| 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
BYTE COMPUTER ΑΒΕΕ (ΒΥΤΕ)
3,4950 €
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 |
|---|---|---|---|---|---|---|---|
| 15/7/2009 | 1,0500 | -3,67% | 1,1200 | 1,1300 | 1,0500 | 12.460 | ,00 |
| 14/7/2009 | 1,0900 | 3,81% | 1,0700 | 1,1200 | 1,0500 | 1.601 | ,00 |
| 13/7/2009 | 1,0500 | 0,00% | 1,0600 | 1,0700 | 1,0300 | 4.080 | ,00 |
| 10/7/2009 | 1,0500 | -5,41% | 1,1300 | 1,1300 | 1,0400 | 1.900 | ,00 |
| 09/7/2009 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,1100 | 200 | ,00 |
| 08/7/2009 | 1,0900 | 0,00% | 1,0700 | 1,1200 | 1,0500 | 1.630 | ,00 |
| 07/7/2009 | 1,0900 | 0,93% | 1,1000 | 1,1200 | 1,0900 | 1.353 | ,00 |
| 06/7/2009 | 1,0800 | -3,57% | 1,1100 | 1,1100 | 1,0700 | 3.560 | ,00 |
| 03/7/2009 | 1,1200 | -2,61% | 1,1700 | 1,1800 | 1,1100 | 3.019 | ,00 |
| 02/7/2009 | 1,1500 | -3,36% | 1,1700 | 1,1900 | 1,1500 | 1.410 | ,00 |
| 01/7/2009 | 1,1900 | 0,85% | 1,1800 | 1,2000 | 1,1500 | 281 | ,00 |
| 30/6/2009 | 1,1800 | -2,48% | 1,2300 | 1,2300 | 1,1800 | 1.537 | ,00 |
| 29/6/2009 | 1,2100 | 0,83% | 1,1900 | 1,2100 | 1,1900 | 3.820 | ,00 |
| 26/6/2009 | 1,2000 | -2,44% | 1,2200 | 1,2200 | 1,1900 | 2.740 | ,00 |
| 25/6/2009 | 1,2300 | 0,00% | 1,2000 | 1,2400 | 1,1700 | 1.629 | ,00 |
| 24/6/2009 | 1,2300 | 6,03% | 1,1500 | 1,2600 | 1,1500 | 6.290 | ,00 |
| 23/6/2009 | 1,1600 | -0,85% | 1,1900 | 1,2000 | 1,1600 | 670 | ,00 |
| 22/6/2009 | 1,1700 | -8,59% | 1,2500 | 1,2700 | 1,1600 | 6.280 | ,00 |
| 19/6/2009 | 1,2800 | 2,40% | 1,2900 | 1,3000 | 1,2800 | 930 | ,00 |
| 18/6/2009 | 1,2500 | -0,79% | 1,2500 | 1,2800 | 1,2100 | 530 | ,00 |
| 17/6/2009 | 1,2600 | -3,82% | 1,3000 | 1,3000 | 1,2500 | 4.550 | ,00 |
| 16/6/2009 | 1,3100 | 0,77% | 1,2300 | 1,3300 | 1,2300 | 8.840 | ,00 |
| 15/6/2009 | 1,3000 | -1,52% | 1,3000 | 1,3300 | 1,3000 | 8.030 | ,00 |
| 12/6/2009 | 1,3200 | -5,04% | 1,4100 | 1,4100 | 1,3100 | 2.441 | ,00 |
| 11/6/2009 | 1,3900 | 2,96% | 1,3400 | 1,4000 | 1,3200 | 13.610 | ,00 |
| 10/6/2009 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,3100 | 4.385 | ,00 |
| 09/6/2009 | 1,3400 | 1,52% | 1,3100 | 1,3400 | 1,3100 | 3.060 | ,00 |
| 05/6/2009 | 1,3200 | 3,13% | 1,3100 | 1,3500 | 1,2900 | 5.177 | ,00 |
| 04/6/2009 | 1,2800 | -0,78% | 1,2900 | 1,3100 | 1,2400 | 12.060 | ,00 |
| 03/6/2009 | 1,2900 | -1,53% | 1,3200 | 1,3300 | 1,2700 | 3.320 | ,00 |
| 02/6/2009 | 1,3100 | 3,15% | 1,2800 | 1,3100 | 1,2700 | 26.034 | ,00 |
| 01/6/2009 | 1,2700 | -2,31% | 1,3200 | 1,3200 | 1,2700 | 5.686 | ,00 |
| 29/5/2009 | 1,3000 | -0,76% | 1,3100 | 1,3300 | 1,2900 | 6.220 | ,00 |
| 28/5/2009 | 1,3100 | 3,97% | 1,2400 | 1,3200 | 1,2100 | 18.051 | ,00 |
| 27/5/2009 | 1,2600 | 4,13% | 1,2200 | 1,2600 | 1,2200 | 1.650 | ,00 |
| 26/5/2009 | 1,2100 | -0,82% | 1,2300 | 1,2400 | 1,1800 | 19.968 | ,00 |
