| 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
ΒΑΡΑΓΚΗΣ ΑΒΕΠΕ Α.Ε. (ΒΑΡΓ)
0,1100 €
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 |
|---|---|---|---|---|---|---|---|
| 25/9/2008 | 1,8800 | -6,00% | 2,1600 | 2,1600 | 1,8800 | 9 | ,00 |
| 24/9/2008 | 2,0000 | -7,41% | 2,0000 | 2,0000 | 2,0000 | 43 | ,00 |
| 23/9/2008 | 2,1600 | 8,00% | 2,1600 | 2,1600 | 2,1600 | 2 | ,00 |
| 22/9/2008 | 2,0000 | 5,26% | 2,0000 | 2,0000 | 2,0000 | 2 | ,00 |
| 19/9/2008 | 1,9000 | 9,20% | 1,9000 | 1,9000 | 1,9000 | 1.900 | ,00 |
| 18/9/2008 | 1,7400 | -7,45% | 1,7600 | 1,7600 | 1,7400 | 475 | ,00 |
| 17/9/2008 | 1,8800 | -8,74% | 1,8800 | 1,9800 | 1,8600 | 383 | ,00 |
| 16/9/2008 | 2,0600 | 6,19% | 2,0600 | 2,0600 | 2,0600 | 1 | ,00 |
| 15/9/2008 | 1,9400 | 2,11% | 1,8800 | 1,9800 | 1,8800 | 1.000 | ,00 |
| 12/9/2008 | 1,9000 | -5,94% | 2,0400 | 2,0400 | 1,9000 | 2.305 | ,00 |
| 11/9/2008 | 2,0200 | 4,12% | 1,9800 | 2,0800 | 1,9800 | 3.341 | ,00 |
| 10/9/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 09/9/2008 | 1,9400 | -3,00% | 2,0000 | 2,0000 | 1,9400 | 1.245 | ,00 |
| 08/9/2008 | 2,0000 | -2,91% | 2,0000 | 2,0000 | 2,0000 | 1.100 | ,00 |
| 05/9/2008 | 2,0600 | -2,83% | 2,3000 | 2,3000 | 2,0600 | 2.883 | ,00 |
| 04/9/2008 | 2,1200 | 2,91% | 2,1200 | 2,1200 | 2,1200 | 1 | ,00 |
| 03/9/2008 | 2,0600 | -2,83% | 2,0000 | 2,1000 | 2,0000 | 1.347 | ,00 |
| 02/9/2008 | 2,1200 | 4,95% | 2,1800 | 2,1800 | 1,9400 | 640 | ,00 |
| 01/9/2008 | 2,0200 | -5,61% | 2,2400 | 2,2400 | 2,0200 | 2.439 | ,00 |
| 29/8/2008 | 2,1400 | 3,88% | 2,2400 | 2,2400 | 2,1400 | 51 | ,00 |
| 28/8/2008 | 2,0600 | 5,10% | 2,0600 | 2,0600 | 2,0600 | 1 | ,00 |
| 27/8/2008 | 1,9600 | 8,89% | 1,7800 | 1,9800 | 1,7800 | 235 | ,00 |
| 26/8/2008 | 1,8000 | -10,00% | 1,8000 | 1,8000 | 1,8000 | 250 | ,00 |
| 25/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/8/2008 | 2,0000 | 9,89% | 2,0000 | 2,0000 | 2,0000 | 1 | ,00 |
| 21/8/2008 | 1,8200 | -3,19% | 2,0600 | 2,0600 | 1,8000 | 2.101 | ,00 |
| 20/8/2008 | 1,8800 | -2,08% | 2,0600 | 2,0600 | 1,8600 | 594 | ,00 |
| 19/8/2008 | 1,9200 | -6,80% | 2,2600 | 2,2600 | 1,9200 | 254 | ,00 |
| 18/8/2008 | 2,0600 | -3,74% | 2,0400 | 2,0600 | 2,0400 | 307 | ,00 |
| 14/8/2008 | 2,1400 | 2,88% | 2,1400 | 2,1400 | 2,1400 | 3 | ,00 |
| 13/8/2008 | 2,0800 | 2,97% | 2,0800 | 2,0800 | 2,0800 | 4 | ,00 |
| 12/8/2008 | 2,0200 | -9,82% | 2,0200 | 2,0200 | 2,0200 | 253 | ,00 |
| 11/8/2008 | 2,2400 | 5,66% | 2,2400 | 2,2400 | 2,2400 | 2 | ,00 |
| 08/8/2008 | 2,1200 | 1,92% | 2,2400 | 2,2400 | 1,9200 | 13 | ,00 |
| 07/8/2008 | 2,0800 | -7,96% | 2,0400 | 2,0800 | 2,0400 | 505 | ,00 |
| 06/8/2008 | 2,2600 | 3,67% | 2,2600 | 2,2600 | 2,2600 | 2 | ,00 |
| 05/8/2008 | 2,1800 | 3,81% | 1,9200 | 2,1800 | 1,9200 | 852 | ,00 |
