 8.729 | ,00 |
| 18/6/2008 | 4,4400 | 0,00% | 4,5400 | 4,5600 | 4,4000 | 6.597 | ,00 |
| 17/6/2008 | 4,4400 | 1,37% | 4,4600 | 4,5000 | 4,3800 | 4.494 | ,00 |
| 13/6/2008 | 4,3800 | -3,52% | 4,5000 | 4,5400 | 4,3400 | 18.976 | ,00 |
| 12/6/2008 | 4,5400 | 0,00% | 4,5200 | 4,6000 | 4,5200 | 3.361 | ,00 |
| 11/6/2008 | 4,5400 | -2,99% | 4,7200 | 4,7400 | 4,5400 | 7.428 | ,00 |
| 10/6/2008 | 4,6800 | -3,31% | 4,7200 | 4,8200 | 4,5800 | 16.793 | ,00 |
| 09/6/2008 | 4,8400 | -1,63% | 4,8600 | 4,8600 | 4,8000 | 5.132 | ,00 |
| 06/6/2008 | 4,9200 | -0,40% | 5,0200 | 5,0800 | 4,9200 | 7.902 | ,00 |
| 05/6/2008 | 4,9400 | -1,20% | 4,9400 | 5,0200 | 4,9400 | 6.176 | ,00 |
| 04/6/2008 | 5,0000 | -1,96% | 5,0600 | 5,0800 | 4,9600 | 7.305 | ,00 |
| 03/6/2008 | 5,1000 | 0,39% | 5,0200 | 5,1600 | 4,9600 | 22.105 | ,00 |
| 02/6/2008 | 5,0800 | -1,55% | 5,2200 | 5,2400 | 5,0000 | 14.437 | ,00 |
| 30/5/2008 | 5,1600 | 0,00% | 5,2000 | 5,2400 | 5,1400 | 7.660 | ,00 |
| 29/5/2008 | 5,1600 | -2,64% | 5,3400 | 5,3400 | 5,1600 | 4.648 | ,00 |
| 28/5/2008 | 5,3000 | 2,71% | 5,2000 | 5,4000 | 5,1400 | 15.426 | ,00 |
| 27/5/2008 | 5,1600 | -0,77% | 5,2400 | 5,2400 | 5,0400 | 17.682 | ,00 |
| 26/5/2008 | 5,2000 | -0,38% | 5,1400 | 5,2200 | 5,1000 | 4.700 | ,00 |
| 23/5/2008 | 5,2200 | 0,38% | 5,2400 | 5,3400 | 5,1600 | 20.329 | ,00 |
| 22/5/2008 | 5,2000 | -1,14% | 5,1200 | 5,2800 | 5,1200 | 3.621 | ,00 |
| 21/5/2008 | 5,2600 | -0,75% | 5,4200 | 5,4200 | 5,2600 | 10.796 | ,00 |
| 20/5/2008 | 5,3000 | -2,57% | 5,4200 | 5,4200 | 5,2000 | 9.467 | ,00 |
| 19/5/2008 | 5,4400 | 0,00% | 5,4200 | 5,4400 | 5,3600 | 3.228 | ,00 |
| 16/5/2008 | 5,4400 | -1,09% | 5,5400 | 5,5600 | 5,4400 | 6.090 | ,00 |
| 15/5/2008 | 5,5000 | 0,73% | 5,4400 | 5,5800 | 5,4000 | 9.070 | ,00 |
| 14/5/2008 | 5,4600 | -0,36% | 5,4800 | 5,6800 | 5,4000 | 14.825 | ,00 |
| 13/5/2008 | 5,4800 | 0,00% | 5,4800 | 5,5600 | 5,4000 | 6.866 | ,00 |
| 12/5/2008 | 5,4800 | 2,62% | 5,4800 | 5,5400 | 5,4400 | 7.353 | ,00 |
| 09/5/2008 | 5,3400 | -2,55% | 5,4200 | 5,4400 | 5,2600 | 22.200 | ,00 |
| 08/5/2008 | 5,4800 | 0,00% | 5,4800 | 5,5600 | 5,4200 | 12.866 | ,00 |
| 07/5/2008 | 5,4800 | 8,30% | 4,9800 | 5,5200 | 4,9800 | 58.766 | ,00 |
| 06/5/2008 | 5,0600 | -4,53% | 5,3000 | 5,3600 | 5,0400 | 26.169 | ,00 |
| 05/5/2008 | 5,3000 | 0,76% | 5,2800 | 5,4200 | 5,2800 | 17.607 | ,00 |