| 25/5/2009 | 1,2200 | 0,83% | 1,2100 | 1,2400 | 1,1700 | 15.932 | ,00 |
| 22/5/2009 | 1,2100 | 3,42% | 1,1800 | 1,2100 | 1,1800 | 16.549 | ,00 |
| 21/5/2009 | 1,1700 | -0,85% | 1,1800 | 1,2200 | 1,1600 | 5.621 | ,00 |
| 20/5/2009 | 1,1800 | 3,51% | 1,1600 | 1,1900 | 1,1500 | 9.275 | ,00 |
| 19/5/2009 | 1,1400 | 1,79% | 1,1500 | 1,1800 | 1,1200 | 6.100 | ,00 |
| 18/5/2009 | 1,1200 | 2,75% | 1,1000 | 1,1400 | 1,1000 | 4.650 | ,00 |
| 15/5/2009 | 1,0900 | -1,80% | 1,1100 | 1,1300 | 1,0900 | 9.299 | ,00 |
| 14/5/2009 | 1,1100 | -0,89% | 1,1200 | 1,1500 | 1,0900 | 5.590 | ,00 |
| 13/5/2009 | 1,1200 | -5,88% | 1,1900 | 1,2100 | 1,0900 | 16.795 | ,00 |
| 12/5/2009 | 1,1900 | 1,71% | 1,1600 | 1,1900 | 1,1600 | 3.041 | ,00 |
| 11/5/2009 | 1,1700 | 1,74% | 1,1400 | 1,2100 | 1,1400 | 6.913 | ,00 |
| 08/5/2009 | 1,1500 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 1.799 | ,00 |
| 07/5/2009 | 1,1500 | -0,86% | 1,1900 | 1,2000 | 1,1300 | 10.470 | ,00 |
| 06/5/2009 | 1,1600 | 0,87% | 1,1600 | 1,1800 | 1,0900 | 38.325 | ,00 |
| 05/5/2009 | 1,1500 | 0,00% | 1,1800 | 1,1800 | 1,1300 | 8.330 | ,00 |
| 04/5/2009 | 1,1500 | -0,86% | 1,1800 | 1,1900 | 1,1400 | 9.061 | ,00 |
| 30/4/2009 | 1,1600 | 0,87% | 1,1600 | 1,2000 | 1,1400 | 29.300 | ,00 |
| 29/4/2009 | 1,1500 | 6,48% | 1,1000 | 1,1700 | 1,1000 | 22.099 | ,00 |
| 28/4/2009 | 1,0800 | -3,57% | 1,1200 | 1,1200 | 1,0800 | 3.361 | ,00 |
| 27/4/2009 | 1,1200 | 0,00% | 1,1200 | 1,1500 | 1,1100 | 6.129 | ,00 |
| 24/4/2009 | 1,1200 | 1,82% | 1,1100 | 1,1500 | 1,1100 | 17.392 | ,00 |
| 23/4/2009 | 1,1000 | 8,91% | 1,0300 | 1,1600 | 1,0200 | 60.405 | ,00 |
| 22/4/2009 | 1,0100 | 1,00% | 0,9900 | 1,0300 | 0,9900 | 5.011 | ,00 |
| 21/4/2009 | 1,0000 | -4,76% | 1,0300 | 1,0300 | 0,9900 | 2.779 | ,00 |
| 16/4/2009 | 1,0500 | 3,96% | 1,0400 | 1,0600 | 1,0200 | 15.014 | ,00 |
| 15/4/2009 | 1,0100 | 0,00% | 1,0100 | 1,0400 | 1,0000 | 7.651 | ,00 |
| 14/4/2009 | 1,0100 | 1,00% | 1,0200 | 1,0700 | 1,0000 | 16.991 | ,00 |
| 09/4/2009 | 1,0000 | 3,09% | 1,0000 | 1,0000 | 1,0000 | 100 | ,00 |
| 08/4/2009 | 0,9700 | 5,43% | 0,9100 | 0,9700 | 0,9100 | 5.830 | ,00 |
| 07/4/2009 | 0,9200 | 0,00% | 0,9100 | 0,9200 | 0,9000 | 4.620 | ,00 |
| 06/4/2009 | 0,9200 | -1,08% | 0,9300 | 0,9400 | 0,9100 | 6.820 | ,00 |
| 03/4/2009 | 0,9300 | -1,06% | 0,9300 | 0,9500 | 0,9200 | 9.682 | ,00 |
| 02/4/2009 | 0,9400 | 1,08% | 0,9200 | 0,9500 | 0,9200 | 6.255 | ,00 |
| 01/4/2009 | 0,9300 | -1,06% | 0,9300 | 0,9300 | 0,9300 | 1.560 | ,00 |
| 31/3/2009 | 0,9400 | 1,08% | 0,9300 | 0,9400 | 0,8700 | 12.760 | ,00 |
| 30/3/2009 | 0,9300 | 1,09% | 0,9200 | 0,9400 | 0,9100 | 1.840 | ,00 |
| 27/3/2009 | 0,9200 | -4,17% | 0,9600 | 0,9600 | 0,9200 | 4.400 | ,00 |
| 26/3/2009 | 0,9600 | 2,13% | 0,9200 | 0,9700 | 0,9000 | 15.941 | ,00 |