| 04/8/2008 | 2,1000 | 6,06% | 2,1000 | 2,1000 | 2,1000 | 2 | ,00 |
| 01/8/2008 | 1,9800 | -1,98% | 2,1800 | 2,1800 | 1,9400 | 969 | ,00 |
| 31/7/2008 | 2,0200 | 3,06% | 2,1000 | 2,1000 | 2,0200 | 5 | ,00 |
| 30/7/2008 | 1,9600 | 0,00% | 2,0000 | 2,0000 | 1,9600 | 201 | ,00 |
| 29/7/2008 | 1,9600 | -6,67% | 1,9000 | 1,9600 | 1,9000 | 712 | ,00 |
| 28/7/2008 | 2,1000 | 9,38% | 2,1000 | 2,1000 | 2,1000 | 1 | ,00 |
| 25/7/2008 | 1,9200 | -5,88% | 2,2200 | 2,2200 | 1,8800 | 457 | ,00 |
| 24/7/2008 | 2,0400 | -0,97% | 2,0400 | 2,0400 | 2,0400 | 250 | ,00 |
| 23/7/2008 | 2,0600 | 6,19% | 1,9400 | 2,0600 | 1,9400 | 600 | ,00 |
| 22/7/2008 | 1,9400 | 2,11% | 2,0400 | 2,0400 | 1,9000 | 36 | ,00 |
| 21/7/2008 | 1,9000 | 3,26% | 1,9800 | 1,9800 | 1,9000 | 72 | ,00 |
| 18/7/2008 | 1,8400 | 8,24% | 1,6800 | 1,8400 | 1,6800 | 4.365 | ,00 |
| 17/7/2008 | 1,7000 | 2,41% | 1,8000 | 1,8000 | 1,7000 | 2.270 | ,00 |
| 16/7/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 500 | ,00 |
| 15/7/2008 | 1,6600 | -9,78% | 1,7800 | 1,7800 | 1,6600 | 4.676 | ,00 |
| 14/7/2008 | 1,8400 | -5,15% | 1,9000 | 1,9000 | 1,8400 | 765 | ,00 |
| 11/7/2008 | 1,9400 | -2,02% | 1,9200 | 2,0000 | 1,8800 | 1.087 | ,00 |
| 10/7/2008 | 1,9800 | 0,00% | 2,0000 | 2,0800 | 1,9200 | 871 | ,00 |
| 09/7/2008 | 1,9800 | 0,00% | 1,9400 | 1,9800 | 1,8400 | 1.728 | ,00 |
| 08/7/2008 | 1,9800 | -10,00% | 2,1400 | 2,1400 | 1,9800 | 9.385 | ,00 |
| 07/7/2008 | 2,2000 | 1,85% | 2,1600 | 2,2000 | 2,1600 | 300 | ,00 |
| 04/7/2008 | 2,1600 | -7,69% | 2,3800 | 2,4000 | 2,1200 | 10.601 | ,00 |
| 03/7/2008 | 2,3400 | -10,00% | 2,3400 | 2,5000 | 2,3400 | 6.008 | ,00 |
| 02/7/2008 | 2,6000 | 0,00% | 2,3400 | 2,6000 | 2,3400 | 227 | ,00 |
| 01/7/2008 | 2,6000 | -1,52% | 2,5400 | 2,6000 | 2,5400 | 314 | ,00 |
| 30/6/2008 | 2,6400 | -1,49% | 2,8000 | 2,8000 | 2,5000 | 1.126 | ,00 |
| 27/6/2008 | 2,6800 | 0,00% | 2,6600 | 2,6800 | 2,6600 | 55 | ,00 |
| 26/6/2008 | 2,6800 | -2,19% | 2,7800 | 2,8000 | 2,6600 | 456 | ,00 |
| 25/6/2008 | 2,7400 | 2,24% | 2,8600 | 2,8600 | 2,6000 | 17.546 | ,00 |
| 24/6/2008 | 2,6800 | -3,60% | 2,8800 | 2,8800 | 2,6800 | 6.224 | ,00 |
| 23/6/2008 | 2,7800 | -1,42% | 2,8800 | 2,8800 | 2,6200 | 578 | ,00 |
| 20/6/2008 | 2,8200 | 0,71% | 2,8600 | 2,8600 | 2,5400 | 2.412 | ,00 |
| 19/6/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 18/6/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 17/6/2008 | 2,8000 | 2,94% | 2,8000 | 2,8000 | 2,8000 | 3 | ,00 |
| 13/6/2008 | 2,7200 | 2,26% | 2,7200 | 2,7200 | 2,7200 | 2 | ,00 |
| 12/6/2008 | 2,6600 | 2,31% | 2,6600 | 2,6600 | 2,6600 | 9 | ,00 |
| 11/6/2008 | 2,6000 | 5,69% | 2,6000 | 2,6000 | 2,4800 | 207 | ,00 |
| 10/6/2008 | 2,4600 | -6,82% | 2,7800 | 2,7800 | 2,4600 | 326 | ,00 |
