| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΓΕΝΙΚΗ ΤΡΑΠΕΖΑ (ΓΤΕ)
4,9800 €
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 |
|---|---|---|---|---|---|---|---|
| 18/11/2008 | 29,2900 | -2,82% | 30,1400 | 30,1400 | 28,4400 | 4.997 | ,00 |
| 17/11/2008 | 30,1400 | -7,69% | 32,9500 | 32,9500 | 29,8500 | 7.438 | ,00 |
| 14/11/2008 | 32,6500 | 2,58% | 34,0700 | 34,0700 | 32,0900 | 10.390 | ,00 |
| 13/11/2008 | 31,8300 | -3,40% | 32,6500 | 32,6500 | 31,5300 | 5.704 | ,00 |
| 12/11/2008 | 32,9500 | 3,52% | 32,6500 | 33,8000 | 31,2600 | 7.680 | ,00 |
| 11/11/2008 | 31,8300 | -8,09% | 33,5100 | 34,0700 | 31,5300 | 11.188 | ,00 |
| 10/11/2008 | 34,6300 | 2,46% | 35,4800 | 36,9000 | 34,3600 | 14.381 | ,00 |
| 07/11/2008 | 33,8000 | 17,65% | 32,6500 | 36,9000 | 30,7000 | 37.774 | ,00 |
| 06/11/2008 | 28,7300 | -12,01% | 31,8300 | 31,8300 | 28,7300 | 8.305 | ,00 |
| 05/11/2008 | 32,6500 | -4,17% | 34,0700 | 34,6300 | 32,6500 | 12.236 | ,00 |
| 04/11/2008 | 34,0700 | 4,35% | 33,5100 | 34,3600 | 32,3900 | 8.215 | ,00 |
| 03/11/2008 | 32,6500 | 8,33% | 30,4100 | 33,5100 | 30,4100 | 7.884 | ,00 |
| 31/10/2008 | 30,1400 | 0,00% | 30,4100 | 31,5300 | 30,1400 | 9.669 | ,00 |
| 30/10/2008 | 30,1400 | 0,97% | 30,1400 | 31,8300 | 29,8500 | 8.301 | ,00 |
| 29/10/2008 | 29,8500 | 13,97% | 28,4400 | 31,2600 | 28,4400 | 14.461 | ,00 |
| 27/10/2008 | 26,1900 | 6,85% | 22,5300 | 27,0500 | 22,2400 | 11.869 | ,00 |
| 24/10/2008 | 24,5100 | -14,69% | 28,4400 | 28,4400 | 22,5300 | 26.743 | ,00 |
| 23/10/2008 | 28,7300 | -9,74% | 31,8300 | 32,0900 | 28,4400 | 26.817 | ,00 |
| 22/10/2008 | 31,8300 | -8,85% | 34,0700 | 34,0700 | 31,8300 | 10.508 | ,00 |
| 21/10/2008 | 34,9200 | -3,11% | 37,7300 | 37,7300 | 34,3600 | 11.687 | ,00 |
| 20/10/2008 | 36,0400 | -0,83% | 38,8700 | 38,8700 | 35,4800 | 6.576 | ,00 |
| 17/10/2008 | 36,3400 | -7,15% | 39,9900 | 40,2600 | 36,3400 | 6.994 | ,00 |
| 16/10/2008 | 39,1400 | -3,50% | 38,0200 | 40,2600 | 37,4600 | 5.288 | ,00 |
| 15/10/2008 | 40,5600 | -10,54% | 45,3400 | 45,3400 | 40,5600 | 4.978 | ,00 |
| 14/10/2008 | 45,3400 | 2,56% | 46,7500 | 47,8700 | 45,3400 | 6.584 | ,00 |
| 13/10/2008 | 44,2100 | 10,55% | 44,2100 | 45,3400 | 43,0900 | 5.320 | ,00 |
| 10/10/2008 | 39,9900 | -8,95% | 40,2600 | 41,6800 | 39,1400 | 8.098 | ,00 |
| 09/10/2008 | 43,9200 | 3,27% | 42,5300 | 44,7700 | 42,2400 | 4.689 | ,00 |
| 08/10/2008 | 42,5300 | -4,38% | 40,5600 | 45,3400 | 40,5600 | 9.031 | ,00 |
| 07/10/2008 | 44,4800 | 0,61% | 44,2100 | 46,4600 | 43,0900 | 5.636 | ,00 |
| 06/10/2008 | 44,2100 | -10,31% | 46,7500 | 47,3100 | 44,2100 | 5.045 | ,00 |
| 03/10/2008 | 49,2900 | -0,52% | 48,7300 | 49,5500 | 47,8700 | 2.305 | ,00 |
| 02/10/2008 | 49,5500 | 2,31% | 49,5500 | 50,4100 | 48,7300 | 2.791 | ,00 |
| 01/10/2008 | 48,4300 | -1,14% | 52,0900 | 52,0900 | 48,4300 | 2.187 | ,00 |
| 30/9/2008 | 48,9900 | 0,53% | 45,9000 | 50,1200 | 45,9000 | 11.356 | ,00 |
| 29/9/2008 | 48,7300 | -8,93% | 52,0900 | 52,0900 | 48,7300 | 4.974 | ,00 |