| 24/3/2009 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 2.500 | ,00 |
| 23/3/2009 | 0,9400 | 1,08% | 0,9300 | 0,9500 | 0,9100 | 6.820 | ,00 |
| 20/3/2009 | 0,9300 | -1,06% | 0,9300 | 0,9500 | 0,9200 | 4.195 | ,00 |
| 19/3/2009 | 0,9400 | 1,08% | 0,9300 | 0,9500 | 0,9300 | 9.970 | ,00 |
| 18/3/2009 | 0,9300 | 0,00% | 0,9300 | 0,9400 | 0,9200 | 3.720 | ,00 |
| 17/3/2009 | 0,9300 | 0,00% | 0,9300 | 0,9400 | 0,9100 | 2.051 | ,00 |
| 16/3/2009 | 0,9300 | -2,11% | 0,9500 | 0,9500 | 0,9300 | 2.560 | ,00 |
| 13/3/2009 | 0,9500 | 3,26% | 0,9400 | 0,9700 | 0,9100 | 2.010 | ,00 |
| 12/3/2009 | 0,9200 | -1,08% | 0,9000 | 0,9300 | 0,9000 | 4.930 | ,00 |
| 11/3/2009 | 0,9300 | 2,20% | 0,9300 | 0,9400 | 0,9100 | 7.620 | ,00 |
| 10/3/2009 | 0,9100 | 0,00% | 0,9000 | 0,9300 | 0,9000 | 9.670 | ,00 |
| 09/3/2009 | 0,9100 | 0,00% | 0,9000 | 0,9100 | 0,8600 | 5.880 | ,00 |
| 06/3/2009 | 0,9100 | -2,15% | 0,9100 | 0,9100 | 0,9100 | 540 | ,00 |
| 05/3/2009 | 0,9300 | -4,12% | 0,9500 | 0,9500 | 0,9300 | 2.690 | ,00 |
| 04/3/2009 | 0,9700 | -2,02% | 0,9900 | 0,9900 | 0,9400 | 4.280 | ,00 |
| 03/3/2009 | 0,9900 | -1,98% | 0,9700 | 0,9900 | 0,9600 | 3.950 | ,00 |
| 27/2/2009 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0000 | 410 | ,00 |
| 26/2/2009 | 1,0200 | 0,00% | 1,0000 | 1,0300 | 0,9600 | 3.505 | ,00 |
| 25/2/2009 | 1,0200 | -2,86% | 1,0500 | 1,0500 | 1,0200 | 1.849 | ,00 |
| 24/2/2009 | 1,0500 | -1,87% | 1,0300 | 1,0600 | 1,0200 | 4.870 | ,00 |
| 23/2/2009 | 1,0700 | -1,83% | 1,0500 | 1,0700 | 1,0500 | 110 | ,00 |
| 20/2/2009 | 1,0900 | -2,68% | 1,1700 | 1,1700 | 1,0300 | 2.810 | ,00 |
| 19/2/2009 | 1,1200 | 1,82% | 1,1200 | 1,1500 | 1,0900 | 2.070 | ,00 |
| 18/2/2009 | 1,1000 | -3,51% | 1,1400 | 1,1700 | 1,0800 | 5.150 | ,00 |
| 17/2/2009 | 1,1400 | -5,79% | 1,1800 | 1,1800 | 1,1000 | 4.031 | ,00 |
| 16/2/2009 | 1,2100 | 4,31% | 1,1500 | 1,2200 | 1,1500 | 32.365 | ,00 |
| 13/2/2009 | 1,1600 | 4,50% | 1,0800 | 1,1800 | 1,0800 | 15.345 | ,00 |
| 12/2/2009 | 1,1100 | 0,91% | 1,0700 | 1,1200 | 1,0500 | 1.595 | ,00 |
| 11/2/2009 | 1,1000 | -1,79% | 1,0900 | 1,1000 | 1,0500 | 4.648 | ,00 |
| 10/2/2009 | 1,1200 | 0,90% | 1,0800 | 1,1200 | 1,0800 | 1.475 | ,00 |
| 09/2/2009 | 1,1100 | 1,83% | 1,0500 | 1,1100 | 1,0500 | 440 | ,00 |
| 06/2/2009 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0900 | 200 | ,00 |
| 05/2/2009 | 1,0700 | -1,83% | 1,0500 | 1,0900 | 1,0500 | 1.475 | ,00 |
| 04/2/2009 | 1,0900 | 1,87% | 1,0500 | 1,0900 | 1,0400 | 2.100 | ,00 |
| 03/2/2009 | 1,0700 | 0,00% | 1,0800 | 1,0900 | 1,0600 | 220 | ,00 |
| 02/2/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 30/1/2009 | 1,0700 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 1.250 | ,00 |
| 29/1/2009 | 1,0700 | 3,88% | 1,0200 | 1,0700 | 1,0200 | 2.080 | ,00 |