| 02/5/2008 | 5,2600 | 5,62% | 5,0200 | 5,2600 | 5,0200 | 39.390 | ,00 |
| 30/4/2008 | 4,9800 | 1,22% | 4,9200 | 5,0400 | 4,8400 | 43.847 | ,00 |
| 29/4/2008 | 4,9200 | -3,15% | 5,0800 | 5,1400 | 4,9200 | 17.389 | ,00 |
| 24/4/2008 | 5,0800 | 2,01% | 4,9800 | 5,0800 | 4,9200 | 2.987 | ,00 |
| 23/4/2008 | 4,9800 | -0,80% | 4,9800 | 5,0400 | 4,9200 | 8.605 | ,00 |
| 22/4/2008 | 5,0200 | -0,79% | 4,9600 | 5,1800 | 4,9200 | 8.605 | ,00 |
| 21/4/2008 | 5,0600 | 1,61% | 5,1000 | 5,1000 | 4,9600 | 3.687 | ,00 |
| 18/4/2008 | 4,9800 | 0,40% | 5,0200 | 5,1000 | 4,9800 | 10.617 | ,00 |
| 17/4/2008 | 4,9600 | -0,80% | 4,9600 | 5,0400 | 4,8800 | 3.285 | ,00 |
| 16/4/2008 | 5,0000 | 2,88% | 4,9600 | 5,0000 | 4,8400 | 5.286 | ,00 |
| 15/4/2008 | 4,8600 | 1,67% | 4,7400 | 4,8600 | 4,6600 | 4.943 | ,00 |
| 14/4/2008 | 4,7800 | -2,45% | 4,7200 | 4,8800 | 4,7200 | 189.994 | ,00 |
| 11/4/2008 | 4,9000 | 0,41% | 4,9400 | 5,0400 | 4,7600 | 8.579 | ,00 |
| 10/4/2008 | 4,8800 | -0,41% | 4,9000 | 4,9000 | 4,8000 | 2.178 | ,00 |
| 09/4/2008 | 4,9000 | -0,41% | 4,8600 | 4,9200 | 4,8600 | 2.564 | ,00 |
| 08/4/2008 | 4,9200 | 0,00% | 4,8800 | 4,9200 | 4,7800 | 2.395 | ,00 |
| 07/4/2008 | 4,9200 | 0,00% | 4,9200 | 5,0400 | 4,8200 | 15.308 | ,00 |
| 04/4/2008 | 4,9200 | -1,99% | 5,0200 | 5,0600 | 4,9200 | 14.507 | ,00 |
| 03/4/2008 | 5,0200 | -1,95% | 5,1000 | 5,1800 | 5,0000 | 10.836 | ,00 |
| 02/4/2008 | 5,1200 | 3,64% | 5,0000 | 5,2200 | 5,0000 | 10.913 | ,00 |
| 01/4/2008 | 4,9400 | 2,92% | 4,8000 | 4,9600 | 4,8000 | 14.994 | ,00 |
| 31/3/2008 | 4,8000 | 0,00% | 4,7200 | 4,8800 | 4,7000 | 6.630 | ,00 |
| 28/3/2008 | 4,8000 | -2,44% | 4,9200 | 5,1000 | 4,8000 | 34.177 | ,00 |
| 27/3/2008 | 4,9200 | 4,68% | 4,7200 | 4,9800 | 4,7200 | 18.911 | ,00 |
| 26/3/2008 | 4,7000 | 0,43% | 4,7600 | 4,9200 | 4,6800 | 23.351 | ,00 |
| 20/3/2008 | 4,6800 | -3,31% | 4,7200 | 4,7400 | 4,5600 | 24.470 | ,00 |
| 19/3/2008 | 4,8400 | -2,42% | 5,0400 | 5,0400 | 4,8400 | 5.689 | ,00 |
| 18/3/2008 | 4,9600 | 1,64% | 5,0000 | 5,0000 | 4,8600 | 8.213 | ,00 |
| 17/3/2008 | 4,8800 | -4,31% | 4,8800 | 4,9200 | 4,7000 | 15.590 | ,00 |
| 14/3/2008 | 5,1000 | 1,59% | 5,0400 | 5,1600 | 5,0200 | 14.711 | ,00 |
| 13/3/2008 | 5,0200 | -3,83% | 5,1800 | 5,1800 | 4,9600 | 12.357 | ,00 |
| 12/3/2008 | 5,2200 | -1,51% | 5,3600 | 5,4800 | 5,2000 | 10.726 | ,00 |