| 09/6/2008 | 2,6400 | -0,75% | 2,8000 | 2,8000 | 2,6400 | 1.257 | ,00 |
| 06/6/2008 | 2,6600 | -2,21% | 2,8000 | 2,8600 | 2,5600 | 3.566 | ,00 |
| 05/6/2008 | 2,7200 | -2,16% | 2,7000 | 2,7800 | 2,5600 | 1.776 | ,00 |
| 04/6/2008 | 2,7800 | -1,42% | 2,7000 | 2,7800 | 2,6800 | 266 | ,00 |
| 03/6/2008 | 2,8200 | 0,71% | 2,8000 | 2,8200 | 2,8000 | 128 | ,00 |
| 02/6/2008 | 2,8000 | -1,41% | 2,8400 | 2,8600 | 2,6200 | 325 | ,00 |
| 30/5/2008 | 2,8400 | 0,00% | 2,8800 | 2,9000 | 2,7400 | 1.365 | ,00 |
| 29/5/2008 | 2,8400 | 0,71% | 2,8400 | 2,8600 | 2,6600 | 1.163 | ,00 |
| 28/5/2008 | 2,8200 | -0,70% | 2,9000 | 2,9000 | 2,6400 | 88 | ,00 |
| 27/5/2008 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 26/5/2008 | 2,8400 | 3,65% | 2,8400 | 2,8400 | 2,8400 | 2 | ,00 |
| 23/5/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 22/5/2008 | 2,7400 | -1,44% | 2,8600 | 2,8600 | 2,5800 | 290 | ,00 |
| 21/5/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 20/5/2008 | 2,7800 | -2,11% | 2,7200 | 2,8000 | 2,6600 | 166 | ,00 |
| 19/5/2008 | 2,8400 | -0,70% | 2,7800 | 2,8400 | 2,7600 | 310 | ,00 |
| 16/5/2008 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 15/5/2008 | 2,8600 | 0,70% | 2,8200 | 2,8600 | 2,8200 | 678 | ,00 |
| 14/5/2008 | 2,8400 | -2,07% | 2,9200 | 2,9400 | 2,7600 | 2.950 | ,00 |
| 13/5/2008 | 2,9000 | -2,03% | 2,9800 | 2,9800 | 2,8000 | 1.006 | ,00 |
| 12/5/2008 | 2,9600 | -0,67% | 2,8400 | 2,9600 | 2,8000 | 1.735 | ,00 |
| 09/5/2008 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 08/5/2008 | 2,9800 | 2,05% | 2,9200 | 3,2000 | 2,8400 | 71 | ,00 |
| 07/5/2008 | 2,9200 | -2,01% | 2,7800 | 2,9400 | 2,7400 | 1.125 | ,00 |
| 06/5/2008 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 05/5/2008 | 2,9800 | 3,47% | 2,9800 | 2,9800 | 2,9400 | 28 | ,00 |
| 02/5/2008 | 2,8800 | -1,37% | 2,9600 | 2,9600 | 2,8000 | 541 | ,00 |
| 30/4/2008 | 2,9200 | 0,69% | 2,9200 | 2,9200 | 2,9200 | 5 | ,00 |
| 29/4/2008 | 2,9000 | -1,36% | 2,7000 | 2,9000 | 2,7000 | 1.113 | ,00 |
| 24/4/2008 | 2,9400 | -0,68% | 2,7600 | 3,1600 | 2,7600 | 3.058 | ,00 |
| 23/4/2008 | 2,9600 | -1,33% | 2,8400 | 2,9600 | 2,8000 | 508 | ,00 |
| 22/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/4/2008 | 3,0000 | 0,67% | 3,0000 | 3,0000 | 3,0000 | 100 | ,00 |
| 18/4/2008 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 17/4/2008 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 33 | ,00 |
| 16/4/2008 | 2,9800 | 2,76% | 2,7800 | 2,9800 | 2,7800 | 353 | ,00 |
| 15/4/2008 | 2,9000 | -9,94% | 2,9200 | 3,0600 | 2,9000 | 696 | ,00 |
| 14/4/2008 | 3,2200 | 8,05% | 3,2200 | 3,2200 | 3,2200 | 3 | ,00 |
| 11/4/2008 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 10/4/2008 | 2,9800 | -0,67% | 2,7400 | 2,9800 | 2,7400 | 1.530 | ,00 |
