| 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
ΝΤΙΟΝΙΚ Α.Ε. (ΔΙΟΝ)
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 | 20,0000 | 0,00% | 20,0000 | 20,8000 | 20,0000 | 819 | ,00 |
| 24/9/2008 | 20,0000 | 2,04% | 19,6000 | 20,4000 | 19,2000 | 1.483 | ,00 |
| 23/9/2008 | 19,6000 | -2,00% | 19,6000 | 20,0000 | 18,8000 | 1.156 | ,00 |
| 22/9/2008 | 20,0000 | 0,00% | 20,4000 | 20,4000 | 19,6000 | 719 | ,00 |
| 19/9/2008 | 20,0000 | 6,38% | 19,6000 | 20,4000 | 19,2000 | 2.573 | ,00 |
| 18/9/2008 | 18,8000 | 0,00% | 18,0000 | 19,6000 | 17,6000 | 3.633 | ,00 |
| 17/9/2008 | 18,8000 | 0,00% | 19,2000 | 19,6000 | 18,4000 | 1.975 | ,00 |
| 16/9/2008 | 18,8000 | -2,08% | 18,0000 | 19,2000 | 18,0000 | 2.519 | ,00 |
| 15/9/2008 | 19,2000 | -7,69% | 20,4000 | 20,4000 | 18,8000 | 3.501 | ,00 |
| 12/9/2008 | 20,8000 | -3,70% | 21,6000 | 22,0000 | 20,8000 | 998 | ,00 |
| 11/9/2008 | 21,6000 | -3,57% | 21,6000 | 22,4000 | 21,2000 | 1.567 | ,00 |
| 10/9/2008 | 22,4000 | 0,00% | 22,0000 | 22,8000 | 21,6000 | 1.611 | ,00 |
| 09/9/2008 | 22,4000 | -1,75% | 22,8000 | 23,6000 | 22,4000 | 1.005 | ,00 |
| 08/9/2008 | 22,8000 | 1,79% | 22,4000 | 23,2000 | 22,0000 | 1.583 | ,00 |
| 05/9/2008 | 22,4000 | -1,75% | 22,0000 | 22,8000 | 21,6000 | 1.308 | ,00 |
| 04/9/2008 | 22,8000 | -1,72% | 22,8000 | 23,2000 | 22,0000 | 1.284 | ,00 |
| 03/9/2008 | 23,2000 | 0,00% | 22,8000 | 23,6000 | 22,8000 | 882 | ,00 |
| 02/9/2008 | 23,2000 | 1,75% | 22,4000 | 23,6000 | 22,4000 | 1.308 | ,00 |
| 01/9/2008 | 22,8000 | -1,72% | 22,8000 | 23,6000 | 22,4000 | 941 | ,00 |
| 29/8/2008 | 23,2000 | 0,00% | 23,2000 | 24,0000 | 23,2000 | 877 | ,00 |
| 28/8/2008 | 23,2000 | 0,00% | 23,2000 | 23,6000 | 22,8000 | 1.646 | ,00 |
| 27/8/2008 | 23,2000 | -1,69% | 24,0000 | 24,0000 | 23,2000 | 378 | ,00 |
| 26/8/2008 | 23,6000 | 0,00% | 24,0000 | 24,0000 | 23,2000 | 1.605 | ,00 |
| 25/8/2008 | 23,6000 | -1,67% | 24,0000 | 24,0000 | 23,6000 | 1.270 | ,00 |
| 22/8/2008 | 24,0000 | 0,00% | 24,0000 | 24,4000 | 23,6000 | 2.344 | ,00 |
| 21/8/2008 | 24,0000 | -1,64% | 24,4000 | 24,4000 | 23,6000 | 742 | ,00 |
| 20/8/2008 | 24,4000 | -3,17% | 24,8000 | 25,6000 | 24,0000 | 1.702 | ,00 |
| 19/8/2008 | 25,2000 | -1,56% | 25,2000 | 25,6000 | 24,8000 | 272 | ,00 |
| 18/8/2008 | 25,6000 | 4,92% | 24,8000 | 26,0000 | 24,0000 | 3.536 | ,00 |
| 14/8/2008 | 24,4000 | 1,67% | 24,0000 | 24,4000 | 24,0000 | 440 | ,00 |
| 13/8/2008 | 24,0000 | -3,23% | 24,0000 | 24,8000 | 23,6000 | 2.109 | ,00 |
| 12/8/2008 | 24,8000 | 0,00% | 24,8000 | 25,2000 | 24,4000 | 1.570 | ,00 |
| 11/8/2008 | 24,8000 | -1,59% | 25,6000 | 25,6000 | 24,4000 | 1.762 | ,00 |
| 08/8/2008 | 25,2000 | 0,00% | 24,8000 | 25,6000 | 24,8000 | 1.371 | ,00 |
| 07/8/2008 | 25,2000 | 0,00% | 25,2000 | 25,6000 | 24,8000 | 1.278 | ,00 |
| 06/8/2008 | 25,2000 | 0,00% | 25,6000 | 26,0000 | 24,8000 | 2.299 | ,00 |
| 05/8/2008 | 25,2000 | 1,61% | 24,8000 | 25,6000 | 24,0000 | 2.030 | ,00 |
| 04/8/2008 | 24,8000 | -1,59% | 24,8000 | 25,2000 | 24,0000 | 830 | ,00 |
