| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)
2,0500 €
0,0000 (0,00%)
- Άνοιγμα 2,0700
- Υψηλό 2,1000
- Χαμηλό 2,0200
- Όγκος 8.056
- Τζίρος 16.604 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/11/2008 | 0,5100 | -1,92% | 0,5000 | 0,5300 | 0,5000 | 9.039 | ,00 |
| 18/11/2008 | 0,5200 | -7,14% | 0,5600 | 0,5600 | 0,5100 | 27.817 | ,00 |
| 17/11/2008 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 14/11/2008 | 0,5600 | 3,70% | 0,5500 | 0,5800 | 0,5500 | 5.700 | ,00 |
| 13/11/2008 | 0,5400 | -6,90% | 0,5300 | 0,5800 | 0,5300 | 10.245 | ,00 |
| 12/11/2008 | 0,5800 | -1,69% | 0,5900 | 0,6000 | 0,5800 | 5.015 | ,00 |
| 11/11/2008 | 0,5900 | -9,23% | 0,6000 | 0,6000 | 0,5900 | 800 | ,00 |
| 10/11/2008 | 0,6500 | 8,33% | 0,6200 | 0,6500 | 0,6200 | 1.110 | ,00 |
| 07/11/2008 | 0,6000 | 0,00% | 0,5600 | 0,6500 | 0,5600 | 5.607 | ,00 |
| 06/11/2008 | 0,6000 | -7,69% | 0,6400 | 0,6400 | 0,6000 | 1.705 | ,00 |
| 05/11/2008 | 0,6500 | 1,56% | 0,6400 | 0,6600 | 0,6400 | 8.580 | ,00 |
| 04/11/2008 | 0,6400 | 4,92% | 0,6100 | 0,6500 | 0,6100 | 9.450 | ,00 |
| 03/11/2008 | 0,6100 | 0,00% | 0,6500 | 0,6500 | 0,6100 | 10.880 | ,00 |
| 31/10/2008 | 0,6100 | -1,61% | 0,6100 | 0,6200 | 0,5800 | 8.570 | ,00 |
| 30/10/2008 | 0,6200 | -6,06% | 0,6300 | 0,6800 | 0,6100 | 12.985 | ,00 |
| 29/10/2008 | 0,6600 | -4,35% | 0,7100 | 0,7300 | 0,6500 | 16.876 | ,00 |
| 27/10/2008 | 0,6900 | -15,85% | 0,6600 | 0,7100 | 0,6600 | 54.558 | ,00 |
| 24/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 23/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 22/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 21/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 20/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 17/10/2008 | 0,8200 | 7,89% | 0,8200 | 0,8200 | 0,8200 | 150 | ,00 |
| 16/10/2008 | 0,7600 | -1,30% | 0,7400 | 0,7700 | 0,7400 | 5.304 | ,00 |
| 15/10/2008 | 0,7700 | -2,53% | 0,7400 | 0,7800 | 0,7400 | 11.250 | ,00 |
| 14/10/2008 | 0,7900 | 9,72% | 0,7600 | 0,8200 | 0,7400 | 10.335 | ,00 |
| 13/10/2008 | 0,7200 | 9,09% | 0,6800 | 0,7200 | 0,6700 | 4.065 | ,00 |
| 10/10/2008 | 0,6600 | -2,94% | 0,6800 | 0,6800 | 0,6200 | 10.200 | ,00 |
| 09/10/2008 | 0,6800 | 4,62% | 0,6900 | 0,7000 | 0,6500 | 3.515 | ,00 |
| 08/10/2008 | 0,6500 | -7,14% | 0,6300 | 0,7000 | 0,6300 | 18.115 | ,00 |
| 07/10/2008 | 0,7000 | -2,78% | 0,7200 | 0,7200 | 0,6600 | 16.280 | ,00 |
| 06/10/2008 | 0,7200 | -7,69% | 0,7200 | 0,7200 | 0,7200 | 3.920 | ,00 |
| 03/10/2008 | 0,7800 | -1,27% | 0,7700 | 0,7900 | 0,7700 | 4.500 | ,00 |