| 09/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/4/2008 | 3,0000 | 0,00% | 2,8000 | 3,0000 | 2,7800 | 216 | ,00 |
| 04/4/2008 | 3,0000 | -3,23% | 2,8400 | 3,0000 | 2,8400 | 761 | ,00 |
| 03/4/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 02/4/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 01/4/2008 | 3,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 3 | ,00 |
| 31/3/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/3/2008 | 3,0000 | -3,85% | 3,4000 | 3,4000 | 2,8400 | 8 | ,00 |
| 27/3/2008 | 3,1200 | 4,70% | 3,1200 | 3,1200 | 3,1200 | 3 | ,00 |
| 26/3/2008 | 2,9800 | -0,67% | 3,1200 | 3,1200 | 2,8000 | 2.132 | ,00 |
| 20/3/2008 | 3,0000 | 0,00% | 3,1600 | 3,1600 | 2,9600 | 414 | ,00 |
| 19/3/2008 | 3,0000 | 2,74% | 3,2000 | 3,2000 | 2,7000 | 1.125 | ,00 |
| 18/3/2008 | 2,9200 | 5,04% | 2,9000 | 2,9200 | 2,6200 | 1.626 | ,00 |
| 17/3/2008 | 2,7800 | -1,42% | 3,0800 | 3,0800 | 2,5600 | 281 | ,00 |
| 14/3/2008 | 2,8200 | -1,40% | 2,9200 | 2,9200 | 2,6400 | 61 | ,00 |
| 13/3/2008 | 2,8600 | -2,05% | 2,7200 | 2,9200 | 2,6400 | 1.078 | ,00 |
| 12/3/2008 | 2,9200 | 0,00% | 2,8000 | 2,9200 | 2,8000 | 151 | ,00 |
| 11/3/2008 | 2,9200 | 2,82% | 2,9600 | 2,9600 | 2,6400 | 528 | ,00 |
| 07/3/2008 | 2,8400 | -5,33% | 2,8400 | 2,8400 | 2,8400 | 5 | ,00 |
| 06/3/2008 | 3,0000 | 4,90% | 2,9800 | 3,0000 | 2,6600 | 132 | ,00 |
| 03/3/2008 | 2,8600 | -8,33% | 2,8800 | 2,9800 | 2,8600 | 440 | ,00 |
| 29/2/2008 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 28/2/2008 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 27/2/2008 | 3,1200 | 0,65% | 3,0400 | 3,1200 | 2,8600 | 689 | ,00 |
| 26/2/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 25/2/2008 | 3,1000 | -4,91% | 3,2400 | 3,3000 | 3,0000 | 455 | ,00 |
| 22/2/2008 | 3,2600 | 7,95% | 2,9600 | 3,2600 | 2,9600 | 1.696 | ,00 |
| 21/2/2008 | 3,0200 | -0,66% | 2,8800 | 3,0200 | 2,8800 | 25 | ,00 |
| 20/2/2008 | 3,0400 | 4,11% | 2,8800 | 3,0400 | 2,8800 | 2.078 | ,00 |
| 19/2/2008 | 2,9200 | 2,10% | 2,7600 | 2,9200 | 2,7600 | 1.171 | ,00 |
| 18/2/2008 | 2,8600 | 0,70% | 2,8600 | 2,8600 | 2,8600 | 2.505 | ,00 |
| 15/2/2008 | 2,8400 | -2,07% | 2,8000 | 2,8400 | 2,8000 | 165 | ,00 |
| 14/2/2008 | 2,9000 | 3,57% | 2,8400 | 2,9000 | 2,8400 | 118 | ,00 |
| 13/2/2008 | 2,8000 | 0,00% | 2,6800 | 2,8000 | 2,6800 | 532 | ,00 |
| 12/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 11/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 08/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 07/2/2008 | 2,8000 | -4,11% | 2,8000 | 2,9000 | 2,7400 | 517 | ,00 |
| 06/2/2008 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 05/2/2008 | 2,9200 | 0,69% | 2,9000 | 2,9200 | 2,9000 | 140 | ,00 |
| 04/2/2008 | 2,9000 | -2,68% | 3,1000 | 3,1000 | 2,8000 | 1.681 | ,00 |