| 11/3/2008 | 5,3000 | 2,32% | 5,2800 | 5,4200 | 5,1200 | 14.340 | ,00 |
| 07/3/2008 | 5,1800 | -4,43% | 5,3000 | 5,3800 | 5,1200 | 12.187 | ,00 |
| 06/3/2008 | 5,4200 | -2,17% | 5,4200 | 5,4800 | 5,2400 | 10.536 | ,00 |
| 03/3/2008 | 5,5400 | -3,82% | 5,6000 | 5,6600 | 5,4800 | 5.614 | ,00 |
| 29/2/2008 | 5,7600 | -0,35% | 5,9400 | 5,9400 | 5,6800 | 7.475 | ,00 |
| 28/2/2008 | 5,7800 | -2,03% | 5,8200 | 6,0200 | 5,7600 | 1.430.223 | ,00 |
| 27/2/2008 | 5,9000 | -1,99% | 6,0200 | 6,0200 | 5,8200 | 7.391 | ,00 |
| 26/2/2008 | 6,0200 | 0,00% | 6,0600 | 6,1600 | 5,9400 | 8.518 | ,00 |
| 25/2/2008 | 6,0200 | 0,67% | 6,0600 | 6,1600 | 5,9400 | 12.501 | ,00 |
| 22/2/2008 | 5,9800 | -1,32% | 5,9400 | 6,0600 | 5,9000 | 5.911 | ,00 |
| 21/2/2008 | 6,0600 | 0,66% | 6,0200 | 6,1000 | 5,9400 | 13.724 | ,00 |
| 20/2/2008 | 6,0200 | -0,66% | 6,0600 | 6,0600 | 5,8600 | 7.432 | ,00 |
| 19/2/2008 | 6,0600 | 2,02% | 6,0200 | 6,1600 | 5,9000 | 23.189 | ,00 |
| 18/2/2008 | 5,9400 | 3,85% | 5,8600 | 5,9800 | 5,7600 | 8.631 | ,00 |
| 15/2/2008 | 5,7200 | -4,98% | 5,9000 | 6,2400 | 5,7200 | 22.055 | ,00 |
| 14/2/2008 | 6,0200 | 2,73% | 6,0200 | 6,0600 | 5,9000 | 15.098 | ,00 |
| 13/2/2008 | 5,8600 | 3,53% | 5,6600 | 5,9400 | 5,5800 | 11.285 | ,00 |
| 12/2/2008 | 5,6600 | 3,28% | 5,5200 | 5,7200 | 5,4400 | 9.352 | ,00 |
| 11/2/2008 | 5,4800 | -3,52% | 5,6800 | 5,6800 | 5,4800 | 24.839 | ,00 |
| 08/2/2008 | 5,6800 | 0,35% | 5,7200 | 5,7200 | 5,6000 | 8.547 | ,00 |
| 07/2/2008 | 5,6600 | 0,00% | 5,6800 | 5,6800 | 5,5400 | 9.830 | ,00 |
| 06/2/2008 | 5,6600 | -0,35% | 5,5400 | 5,7200 | 5,5200 | 4.747 | ,00 |
| 05/2/2008 | 5,6800 | -1,39% | 5,6000 | 5,7800 | 5,6000 | 12.009 | ,00 |
| 04/2/2008 | 5,7600 | 0,70% | 5,8200 | 5,8600 | 5,7600 | 16.929 | ,00 |
| 01/2/2008 | 5,7200 | 0,70% | 5,8600 | 5,9400 | 5,6800 | 19.492 | ,00 |
| 31/1/2008 | 5,6800 | -1,73% | 5,7600 | 5,9000 | 5,6000 | 29.901 | ,00 |
| 30/1/2008 | 5,7800 | 1,05% | 5,7200 | 5,9400 | 5,6800 | 33.450 | ,00 |
| 29/1/2008 | 5,7200 | 4,76% | 5,6200 | 5,7800 | 5,6000 | 24.140 | ,00 |
| 28/1/2008 | 5,4600 | -3,87% | 5,3000 | 5,6200 | 5,3000 | 24.644 | ,00 |
| 25/1/2008 | 5,6800 | 3,65% | 5,4800 | 5,8600 | 5,4800 | 17.909 | ,00 |
| 24/1/2008 | 5,4800 | 15,13% | 5,2600 | 5,5200 | 5,0000 | 44.088 | ,00 |