| 28/1/2009 | 1,0300 | -2,83% | 1,0400 | 1,0500 | 1,0300 | 1.000 | ,00 |
| 27/1/2009 | 1,0600 | -0,93% | 1,0400 | 1,0700 | 1,0400 | 513 | ,00 |
| 26/1/2009 | 1,0700 | 0,00% | 1,0400 | 1,0700 | 1,0200 | 3.970 | ,00 |
| 23/1/2009 | 1,0700 | 0,00% | 1,0200 | 1,0800 | 1,0200 | 759 | ,00 |
| 22/1/2009 | 1,0700 | 0,00% | 1,0500 | 1,0800 | 1,0400 | 339 | ,00 |
| 21/1/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 50 | ,00 |
| 20/1/2009 | 1,0700 | 0,94% | 1,0300 | 1,0900 | 1,0100 | 7.172 | ,00 |
| 19/1/2009 | 1,0600 | -2,75% | 1,0900 | 1,0900 | 1,0600 | 190 | ,00 |
| 16/1/2009 | 1,0900 | 1,87% | 1,0900 | 1,1000 | 1,0500 | 3.600 | ,00 |
| 15/1/2009 | 1,0700 | -3,60% | 1,0600 | 1,0800 | 1,0600 | 1.550 | ,00 |
| 14/1/2009 | 1,1100 | -0,89% | 1,0800 | 1,1100 | 1,0600 | 3.390 | ,00 |
| 13/1/2009 | 1,1200 | 0,00% | 1,1100 | 1,1200 | 1,0700 | 1.080 | ,00 |
| 12/1/2009 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,0700 | 860 | ,00 |
| 09/1/2009 | 1,1000 | 0,92% | 1,0700 | 1,1000 | 1,0400 | 2.105 | ,00 |
| 08/1/2009 | 1,0900 | 2,83% | 1,0500 | 1,0900 | 1,0300 | 4.835 | ,00 |
| 07/1/2009 | 1,0600 | -0,93% | 1,0700 | 1,0900 | 1,0600 | 1.770 | ,00 |
| 05/1/2009 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0600 | 45.065 | ,00 |
| 02/1/2009 | 1,0600 | 0,00% | 1,0600 | 1,0900 | 1,0600 | 1.685 | ,00 |
| 31/12/2008 | 1,0600 | 0,95% | 1,0600 | 1,0700 | 1,0600 | 1.200 | ,00 |
| 30/12/2008 | 1,0500 | -0,94% | 1,0600 | 1,0700 | 1,0500 | 1.878 | ,00 |
| 29/12/2008 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0500 | 580 | ,00 |
| 24/12/2008 | 1,0500 | 0,96% | 1,0600 | 1,0600 | 1,0400 | 1.451 | ,00 |
| 23/12/2008 | 1,0400 | -0,95% | 1,0500 | 1,0600 | 1,0400 | 1.400 | ,00 |
| 22/12/2008 | 1,0500 | 0,00% | 1,0600 | 1,0600 | 1,0500 | 1.683 | ,00 |
| 19/12/2008 | 1,0500 | -3,67% | 1,0900 | 1,0900 | 1,0300 | 12.280 | ,00 |
| 18/12/2008 | 1,0900 | -1,80% | 1,1200 | 1,1200 | 1,0400 | 11.747 | ,00 |
| 17/12/2008 | 1,1100 | -0,89% | 1,0900 | 1,1200 | 1,0900 | 5.153 | ,00 |
| 16/12/2008 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,0700 | 7.565 | ,00 |
| 15/12/2008 | 1,1300 | -0,88% | 1,1500 | 1,1500 | 1,1200 | 1.200 | ,00 |
| 12/12/2008 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1300 | 2.329 | ,00 |
| 11/12/2008 | 1,1300 | -0,88% | 1,1500 | 1,1800 | 1,1300 | 1.550 | ,00 |
| 10/12/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 470 | ,00 |
| 09/12/2008 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1300 | 1.150 | ,00 |
| 08/12/2008 | 1,1700 | 1,74% | 1,1600 | 1,1800 | 1,1300 | 7.799 | ,00 |
| 05/12/2008 | 1,1500 | 2,68% | 1,1600 | 1,1600 | 1,1100 | 7.196 | ,00 |
| 04/12/2008 | 1,1200 | 0,00% | 1,1300 | 1,1300 | 1,1200 | 550 | ,00 |
| 03/12/2008 | 1,1200 | 1,82% | 1,1100 | 1,1200 | 1,0700 | 18.200 | ,00 |
| 02/12/2008 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,1000 | 2.170 | ,00 |