| 01/2/2008 | 2,9800 | 1,36% | 2,8200 | 3,0400 | 2,8200 | 2.293 | ,00 |
| 31/1/2008 | 2,9400 | -3,92% | 2,8800 | 2,9600 | 2,7800 | 1.983 | ,00 |
| 30/1/2008 | 3,0600 | -1,29% | 2,9600 | 3,0600 | 2,9600 | 234 | ,00 |
| 29/1/2008 | 3,1000 | 1,97% | 3,0400 | 3,2000 | 2,8800 | 1.109 | ,00 |
| 28/1/2008 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 25/1/2008 | 3,0400 | 1,33% | 2,8600 | 3,0600 | 2,8600 | 4.954 | ,00 |
| 24/1/2008 | 3,0000 | 7,14% | 3,0800 | 3,0800 | 2,5600 | 1.223 | ,00 |
| 23/1/2008 | 2,8000 | 0,00% | 2,6000 | 2,8000 | 2,6000 | 205 | ,00 |
| 22/1/2008 | 2,8000 | 5,26% | 2,7800 | 2,8000 | 2,7800 | 927 | ,00 |
| 21/1/2008 | 2,6600 | -8,28% | 3,0600 | 3,1800 | 2,6600 | 80.510 | ,00 |
| 18/1/2008 | 2,9000 | 2,11% | 2,8800 | 3,0000 | 2,8000 | 225 | ,00 |
| 17/1/2008 | 2,8400 | 3,65% | 2,8400 | 2,8400 | 2,8400 | 163 | ,00 |
| 16/1/2008 | 2,7400 | -5,52% | 2,7400 | 2,7400 | 2,6200 | 399 | ,00 |
| 15/1/2008 | 2,9000 | 0,69% | 2,8800 | 2,9000 | 2,8800 | 38 | ,00 |
| 14/1/2008 | 2,8800 | 5,11% | 2,7400 | 2,8800 | 2,7400 | 107 | ,00 |
| 11/1/2008 | 2,7400 | -9,27% | 3,2600 | 3,2600 | 2,7400 | 454 | ,00 |
| 10/1/2008 | 3,0200 | -2,58% | 2,9200 | 3,0200 | 2,9000 | 83 | ,00 |
| 09/1/2008 | 3,1000 | -0,64% | 3,0800 | 3,1000 | 3,0400 | 2.750 | ,00 |
| 08/1/2008 | 3,1200 | 4,00% | 3,0000 | 3,1800 | 3,0000 | 530 | ,00 |
| 07/1/2008 | 3,0000 | 0,00% | 2,9000 | 3,0000 | 2,9000 | 712 | ,00 |
| 04/1/2008 | 3,0000 | -3,23% | 3,0000 | 3,0200 | 3,0000 | 2.010 | ,00 |
| 03/1/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 700 | ,00 |
| 02/1/2008 | 3,1000 | -1,90% | 3,0000 | 3,1000 | 3,0000 | 466 | ,00 |
| 31/12/2007 | 3,1600 | 0,64% | 3,2800 | 3,2800 | 3,0200 | 174 | 524,84 |
| 28/12/2007 | 3,1400 | 5,37% | 3,1400 | 3,1400 | 3,1400 | 5 | 15,70 |
| 27/12/2007 | 2,9800 | -5,70% | 2,9800 | 2,9800 | 2,9800 | 35 | 104,30 |
| 24/12/2007 | 3,1600 | -1,25% | 3,2600 | 3,2600 | 2,9400 | 148 | 445,70 |
| 21/12/2007 | 3,2000 | 0,63% | 3,1800 | 3,2000 | 3,1800 | 2.203 | 7.039,74 |
| 20/12/2007 | 3,1800 | -4,79% | 3,2600 | 3,3200 | 3,0400 | 2.438 | 7.722,94 |
| 19/12/2007 | 3,3400 | 0,00% | 3,3000 | 3,3400 | 3,2400 | 1.940 | 6.404,30 |
| 18/12/2007 | 3,3400 | -0,60% | 3,3000 | 3,3400 | 3,3000 | 1.030 | 3.400,20 |
| 17/12/2007 | 3,3600 | -1,18% | 3,3000 | 3,3600 | 3,2600 | 1.905 | 6.278,80 |
| 14/12/2007 | 3,4000 | 0,00% | 3,3000 | 3,4000 | 3,3000 | 2.271 | 7.527,16 |
| 13/12/2007 | 3,4000 | 0,00% | 3,3200 | 3,4000 | 3,3200 | 193 | 651,60 |
| 12/12/2007 | 3,4000 | 1,80% | 3,3200 | 3,5800 | 3,3000 | 2.969 | 9.901,26 |
| 11/12/2007 | 3,3400 | -0,60% | 3,3000 | 3,3800 | 3,3000 | 1.271 | 4.213,46 |
| 10/12/2007 | 3,3600 | 1,20% | 3,3800 | 3,3800 | 3,3000 | 780 | 2.582,50 |