| 02/10/2008 | 0,7900 | -2,47% | 0,8100 | 0,8800 | 0,7800 | 13.609 | ,00 |
| 01/10/2008 | 0,8100 | 2,53% | 0,7200 | 0,8100 | 0,7200 | 5.865 | ,00 |
| 30/9/2008 | 0,7900 | -8,14% | 0,7800 | 0,8300 | 0,7800 | 10.550 | ,00 |
| 29/9/2008 | 0,8600 | 0,00% | 0,7800 | 0,8700 | 0,7800 | 1.715 | ,00 |
| 26/9/2008 | 0,8600 | 3,61% | 0,8300 | 0,8900 | 0,8300 | 2.001 | ,00 |
| 25/9/2008 | 0,8300 | -6,74% | 0,9600 | 0,9600 | 0,8300 | 391 | ,00 |
| 24/9/2008 | 0,8900 | 3,49% | 0,9000 | 0,9000 | 0,8800 | 4.510 | ,00 |
| 23/9/2008 | 0,8600 | -2,27% | 0,8000 | 0,8600 | 0,8000 | 1.701 | ,00 |
| 22/9/2008 | 0,8800 | 6,02% | 0,7500 | 0,9000 | 0,7500 | 1.816 | ,00 |
| 19/9/2008 | 0,8300 | 6,41% | 0,8400 | 0,8500 | 0,8200 | 5.090 | ,00 |
| 18/9/2008 | 0,7800 | -2,50% | 0,7500 | 0,7800 | 0,7500 | 3.133 | ,00 |
| 17/9/2008 | 0,8000 | 5,26% | 0,7000 | 0,8200 | 0,7000 | 16.265 | ,00 |
| 16/9/2008 | 0,7600 | -3,80% | 0,7600 | 0,7700 | 0,7600 | 9.887 | ,00 |
| 15/9/2008 | 0,7900 | -7,06% | 0,7900 | 0,8300 | 0,7800 | 7.441 | ,00 |
| 12/9/2008 | 0,8500 | 0,00% | 0,8600 | 0,8600 | 0,8400 | 8.721 | ,00 |
| 11/9/2008 | 0,8500 | -2,30% | 0,8600 | 0,8600 | 0,8500 | 8.150 | ,00 |
| 10/9/2008 | 0,8700 | -4,40% | 0,8800 | 0,8900 | 0,8600 | 26.010 | ,00 |
| 09/9/2008 | 0,9100 | -1,09% | 0,9000 | 0,9200 | 0,9000 | 8.451 | ,00 |
| 08/9/2008 | 0,9200 | -1,08% | 0,9200 | 0,9600 | 0,9200 | 7.560 | ,00 |
| 05/9/2008 | 0,9300 | 0,00% | 0,9000 | 0,9300 | 0,9000 | 12.039 | ,00 |
| 04/9/2008 | 0,9300 | -5,10% | 0,9400 | 0,9800 | 0,9200 | 9.751 | ,00 |
| 03/9/2008 | 0,9800 | -2,00% | 0,9700 | 0,9800 | 0,9700 | 2.320 | ,00 |
| 02/9/2008 | 1,0000 | -1,96% | 1,0000 | 1,0400 | 1,0000 | 3.550 | ,00 |
| 01/9/2008 | 1,0200 | -2,86% | 0,9500 | 1,0200 | 0,9500 | 779 | ,00 |
| 29/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/8/2008 | 1,0500 | 9,38% | 0,9700 | 1,0500 | 0,9700 | 4.845 | ,00 |
| 27/8/2008 | 0,9600 | 3,23% | 0,9200 | 0,9600 | 0,9200 | 2.104 | ,00 |
| 26/8/2008 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9200 | 4.800 | ,00 |
| 25/8/2008 | 0,9300 | -1,06% | 0,9200 | 0,9400 | 0,9200 | 7.495 | ,00 |
| 22/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9500 | 0,9400 | 6.821 | ,00 |
| 21/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 3.713 | ,00 |
| 20/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9200 | 6.200 | ,00 |
| 19/8/2008 | 0,9400 | -2,08% | 0,9200 | 0,9400 | 0,9200 | 4.500 | ,00 |
| 18/8/2008 | 0,9600 | -1,03% | 0,9400 | 0,9600 | 0,9400 | 945 | ,00 |
| 14/8/2008 | 0,9700 | 1,04% | 0,9900 | 0,9900 | 0,9600 | 6.600 | ,00 |