| 01/12/2008 | 1,1300 | -0,88% | 1,1300 | 1,1500 | 1,1100 | 21.691 | ,00 |
| 28/11/2008 | 1,1400 | -0,87% | 1,1500 | 1,1600 | 1,1200 | 8.400 | ,00 |
| 27/11/2008 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 6.150 | ,00 |
| 26/11/2008 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 5.150 | ,00 |
| 25/11/2008 | 1,1400 | -0,87% | 1,1700 | 1,1700 | 1,1200 | 1.704 | ,00 |
| 24/11/2008 | 1,1500 | 0,00% | 1,1500 | 1,1700 | 1,1500 | 4.400 | ,00 |
| 21/11/2008 | 1,1500 | 0,00% | 1,1500 | 1,1700 | 1,1400 | 2.351 | ,00 |
| 20/11/2008 | 1,1500 | 0,00% | 1,1200 | 1,1500 | 1,0600 | 5.590 | ,00 |
| 19/11/2008 | 1,1500 | 3,60% | 1,1400 | 1,1600 | 1,1300 | 16.440 | ,00 |
| 18/11/2008 | 1,1100 | -1,77% | 1,1400 | 1,1400 | 1,0800 | 6.289 | ,00 |
| 17/11/2008 | 1,1300 | -1,74% | 1,1500 | 1,1500 | 1,1200 | 5.110 | ,00 |
| 14/11/2008 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 950 | ,00 |
| 13/11/2008 | 1,1500 | 0,88% | 1,1300 | 1,1500 | 1,1200 | 8.440 | ,00 |
| 12/11/2008 | 1,1400 | 0,00% | 1,1200 | 1,1400 | 1,0400 | 9.380 | ,00 |
| 11/11/2008 | 1,1400 | -3,39% | 1,1800 | 1,1800 | 1,1300 | 1.950 | ,00 |
| 10/11/2008 | 1,1800 | 2,61% | 1,1500 | 1,2200 | 1,1500 | 9.451 | ,00 |
| 07/11/2008 | 1,1500 | -0,86% | 1,1400 | 1,1600 | 1,1400 | 5.730 | ,00 |
| 06/11/2008 | 1,1600 | -3,33% | 1,1900 | 1,1900 | 1,1500 | 6.751 | ,00 |
| 05/11/2008 | 1,2000 | 3,45% | 1,1700 | 1,2200 | 1,1400 | 31.025 | ,00 |
| 04/11/2008 | 1,1600 | 1,75% | 1,1000 | 1,1800 | 1,1000 | 14.200 | ,00 |
| 03/11/2008 | 1,1400 | 0,88% | 1,1500 | 1,1900 | 1,1300 | 24.250 | ,00 |
| 31/10/2008 | 1,1300 | 6,60% | 1,0700 | 1,1400 | 1,0600 | 26.790 | ,00 |
| 30/10/2008 | 1,0600 | 0,00% | 1,0900 | 1,1200 | 1,0200 | 49.542 | ,00 |
| 29/10/2008 | 1,0600 | 6,00% | 1,0000 | 1,0700 | 1,0000 | 15.241 | ,00 |
| 27/10/2008 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9500 | 10.260 | ,00 |
| 24/10/2008 | 1,0000 | -9,09% | 1,0500 | 1,0600 | 0,9100 | 16.310 | ,00 |
| 23/10/2008 | 1,1000 | 0,00% | 1,0800 | 1,1300 | 1,0100 | 15.610 | ,00 |
| 22/10/2008 | 1,1000 | -3,51% | 1,1000 | 1,1000 | 1,0600 | 10.796 | ,00 |
| 21/10/2008 | 1,1400 | 1,79% | 1,1400 | 1,1500 | 1,1000 | 8.990 | ,00 |
| 20/10/2008 | 1,1200 | 0,90% | 1,1200 | 1,1600 | 1,0800 | 3.810 | ,00 |
| 17/10/2008 | 1,1100 | -5,13% | 1,2000 | 1,2000 | 1,0900 | 9.920 | ,00 |
| 16/10/2008 | 1,1700 | -2,50% | 1,1500 | 1,2000 | 1,1400 | 7.990 | ,00 |
| 15/10/2008 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,1900 | 5.415 | ,00 |
| 14/10/2008 | 1,2600 | 2,44% | 1,3000 | 1,3000 | 1,2500 | 17.870 | ,00 |
| 13/10/2008 | 1,2300 | 2,50% | 1,2300 | 1,2600 | 1,2200 | 25.283 | ,00 |
| 10/10/2008 | 1,2000 | -7,69% | 1,1700 | 1,2600 | 1,1400 | 14.180 | ,00 |
| 09/10/2008 | 1,3000 | 0,00% | 1,3300 | 1,3300 | 1,3000 | 7.420 | ,00 |