| 07/12/2007 | 3,3200 | -2,35% | 3,3200 | 3,4000 | 3,3200 | 1.873 | 6.216,78 |
| 06/12/2007 | 3,4000 | -0,58% | 3,3200 | 3,4600 | 3,3000 | 1.438 | 4.863,00 |
| 05/12/2007 | 3,4200 | -1,16% | 3,5000 | 3,5000 | 3,3000 | 9.932 | 33.504,06 |
| 04/12/2007 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | 50 | 173,00 |
| 03/12/2007 | 3,4600 | 1,76% | 3,3400 | 3,4600 | 3,3200 | 2.065 | 7.032,77 |
| 30/11/2007 | 3,4000 | -1,73% | 3,3400 | 3,4600 | 3,3000 | 2.508 | 8.455,85 |
| 29/11/2007 | 3,4600 | 8,12% | 3,2200 | 3,4800 | 3,2200 | 2.985 | 10.001,57 |
| 28/11/2007 | 3,2000 | 0,63% | 3,2000 | 3,2000 | 3,0600 | 14.402 | 46.009,92 |
| 27/11/2007 | 3,1800 | 2,58% | 3,0000 | 3,1800 | 3,0000 | 2.660 | 8.256,85 |
| 26/11/2007 | 3,1000 | 1,97% | 3,1000 | 3,1600 | 2,9600 | 3.757 | 11.372,55 |
| 23/11/2007 | 3,0400 | 8,57% | 2,7600 | 3,0800 | 2,7600 | 6.126 | ,00 |
| 22/11/2007 | 2,8000 | 0,00% | 2,5800 | 2,8800 | 2,5800 | 4.400 | 29.805,23 |
| 21/11/2007 | 2,8000 | -2,10% | 2,7800 | 2,8000 | 2,7000 | 3.007 | 8.306,11 |
| 20/11/2007 | 2,8600 | -1,38% | 2,8000 | 2,8800 | 2,7400 | 2.681 | 7.469,62 |
| 19/11/2007 | 2,9000 | -3,33% | 2,8200 | 2,9000 | 2,8000 | 635 | 1.786,45 |
| 16/11/2007 | 3,0000 | 2,04% | 3,0400 | 3,0600 | 2,9600 | 273 | 818,70 |
| 15/11/2007 | 2,9400 | 0,00% | 2,8800 | 3,0600 | 2,8000 | 4.080 | 11.745,12 |
| 14/11/2007 | 2,9400 | -0,68% | 2,9400 | 2,9400 | 2,8600 | 5.226 | 15.317,50 |
| 13/11/2007 | 2,9600 | 0,68% | 2,8600 | 2,9600 | 2,8200 | 961 | 2.739,56 |
| 12/11/2007 | 2,9400 | 5,00% | 2,8000 | 2,9400 | 2,7600 | 989 | 2.775,18 |
| 09/11/2007 | 2,8000 | -7,89% | 3,0800 | 3,0800 | 2,8000 | 4.313 | 12.441,06 |
| 08/11/2007 | 3,0400 | 3,40% | 2,8000 | 3,0800 | 2,8000 | 2.497 | 7.276,18 |
| 07/11/2007 | 2,9400 | 2,08% | 2,8200 | 2,9400 | 2,8200 | 6.577 | 18.965,53 |
| 06/11/2007 | 2,8800 | 0,70% | 2,7800 | 2,9400 | 2,7800 | 3.025 | 8.657,86 |
| 05/11/2007 | 2,8600 | -4,03% | 2,8200 | 2,8600 | 2,7800 | 2.620 | 7.376,19 |
| 02/11/2007 | 2,9800 | 2,76% | 2,9800 | 3,0400 | 2,8000 | 2.748 | 8.017,99 |
| 01/11/2007 | 2,9000 | -8,81% | 3,0600 | 3,0600 | 2,9000 | 2.773 | 8.192,05 |
| 31/10/2007 | 3,1800 | 1,92% | 3,2000 | 3,2000 | 3,0200 | 721 | 2.244,11 |
| 30/10/2007 | 3,1200 | -0,64% | 3,1400 | 3,2000 | 3,0400 | 1.710 | 5.339,64 |
| 29/10/2007 | 3,1400 | -1,88% | 3,2000 | 3,2000 | 3,0800 | 602 | 1.898,36 |
| 26/10/2007 | 3,2000 | 1,91% | 3,1800 | 3,2000 | 3,0200 | 538 | 1.709,80 |
| 25/10/2007 | 3,1400 | 1,95% | 3,1200 | 3,1400 | 2,9200 | 2.695 | 8.432,01 |
| 24/10/2007 | 3,0800 | 1,99% | 2,9800 | 3,2000 | 2,9800 | 6.359 | 19.547,02 |
| 23/10/2007 | 3,0200 | 1,34% | 3,0200 | 3,0200 | 2,9600 | 4.024 | 12.116,53 |
| 22/10/2007 | 2,9800 | -3,87% | 3,0600 | 3,0600 | 2,9800 | 2.493 | 7.503,70 |
| 19/10/2007 | 3,1000 | 2,65% | 3,0000 | 3,1000 | 3,0000 | 6.692 | 20.470,95 |