| 26/9/2008 | 53,5100 | -2,57% | 54,9200 | 54,9200 | 52,9400 | 2.367 | ,00 |
| 25/9/2008 | 54,9200 | 1,57% | 56,0400 | 56,0400 | 53,5100 | 2.870 | ,00 |
| 24/9/2008 | 54,0700 | 1,05% | 54,9200 | 55,1900 | 52,9400 | 3.650 | ,00 |
| 23/9/2008 | 53,5100 | -5,46% | 56,6000 | 56,6000 | 52,0900 | 3.187 | ,00 |
| 22/9/2008 | 56,6000 | -4,29% | 59,1400 | 60,2600 | 55,1900 | 2.977 | ,00 |
| 19/9/2008 | 59,1400 | 22,80% | 50,1200 | 60,2600 | 49,8500 | 21.974 | ,00 |
| 18/9/2008 | 48,1600 | 1,80% | 45,9000 | 48,7300 | 45,9000 | 4.404 | ,00 |
| 17/9/2008 | 47,3100 | 0,62% | 49,5500 | 49,8500 | 46,7500 | 3.633 | ,00 |
| 16/9/2008 | 47,0200 | -4,61% | 48,4300 | 50,1200 | 46,7500 | 4.184 | ,00 |
| 15/9/2008 | 49,2900 | -6,89% | 52,9400 | 52,9400 | 49,2900 | 5.702 | ,00 |
| 12/9/2008 | 52,9400 | -4,58% | 56,3100 | 56,6000 | 52,9400 | 3.690 | ,00 |
| 11/9/2008 | 55,4800 | -4,38% | 58,0200 | 58,2900 | 54,9200 | 1.592 | ,00 |
| 10/9/2008 | 58,0200 | -2,81% | 59,7000 | 59,7000 | 57,7200 | 1.282 | ,00 |
| 09/9/2008 | 59,7000 | -3,21% | 62,2400 | 62,5000 | 59,7000 | 3.092 | ,00 |
| 08/9/2008 | 61,6800 | 0,93% | 63,0900 | 63,0900 | 61,1100 | 1.385 | ,00 |
| 05/9/2008 | 61,1100 | -1,82% | 60,8200 | 61,9400 | 60,5500 | 3.036 | ,00 |
| 04/9/2008 | 62,2400 | -2,63% | 63,9200 | 63,9200 | 61,9400 | 2.480 | ,00 |
| 03/9/2008 | 63,9200 | -1,31% | 63,6500 | 64,7700 | 63,3600 | 2.209 | ,00 |
| 02/9/2008 | 64,7700 | 2,66% | 62,2400 | 64,7700 | 61,9400 | 2.392 | ,00 |
| 01/9/2008 | 63,0900 | -0,88% | 63,0900 | 63,9200 | 62,2400 | 831 | ,00 |
| 29/8/2008 | 63,6500 | -3,84% | 66,7500 | 66,7500 | 63,6500 | 2.891 | ,00 |
| 28/8/2008 | 66,1900 | 1,32% | 66,1900 | 66,7500 | 65,3300 | 1.197 | ,00 |
| 27/8/2008 | 65,3300 | 0,00% | 65,3300 | 65,8900 | 65,3300 | 1.476 | ,00 |
| 26/8/2008 | 65,3300 | 0,00% | 64,7700 | 66,1900 | 64,7700 | 356 | ,00 |
| 25/8/2008 | 65,3300 | -2,94% | 66,1900 | 66,4500 | 65,3300 | 923 | ,00 |
| 22/8/2008 | 67,3100 | 3,49% | 66,1900 | 67,3100 | 65,0400 | 839 | ,00 |
| 21/8/2008 | 65,0400 | -3,37% | 67,3100 | 67,3100 | 64,7700 | 1.194 | ,00 |
| 20/8/2008 | 67,3100 | 0,84% | 67,3100 | 67,5800 | 67,3100 | 597 | ,00 |
| 19/8/2008 | 66,7500 | -1,23% | 67,5800 | 67,8700 | 66,4500 | 468 | ,00 |
| 18/8/2008 | 67,5800 | 0,40% | 67,3100 | 67,5800 | 66,1900 | 960 | ,00 |
| 14/8/2008 | 67,3100 | 1,69% | 66,4500 | 67,5800 | 66,4500 | 987 | ,00 |
| 13/8/2008 | 66,1900 | -2,48% | 67,3100 | 67,8700 | 65,3300 | 1.260 | ,00 |
| 12/8/2008 | 67,8700 | -1,24% | 67,8700 | 68,1400 | 67,3100 | 1.343 | ,00 |
| 11/8/2008 | 68,7200 | 1,25% | 69,2800 | 69,2800 | 67,3100 | 846 | ,00 |
| 08/8/2008 | 67,8700 | -1,24% | 70,1100 | 70,1100 | 67,5800 | 1.064 | ,00 |
| 07/8/2008 | 68,7200 | 0,00% | 68,7200 | 68,9900 | 67,8700 | 298 | ,00 |
| 06/8/2008 | 68,7200 | 1,25% | 68,7200 | 68,9900 | 67,5800 | 1.975 | ,00 |
| 05/8/2008 | 67,8700 | 0,00% | 67,8700 | 68,7200 | 67,3100 | 613 | ,00 |
| 04/8/2008 | 67,8700 | 0,00% | 68,9900 | 68,9900 | 67,8700 | 447 | ,00 |