| 01/8/2008 | 25,2000 | 1,61% | 24,4000 | 25,2000 | 24,0000 | 1.139 | ,00 |
| 31/7/2008 | 24,8000 | 1,64% | 24,4000 | 24,8000 | 24,0000 | 1.737 | ,00 |
| 30/7/2008 | 24,4000 | 0,00% | 24,8000 | 25,2000 | 24,4000 | 967 | ,00 |
| 29/7/2008 | 24,4000 | -1,61% | 24,4000 | 24,8000 | 24,0000 | 1.922 | ,00 |
| 28/7/2008 | 24,8000 | 1,64% | 24,4000 | 24,8000 | 24,0000 | 1.323 | ,00 |
| 25/7/2008 | 24,4000 | -3,17% | 24,4000 | 24,8000 | 24,0000 | 1.513 | ,00 |
| 24/7/2008 | 25,2000 | 0,00% | 24,8000 | 25,2000 | 24,4000 | 906 | ,00 |
| 23/7/2008 | 25,2000 | 3,28% | 25,2000 | 25,2000 | 24,4000 | 2.045 | ,00 |
| 22/7/2008 | 24,4000 | -3,17% | 25,2000 | 25,2000 | 23,6000 | 1.212 | ,00 |
| 21/7/2008 | 25,2000 | 3,28% | 24,4000 | 25,2000 | 23,6000 | 2.584 | ,00 |
| 18/7/2008 | 24,4000 | 1,67% | 23,6000 | 24,4000 | 23,2000 | 1.800 | ,00 |
| 17/7/2008 | 24,0000 | 3,45% | 23,6000 | 24,4000 | 23,2000 | 3.233 | ,00 |
| 16/7/2008 | 23,2000 | -3,33% | 23,6000 | 24,0000 | 22,8000 | 2.327 | ,00 |
| 15/7/2008 | 24,0000 | -3,23% | 24,4000 | 24,8000 | 22,8000 | 3.460 | ,00 |
| 14/7/2008 | 24,8000 | -3,13% | 26,0000 | 26,0000 | 24,8000 | 1.476 | ,00 |
| 11/7/2008 | 25,6000 | -3,03% | 26,8000 | 26,8000 | 24,8000 | 3.205 | ,00 |
| 10/7/2008 | 26,4000 | 0,00% | 25,6000 | 26,8000 | 25,6000 | 1.853 | ,00 |
| 09/7/2008 | 26,4000 | 1,54% | 26,4000 | 26,8000 | 26,0000 | 2.766 | ,00 |
| 08/7/2008 | 26,0000 | -2,99% | 26,0000 | 26,4000 | 25,6000 | 2.812 | ,00 |
| 07/7/2008 | 26,8000 | 1,52% | 26,8000 | 27,2000 | 26,0000 | 1.923 | ,00 |
| 04/7/2008 | 26,4000 | -2,94% | 26,8000 | 27,6000 | 26,0000 | 4.296 | ,00 |
| 03/7/2008 | 27,2000 | 6,25% | 24,8000 | 28,0000 | 24,4000 | 6.591 | ,00 |
| 02/7/2008 | 25,6000 | -1,54% | 26,4000 | 26,8000 | 24,8000 | 3.244 | ,00 |
| 01/7/2008 | 26,0000 | -2,99% | 26,0000 | 26,8000 | 24,4000 | 4.217 | ,00 |
| 30/6/2008 | 26,8000 | 1,52% | 27,2000 | 27,2000 | 25,6000 | 3.907 | ,00 |
| 27/6/2008 | 26,4000 | -5,71% | 27,2000 | 27,6000 | 26,4000 | 2.240 | ,00 |
| 26/6/2008 | 28,0000 | -4,11% | 28,8000 | 29,6000 | 27,6000 | 1.179 | ,00 |
| 25/6/2008 | 29,2000 | 5,80% | 27,6000 | 29,6000 | 27,2000 | 7.078 | ,00 |
| 24/6/2008 | 27,6000 | 2,99% | 26,4000 | 28,0000 | 25,2000 | 5.054 | ,00 |
| 23/6/2008 | 26,8000 | -1,47% | 27,2000 | 27,2000 | 26,0000 | 3.219 | ,00 |
| 20/6/2008 | 27,2000 | 0,00% | 27,2000 | 27,6000 | 26,8000 | 1.578 | ,00 |
| 19/6/2008 | 27,2000 | 0,00% | 26,8000 | 27,2000 | 26,4000 | 2.101 | ,00 |
| 18/6/2008 | 27,2000 | 0,00% | 26,8000 | 27,2000 | 26,4000 | 2.956 | ,00 |
| 17/6/2008 | 27,2000 | 0,00% | 26,8000 | 27,6000 | 26,8000 | 1.913 | ,00 |
| 13/6/2008 | 27,2000 | 0,00% | 27,6000 | 27,6000 | 26,0000 | 6.046 | ,00 |
| 12/6/2008 | 27,2000 | -2,86% | 27,6000 | 28,0000 | 27,2000 | 4.728 | ,00 |
| 11/6/2008 | 28,0000 | 0,00% | 28,0000 | 28,4000 | 27,2000 | 4.017 | ,00 |
| 10/6/2008 | 28,0000 | -1,41% | 27,6000 | 28,4000 | 27,2000 | 5.282 | ,00 |
| 09/6/2008 | 28,4000 | -4,05% | 28,4000 | 28,8000 | 28,0000 | 6.420 | ,00 |