| 08/10/2008 | 1,3000 | -4,41% | 1,2900 | 1,3000 | 1,2700 | 4.693 | ,00 |
| 07/10/2008 | 1,3600 | 4,62% | 1,3100 | 1,3900 | 1,2700 | 12.780 | ,00 |
| 06/10/2008 | 1,3000 | -4,41% | 1,3300 | 1,3500 | 1,2400 | 17.970 | ,00 |
| 03/10/2008 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,3500 | 1.540 | ,00 |
| 02/10/2008 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3300 | 7.568 | ,00 |
| 01/10/2008 | 1,3700 | 0,74% | 1,3700 | 1,3800 | 1,3300 | 5.930 | ,00 |
| 30/9/2008 | 1,3600 | 0,00% | 1,3300 | 1,3900 | 1,3200 | 2.220 | ,00 |
| 29/9/2008 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3400 | 3.801 | ,00 |
| 26/9/2008 | 1,4000 | -2,78% | 1,4300 | 1,4300 | 1,3600 | 2.690 | ,00 |
| 25/9/2008 | 1,4400 | 2,86% | 1,4300 | 1,4400 | 1,3900 | 1.950 | ,00 |
| 24/9/2008 | 1,4000 | -1,41% | 1,4300 | 1,4300 | 1,4000 | 1.410 | ,00 |
| 23/9/2008 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,3300 | 11.665 | ,00 |
| 22/9/2008 | 1,4200 | 0,00% | 1,4300 | 1,4400 | 1,4000 | 4.345 | ,00 |
| 19/9/2008 | 1,4200 | 4,41% | 1,4000 | 1,4600 | 1,3700 | 18.670 | ,00 |
| 18/9/2008 | 1,3600 | 3,03% | 1,3000 | 1,3800 | 1,2900 | 18.478 | ,00 |
| 17/9/2008 | 1,3200 | -1,49% | 1,3500 | 1,3500 | 1,3000 | 11.900 | ,00 |
| 16/9/2008 | 1,3400 | -3,60% | 1,3300 | 1,4500 | 1,3000 | 20.605 | ,00 |
| 15/9/2008 | 1,3900 | -4,79% | 1,4400 | 1,4400 | 1,3900 | 18.310 | ,00 |
| 12/9/2008 | 1,4600 | -2,01% | 1,4900 | 1,5500 | 1,4300 | 14.305 | ,00 |
| 11/9/2008 | 1,4900 | 0,00% | 1,4800 | 1,5400 | 1,4800 | 9.620 | ,00 |
| 10/9/2008 | 1,4900 | 2,76% | 1,4300 | 1,5400 | 1,4100 | 102.032 | ,00 |
| 09/9/2008 | 1,4500 | -7,05% | 1,5600 | 1,5600 | 1,4300 | 33.977 | ,00 |
| 08/9/2008 | 1,5600 | -1,27% | 1,6000 | 1,6000 | 1,5300 | 5.195 | ,00 |
| 05/9/2008 | 1,5800 | -1,25% | 1,5900 | 1,6100 | 1,5500 | 13.401 | ,00 |
| 04/9/2008 | 1,6000 | -3,03% | 1,6300 | 1,6400 | 1,5900 | 21.843 | ,00 |
| 03/9/2008 | 1,6500 | -2,37% | 1,6700 | 1,7100 | 1,6400 | 4.790 | ,00 |
| 02/9/2008 | 1,6900 | 0,00% | 1,6800 | 1,7000 | 1,6200 | 6.490 | ,00 |
| 01/9/2008 | 1,6900 | 1,81% | 1,6500 | 1,7100 | 1,6400 | 9.400 | ,00 |
| 29/8/2008 | 1,6600 | 3,11% | 1,6200 | 1,6800 | 1,5900 | 80.219 | ,00 |
| 28/8/2008 | 1,6100 | -6,40% | 1,7300 | 1,7300 | 1,6000 | 36.521 | ,00 |
| 27/8/2008 | 1,7200 | 4,24% | 1,6500 | 1,7800 | 1,6400 | 26.672 | ,00 |
| 26/8/2008 | 1,6500 | -0,60% | 1,6700 | 1,6700 | 1,6300 | 3.669 | ,00 |
| 25/8/2008 | 1,6600 | 0,61% | 1,6400 | 1,6700 | 1,6400 | 2.510 | ,00 |
| 22/8/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6400 | 2.703 | ,00 |
| 21/8/2008 | 1,6500 | -2,94% | 1,7000 | 1,7000 | 1,6300 | 2.657 | ,00 |
| 20/8/2008 | 1,7000 | -2,30% | 1,7500 | 1,7500 | 1,6800 | 4.070 | ,00 |
| 19/8/2008 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7400 | 400 | ,00 |