| 01/8/2008 | 67,8700 | 0,00% | 67,8700 | 68,7200 | 67,5800 | 759 | ,00 |
| 31/7/2008 | 67,8700 | 0,00% | 68,9900 | 68,9900 | 67,3100 | 627 | ,00 |
| 30/7/2008 | 67,8700 | 0,83% | 68,1400 | 68,7200 | 67,3100 | 519 | ,00 |
| 29/7/2008 | 67,3100 | -2,05% | 66,7500 | 67,8700 | 66,7500 | 1.013 | ,00 |
| 28/7/2008 | 68,7200 | 2,09% | 66,7500 | 68,7200 | 66,7500 | 1.445 | ,00 |
| 25/7/2008 | 67,3100 | -1,22% | 68,1400 | 68,1400 | 65,8900 | 2.935 | ,00 |
| 24/7/2008 | 68,1400 | 2,54% | 67,3100 | 68,1400 | 66,7500 | 1.376 | ,00 |
| 23/7/2008 | 66,4500 | 0,85% | 65,8900 | 67,5800 | 65,8900 | 942 | ,00 |
| 22/7/2008 | 65,8900 | -2,50% | 65,0400 | 67,3100 | 65,0400 | 436 | ,00 |
| 21/7/2008 | 67,5800 | 1,24% | 68,7200 | 68,7200 | 66,7500 | 917 | ,00 |
| 18/7/2008 | 66,7500 | 0,45% | 68,1400 | 68,1400 | 65,8900 | 2.532 | ,00 |
| 17/7/2008 | 66,4500 | 2,59% | 67,3100 | 67,3100 | 65,8900 | 2.257 | ,00 |
| 16/7/2008 | 64,7700 | -0,42% | 65,3300 | 66,4500 | 62,2400 | 4.512 | ,00 |
| 15/7/2008 | 65,0400 | -4,55% | 67,8700 | 68,1400 | 64,7700 | 4.447 | ,00 |
| 14/7/2008 | 68,1400 | 0,00% | 68,1400 | 68,9900 | 67,3100 | 1.859 | ,00 |
| 11/7/2008 | 68,1400 | -0,84% | 69,2800 | 69,2800 | 67,5800 | 1.867 | ,00 |
| 10/7/2008 | 68,7200 | 0,00% | 67,8700 | 70,1100 | 66,7500 | 3.983 | ,00 |
| 09/7/2008 | 68,7200 | 2,95% | 68,1400 | 68,9900 | 68,1400 | 1.091 | ,00 |
| 08/7/2008 | 66,7500 | -1,23% | 67,5800 | 67,5800 | 65,0400 | 1.682 | ,00 |
| 07/7/2008 | 67,5800 | 0,00% | 68,1400 | 68,9900 | 67,5800 | 1.859 | ,00 |
| 04/7/2008 | 67,5800 | 2,10% | 65,8900 | 68,9900 | 65,3300 | 2.331 | ,00 |
| 03/7/2008 | 66,1900 | 1,32% | 65,3300 | 66,4500 | 63,0900 | 3.897 | ,00 |
| 02/7/2008 | 65,3300 | -3,33% | 67,5800 | 68,9900 | 65,0400 | 3.046 | ,00 |
| 01/7/2008 | 67,5800 | -4,37% | 69,2800 | 69,2800 | 67,5800 | 5.938 | ,00 |
| 30/6/2008 | 70,6700 | 2,44% | 70,4100 | 70,6700 | 68,1400 | 7.053 | ,00 |
| 27/6/2008 | 68,9900 | -1,22% | 69,2800 | 69,2800 | 67,8700 | 5.978 | ,00 |
| 26/6/2008 | 69,8400 | -2,76% | 71,2300 | 71,8200 | 69,2800 | 4.381 | ,00 |
| 25/6/2008 | 71,8200 | 2,84% | 70,6700 | 71,8200 | 70,1100 | 5.874 | ,00 |
| 24/6/2008 | 69,8400 | -0,39% | 70,1100 | 70,4100 | 67,8700 | 10.036 | ,00 |
| 23/6/2008 | 70,1100 | -0,43% | 69,2800 | 70,4100 | 68,9900 | 6.339 | ,00 |
| 20/6/2008 | 70,4100 | 0,82% | 70,4100 | 70,6700 | 69,8400 | 6.510 | ,00 |
| 19/6/2008 | 69,8400 | -0,39% | 69,2800 | 70,6700 | 68,7200 | 6.690 | ,00 |
| 18/6/2008 | 70,1100 | 1,62% | 68,9900 | 70,6700 | 68,7200 | 6.214 | ,00 |
| 17/6/2008 | 68,9900 | 4,70% | 66,1900 | 68,9900 | 66,1900 | 7.234 | ,00 |
| 13/6/2008 | 65,8900 | 1,31% | 65,8900 | 66,4500 | 63,9200 | 5.249 | ,00 |
| 12/6/2008 | 65,0400 | 2,18% | 64,4800 | 65,3300 | 63,9200 | 4.841 | ,00 |
| 11/6/2008 | 63,6500 | -0,42% | 63,9200 | 66,1900 | 63,3600 | 6.818 | ,00 |
| 10/6/2008 | 63,9200 | -4,24% | 66,1900 | 66,7500 | 63,9200 | 3.804 | ,00 |
| 09/6/2008 | 66,7500 | 0,85% | 65,0400 | 67,5800 | 64,4800 | 4.924 | ,00 |
| 06/6/2008 | 66,1900 | -2,06% | 68,7200 | 68,9900 | 66,1900 | 5.786 | ,00 |