| 06/6/2008 | 29,6000 | 1,37% | 29,6000 | 30,4000 | 29,2000 | 4.687 | ,00 |
| 05/6/2008 | 29,2000 | 0,00% | 29,2000 | 29,6000 | 28,8000 | 4.269 | ,00 |
| 04/6/2008 | 29,2000 | -2,67% | 30,4000 | 30,4000 | 28,8000 | 5.153 | ,00 |
| 03/6/2008 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 29,2000 | 4.065 | ,00 |
| 02/6/2008 | 30,0000 | -2,60% | 30,4000 | 30,8000 | 30,0000 | 3.378 | ,00 |
| 30/5/2008 | 30,8000 | 5,48% | 30,0000 | 31,2000 | 29,6000 | 9.206 | ,00 |
| 29/5/2008 | 29,2000 | -1,35% | 30,0000 | 30,0000 | 28,8000 | 2.909 | ,00 |
| 28/5/2008 | 29,6000 | 2,78% | 29,2000 | 29,6000 | 28,8000 | 4.372 | ,00 |
| 27/5/2008 | 28,8000 | -1,37% | 29,2000 | 29,2000 | 28,0000 | 4.354 | ,00 |
| 26/5/2008 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 28,0000 | 3.003 | ,00 |
| 23/5/2008 | 29,2000 | -1,35% | 28,8000 | 29,6000 | 28,4000 | 2.851 | ,00 |
| 22/5/2008 | 29,6000 | -1,33% | 29,6000 | 30,0000 | 28,4000 | 3.511 | ,00 |
| 21/5/2008 | 30,0000 | 0,00% | 29,6000 | 30,0000 | 28,8000 | 4.347 | ,00 |
| 20/5/2008 | 30,0000 | -2,60% | 30,0000 | 30,8000 | 29,6000 | 4.822 | ,00 |
| 19/5/2008 | 30,8000 | 0,00% | 30,8000 | 31,2000 | 30,0000 | 2.771 | ,00 |
| 16/5/2008 | 30,8000 | 1,32% | 30,4000 | 31,2000 | 29,6000 | 5.699 | ,00 |
| 15/5/2008 | 30,4000 | 2,70% | 30,0000 | 30,8000 | 30,0000 | 9.921 | ,00 |
| 14/5/2008 | 29,6000 | 1,37% | 29,2000 | 30,0000 | 29,2000 | 4.736 | ,00 |
| 13/5/2008 | 29,2000 | 0,00% | 30,0000 | 30,0000 | 28,8000 | 2.880 | ,00 |
| 12/5/2008 | 29,2000 | 1,39% | 28,8000 | 29,6000 | 28,4000 | 5.168 | ,00 |
| 09/5/2008 | 28,8000 | -4,00% | 29,2000 | 29,6000 | 28,8000 | 5.110 | ,00 |
| 08/5/2008 | 30,0000 | 4,17% | 28,0000 | 30,8000 | 28,0000 | 13.969 | ,00 |
| 07/5/2008 | 28,8000 | 5,88% | 27,6000 | 29,6000 | 26,8000 | 14.895 | ,00 |
| 06/5/2008 | 27,2000 | -1,45% | 27,6000 | 28,0000 | 26,8000 | 4.842 | ,00 |
| 05/5/2008 | 27,6000 | 2,99% | 26,4000 | 28,0000 | 26,4000 | 5.719 | ,00 |
| 02/5/2008 | 26,8000 | 3,08% | 26,8000 | 26,8000 | 26,0000 | 4.507 | ,00 |
| 30/4/2008 | 26,0000 | 3,17% | 25,2000 | 26,0000 | 25,2000 | 4.452 | ,00 |
| 29/4/2008 | 25,2000 | 0,00% | 25,6000 | 26,0000 | 25,2000 | 1.564 | ,00 |
| 24/4/2008 | 25,2000 | 5,00% | 24,4000 | 25,6000 | 24,4000 | 2.713 | ,00 |
| 23/4/2008 | 24,0000 | -1,64% | 24,4000 | 24,8000 | 24,0000 | 1.475 | ,00 |
| 22/4/2008 | 24,4000 | 1,67% | 23,6000 | 24,4000 | 23,6000 | 1.121 | ,00 |
| 21/4/2008 | 24,0000 | -1,64% | 25,2000 | 25,2000 | 24,0000 | 1.441 | ,00 |
| 18/4/2008 | 24,4000 | 3,39% | 24,0000 | 24,8000 | 24,0000 | 2.520 | ,00 |
| 17/4/2008 | 23,6000 | 0,00% | 23,6000 | 24,4000 | 23,6000 | 2.096 | ,00 |
| 16/4/2008 | 23,6000 | 0,00% | 24,0000 | 24,4000 | 23,2000 | 1.789 | ,00 |
| 15/4/2008 | 23,6000 | 0,00% | 23,6000 | 24,0000 | 23,2000 | 2.223 | ,00 |
| 14/4/2008 | 23,6000 | -3,28% | 24,0000 | 24,0000 | 23,2000 | 21.285 | ,00 |
| 11/4/2008 | 24,4000 | 1,67% | 24,8000 | 26,0000 | 24,4000 | 6.026 | ,00 |
| 10/4/2008 | 24,0000 | -3,23% | 24,8000 | 25,2000 | 24,0000 | 1.053 | ,00 |