| 13/8/2008 | 0,9600 | -1,03% | 0,9900 | 0,9900 | 0,9600 | 5.950 | ,00 |
| 12/8/2008 | 0,9700 | 0,00% | 0,9700 | 0,9800 | 0,9700 | 6.301 | ,00 |
| 11/8/2008 | 0,9700 | -5,83% | 0,9800 | 1,0100 | 0,9600 | 4.960 | ,00 |
| 08/8/2008 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0200 | 5.595 | ,00 |
| 07/8/2008 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 0,9900 | 6.000 | ,00 |
| 06/8/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1.030 | ,00 |
| 05/8/2008 | 1,0600 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 18.025 | ,00 |
| 04/8/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 01/8/2008 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0600 | 4.400 | ,00 |
| 31/7/2008 | 1,0700 | -0,93% | 1,0400 | 1,0700 | 1,0400 | 660 | ,00 |
| 30/7/2008 | 1,0800 | 3,85% | 1,1000 | 1,1000 | 1,0300 | 320 | ,00 |
| 29/7/2008 | 1,0400 | -2,80% | 0,9700 | 1,0700 | 0,9700 | 4.303 | ,00 |
| 28/7/2008 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 13 | ,00 |
| 25/7/2008 | 1,0500 | -6,25% | 1,0500 | 1,0800 | 1,0500 | 14.000 | ,00 |
| 24/7/2008 | 1,1200 | 0,00% | 1,0700 | 1,1200 | 1,0700 | 1.045 | ,00 |
| 23/7/2008 | 1,1200 | 4,67% | 1,0700 | 1,1300 | 1,0600 | 8.600 | ,00 |
| 22/7/2008 | 1,0700 | -1,83% | 1,0500 | 1,0800 | 1,0500 | 4.005 | ,00 |
| 21/7/2008 | 1,0900 | 0,93% | 1,0200 | 1,0900 | 1,0200 | 5.000 | ,00 |
| 18/7/2008 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 17/7/2008 | 1,0800 | 6,93% | 1,0100 | 1,0800 | 1,0000 | 12.649 | ,00 |
| 16/7/2008 | 1,0100 | -1,94% | 1,0000 | 1,0200 | 0,9500 | 10.740 | ,00 |
| 15/7/2008 | 1,0300 | -4,63% | 0,9900 | 1,0300 | 0,9800 | 9.990 | ,00 |
| 14/7/2008 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 11/7/2008 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0000 | 3.165 | ,00 |
| 10/7/2008 | 1,0800 | -3,57% | 1,0800 | 1,0800 | 1,0700 | 3.996 | ,00 |
| 09/7/2008 | 1,1200 | 8,74% | 1,1100 | 1,1200 | 1,0700 | 20.399 | ,00 |
| 08/7/2008 | 1,0300 | -3,74% | 1,0700 | 1,0700 | 1,0300 | 2.000 | ,00 |
| 07/7/2008 | 1,0700 | 0,94% | 1,0900 | 1,1000 | 1,0200 | 1.640 | ,00 |
| 04/7/2008 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0200 | 5.253 | ,00 |
| 03/7/2008 | 1,0700 | -0,93% | 1,0100 | 1,0700 | 1,0100 | 5.720 | ,00 |
| 02/7/2008 | 1,0800 | -1,82% | 1,0100 | 1,1100 | 1,0100 | 11.490 | ,00 |
| 01/7/2008 | 1,1000 | -4,35% | 1,1100 | 1,1300 | 1,0900 | 23.895 | ,00 |
| 30/6/2008 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1000 | 4.160 | ,00 |
| 27/6/2008 | 1,1600 | -2,52% | 1,1000 | 1,1700 | 1,1000 | 6.030 | ,00 |