| 18/8/2008 | 1,7500 | -1,69% | 1,7600 | 1,7600 | 1,7200 | 450 | ,00 |
| 14/8/2008 | 1,7800 | 0,00% | 1,7900 | 1,7900 | 1,7600 | 200 | ,00 |
| 13/8/2008 | 1,7800 | -1,66% | 1,8000 | 1,8100 | 1,7600 | 2.671 | ,00 |
| 12/8/2008 | 1,8100 | -2,16% | 1,8500 | 1,8500 | 1,7800 | 4.989 | ,00 |
| 11/8/2008 | 1,8500 | -1,07% | 1,9000 | 1,9000 | 1,8000 | 8.650 | ,00 |
| 08/8/2008 | 1,8700 | -1,06% | 1,9000 | 1,9000 | 1,8100 | 2.290 | ,00 |
| 07/8/2008 | 1,8900 | 1,07% | 1,8700 | 1,9200 | 1,8200 | 5.463 | ,00 |
| 06/8/2008 | 1,8700 | 0,00% | 1,8300 | 1,9100 | 1,8300 | 9.390 | ,00 |
| 05/8/2008 | 1,8700 | 2,19% | 1,8500 | 1,9100 | 1,8500 | 7.420 | ,00 |
| 04/8/2008 | 1,8300 | 0,55% | 1,8300 | 1,8600 | 1,8000 | 5.074 | ,00 |
| 01/8/2008 | 1,8200 | 2,82% | 1,7700 | 1,8300 | 1,7200 | 2.342 | ,00 |
| 31/7/2008 | 1,7700 | 0,57% | 1,7600 | 1,7700 | 1,6900 | 3.111 | ,00 |
| 30/7/2008 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 500 | ,00 |
| 29/7/2008 | 1,7500 | 0,00% | 1,7200 | 1,7700 | 1,7000 | 474 | ,00 |
| 28/7/2008 | 1,7500 | 1,16% | 1,7200 | 1,7500 | 1,7200 | 1.060 | ,00 |
| 25/7/2008 | 1,7300 | -1,14% | 1,7400 | 1,7400 | 1,6900 | 5.290 | ,00 |
| 24/7/2008 | 1,7500 | 0,57% | 1,7100 | 1,7600 | 1,7000 | 8.787 | ,00 |
| 23/7/2008 | 1,7400 | 2,96% | 1,6900 | 1,7500 | 1,6900 | 10.876 | ,00 |
| 22/7/2008 | 1,6900 | 0,00% | 1,6900 | 1,7200 | 1,6500 | 1.550 | ,00 |
| 21/7/2008 | 1,6900 | 2,42% | 1,6600 | 1,7100 | 1,6300 | 12.521 | ,00 |
| 18/7/2008 | 1,6500 | 1,23% | 1,6500 | 1,6600 | 1,6500 | 4.310 | ,00 |
| 17/7/2008 | 1,6300 | 0,00% | 1,6300 | 1,6700 | 1,6000 | 30.590 | ,00 |
| 16/7/2008 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6100 | 2.500 | ,00 |
| 15/7/2008 | 1,6300 | -2,98% | 1,6000 | 1,6800 | 1,6000 | 1.625 | ,00 |
| 14/7/2008 | 1,6800 | -1,75% | 1,6800 | 1,6800 | 1,6700 | 485 | ,00 |
| 11/7/2008 | 1,7100 | 1,79% | 1,6600 | 1,7200 | 1,6500 | 6.345 | ,00 |
| 10/7/2008 | 1,6800 | 0,60% | 1,6300 | 1,6800 | 1,6300 | 2.480 | ,00 |
| 09/7/2008 | 1,6700 | -0,60% | 1,6800 | 1,6900 | 1,6600 | 5.360 | ,00 |
| 08/7/2008 | 1,6800 | 1,20% | 1,6200 | 1,6800 | 1,6000 | 2.835 | ,00 |
| 07/7/2008 | 1,6600 | -2,35% | 1,6800 | 1,7200 | 1,6600 | 3.095 | ,00 |
| 04/7/2008 | 1,7000 | -1,16% | 1,7200 | 1,7200 | 1,7000 | 1.320 | ,00 |
| 03/7/2008 | 1,7200 | 2,38% | 1,6400 | 1,7200 | 1,6400 | 6.605 | ,00 |
| 02/7/2008 | 1,6800 | -3,45% | 1,7200 | 1,7200 | 1,6500 | 5.540 | ,00 |
| 01/7/2008 | 1,7400 | -4,92% | 1,7900 | 1,8200 | 1,7400 | 1.045 | ,00 |
| 30/6/2008 | 1,8300 | -3,17% | 1,8700 | 1,8700 | 1,8000 | 4.900 | ,00 |
| 27/6/2008 | 1,8900 | 2,16% | 1,7900 | 1,9200 | 1,7800 | 21.106 | ,00 |
| 26/6/2008 | 1,8500 | -2,12% | 1,8800 | 1,8900 | 1,8200 | 16.070 | ,00 |
| 25/6/2008 | 1,8900 | -0,53% | 1,9200 | 1,9400 | 1,8800 | 14.881 | ,00 |
| 24/6/2008 | 1,9000 | -2,56% | 1,9200 | 1,9200 | 1,8600 | 9.605 | ,00 |