| 23/1/2008 | 4,7600 | -16,20% | 5,6800 | 5,9800 | 4,7600 | 47.810 | ,00 |
| 22/1/2008 | 5,6800 | -8,39% | 5,6400 | 6,0600 | 5,4800 | 81.912 | ,00 |
| 21/1/2008 | 6,2000 | -11,43% | 6,5400 | 6,6200 | 6,0600 | 69.915 | ,00 |
| 18/1/2008 | 7,0000 | 2,64% | 6,8200 | 7,0000 | 6,7400 | 17.344 | ,00 |
| 17/1/2008 | 6,8200 | -2,01% | 6,9600 | 7,1200 | 6,7800 | 29.335 | ,00 |
| 16/1/2008 | 6,9600 | -1,14% | 6,8800 | 7,0400 | 6,7000 | 43.470 | ,00 |
| 15/1/2008 | 7,0400 | -6,88% | 7,8000 | 7,8000 | 7,0400 | 43.833 | ,00 |
| 14/1/2008 | 7,5600 | -1,56% | 7,7200 | 8,1400 | 7,4600 | 48.117 | ,00 |
| 11/1/2008 | 7,6800 | -1,03% | 7,9000 | 7,9400 | 7,4600 | 36.630 | ,00 |
| 10/1/2008 | 7,7600 | -5,83% | 8,3600 | 8,3600 | 7,7600 | 23.992 | ,00 |
| 09/1/2008 | 8,2400 | -2,37% | 8,3200 | 8,4400 | 8,2400 | 11.021 | ,00 |
| 08/1/2008 | 8,4400 | -3,87% | 8,7000 | 8,7000 | 8,4400 | 10.687 | ,00 |
| 07/1/2008 | 8,7800 | -0,90% | 8,8200 | 8,8200 | 8,6600 | 1.190 | ,00 |
| 04/1/2008 | 8,8600 | -0,45% | 8,9600 | 8,9600 | 8,7000 | 8.378 | ,00 |
| 03/1/2008 | 8,9000 | -1,11% | 8,9000 | 8,9000 | 8,7400 | 6.903 | ,00 |
| 02/1/2008 | 9,0000 | -0,44% | 9,0400 | 9,0400 | 9,0000 | 1.020 | ,00 |
| 31/12/2007 | 9,0400 | 0,89% | 9,0000 | 9,0400 | 9,0000 | 2.167 | 19.528,00 |
| 28/12/2007 | 8,9600 | 1,13% | 8,8600 | 8,9600 | 8,8200 | 15.230 | 135.174,62 |
| 27/12/2007 | 8,8600 | -0,67% | 8,9200 | 9,0400 | 8,8600 | 8.318 | 74.081,54 |
| 24/12/2007 | 8,9200 | -2,19% | 9,1200 | 9,1200 | 8,9200 | 1.250 | 11.265,40 |
| 21/12/2007 | 9,1200 | -0,44% | 9,2400 | 9,2400 | 8,9200 | 5.065 | 45.877,02 |
| 20/12/2007 | 9,1600 | 2,23% | 8,9600 | 9,1600 | 8,8600 | 10.609 | 95.019,70 |
| 19/12/2007 | 8,9600 | 1,13% | 8,9000 | 9,0800 | 8,9000 | 10.351 | 93.149,42 |
| 18/12/2007 | 8,8600 | -2,42% | 9,0000 | 9,2400 | 8,8200 | 19.825 | 177.181,28 |
| 17/12/2007 | 9,0800 | -4,42% | 9,4600 | 9,4600 | 9,0800 | 55.130 | 511.116,20 |
| 14/12/2007 | 9,5000 | -0,42% | 9,5400 | 9,6800 | 9,4200 | 17.031 | 161.318,40 |
| 13/12/2007 | 9,5400 | -1,45% | 9,6400 | 9,6800 | 9,2400 | 39.894 | 378.114,88 |
| 12/12/2007 | 9,6800 | 3,20% | 9,2400 | 9,6800 | 9,2000 | 29.767 | 282.757,04 |
| 11/12/2007 | 9,3800 | 1,52% | 9,2400 | 9,6400 | 9,2400 | 222.087 | 2.090.415,28 |
| 10/12/2007 | 9,2400 | 1,76% | 8,9600 | 9,2400 | 8,9200 | 21.692 | 197.724,02 |
| 07/12/2007 | 9,0800 | 1,34% | 9,0400 | 9,1600 | 8,9600 | 14.290 | 129.468,00 |