| 26/6/2008 | 1,1900 | -1,65% | 1,1700 | 1,2200 | 1,1300 | 3.400 | ,00 |
| 25/6/2008 | 1,2100 | 2,54% | 1,2200 | 1,2300 | 1,1100 | 5.035 | ,00 |
| 24/6/2008 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1200 | 3.520 | ,00 |
| 23/6/2008 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,2000 | 9.102 | ,00 |
| 20/6/2008 | 1,2700 | 1,60% | 1,2500 | 1,2700 | 1,2300 | 2.150 | ,00 |
| 19/6/2008 | 1,2500 | -0,79% | 1,2200 | 1,2600 | 1,2200 | 8.358 | ,00 |
| 18/6/2008 | 1,2600 | -0,79% | 1,2300 | 1,2600 | 1,2300 | 1.700 | ,00 |
| 17/6/2008 | 1,2700 | 0,00% | 1,2200 | 1,2700 | 1,2200 | 5.965 | ,00 |
| 13/6/2008 | 1,2700 | -0,78% | 1,2200 | 1,2800 | 1,2200 | 6.980 | ,00 |
| 12/6/2008 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2700 | 2.032 | ,00 |
| 11/6/2008 | 1,2600 | -0,79% | 1,2400 | 1,2700 | 1,2100 | 6.600 | ,00 |
| 10/6/2008 | 1,2700 | -6,62% | 1,2700 | 1,3200 | 1,2700 | 4.645 | ,00 |
| 09/6/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/6/2008 | 1,3600 | 0,74% | 1,3500 | 1,4000 | 1,3400 | 16.930 | ,00 |
| 05/6/2008 | 1,3500 | 5,47% | 1,2900 | 1,4200 | 1,2900 | 48.549 | ,00 |
| 04/6/2008 | 1,2800 | -0,78% | 1,2200 | 1,2800 | 1,2200 | 7.674 | ,00 |
| 03/6/2008 | 1,2900 | -0,77% | 1,3000 | 1,3100 | 1,2500 | 4.415 | ,00 |
| 02/6/2008 | 1,3000 | 0,00% | 1,1800 | 1,3000 | 1,1800 | 2.900 | ,00 |
| 30/5/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/5/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 23 | ,00 |
| 28/5/2008 | 1,3000 | 0,78% | 1,2500 | 1,3400 | 1,2500 | 5.459 | ,00 |
| 27/5/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 2.635 | ,00 |
| 26/5/2008 | 1,2900 | 0,00% | 1,2700 | 1,2900 | 1,2700 | 2.015 | ,00 |
| 23/5/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 22/5/2008 | 1,2900 | 0,00% | 1,2800 | 1,3100 | 1,2500 | 2.570 | ,00 |
| 21/5/2008 | 1,2900 | -0,77% | 1,2800 | 1,3000 | 1,2800 | 4.850 | ,00 |
| 20/5/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2800 | 9.570 | ,00 |
| 19/5/2008 | 1,3000 | 0,78% | 1,2600 | 1,3000 | 1,2600 | 4.684 | ,00 |
| 16/5/2008 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 1.627 | ,00 |
| 15/5/2008 | 1,3000 | 1,56% | 1,2500 | 1,3000 | 1,2500 | 3.335 | ,00 |
| 14/5/2008 | 1,2800 | -1,54% | 1,2300 | 1,2900 | 1,2200 | 21.264 | ,00 |
| 13/5/2008 | 1,3000 | -0,76% | 1,3100 | 1,3200 | 1,2600 | 6.865 | ,00 |
| 12/5/2008 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,2400 | 6.855 | ,00 |
| 09/5/2008 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,2600 | 9.015 | ,00 |
| 08/5/2008 | 1,3400 | 4,69% | 1,2600 | 1,3400 | 1,2400 | 9.392 | ,00 |