| 09/4/2008 | 24,8000 | 0,00% | 24,4000 | 25,2000 | 24,4000 | 2.020 | ,00 |
| 08/4/2008 | 24,8000 | 0,00% | 24,4000 | 24,8000 | 24,0000 | 1.327 | ,00 |
| 07/4/2008 | 24,8000 | 0,00% | 25,6000 | 25,6000 | 24,4000 | 2.024 | ,00 |
| 04/4/2008 | 24,8000 | 0,00% | 25,2000 | 25,2000 | 24,8000 | 1.340 | ,00 |
| 03/4/2008 | 24,8000 | -4,62% | 25,6000 | 25,6000 | 24,8000 | 1.296 | ,00 |
| 02/4/2008 | 26,0000 | 3,17% | 26,0000 | 26,8000 | 25,2000 | 2.495 | ,00 |
| 01/4/2008 | 25,2000 | 3,28% | 24,8000 | 26,0000 | 24,8000 | 2.836 | ,00 |
| 31/3/2008 | 24,4000 | 0,00% | 24,0000 | 25,6000 | 23,6000 | 2.444 | ,00 |
| 28/3/2008 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 23,6000 | 1.928 | ,00 |
| 27/3/2008 | 24,4000 | 5,17% | 23,6000 | 24,4000 | 23,2000 | 1.823 | ,00 |
| 26/3/2008 | 23,2000 | 3,57% | 23,6000 | 23,6000 | 23,2000 | 1.328 | ,00 |
| 20/3/2008 | 22,4000 | -1,75% | 22,0000 | 23,6000 | 22,0000 | 2.743 | ,00 |
| 19/3/2008 | 22,8000 | 1,79% | 22,8000 | 23,6000 | 22,4000 | 3.544 | ,00 |
| 18/3/2008 | 22,4000 | 3,70% | 22,0000 | 22,8000 | 22,0000 | 3.230 | ,00 |
| 17/3/2008 | 21,6000 | -3,57% | 22,0000 | 22,4000 | 21,2000 | 6.530 | ,00 |
| 14/3/2008 | 22,4000 | 1,82% | 22,4000 | 22,8000 | 21,6000 | 2.117 | ,00 |
| 13/3/2008 | 22,0000 | -5,17% | 22,8000 | 22,8000 | 21,6000 | 4.440 | ,00 |
| 12/3/2008 | 23,2000 | 0,00% | 23,6000 | 24,0000 | 23,2000 | 2.921 | ,00 |
| 11/3/2008 | 23,2000 | 1,75% | 22,4000 | 23,6000 | 22,4000 | 1.552 | ,00 |
| 07/3/2008 | 22,8000 | -1,72% | 23,2000 | 23,2000 | 22,4000 | 2.402 | ,00 |
| 06/3/2008 | 23,2000 | -4,92% | 24,0000 | 24,4000 | 23,2000 | 2.014 | ,00 |
| 03/3/2008 | 24,4000 | -1,61% | 24,4000 | 24,4000 | 24,0000 | 986 | ,00 |
| 29/2/2008 | 24,8000 | 0,00% | 24,4000 | 25,2000 | 24,0000 | 2.009 | ,00 |
| 28/2/2008 | 24,8000 | -3,13% | 25,6000 | 25,6000 | 24,4000 | 2.881 | ,00 |
| 27/2/2008 | 25,6000 | -3,03% | 26,4000 | 27,2000 | 25,2000 | 3.503 | ,00 |
| 26/2/2008 | 26,4000 | -1,49% | 27,6000 | 27,6000 | 26,0000 | 3.088 | ,00 |
| 25/2/2008 | 26,8000 | 1,52% | 26,8000 | 27,6000 | 26,4000 | 1.917 | ,00 |
| 22/2/2008 | 26,4000 | -2,94% | 26,8000 | 27,2000 | 26,4000 | 2.644 | ,00 |
| 21/2/2008 | 27,2000 | 1,49% | 27,2000 | 27,6000 | 26,8000 | 3.139 | ,00 |
| 20/2/2008 | 26,8000 | -1,47% | 27,2000 | 27,6000 | 26,4000 | 3.195 | ,00 |
| 19/2/2008 | 27,2000 | -1,45% | 28,0000 | 28,4000 | 27,2000 | 5.904 | ,00 |
| 18/2/2008 | 27,6000 | 6,15% | 27,2000 | 28,4000 | 26,8000 | 8.275 | ,00 |
| 15/2/2008 | 26,0000 | 4,84% | 24,8000 | 27,2000 | 24,8000 | 14.320 | ,00 |
| 14/2/2008 | 24,8000 | 3,33% | 24,8000 | 25,2000 | 24,4000 | 1.890 | ,00 |
| 13/2/2008 | 24,0000 | 0,00% | 24,0000 | 24,4000 | 24,0000 | 2.051 | ,00 |
| 12/2/2008 | 24,0000 | 1,69% | 23,2000 | 24,4000 | 23,2000 | 1.121 | ,00 |
| 11/2/2008 | 23,6000 | 0,00% | 23,6000 | 24,0000 | 23,2000 | 1.247 | ,00 |
| 08/2/2008 | 23,6000 | 0,00% | 24,0000 | 24,0000 | 23,6000 | 1.381 | ,00 |
| 07/2/2008 | 23,6000 | -1,67% | 24,0000 | 24,4000 | 23,2000 | 2.714 | ,00 |