| 05/6/2008 | 67,5800 | -2,45% | 69,8400 | 69,8400 | 67,3100 | 8.135 | ,00 |
| 04/6/2008 | 69,2800 | -1,60% | 69,2800 | 70,1100 | 68,1400 | 2.302 | ,00 |
| 03/6/2008 | 70,4100 | 2,46% | 67,5800 | 70,4100 | 67,5800 | 7.707 | ,00 |
| 02/6/2008 | 68,7200 | 1,25% | 69,2800 | 69,2800 | 67,3100 | 3.786 | ,00 |
| 30/5/2008 | 67,8700 | -1,62% | 68,9900 | 69,2800 | 67,8700 | 4.032 | ,00 |
| 29/5/2008 | 68,9900 | -0,42% | 70,4100 | 70,4100 | 68,7200 | 2.395 | ,00 |
| 28/5/2008 | 69,2800 | 0,81% | 68,9900 | 70,1100 | 68,9900 | 1.346 | ,00 |
| 27/5/2008 | 68,7200 | -0,81% | 69,2800 | 70,1100 | 68,7200 | 954 | ,00 |
| 26/5/2008 | 69,2800 | 0,00% | 69,2800 | 71,2300 | 68,9900 | 3.722 | ,00 |
| 23/5/2008 | 69,2800 | 0,00% | 69,2800 | 70,4100 | 68,9900 | 2.614 | ,00 |
| 22/5/2008 | 69,2800 | -3,15% | 70,4100 | 70,6700 | 68,9900 | 7.988 | ,00 |
| 21/5/2008 | 71,5300 | -0,78% | 72,0900 | 72,6500 | 70,6700 | 3.345 | ,00 |
| 20/5/2008 | 72,0900 | -1,17% | 74,0600 | 74,3300 | 71,8200 | 3.513 | ,00 |
| 19/5/2008 | 72,9400 | 1,18% | 72,0900 | 74,0600 | 72,0900 | 4.096 | ,00 |
| 16/5/2008 | 72,0900 | -1,92% | 72,9400 | 73,5000 | 72,0900 | 4.276 | ,00 |
| 15/5/2008 | 73,5000 | 1,96% | 72,6500 | 73,5000 | 71,5300 | 4.035 | ,00 |
| 14/5/2008 | 72,0900 | -1,17% | 72,9400 | 73,2100 | 72,0900 | 2.922 | ,00 |
| 13/5/2008 | 72,9400 | 0,00% | 73,2100 | 73,5000 | 71,8200 | 4.447 | ,00 |
| 12/5/2008 | 72,9400 | -1,51% | 74,9200 | 74,9200 | 72,0900 | 2.106 | ,00 |
| 09/5/2008 | 74,0600 | -1,15% | 74,9200 | 74,9200 | 73,2100 | 2.448 | ,00 |
| 08/5/2008 | 74,9200 | 1,16% | 72,9400 | 76,3100 | 72,9400 | 7.573 | ,00 |
| 07/5/2008 | 74,0600 | 1,54% | 74,3300 | 74,6200 | 72,9400 | 1.982 | ,00 |
| 06/5/2008 | 72,9400 | -2,25% | 74,6200 | 74,6200 | 72,9400 | 2.082 | ,00 |
| 05/5/2008 | 74,6200 | 0,39% | 74,6200 | 76,0400 | 74,6200 | 3.510 | ,00 |
| 02/5/2008 | 74,3300 | 1,53% | 74,3300 | 76,8700 | 74,3300 | 13.796 | ,00 |
| 30/4/2008 | 73,2100 | 0,77% | 73,5000 | 74,3300 | 72,6500 | 2.912 | ,00 |
| 29/4/2008 | 72,6500 | -0,40% | 72,9400 | 73,5000 | 71,8200 | 1.802 | ,00 |
| 24/4/2008 | 72,9400 | -0,37% | 72,9400 | 74,0600 | 72,9400 | 1.050 | ,00 |
| 23/4/2008 | 73,2100 | -1,51% | 73,5000 | 74,9200 | 72,9400 | 3.374 | ,00 |
| 22/4/2008 | 74,3300 | 0,36% | 74,6200 | 75,4800 | 73,5000 | 1.142 | ,00 |
| 21/4/2008 | 74,0600 | -1,88% | 75,4800 | 76,8700 | 73,2100 | 4.935 | ,00 |
| 18/4/2008 | 75,4800 | 2,69% | 73,5000 | 75,4800 | 72,0900 | 5.278 | ,00 |
| 17/4/2008 | 73,5000 | 1,17% | 73,5000 | 74,6200 | 72,9400 | 2.667 | ,00 |
| 16/4/2008 | 72,6500 | 1,57% | 72,6500 | 74,6200 | 72,0900 | 6.184 | ,00 |
| 15/4/2008 | 71,5300 | 4,09% | 69,8400 | 73,2100 | 67,8700 | 17.927 | ,00 |
| 14/4/2008 | 68,7200 | -1,98% | 69,2800 | 69,8400 | 67,8700 | 3.503 | ,00 |
| 11/4/2008 | 70,1100 | -4,23% | 74,0600 | 74,3300 | 70,1100 | 7.449 | ,00 |
| 10/4/2008 | 73,2100 | -3,72% | 75,7500 | 76,0400 | 73,2100 | 4.657 | ,00 |
| 09/4/2008 | 76,0400 | 3,87% | 74,6200 | 76,3100 | 74,3300 | 14.809 | ,00 |