| 06/12/2007 | 8,9600 | 1,59% | 8,9000 | 9,2000 | 8,7800 | 24.339 | 219.055,62 |
| 05/12/2007 | 8,8200 | -0,45% | 8,8600 | 9,0000 | 8,7400 | 10.500 | 93.031,56 |
| 04/12/2007 | 8,8600 | -1,12% | 8,9200 | 9,0000 | 8,7000 | 22.516 | 200.383,48 |
| 03/12/2007 | 8,9600 | -0,88% | 9,0800 | 9,1600 | 8,9200 | 12.640 | 114.189,78 |
| 30/11/2007 | 9,0400 | 2,96% | 8,8200 | 9,1600 | 8,7800 | 29.046 | 261.629,76 |
| 29/11/2007 | 8,7800 | 0,00% | 9,0000 | 9,0400 | 8,7000 | 28.773 | 254.894,10 |
| 28/11/2007 | 8,7800 | 5,53% | 8,3200 | 8,7800 | 8,3200 | 28.279 | 243.144,60 |
| 27/11/2007 | 8,3200 | 0,48% | 8,0200 | 8,3200 | 8,0200 | 10.100 | 83.588,50 |
| 26/11/2007 | 8,2800 | 0,00% | 8,4000 | 8,4000 | 8,0200 | 21.637 | 177.880,64 |
| 23/11/2007 | 8,2800 | 6,70% | 8,0200 | 8,3200 | 7,8400 | 28.996 | ,00 |
| 22/11/2007 | 7,7600 | 2,11% | 7,6000 | 7,9000 | 7,5200 | 49.874 | 620.884,52 |
| 21/11/2007 | 7,6000 | -9,95% | 8,2800 | 8,2800 | 7,6000 | 56.725 | 450.257,00 |
| 20/11/2007 | 8,4400 | -0,47% | 8,4800 | 8,7400 | 8,1400 | 58.856 | 497.166,92 |
| 19/11/2007 | 8,4800 | 0,00% | 8,5600 | 8,6200 | 8,2200 | 34.595 | 290.895,40 |
| 16/11/2007 | 8,4800 | 2,42% | 8,3200 | 8,6200 | 8,2800 | 32.141 | 269.472,74 |
| 15/11/2007 | 8,2800 | -2,36% | 8,4400 | 8,5200 | 8,2800 | 29.954 | 250.339,12 |
| 14/11/2007 | 8,4800 | -0,47% | 8,7000 | 8,7400 | 8,4800 | 22.025 | 188.574,38 |
| 13/11/2007 | 8,5200 | 0,47% | 8,3600 | 8,5200 | 8,2800 | 23.376 | 197.846,06 |
| 12/11/2007 | 8,4800 | 0,00% | 8,4400 | 8,5800 | 8,2800 | 23.215 | 196.672,44 |
| 09/11/2007 | 8,4800 | -3,85% | 9,0000 | 9,0400 | 8,4400 | 55.478 | 476.504,16 |
| 08/11/2007 | 8,8200 | 0,46% | 8,5200 | 8,9200 | 8,5200 | 88.931 | 767.549,98 |
| 07/11/2007 | 8,7800 | -4,15% | 9,1200 | 9,2400 | 8,5200 | 73.082 | 639.967,60 |
| 06/11/2007 | 9,1600 | 1,33% | 9,0400 | 9,2800 | 9,0000 | 39.624 | 361.560,02 |
| 05/11/2007 | 9,0400 | -3,21% | 9,2000 | 9,3400 | 9,0000 | 20.675 | 188.748,62 |
| 02/11/2007 | 9,3400 | -0,43% | 9,2800 | 9,4200 | 9,1200 | 35.735 | 332.536,20 |
| 01/11/2007 | 9,3800 | -5,06% | 10,1400 | 10,1400 | 9,2800 | 71.417 | 690.241,86 |
| 31/10/2007 | 9,8800 | -2,56% | 10,0600 | 10,1400 | 9,8800 | 49.085 | 489.538,66 |
| 30/10/2007 | 10,1400 | -2,50% | 10,4000 | 10,4000 | 10,0600 | 50.215 | 513.337,80 |