| 06/2/2008 | 24,0000 | 0,00% | 23,2000 | 24,4000 | 22,8000 | 1.813 | ,00 |
| 05/2/2008 | 24,0000 | -1,64% | 24,4000 | 24,8000 | 24,0000 | 1.483 | ,00 |
| 04/2/2008 | 24,4000 | 0,00% | 24,8000 | 25,6000 | 24,0000 | 2.134 | ,00 |
| 01/2/2008 | 24,4000 | 0,00% | 24,8000 | 25,6000 | 24,4000 | 5.002 | ,00 |
| 31/1/2008 | 24,4000 | -3,17% | 25,2000 | 25,2000 | 24,4000 | 1.926 | ,00 |
| 30/1/2008 | 25,2000 | -1,56% | 25,2000 | 25,6000 | 24,4000 | 1.414 | ,00 |
| 29/1/2008 | 25,6000 | 4,92% | 25,2000 | 25,6000 | 24,4000 | 3.446 | ,00 |
| 28/1/2008 | 24,4000 | -4,69% | 24,8000 | 24,8000 | 24,0000 | 2.272 | ,00 |
| 25/1/2008 | 25,6000 | 6,67% | 24,8000 | 25,6000 | 24,0000 | 6.413 | ,00 |
| 24/1/2008 | 24,0000 | 9,09% | 23,6000 | 24,0000 | 23,2000 | 3.893 | ,00 |
| 23/1/2008 | 22,0000 | -6,78% | 23,6000 | 24,4000 | 21,6000 | 5.670 | ,00 |
| 22/1/2008 | 23,6000 | -1,67% | 22,0000 | 24,0000 | 21,6000 | 5.934 | ,00 |
| 21/1/2008 | 24,0000 | -7,69% | 25,2000 | 25,2000 | 23,6000 | 5.467 | ,00 |
| 18/1/2008 | 26,0000 | -1,52% | 25,6000 | 26,8000 | 25,6000 | 3.282 | ,00 |
| 17/1/2008 | 26,4000 | 4,76% | 26,0000 | 27,2000 | 24,8000 | 2.901 | ,00 |
| 16/1/2008 | 25,2000 | -3,08% | 25,6000 | 26,4000 | 24,4000 | 6.904 | ,00 |
| 15/1/2008 | 26,0000 | -4,41% | 27,6000 | 27,6000 | 26,0000 | 3.676 | ,00 |
| 14/1/2008 | 27,2000 | -1,45% | 27,6000 | 28,0000 | 26,8000 | 2.238 | ,00 |
| 11/1/2008 | 27,6000 | -1,43% | 28,4000 | 28,8000 | 27,2000 | 1.739 | ,00 |
| 10/1/2008 | 28,0000 | -2,78% | 30,0000 | 30,0000 | 26,8000 | 4.198 | ,00 |
| 09/1/2008 | 28,8000 | -4,00% | 30,0000 | 30,0000 | 28,8000 | 2.632 | ,00 |
| 08/1/2008 | 30,0000 | 0,00% | 30,4000 | 30,8000 | 29,6000 | 2.291 | ,00 |
| 07/1/2008 | 30,0000 | -1,32% | 30,4000 | 30,4000 | 30,0000 | 1.527 | ,00 |
| 04/1/2008 | 30,4000 | -1,30% | 31,6000 | 31,6000 | 30,4000 | 1.220 | ,00 |
| 03/1/2008 | 30,8000 | -1,28% | 32,0000 | 32,0000 | 30,4000 | 2.024 | ,00 |
| 02/1/2008 | 31,2000 | -1,27% | 32,0000 | 32,4000 | 30,8000 | 2.133 | ,00 |
| 31/12/2007 | 31,6000 | 2,60% | 31,2000 | 32,0000 | 30,8000 | 2.019 | 64.045,52 |
| 28/12/2007 | 30,8000 | 0,00% | 30,8000 | 31,2000 | 30,8000 | 689 | 21.293,90 |
| 27/12/2007 | 30,8000 | -1,28% | 31,6000 | 31,6000 | 30,8000 | 1.289 | 39.914,26 |
| 24/12/2007 | 31,2000 | 1,30% | 31,6000 | 32,0000 | 30,8000 | 947 | 29.651,53 |
| 21/12/2007 | 30,8000 | 0,00% | 31,2000 | 31,6000 | 30,8000 | 704 | 21.878,51 |
| 20/12/2007 | 30,8000 | -1,28% | 31,6000 | 31,6000 | 30,8000 | 1.041 | 32.382,30 |
| 19/12/2007 | 31,2000 | 1,30% | 30,8000 | 31,6000 | 30,8000 | 1.303 | 40.493,28 |
| 18/12/2007 | 30,8000 | -1,28% | 31,2000 | 31,6000 | 30,4000 | 1.805 | 55.897,14 |
| 17/12/2007 | 31,2000 | -3,70% | 32,0000 | 32,0000 | 31,2000 | 1.645 | 51.710,80 |
| 14/12/2007 | 32,4000 | 1,25% | 32,8000 | 32,8000 | 32,4000 | 1.569 | 51.136,90 |
| 13/12/2007 | 32,0000 | -4,76% | 33,2000 | 33,6000 | 32,0000 | 2.372 | 77.280,06 |
| 12/12/2007 | 33,6000 | 1,20% | 32,8000 | 34,0000 | 32,4000 | 2.271 | 75.171,87 |