| 23/6/2008 | 1,9500 | -1,02% | 1,9400 | 1,9600 | 1,9300 | 2.470 | ,00 |
| 20/6/2008 | 1,9700 | -1,50% | 2,0000 | 2,0000 | 1,9300 | 10.710 | ,00 |
| 19/6/2008 | 2,0000 | -1,48% | 2,0000 | 2,0000 | 1,9800 | 2.190 | ,00 |
| 18/6/2008 | 2,0300 | 1,50% | 1,9800 | 2,0300 | 1,9800 | 2.070 | ,00 |
| 17/6/2008 | 2,0000 | -2,44% | 2,0300 | 2,0500 | 2,0000 | 6.070 | ,00 |
| 13/6/2008 | 2,0500 | 0,99% | 2,0300 | 2,0500 | 1,9800 | 12.640 | ,00 |
| 12/6/2008 | 2,0300 | 1,50% | 2,0000 | 2,0400 | 2,0000 | 5.903 | ,00 |
| 11/6/2008 | 2,0000 | -0,50% | 2,0300 | 2,0300 | 1,9900 | 10.000 | ,00 |
| 10/6/2008 | 2,0100 | -5,19% | 2,0800 | 2,0800 | 2,0000 | 13.880 | ,00 |
| 09/6/2008 | 2,1200 | -1,40% | 2,0900 | 2,1200 | 2,0200 | 9.651 | ,00 |
| 06/6/2008 | 2,1500 | -0,46% | 2,1500 | 2,2200 | 2,1300 | 5.400 | ,00 |
| 05/6/2008 | 2,1600 | -1,82% | 2,1700 | 2,1800 | 2,1600 | 2.450 | ,00 |
| 04/6/2008 | 2,2000 | -1,79% | 2,2000 | 2,2200 | 2,1400 | 5.080 | ,00 |
| 03/6/2008 | 2,2400 | 1,82% | 2,1900 | 2,2400 | 2,1600 | 3.300 | ,00 |
| 02/6/2008 | 2,2000 | 0,46% | 2,1500 | 2,2000 | 2,1500 | 4.000 | ,00 |
| 30/5/2008 | 2,1900 | 6,83% | 2,0500 | 2,2100 | 2,0500 | 14.995 | ,00 |
| 29/5/2008 | 2,0500 | -0,49% | 2,1000 | 2,1100 | 2,0500 | 10.750 | ,00 |
| 28/5/2008 | 2,0600 | 0,98% | 2,0500 | 2,0900 | 2,0500 | 1.970 | ,00 |
| 27/5/2008 | 2,0400 | -2,86% | 2,1000 | 2,1000 | 2,0300 | 13.127 | ,00 |
| 26/5/2008 | 2,1000 | -1,87% | 2,1200 | 2,1200 | 2,0800 | 5.040 | ,00 |
| 23/5/2008 | 2,1400 | -0,47% | 2,1400 | 2,1500 | 2,1400 | 1.370 | ,00 |
| 22/5/2008 | 2,1500 | -1,83% | 2,1600 | 2,1900 | 2,1300 | 3.512 | ,00 |
| 21/5/2008 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1000 | 2.340 | ,00 |
| 20/5/2008 | 2,1900 | 0,46% | 2,2000 | 2,2000 | 2,1400 | 1.944 | ,00 |
| 19/5/2008 | 2,1800 | 0,46% | 2,2000 | 2,2100 | 2,1700 | 9.239 | ,00 |
| 16/5/2008 | 2,1700 | 0,46% | 2,1800 | 2,2100 | 2,1500 | 7.541 | ,00 |
| 15/5/2008 | 2,1600 | 0,93% | 2,1600 | 2,1800 | 2,1400 | 3.019 | ,00 |
| 14/5/2008 | 2,1400 | -1,83% | 2,2000 | 2,2000 | 2,1400 | 9.556 | ,00 |
| 13/5/2008 | 2,1800 | 0,46% | 2,1700 | 2,2400 | 2,1600 | 7.420 | ,00 |
| 12/5/2008 | 2,1700 | -1,36% | 2,2200 | 2,2200 | 2,1500 | 5.950 | ,00 |
| 09/5/2008 | 2,2000 | -2,65% | 2,2600 | 2,2600 | 2,1800 | 12.999 | ,00 |
| 08/5/2008 | 2,2600 | 3,20% | 2,1900 | 2,2800 | 2,1900 | 54.827 | ,00 |
| 07/5/2008 | 2,1900 | 0,46% | 2,2000 | 2,2000 | 2,1700 | 11.006 | ,00 |
| 06/5/2008 | 2,1800 | -1,36% | 2,2000 | 2,2000 | 2,1400 | 6.155 | ,00 |
| 05/5/2008 | 2,2100 | 0,45% | 2,1600 | 2,2100 | 2,1600 | 7.073 | ,00 |
| 02/5/2008 | 2,2000 | 2,80% | 2,1400 | 2,2000 | 2,1400 | 22.074 | ,00 |
| 30/4/2008 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,0800 | 2.042 | ,00 |
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.% |
|---|