| 07/5/2008 | 1,2800 | -0,78% | 1,2700 | 1,3000 | 1,2600 | 10.234 | ,00 |
| 06/5/2008 | 1,2900 | 0,00% | 1,2300 | 1,2900 | 1,2300 | 5.935 | ,00 |
| 05/5/2008 | 1,2900 | 3,20% | 1,3500 | 1,3500 | 1,2800 | 19.745 | ,00 |
| 02/5/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2300 | 6.176 | ,00 |
| 30/4/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2300 | 610 | ,00 |
| 29/4/2008 | 1,2500 | 0,00% | 1,2000 | 1,2900 | 1,2000 | 2.500 | ,00 |
| 24/4/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 23/4/2008 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2200 | 5.040 | ,00 |
| 22/4/2008 | 1,2600 | 7,69% | 1,1600 | 1,2800 | 1,1600 | 4.150 | ,00 |
| 21/4/2008 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1600 | 128 | ,00 |
| 18/4/2008 | 1,1600 | 0,87% | 1,1800 | 1,1900 | 1,1500 | 13.117 | ,00 |
| 17/4/2008 | 1,1500 | 0,00% | 1,1800 | 1,1800 | 1,1500 | 13.900 | ,00 |
| 16/4/2008 | 1,1500 | 5,50% | 1,0900 | 1,1500 | 1,0900 | 7.214 | ,00 |
| 15/4/2008 | 1,0900 | 0,93% | 1,0600 | 1,1300 | 1,0600 | 4.615 | ,00 |
| 14/4/2008 | 1,0800 | -5,26% | 1,1000 | 1,1100 | 1,0800 | 16.982 | ,00 |
| 11/4/2008 | 1,1400 | -0,87% | 1,1000 | 1,1900 | 1,1000 | 3.815 | ,00 |
| 10/4/2008 | 1,1500 | -2,54% | 1,2000 | 1,2100 | 1,1500 | 5.920 | ,00 |
| 09/4/2008 | 1,1800 | 2,61% | 1,1500 | 1,2200 | 1,1500 | 27.486 | ,00 |
| 08/4/2008 | 1,1500 | 1,77% | 1,1200 | 1,1500 | 1,1200 | 1.215 | ,00 |
| 07/4/2008 | 1,1300 | 7,62% | 1,0800 | 1,1500 | 1,0800 | 19.652 | ,00 |
| 04/4/2008 | 1,0500 | 2,94% | 1,0300 | 1,0500 | 1,0200 | 6.370 | ,00 |
| 03/4/2008 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0000 | 16.348 | ,00 |
| 02/4/2008 | 1,0400 | 0,97% | 1,0400 | 1,0500 | 1,0200 | 5.310 | ,00 |
| 01/4/2008 | 1,0300 | 5,10% | 0,9600 | 1,0300 | 0,9600 | 5.050 | ,00 |
| 31/3/2008 | 0,9800 | -2,00% | 0,9700 | 1,0200 | 0,9700 | 12.909 | ,00 |
| 28/3/2008 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 13.482 | ,00 |
| 27/3/2008 | 1,0200 | 3,03% | 1,0000 | 1,0300 | 1,0000 | 5.000 | ,00 |
| 26/3/2008 | 0,9900 | 6,45% | 1,0000 | 1,0000 | 0,9900 | 9.300 | ,00 |
| 20/3/2008 | 0,9300 | -4,12% | 0,9200 | 0,9600 | 0,9200 | 10.144 | ,00 |
| 19/3/2008 | 0,9700 | -3,00% | 0,9800 | 1,0000 | 0,9700 | 5.351 | ,00 |
| 18/3/2008 | 1,0000 | 7,53% | 0,9500 | 1,0000 | 0,9500 | 21.320 | ,00 |
| 17/3/2008 | 0,9300 | -7,00% | 0,9800 | 0,9800 | 0,9000 | 36.180 | ,00 |
| 14/3/2008 | 1,0000 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 23.890 | ,00 |
| 13/3/2008 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 0,9900 | 35.729 | ,00 |