| 11/12/2007 | 33,2000 | -2,35% | 34,4000 | 34,4000 | 33,2000 | 2.458 | 82.768,60 |
| 10/12/2007 | 34,0000 | 4,94% | 32,8000 | 34,4000 | 32,4000 | 3.326 | 110.719,27 |
| 07/12/2007 | 32,4000 | 0,00% | 32,4000 | 32,8000 | 32,0000 | 2.220 | 72.137,19 |
| 06/12/2007 | 32,4000 | -1,22% | 33,2000 | 33,6000 | 32,0000 | 2.500 | 81.972,62 |
| 05/12/2007 | 32,8000 | 2,50% | 32,4000 | 33,2000 | 32,0000 | 1.747 | 57.151,61 |
| 04/12/2007 | 32,0000 | -3,61% | 33,2000 | 33,2000 | 32,0000 | 2.860 | 92.462,25 |
| 03/12/2007 | 33,2000 | 0,00% | 34,0000 | 34,0000 | 32,8000 | 3.154 | 106.180,30 |
| 30/11/2007 | 33,2000 | 2,47% | 32,8000 | 33,6000 | 31,6000 | 4.311 | 142.614,20 |
| 29/11/2007 | 32,4000 | 6,58% | 30,8000 | 34,4000 | 30,8000 | 10.400 | 338.883,87 |
| 28/11/2007 | 30,4000 | 2,70% | 30,0000 | 30,8000 | 28,8000 | 2.358 | 70.956,92 |
| 27/11/2007 | 29,6000 | -1,33% | 29,6000 | 30,0000 | 28,4000 | 4.078 | 118.797,03 |
| 26/11/2007 | 30,0000 | -3,85% | 31,6000 | 32,0000 | 30,0000 | 1.923 | 58.962,75 |
| 23/11/2007 | 31,2000 | 2,63% | 30,4000 | 31,6000 | 30,4000 | 2.670 | ,00 |
| 22/11/2007 | 30,4000 | 2,70% | 29,2000 | 30,8000 | 28,8000 | 2.370 | 153.518,67 |
| 21/11/2007 | 29,6000 | -6,33% | 31,6000 | 31,6000 | 28,8000 | 5.109 | 152.658,50 |
| 20/11/2007 | 31,6000 | -2,47% | 32,8000 | 32,8000 | 31,2000 | 2.047 | 64.898,90 |
| 19/11/2007 | 32,4000 | -2,41% | 33,6000 | 33,6000 | 32,0000 | 1.693 | 55.093,31 |
| 16/11/2007 | 33,2000 | 1,22% | 32,8000 | 33,6000 | 32,0000 | 4.985 | 163.016,58 |
| 15/11/2007 | 32,8000 | -2,38% | 34,0000 | 34,0000 | 32,8000 | 1.355 | 45.111,90 |
| 14/11/2007 | 33,6000 | 0,00% | 34,0000 | 34,4000 | 33,6000 | 1.284 | 43.405,44 |
| 13/11/2007 | 33,6000 | 1,20% | 33,2000 | 34,0000 | 32,8000 | 3.473 | 115.045,02 |
| 12/11/2007 | 33,2000 | -3,49% | 34,4000 | 34,4000 | 32,8000 | 2.828 | 95.317,68 |
| 09/11/2007 | 34,4000 | -2,27% | 35,6000 | 36,0000 | 34,0000 | 2.518 | 86.672,28 |
| 08/11/2007 | 35,2000 | 0,00% | 35,2000 | 35,6000 | 34,8000 | 1.318 | 46.319,12 |
| 07/11/2007 | 35,2000 | 0,00% | 36,0000 | 36,0000 | 34,4000 | 2.822 | 99.026,40 |
| 06/11/2007 | 35,2000 | 1,15% | 34,4000 | 36,0000 | 34,4000 | 2.754 | 96.880,79 |
| 05/11/2007 | 34,8000 | -3,33% | 36,0000 | 36,8000 | 34,8000 | 3.449 | 123.687,62 |
| 02/11/2007 | 36,0000 | 0,00% | 36,0000 | 36,8000 | 36,0000 | 1.376 | 50.059,10 |
| 01/11/2007 | 36,0000 | -2,17% | 36,8000 | 37,6000 | 36,0000 | 6.035 | 220.044,02 |
| 31/10/2007 | 36,8000 | -1,08% | 37,2000 | 37,6000 | 36,8000 | 2.063 | 76.909,40 |
| 30/10/2007 | 37,2000 | 1,09% | 37,2000 | 37,6000 | 36,8000 | 1.318 | 49.174,22 |
| 29/10/2007 | 36,8000 | -1,08% | 37,2000 | 38,0000 | 36,8000 | 2.249 | 84.557,01 |
| 26/10/2007 | 37,2000 | -1,06% | 37,6000 | 38,0000 | 37,2000 | 2.036 | 76.008,45 |
| 25/10/2007 | 37,6000 | 0,00% | 38,0000 | 38,4000 | 37,6000 | 1.839 | 69.650,82 |
| 24/10/2007 | 37,6000 | 0,00% | 38,0000 | 38,4000 | 36,8000 | 2.429 | 91.422,89 |
| 23/10/2007 | 37,6000 | 3,30% | 37,6000 | 38,0000 | 36,8000 | 3.349 | 125.285,08 |