| 08/4/2008 | 73,2100 | 0,77% | 71,5300 | 75,4800 | 71,5300 | 9.387 | ,00 |
| 07/4/2008 | 72,6500 | 0,78% | 72,9400 | 73,5000 | 72,0900 | 3.942 | ,00 |
| 04/4/2008 | 72,0900 | 0,00% | 72,0900 | 73,2100 | 71,5300 | 4.583 | ,00 |
| 03/4/2008 | 72,0900 | -2,66% | 74,0600 | 74,3300 | 71,8200 | 4.573 | ,00 |
| 02/4/2008 | 74,0600 | 0,76% | 74,0600 | 74,9200 | 72,9400 | 5.866 | ,00 |
| 01/4/2008 | 73,5000 | 1,17% | 73,2100 | 74,3300 | 72,9400 | 4.007 | ,00 |
| 31/3/2008 | 72,6500 | 1,16% | 70,1100 | 73,2100 | 70,1100 | 5.673 | ,00 |
| 28/3/2008 | 71,8200 | 2,00% | 70,4100 | 73,5000 | 70,4100 | 9.401 | ,00 |
| 27/3/2008 | 70,4100 | 0,82% | 69,8400 | 72,6500 | 68,9900 | 12.211 | ,00 |
| 26/3/2008 | 69,8400 | 5,10% | 66,4500 | 69,8400 | 66,4500 | 4.510 | ,00 |
| 20/3/2008 | 66,4500 | -5,22% | 69,8400 | 69,8400 | 66,1900 | 10.003 | ,00 |
| 19/3/2008 | 70,1100 | -1,57% | 71,2300 | 72,6500 | 69,2800 | 4.031 | ,00 |
| 18/3/2008 | 71,2300 | 2,81% | 70,4100 | 71,2300 | 69,8400 | 2.321 | ,00 |
| 17/3/2008 | 69,2800 | -5,37% | 72,0900 | 72,6500 | 68,7200 | 10.544 | ,00 |
| 14/3/2008 | 73,2100 | 1,94% | 72,6500 | 74,9200 | 71,8200 | 9.120 | ,00 |
| 13/3/2008 | 71,8200 | -3,38% | 72,6500 | 74,3300 | 71,5300 | 8.463 | ,00 |
| 12/3/2008 | 74,3300 | 1,53% | 76,0400 | 76,0400 | 74,0600 | 6.401 | ,00 |
| 11/3/2008 | 73,2100 | -0,39% | 73,2100 | 74,9200 | 72,0900 | 5.451 | ,00 |
| 07/3/2008 | 73,5000 | -4,38% | 75,4800 | 76,3100 | 72,9400 | 9.267 | ,00 |
| 06/3/2008 | 76,8700 | -1,80% | 78,2800 | 78,2800 | 76,0400 | 3.092 | ,00 |
| 03/3/2008 | 78,2800 | -3,49% | 79,9700 | 80,2600 | 77,7200 | 7.014 | ,00 |
| 29/2/2008 | 81,1100 | -3,35% | 84,2100 | 84,4800 | 81,1100 | 12.283 | ,00 |
| 28/2/2008 | 83,9200 | -1,96% | 85,3300 | 86,7400 | 82,5000 | 9.283 | ,00 |
| 27/2/2008 | 85,6000 | 1,33% | 84,4800 | 88,4300 | 83,9200 | 6.798 | ,00 |
| 26/2/2008 | 84,4800 | -1,64% | 86,7400 | 87,0100 | 84,2100 | 1.974 | ,00 |
| 25/2/2008 | 85,8900 | -2,25% | 88,4300 | 88,7000 | 85,8900 | 3.494 | ,00 |
| 22/2/2008 | 87,8700 | 2,31% | 85,0400 | 88,4300 | 84,2100 | 14.988 | ,00 |
| 21/2/2008 | 85,8900 | 5,54% | 81,3800 | 86,4500 | 81,3800 | 13.610 | ,00 |
| 20/2/2008 | 81,3800 | 0,00% | 80,2600 | 82,5000 | 79,1400 | 5.489 | ,00 |
| 19/2/2008 | 81,3800 | 0,00% | 81,6700 | 81,9400 | 79,7000 | 4.451 | ,00 |
| 18/2/2008 | 81,3800 | 1,40% | 81,3800 | 81,3800 | 79,7000 | 2.403 | ,00 |
| 15/2/2008 | 80,2600 | -0,34% | 81,6700 | 81,6700 | 79,7000 | 4.038 | ,00 |
| 14/2/2008 | 80,5300 | -1,40% | 82,7900 | 83,0600 | 80,5300 | 5.099 | ,00 |
| 13/2/2008 | 81,6700 | 0,00% | 81,6700 | 82,5000 | 80,5300 | 6.395 | ,00 |
| 12/2/2008 | 81,6700 | 0,36% | 82,5000 | 82,7900 | 81,1100 | 5.904 | ,00 |
| 11/2/2008 | 81,3800 | -0,36% | 81,6700 | 81,6700 | 79,7000 | 3.722 | ,00 |
| 08/2/2008 | 81,6700 | -1,67% | 85,0400 | 85,0400 | 81,6700 | 3.558 | ,00 |
| 07/2/2008 | 83,0600 | -1,02% | 83,0600 | 84,4800 | 81,9400 | 3.907 | ,00 |
| 06/2/2008 | 83,9200 | -0,66% | 83,0600 | 84,2100 | 81,9400 | 5.719 | ,00 |