| 18/10/2007 | 3,0200 | -1,31% | 3,0200 | 3,0400 | 3,0000 | 5.605 | 16.972,10 |
| 17/10/2007 | 3,0600 | -1,29% | 3,0400 | 3,1000 | 3,0400 | 4.578 | 13.976,83 |
| 16/10/2007 | 3,1000 | -5,49% | 3,2800 | 3,2800 | 3,0800 | 4.673 | 15.138,20 |
| 15/10/2007 | 3,2800 | 0,00% | 3,3200 | 3,3200 | 3,2000 | 4.377 | 14.213,91 |
| 12/10/2007 | 3,2800 | 0,00% | 3,2800 | 3,4200 | 3,2000 | 2.162 | 7.033,80 |
| 11/10/2007 | 3,2800 | 3,14% | 3,1800 | 3,3000 | 3,1800 | 2.110 | 6.875,89 |
| 10/10/2007 | 3,1800 | 1,92% | 3,1200 | 3,3600 | 3,1200 | 10.796 | 34.297,23 |
| 09/10/2007 | 3,1200 | -2,50% | 3,1000 | 3,2000 | 3,1000 | 1.715 | 5.380,80 |
| 08/10/2007 | 3,2000 | -3,61% | 3,2000 | 3,2600 | 3,2000 | 3.264 | 10.470,75 |
| 05/10/2007 | 3,3200 | -1,78% | 3,4400 | 3,4400 | 3,2400 | 764 | 2.493,06 |
| 04/10/2007 | 3,3800 | 0,60% | 3,3600 | 3,3800 | 3,3600 | 355 | 1.192,05 |
| 03/10/2007 | 3,3600 | -2,33% | 3,4000 | 3,4800 | 3,3600 | 660 | 2.228,80 |
| 02/10/2007 | 3,4400 | -0,58% | 3,4600 | 3,4800 | 3,3400 | 6.392 | 21.694,00 |
| 01/10/2007 | 3,4600 | -0,57% | 3,4600 | 3,4600 | 3,4200 | 731 | 2.510,53 |
| 28/9/2007 | 3,4800 | -2,79% | 3,5000 | 3,5600 | 3,4000 | 4.427 | 15.524,84 |
| 27/9/2007 | 3,5800 | 1,13% | 3,8000 | 3,8800 | 3,4600 | 6.998 | 25.039,18 |
| 26/9/2007 | 3,5400 | 1,14% | 3,6000 | 3,8000 | 3,4200 | 5.963 | 20.847,16 |
| 25/9/2007 | 3,5000 | 1,16% | 3,3600 | 3,5000 | 3,3600 | 5.825 | 20.230,50 |
| 24/9/2007 | 3,4600 | -1,70% | 3,5200 | 3,5800 | 3,4000 | 8.033 | 27.659,10 |
| 21/9/2007 | 3,5200 | -1,12% | 3,6000 | 3,6000 | 3,4600 | 4.448 | 15.605,10 |
| 20/9/2007 | 3,5600 | -0,56% | 3,5400 | 3,6000 | 3,4200 | 12.480 | 43.686,90 |
| 19/9/2007 | 3,5800 | 2,29% | 3,5800 | 3,6000 | 3,4200 | 5.992 | 21.237,42 |
| 18/9/2007 | 3,5000 | 2,94% | 3,4400 | 3,6000 | 3,2800 | 4.836 | 16.721,82 |
| 17/9/2007 | 3,4000 | -0,58% | 3,4200 | 3,4400 | 3,3200 | 6.488 | 22.024,75 |
| 14/9/2007 | 3,4200 | 1,18% | 3,4400 | 3,4600 | 3,2600 | 7.125 | 23.995,30 |
| 13/9/2007 | 3,3800 | 1,20% | 3,3400 | 3,4200 | 3,2600 | 5.540 | 18.387,30 |
| 12/9/2007 | 3,3400 | 0,60% | 3,3000 | 3,4400 | 3,2800 | 7.091 | 23.972,94 |
| 11/9/2007 | 3,3200 | 1,84% | 3,3000 | 3,3400 | 3,2000 | 5.305 | 17.588,04 |
| 10/9/2007 | 3,2600 | 0,00% | 3,3400 | 3,3400 | 3,2000 | 5.005 | 16.342,20 |
| 07/9/2007 | 3,2600 | 6,54% | 3,1400 | 3,3000 | 3,0600 | 24.873 | 79.943,64 |
| 06/9/2007 | 3,0600 | -3,16% | 3,1000 | 3,2000 | 3,0600 | 6.020 | 18.797,90 |
| 05/9/2007 | 3,1600 | -0,63% | 3,1600 | 3,2000 | 3,0800 | 1.640 | 5.171,12 |
| 04/9/2007 | 3,1800 | 0,63% | 3,1600 | 3,2000 | 3,0600 | 4.092 | 12.994,10 |
| 03/9/2007 | 3,1600 | 1,94% | 3,2000 | 3,2200 | 3,0400 | 10.438 | 32.952,19 |
| 31/8/2007 | 3,1000 | 3,33% | 3,0000 | 3,1600 | 3,0000 | 7.300 | 22.664,56 |