| 22/10/2007 | 36,4000 | -3,19% | 37,2000 | 37,2000 | 36,4000 | 4.972 | 182.252,51 |
| 19/10/2007 | 37,6000 | -1,05% | 38,4000 | 38,4000 | 37,6000 | 2.299 | 87.053,44 |
| 18/10/2007 | 38,0000 | -1,04% | 39,2000 | 39,2000 | 37,6000 | 3.130 | 119.698,53 |
| 17/10/2007 | 38,4000 | 1,05% | 38,0000 | 39,2000 | 38,0000 | 1.769 | 68.455,75 |
| 16/10/2007 | 38,0000 | -2,06% | 38,8000 | 39,2000 | 38,0000 | 4.877 | 186.883,63 |
| 15/10/2007 | 38,8000 | 2,11% | 38,4000 | 39,6000 | 38,4000 | 5.410 | 211.100,30 |
| 12/10/2007 | 38,0000 | -1,04% | 38,4000 | 38,8000 | 37,6000 | 3.498 | 133.532,81 |
| 11/10/2007 | 38,4000 | 0,00% | 38,4000 | 39,2000 | 38,0000 | 4.298 | 166.476,73 |
| 10/10/2007 | 38,4000 | -1,03% | 39,2000 | 39,2000 | 38,0000 | 3.733 | 144.265,29 |
| 09/10/2007 | 38,8000 | -1,02% | 39,2000 | 40,0000 | 38,8000 | 4.833 | 189.119,45 |
| 08/10/2007 | 39,2000 | -1,01% | 40,0000 | 40,0000 | 38,8000 | 3.324 | 131.084,17 |
| 05/10/2007 | 39,6000 | 0,00% | 39,6000 | 40,8000 | 39,2000 | 4.584 | 183.028,45 |
| 04/10/2007 | 39,6000 | 0,00% | 39,6000 | 40,4000 | 39,2000 | 6.321 | 251.686,86 |
| 03/10/2007 | 39,6000 | -1,00% | 40,0000 | 40,8000 | 39,6000 | 6.251 | 250.594,48 |
| 02/10/2007 | 40,0000 | -0,99% | 41,2000 | 41,2000 | 40,0000 | 4.283 | 173.059,00 |
| 01/10/2007 | 40,4000 | 0,00% | 40,4000 | 42,0000 | 40,0000 | 4.277 | 174.527,80 |
| 28/9/2007 | 40,4000 | -0,98% | 41,2000 | 41,6000 | 40,0000 | 3.726 | 151.526,56 |
| 27/9/2007 | 40,8000 | 2,00% | 40,4000 | 42,0000 | 40,4000 | 11.873 | 491.091,37 |
| 26/9/2007 | 40,0000 | 1,01% | 40,0000 | 40,8000 | 39,6000 | 4.519 | 181.329,46 |
| 25/9/2007 | 39,6000 | -1,00% | 40,0000 | 40,8000 | 39,2000 | 6.178 | 246.314,93 |
| 24/9/2007 | 40,0000 | 6,38% | 37,6000 | 40,4000 | 37,6000 | 13.268 | 526.480,53 |
| 21/9/2007 | 37,6000 | 1,08% | 37,2000 | 37,6000 | 37,2000 | 818 | 30.756,19 |
| 20/9/2007 | 37,2000 | -3,12% | 38,8000 | 38,8000 | 37,2000 | 2.467 | 93.242,80 |
| 19/9/2007 | 38,4000 | 3,23% | 37,6000 | 38,8000 | 37,6000 | 5.014 | 191.519,01 |
| 18/9/2007 | 37,2000 | 2,20% | 36,4000 | 37,2000 | 36,4000 | 1.255 | 46.442,62 |
| 17/9/2007 | 36,4000 | -1,09% | 37,6000 | 37,6000 | 36,4000 | 1.592 | 58.712,14 |
| 14/9/2007 | 36,8000 | 1,10% | 36,8000 | 37,2000 | 36,4000 | 2.062 | 76.020,32 |
| 13/9/2007 | 36,4000 | 0,00% | 36,4000 | 36,8000 | 36,0000 | 2.481 | 90.197,51 |
| 12/9/2007 | 36,4000 | -1,09% | 36,8000 | 37,2000 | 36,4000 | 1.768 | 64.885,76 |
| 11/9/2007 | 36,8000 | 0,00% | 37,6000 | 37,6000 | 36,8000 | 2.561 | 95.128,42 |
| 10/9/2007 | 36,8000 | -1,08% | 37,2000 | 37,2000 | 36,4000 | 2.349 | 86.327,92 |
| 07/9/2007 | 37,2000 | -1,06% | 37,6000 | 38,8000 | 37,2000 | 3.784 | 143.854,64 |
| 06/9/2007 | 37,6000 | 0,00% | 36,8000 | 38,0000 | 36,8000 | 4.044 | 151.070,25 |
| 05/9/2007 | 37,6000 | 2,17% | 37,6000 | 38,4000 | 37,2000 | 3.156 | 119.185,10 |
| 04/9/2007 | 36,8000 | -5,15% | 38,8000 | 38,8000 | 36,8000 | 4.547 | 161.602,01 |
| 03/9/2007 | 38,8000 | -2,02% | 40,0000 | 40,8000 | 38,4000 | 3.189 | 125.234,28 |