| 05/2/2008 | 84,4800 | -1,00% | 83,6500 | 85,3300 | 83,6500 | 3.766 | ,00 |
| 04/2/2008 | 85,3300 | 1,68% | 85,0400 | 85,8900 | 84,2100 | 3.547 | ,00 |
| 01/2/2008 | 83,9200 | 1,72% | 84,2100 | 85,3300 | 83,0600 | 4.999 | ,00 |
| 31/1/2008 | 82,5000 | -2,34% | 84,2100 | 85,6000 | 81,6700 | 10.004 | ,00 |
| 30/1/2008 | 84,4800 | -1,00% | 83,6500 | 85,8900 | 82,7900 | 4.800 | ,00 |
| 29/1/2008 | 85,3300 | 2,73% | 86,4500 | 86,4500 | 84,2100 | 4.516 | ,00 |
| 28/1/2008 | 83,0600 | -6,36% | 84,2100 | 85,6000 | 83,0600 | 9.980 | ,00 |
| 25/1/2008 | 88,7000 | 1,94% | 88,1400 | 89,2600 | 85,6000 | 11.192 | ,00 |
| 24/1/2008 | 87,0100 | 10,36% | 82,7900 | 87,0100 | 80,2600 | 29.253 | ,00 |
| 23/1/2008 | 78,8400 | -4,44% | 85,6000 | 86,7400 | 78,2800 | 21.694 | ,00 |
| 22/1/2008 | 82,5000 | -1,69% | 79,9700 | 85,3300 | 77,7200 | 26.458 | ,00 |
| 21/1/2008 | 83,9200 | -7,74% | 88,7000 | 89,5500 | 83,9200 | 21.246 | ,00 |
| 18/1/2008 | 90,9600 | -0,61% | 89,5500 | 93,5000 | 89,2600 | 11.014 | ,00 |
| 17/1/2008 | 91,5200 | 2,53% | 90,9600 | 92,6500 | 89,2600 | 18.522 | ,00 |
| 16/1/2008 | 89,2600 | -1,56% | 89,2600 | 91,2300 | 87,8700 | 22.707 | ,00 |
| 15/1/2008 | 90,6700 | -3,03% | 94,3300 | 94,8900 | 90,6700 | 9.902 | ,00 |
| 14/1/2008 | 93,5000 | 0,00% | 93,5000 | 95,1800 | 92,9400 | 6.532 | ,00 |
| 11/1/2008 | 93,5000 | 0,92% | 94,0600 | 95,4500 | 89,5500 | 22.132 | ,00 |
| 10/1/2008 | 92,6500 | -5,45% | 100,5200 | 100,5200 | 92,6500 | 26.335 | ,00 |
| 09/1/2008 | 97,9900 | 0,57% | 97,4300 | 100,8200 | 96,8700 | 34.991 | ,00 |
| 08/1/2008 | 97,4300 | 3,90% | 93,7700 | 97,9900 | 93,7700 | 24.191 | ,00 |
| 07/1/2008 | 93,7700 | 3,09% | 90,6700 | 94,0600 | 89,8400 | 10.841 | ,00 |
| 04/1/2008 | 90,9600 | 0,32% | 90,9600 | 94,0600 | 90,6700 | 11.051 | ,00 |
| 03/1/2008 | 90,6700 | -1,54% | 90,6700 | 91,5200 | 90,1100 | 5.642 | ,00 |
| 02/1/2008 | 92,0900 | 0,00% | 91,2300 | 93,7700 | 91,2300 | 3.431 | ,00 |
| 31/12/2007 | 92,0900 | 2,20% | 90,6700 | 92,6500 | 90,1100 | 6.246 | 574.820,94 |
| 28/12/2007 | 90,1100 | 0,30% | 89,5500 | 93,5000 | 89,2600 | 6.865 | 631.193,80 |
| 27/12/2007 | 89,8400 | 0,00% | 90,1100 | 90,9600 | 89,8400 | 3.189 | 288.408,70 |
| 24/12/2007 | 89,8400 | 0,00% | 90,6700 | 91,2300 | 88,7000 | 2.551 | 229.811,08 |
| 21/12/2007 | 89,8400 | 0,32% | 90,9600 | 91,5200 | 89,8400 | 4.299 | 388.570,40 |
| 20/12/2007 | 89,5500 | 1,27% | 88,4300 | 91,5200 | 88,4300 | 7.386 | 665.242,32 |
| 19/12/2007 | 88,4300 | 0,00% | 88,4300 | 89,2600 | 87,0100 | 4.430 | 390.914,60 |
| 18/12/2007 | 88,4300 | 0,64% | 87,8700 | 89,5500 | 87,8700 | 8.165 | 722.678,88 |
| 17/12/2007 | 87,8700 | -2,49% | 88,4300 | 89,5500 | 87,0100 | 9.782 | 862.228,68 |
| 14/12/2007 | 90,1100 | -2,74% | 92,6500 | 94,3300 | 89,8400 | 9.378 | 859.132,46 |
| 13/12/2007 | 92,6500 | -3,79% | 96,3000 | 96,3000 | 92,6500 | 12.650 | 1.185.958,18 |
| 12/12/2007 | 96,3000 | 2,70% | 93,7700 | 97,4300 | 92,0900 | 24.648 | 2.361.646,68 |