| 30/8/2007 | 3,0000 | -2,60% | 3,0800 | 3,0800 | 3,0000 | 7.583 | 23.075,04 |
| 29/8/2007 | 3,0800 | 7,69% | 2,7600 | 3,1400 | 2,7600 | 15.028 | 45.440,02 |
| 28/8/2007 | 2,8600 | -1,38% | 2,8000 | 2,8800 | 2,7800 | 1.969 | 5.554,08 |
| 27/8/2007 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,8600 | 3.500 | 10.080,00 |
| 24/8/2007 | 2,9000 | 5,07% | 2,9000 | 2,9000 | 2,7000 | 2.100 | 5.933,30 |
| 23/8/2007 | 2,7600 | -1,43% | 2,7800 | 2,8800 | 2,7600 | 4.199 | 11.703,52 |
| 22/8/2007 | 2,8000 | -0,71% | 2,8200 | 2,8800 | 2,7600 | 2.925 | 8.163,80 |
| 21/8/2007 | 2,8200 | 1,44% | 2,7800 | 2,8200 | 2,7800 | 1.888 | 5.294,16 |
| 20/8/2007 | 2,7800 | 4,51% | 2,6600 | 2,7800 | 2,6600 | 4.000 | 10.854,96 |
| 17/8/2007 | 2,6600 | 2,31% | 2,6200 | 2,6600 | 2,5400 | 4.875 | 12.887,90 |
| 16/8/2007 | 2,6000 | -4,41% | 2,5400 | 2,6200 | 2,4800 | 8.901 | 22.648,66 |
| 14/8/2007 | 2,7200 | -4,90% | 2,8000 | 2,9000 | 2,5800 | 38.974 | 103.500,76 |
| 13/8/2007 | 2,8600 | -3,38% | 2,9600 | 3,0800 | 2,8600 | 3.513 | 10.158,76 |
| 10/8/2007 | 2,9600 | 0,00% | 2,8200 | 2,9800 | 2,7800 | 15.850 | 46.017,30 |
| 09/8/2007 | 2,9600 | -1,99% | 3,0200 | 3,1000 | 2,8800 | 8.813 | 26.340,00 |
| 08/8/2007 | 3,0200 | 2,03% | 2,9400 | 3,1000 | 2,8800 | 26.547 | 79.841,38 |
| 07/8/2007 | 2,9600 | -1,33% | 3,0000 | 3,0400 | 2,9200 | 9.875 | 29.156,70 |
| 06/8/2007 | 3,0000 | 0,67% | 2,8600 | 3,0000 | 2,8600 | 3.525 | 10.473,50 |
| 03/8/2007 | 2,9800 | -0,67% | 2,9200 | 2,9800 | 2,9200 | 1.433 | 4.204,20 |
| 02/8/2007 | 3,0000 | 2,04% | 3,0600 | 3,0600 | 2,9200 | 2.600 | 7.719,50 |
| 01/8/2007 | 2,9400 | -2,65% | 2,8600 | 2,9800 | 2,8600 | 5.815 | 16.905,10 |
| 31/7/2007 | 3,0200 | 1,34% | 2,9400 | 3,0600 | 2,8800 | 4.673 | 13.914,82 |
| 30/7/2007 | 2,9800 | 1,36% | 2,9400 | 3,1000 | 2,8800 | 3.066 | 8.990,28 |
| 27/7/2007 | 2,9400 | -2,00% | 2,8400 | 3,0000 | 2,8400 | 4.428 | 12.942,70 |
| 26/7/2007 | 3,0000 | 4,90% | 3,0000 | 3,1400 | 2,9400 | 31.080 | 94.312,90 |
| 25/7/2007 | 2,8600 | 1,42% | 2,8200 | 2,8800 | 2,7600 | 4.059 | 11.556,56 |
| 24/7/2007 | 2,8200 | -1,40% | 2,8200 | 2,8200 | 2,8200 | 500 | 1.410,00 |
| 23/7/2007 | 2,8600 | -4,03% | 2,9200 | 2,9600 | 2,8000 | 14.598 | 41.745,72 |
| 20/7/2007 | 2,9800 | -3,87% | 3,0200 | 3,1600 | 2,9400 | 21.113 | 62.943,36 |
| 19/7/2007 | 3,1000 | 0,65% | 3,1000 | 3,1000 | 3,0400 | 2.005 | 6.197,70 |
| 18/7/2007 | 3,0800 | 3,36% | 2,9800 | 3,1000 | 2,9800 | 19.925 | 61.005,00 |
| 17/7/2007 | 2,9800 | -2,61% | 3,1000 | 3,1200 | 2,8600 | 11.725 | 34.413,20 |
| 16/7/2007 | 3,0600 | 2,00% | 3,0000 | 3,1600 | 2,8600 | 11.003 | 33.065,50 |
| 13/7/2007 | 3,0000 | 0,00% | 2,9600 | 3,0400 | 2,9200 | 24.007 | 71.428,23 |
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.% |
|---|