| 29/10/2007 | 10,4000 | 1,76% | 10,2200 | 10,4800 | 10,2200 | 80.196 | 833.114,18 |
| 26/10/2007 | 10,2200 | 2,61% | 10,0200 | 10,2200 | 9,9600 | 61.911 | 626.241,78 |
| 25/10/2007 | 9,9600 | 3,32% | 9,6800 | 9,9800 | 9,6400 | 46.873 | 461.015,30 |
| 24/10/2007 | 9,6400 | -1,23% | 9,8000 | 9,8800 | 9,6400 | 38.780 | 377.332,86 |
| 23/10/2007 | 9,7600 | -0,81% | 10,0600 | 10,1400 | 9,7600 | 33.603 | 331.926,76 |
| 22/10/2007 | 9,8400 | -3,72% | 9,7600 | 10,0200 | 9,6400 | 52.371 | 516.072,72 |
| 19/10/2007 | 10,2200 | 1,59% | 10,1000 | 10,3600 | 9,9800 | 90.375 | 918.990,94 |
| 18/10/2007 | 10,0600 | 1,82% | 9,9800 | 10,2200 | 9,8400 | 171.758 | 1.726.652,14 |
| 17/10/2007 | 9,8800 | 5,78% | 9,3000 | 9,9200 | 9,3000 | 102.596 | 988.354,84 |
| 16/10/2007 | 9,3400 | -0,85% | 9,4200 | 9,4200 | 9,1200 | 40.764 | 381.147,02 |
| 15/10/2007 | 9,4200 | 2,39% | 9,2800 | 9,6400 | 9,2800 | 91.579 | 867.612,06 |
| 12/10/2007 | 9,2000 | 3,84% | 8,9000 | 9,2000 | 8,7400 | 181.241 | 1.645.829,82 |
| 11/10/2007 | 8,8600 | 2,31% | 8,6600 | 8,9200 | 8,5200 | 60.436 | 534.229,72 |
| 10/10/2007 | 8,6600 | -0,46% | 8,7000 | 8,9000 | 8,6200 | 25.755 | 224.477,64 |
| 09/10/2007 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,5200 | 21.467 | 185.467,48 |
| 08/10/2007 | 8,7000 | 2,11% | 8,5200 | 8,8200 | 8,5200 | 61.934 | 537.900,54 |
| 05/10/2007 | 8,5200 | 2,40% | 8,5200 | 8,6600 | 8,4000 | 58.738 | 501.150,06 |
| 04/10/2007 | 8,3200 | 5,32% | 7,9800 | 8,5200 | 7,9000 | 68.915 | 571.247,06 |
| 03/10/2007 | 7,9000 | 0,00% | 7,8800 | 8,0600 | 7,8800 | 19.409 | 154.455,46 |
| 02/10/2007 | 7,9000 | 0,00% | 8,0200 | 8,1000 | 7,8800 | 19.066 | 151.980,06 |
| 01/10/2007 | 7,9000 | 0,25% | 7,8000 | 7,9800 | 7,6800 | 10.593 | 83.618,86 |
| 28/9/2007 | 7,8800 | 0,00% | 7,9400 | 8,0200 | 7,8800 | 6.807 | 53.945,48 |
| 27/9/2007 | 7,8800 | -1,25% | 8,0200 | 8,0600 | 7,8800 | 20.044 | 159.059,76 |
| 26/9/2007 | 7,9800 | -0,50% | 8,0200 | 8,1000 | 7,8800 | 41.819 | 332.556,44 |
| 25/9/2007 | 8,0200 | 1,52% | 7,8400 | 8,0600 | 7,8400 | 18.148 | 144.685,68 |
| 24/9/2007 | 7,9000 | -0,50% | 7,9400 | 8,0600 | 7,9000 | 10.271 | 81.806,12 |
| 21/9/2007 | 7,9400 | -2,46% | 8,1400 | 8,2200 | 7,9000 | 29.849 | 238.914,72 |
| 20/9/2007 | 8,1400 | 0,00% | 8,1400 | 8,1400 | 7,9800 | 18.526 | 65.197,32 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|