| 11/12/2007 | 93,7700 | 2,46% | 93,7700 | 94,0600 | 90,9600 | 21.434 | 1.995.740,98 |
| 10/12/2007 | 91,5200 | 1,56% | 90,6700 | 94,3300 | 90,6700 | 13.165 | 1.222.517,94 |
| 07/12/2007 | 90,1100 | 0,00% | 90,1100 | 92,6500 | 88,7000 | 16.248 | 1.472.617,68 |
| 06/12/2007 | 90,1100 | 0,30% | 90,6700 | 94,8900 | 88,4300 | 32.117 | 2.952.167,34 |
| 05/12/2007 | 89,8400 | 12,34% | 81,3800 | 89,8400 | 79,1400 | 47.183 | 4.060.624,58 |
| 04/12/2007 | 79,9700 | -4,71% | 84,4800 | 84,4800 | 79,9700 | 7.533 | 616.481,84 |
| 03/12/2007 | 83,9200 | -1,32% | 85,0400 | 85,6000 | 83,9200 | 4.525 | 381.794,20 |
| 30/11/2007 | 85,0400 | -0,34% | 85,3300 | 87,0100 | 83,9200 | 6.745 | 574.078,10 |
| 29/11/2007 | 85,3300 | -2,89% | 89,2600 | 89,2600 | 84,4800 | 13.246 | 1.146.792,84 |
| 28/11/2007 | 87,8700 | 2,31% | 87,0100 | 88,4300 | 85,6000 | 10.775 | 942.754,30 |
| 27/11/2007 | 85,8900 | -3,78% | 87,0100 | 88,4300 | 85,3300 | 16.312 | 1.419.592,38 |
| 26/11/2007 | 89,2600 | -3,07% | 89,2600 | 90,9600 | 88,4300 | 26.568 | 2.376.300,16 |
| 23/11/2007 | 92,0900 | 2,50% | 88,4300 | 92,6500 | 88,4300 | 4.722 | ,00 |
| 22/11/2007 | 89,8400 | -1,52% | 90,6700 | 91,5200 | 89,2600 | 5.137 | 893.696,52 |
| 21/11/2007 | 91,2300 | -3,86% | 92,3500 | 93,7700 | 89,5500 | 7.859 | 717.339,40 |
| 20/11/2007 | 94,8900 | 0,00% | 96,8700 | 96,8700 | 92,0900 | 3.629 | 342.309,42 |
| 19/11/2007 | 94,8900 | -2,90% | 98,2800 | 99,1300 | 94,8900 | 3.087 | 296.304,32 |
| 16/11/2007 | 97,7200 | -1,42% | 97,4300 | 99,1300 | 96,6000 | 4.327 | 422.279,68 |
| 15/11/2007 | 99,1300 | 0,29% | 99,6900 | 99,6900 | 96,8700 | 4.116 | 403.433,50 |
| 14/11/2007 | 98,8400 | 2,64% | 97,7200 | 99,6900 | 97,4300 | 8.735 | 859.593,30 |
| 13/11/2007 | 96,3000 | -0,31% | 96,6000 | 97,9900 | 95,4500 | 6.234 | 601.987,26 |
| 12/11/2007 | 96,6000 | -0,85% | 96,8700 | 99,1300 | 96,3000 | 6.653 | 650.053,62 |
| 09/11/2007 | 97,4300 | -0,86% | 98,8400 | 100,2600 | 95,1800 | 8.840 | 858.986,52 |
| 08/11/2007 | 98,2800 | -0,57% | 97,4300 | 98,8400 | 96,3000 | 7.750 | 754.703,32 |
| 07/11/2007 | 98,8400 | 1,15% | 97,7200 | 100,5200 | 96,8700 | 13.432 | 1.322.448,98 |
| 06/11/2007 | 97,7200 | 2,67% | 95,4500 | 99,1300 | 94,0600 | 31.450 | 3.054.195,46 |
| 05/11/2007 | 95,1800 | 2,73% | 93,7700 | 96,6000 | 92,6500 | 18.265 | 1.736.192,28 |
| 02/11/2007 | 92,6500 | 0,32% | 92,3500 | 94,0600 | 91,2300 | 8.822 | 816.554,66 |
| 01/11/2007 | 92,3500 | 1,53% | 90,9600 | 95,7400 | 89,8400 | 15.959 | 1.481.293,06 |
| 31/10/2007 | 90,9600 | -0,30% | 91,2300 | 92,3500 | 90,1100 | 10.989 | 1.000.973,84 |
| 30/10/2007 | 91,2300 | -2,43% | 92,9400 | 92,9400 | 89,8400 | 15.417 | 1.408.108,62 |
| 29/10/2007 | 93,5000 | -5,40% | 99,1300 | 99,1300 | 92,3500 | 18.425 | 1.742.891,62 |
| 26/10/2007 | 98,8400 | -1,96% | 102,2300 | 102,2300 | 97,9900 | 4.337 | 431.047,08 |
| 25/10/2007 | 100,8200 | 2,89% | 98,8400 | 101,9400 | 98,2800 | 8.986 | 901.328,92 |
| 24/10/2007 | 97,9900 | 2,66% | 96,8700 | 98,8400 | 95,4500 | 8.903 | 865.169,62 |