| 31/8/2007 | 39,6000 | 0,00% | 40,0000 | 40,4000 | 39,6000 | 2.022 | 81.089,17 |
| 30/8/2007 | 39,6000 | 0,00% | 40,8000 | 41,6000 | 39,6000 | 2.622 | 106.299,10 |
| 29/8/2007 | 39,6000 | 0,00% | 38,8000 | 40,4000 | 38,4000 | 3.894 | 153.736,76 |
| 28/8/2007 | 39,6000 | -1,98% | 41,2000 | 41,2000 | 39,6000 | 2.699 | 108.198,00 |
| 27/8/2007 | 40,4000 | -2,88% | 41,2000 | 41,6000 | 40,4000 | 2.088 | 85.518,67 |
| 24/8/2007 | 41,6000 | 0,97% | 41,6000 | 42,4000 | 40,8000 | 3.236 | 135.442,70 |
| 23/8/2007 | 41,2000 | -1,90% | 43,6000 | 43,6000 | 40,8000 | 4.855 | 204.756,53 |
| 22/8/2007 | 42,0000 | 1,94% | 41,2000 | 43,6000 | 41,2000 | 2.717 | 115.107,15 |
| 21/8/2007 | 41,2000 | 0,00% | 41,2000 | 43,2000 | 40,0000 | 4.869 | 202.621,83 |
| 20/8/2007 | 41,2000 | 4,04% | 40,4000 | 41,6000 | 39,6000 | 7.078 | 287.896,72 |
| 17/8/2007 | 39,6000 | 8,79% | 36,4000 | 40,0000 | 36,0000 | 8.315 | 315.275,01 |
| 16/8/2007 | 36,4000 | -7,14% | 36,8000 | 37,6000 | 36,0000 | 6.361 | 232.875,68 |
| 14/8/2007 | 39,2000 | 3,16% | 38,0000 | 39,6000 | 37,6000 | 5.015 | 193.773,85 |
| 13/8/2007 | 38,0000 | 1,06% | 39,6000 | 39,6000 | 37,6000 | 4.458 | 171.098,06 |
| 10/8/2007 | 37,6000 | -5,05% | 39,6000 | 39,6000 | 36,4000 | 10.301 | 386.896,61 |
| 09/8/2007 | 39,6000 | -3,88% | 42,4000 | 42,4000 | 39,6000 | 6.055 | 246.419,70 |
| 08/8/2007 | 41,2000 | -0,96% | 41,6000 | 43,6000 | 41,2000 | 8.455 | 356.398,29 |
| 07/8/2007 | 41,6000 | -6,31% | 45,2000 | 46,0000 | 41,2000 | 7.754 | 332.449,18 |
| 06/8/2007 | 44,4000 | -3,48% | 46,0000 | 46,4000 | 44,4000 | 5.584 | 253.906,24 |
| 03/8/2007 | 46,0000 | 6,48% | 43,6000 | 47,6000 | 43,2000 | 20.895 | 965.757,80 |
| 02/8/2007 | 43,2000 | -0,92% | 44,8000 | 44,8000 | 42,8000 | 2.670 | 116.598,95 |
| 01/8/2007 | 43,6000 | -1,80% | 42,4000 | 43,6000 | 42,4000 | 8.864 | 380.880,80 |
| 31/7/2007 | 44,4000 | 1,83% | 44,8000 | 45,2000 | 44,0000 | 7.567 | 338.075,40 |
| 30/7/2007 | 43,6000 | -2,68% | 44,4000 | 44,8000 | 43,2000 | 8.582 | 377.060,78 |
| 27/7/2007 | 44,8000 | -0,88% | 44,0000 | 46,0000 | 43,2000 | 9.019 | 403.695,18 |
| 26/7/2007 | 45,2000 | -5,04% | 48,0000 | 48,4000 | 44,8000 | 10.184 | 470.159,81 |
| 25/7/2007 | 47,6000 | 0,00% | 47,2000 | 48,8000 | 46,8000 | 5.184 | 248.560,94 |
| 24/7/2007 | 47,6000 | 0,00% | 48,0000 | 50,0000 | 47,6000 | 11.715 | 569.290,76 |
| 23/7/2007 | 47,6000 | -0,83% | 48,0000 | 48,4000 | 47,2000 | 5.723 | 273.032,86 |
| 20/7/2007 | 48,0000 | -0,83% | 48,8000 | 50,0000 | 48,0000 | 11.136 | 544.911,78 |
| 19/7/2007 | 48,4000 | 1,68% | 48,0000 | 48,8000 | 48,0000 | 10.442 | 504.286,72 |
| 18/7/2007 | 47,6000 | 0,00% | 47,2000 | 48,8000 | 46,4000 | 12.650 | 604.355,24 |
| 17/7/2007 | 47,6000 | -1,65% | 48,4000 | 48,8000 | 47,2000 | 8.054 | 385.842,98 |
| 16/7/2007 | 48,4000 | -1,63% | 50,0000 | 50,0000 | 48,0000 | 11.904 | 584.238,76 |
| 13/7/2007 | 49,2000 | 0,00% | 50,8000 | 51,6000 | 49,2000 | 9.280 | 466.531,70 |
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.% |
|---|