| 23/10/2007 | 95,4500 | 2,09% | 98,2800 | 102,5000 | 94,8900 | 14.069 | 1.382.168,76 |
| 22/10/2007 | 93,5000 | -1,46% | 92,9400 | 97,7200 | 92,9400 | 25.462 | 2.427.159,82 |
| 19/10/2007 | 94,8900 | 2,10% | 93,5000 | 97,4300 | 92,9400 | 18.038 | 1.721.037,72 |
| 18/10/2007 | 92,9400 | -4,34% | 97,4300 | 103,0600 | 92,9400 | 38.514 | 3.747.470,04 |
| 17/10/2007 | 97,1600 | 9,87% | 88,7000 | 102,7900 | 87,8700 | 50.282 | 4.834.591,26 |
| 16/10/2007 | 88,4300 | 1,63% | 87,3100 | 89,2600 | 86,4500 | 19.760 | 1.738.481,38 |
| 15/10/2007 | 87,0100 | 3,68% | 84,7700 | 89,8400 | 84,4800 | 26.503 | 2.325.198,86 |
| 12/10/2007 | 83,9200 | 0,32% | 83,0600 | 85,0400 | 83,0600 | 4.221 | 354.844,20 |
| 11/10/2007 | 83,6500 | 1,39% | 82,2300 | 85,0400 | 82,2300 | 4.660 | 389.439,78 |
| 10/10/2007 | 82,5000 | -1,69% | 83,6500 | 84,7700 | 82,2300 | 7.187 | 597.018,44 |
| 09/10/2007 | 83,9200 | 0,00% | 83,9200 | 84,7700 | 83,9200 | 3.870 | 325.393,96 |
| 08/10/2007 | 83,9200 | 0,00% | 84,7700 | 85,0400 | 83,9200 | 4.846 | 409.254,38 |
| 05/10/2007 | 83,9200 | 0,00% | 84,4800 | 85,0400 | 83,9200 | 5.116 | 431.836,00 |
| 04/10/2007 | 83,9200 | 0,00% | 84,4800 | 85,6000 | 83,6500 | 3.291 | 277.291,54 |
| 03/10/2007 | 83,9200 | -0,66% | 85,6000 | 85,6000 | 83,9200 | 5.150 | 433.931,12 |
| 02/10/2007 | 84,4800 | -0,66% | 85,0400 | 86,4500 | 83,9200 | 8.563 | 727.993,02 |
| 01/10/2007 | 85,0400 | 0,00% | 85,0400 | 85,3300 | 84,4800 | 3.351 | 284.603,16 |
| 28/9/2007 | 85,0400 | -0,99% | 86,7400 | 88,1400 | 85,0400 | 12.261 | 1.059.848,40 |
| 27/9/2007 | 85,8900 | -1,63% | 87,3100 | 88,4300 | 85,0400 | 7.934 | 683.204,72 |
| 26/9/2007 | 87,3100 | 0,34% | 87,3100 | 89,2600 | 87,0100 | 6.663 | 582.314,84 |
| 25/9/2007 | 87,0100 | -3,44% | 89,8400 | 89,8400 | 87,0100 | 7.900 | 695.404,88 |
| 24/9/2007 | 90,1100 | 0,00% | 90,1100 | 90,6700 | 89,2600 | 1.252 | 113.002,06 |
| 21/9/2007 | 90,1100 | 3,21% | 87,8700 | 91,2300 | 87,5700 | 3.748 | 336.748,64 |
| 20/9/2007 | 87,3100 | 1,65% | 85,8900 | 87,5700 | 84,7700 | 2.563 | 222.799,46 |
| 19/9/2007 | 85,8900 | 0,34% | 87,0100 | 87,5700 | 85,3300 | 2.384 | 206.528,48 |
| 18/9/2007 | 85,6000 | 0,32% | 85,3300 | 85,8900 | 84,4800 | 1.438 | 122.204,66 |
| 17/9/2007 | 85,3300 | -2,27% | 88,7000 | 88,7000 | 83,9200 | 1.550 | 132.964,40 |
| 14/9/2007 | 87,3100 | 2,67% | 85,0400 | 88,1400 | 85,0400 | 3.350 | 290.871,16 |
| 13/9/2007 | 85,0400 | 0,32% | 85,6000 | 85,8900 | 83,9200 | 1.115 | 94.394,34 |
| 12/9/2007 | 84,7700 | -0,32% | 85,0400 | 86,1600 | 84,7700 | 847 | 72.356,60 |
| 11/9/2007 | 85,0400 | -0,65% | 85,8900 | 87,0100 | 85,0400 | 2.043 | 175.447,52 |
| 10/9/2007 | 85,6000 | -0,65% | 86,1600 | 86,4500 | 85,3300 | 2.705 | 231.725,12 |
| 07/9/2007 | 86,1600 | 0,00% | 86,1600 | 88,1400 | 86,1600 | 3.473 | 301.929,60 |
| 06/9/2007 | 86,1600 | -2,57% | 89,8400 | 89,8400 | 86,1600 | 4.266 | 372.449,18 |
| 05/9/2007 | 88,4300 | 0,00% | 89,2600 | 90,6700 | 88,1400 | 1.728 | 153.976,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|