| 12/3/2008 | 1,0400 | 1,96% | 1,0400 | 1,0900 | 1,0200 | 16.582 | ,00 |
| 11/3/2008 | 1,0200 | 0,99% | 0,9400 | 1,1000 | 0,9400 | 13.216 | ,00 |
| 07/3/2008 | 1,0100 | -3,81% | 1,0000 | 1,0400 | 0,9800 | 7.430 | ,00 |
| 06/3/2008 | 1,0500 | -3,67% | 1,0500 | 1,0500 | 1,0200 | 3.150 | ,00 |
| 03/3/2008 | 1,0900 | -2,68% | 1,1000 | 1,1000 | 1,0900 | 3.000 | ,00 |
| 29/2/2008 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 10.573 | ,00 |
| 28/2/2008 | 1,1200 | -1,75% | 1,1400 | 1,1700 | 1,1000 | 10.216 | ,00 |
| 27/2/2008 | 1,1400 | -0,87% | 1,1800 | 1,1800 | 1,1400 | 7.012 | ,00 |
| 26/2/2008 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1500 | 21.000 | ,00 |
| 25/2/2008 | 1,1800 | 0,00% | 1,1900 | 1,2200 | 1,1800 | 33.511 | ,00 |
| 22/2/2008 | 1,1800 | -1,67% | 1,1900 | 1,2000 | 1,1800 | 8.310 | ,00 |
| 21/2/2008 | 1,2000 | 1,69% | 1,1600 | 1,2000 | 1,1600 | 10.409 | ,00 |
| 20/2/2008 | 1,1800 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 6.412 | ,00 |
| 19/2/2008 | 1,1800 | 0,85% | 1,1800 | 1,1900 | 1,1600 | 10.600 | ,00 |
| 18/2/2008 | 1,1700 | 2,63% | 1,1400 | 1,1700 | 1,1400 | 6.820 | ,00 |
| 15/2/2008 | 1,1400 | -1,72% | 1,1300 | 1,1400 | 1,1300 | 2.500 | ,00 |
| 14/2/2008 | 1,1600 | 0,87% | 1,1500 | 1,1800 | 1,1500 | 3.172 | ,00 |
| 13/2/2008 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 2.884 | ,00 |
| 12/2/2008 | 1,1300 | 2,73% | 1,1000 | 1,1300 | 1,0700 | 10.095 | ,00 |
| 11/2/2008 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0200 | 23.463 | ,00 |
| 08/2/2008 | 1,1000 | -4,35% | 1,1500 | 1,2000 | 1,1000 | 5.845 | ,00 |
| 07/2/2008 | 1,1500 | -4,96% | 1,1900 | 1,1900 | 1,1400 | 11.770 | ,00 |
| 06/2/2008 | 1,2100 | 1,68% | 1,1600 | 1,2100 | 1,1400 | 7.995 | ,00 |
| 05/2/2008 | 1,1900 | -4,03% | 1,2300 | 1,2400 | 1,1900 | 6.368 | ,00 |
| 04/2/2008 | 1,2400 | 0,00% | 1,2500 | 1,2500 | 1,1800 | 7.300 | ,00 |
| 01/2/2008 | 1,2400 | 5,08% | 1,1800 | 1,2500 | 1,1800 | 17.782 | ,00 |
| 31/1/2008 | 1,1800 | 1,72% | 1,1500 | 1,1900 | 1,1200 | 11.980 | ,00 |
| 30/1/2008 | 1,1600 | 1,75% | 1,1500 | 1,1600 | 1,1500 | 6.400 | ,00 |
| 29/1/2008 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,0600 | 30.359 | ,00 |
| 28/1/2008 | 1,1200 | -3,45% | 1,0600 | 1,1500 | 1,0500 | 35.400 | ,00 |
| 25/1/2008 | 1,1600 | 9,43% | 1,0800 | 1,1600 | 1,0600 | 62.615 | ,00 |
| 24/1/2008 | 1,0600 | 15,22% | 0,9700 | 1,0600 | 0,9500 | 37.010 | ,00 |
| 23/1/2008 | 0,9200 | -15,60% | 1,1000 | 1,1200 | 0,9000 | 57.755 | ,00 |
| 22/1/2008 | 1,0900 | -3,54% | 1,0600 | 1,0900 | 1,0200 | 51.800 | ,00 |
| 21/1/2008 | 1,1300 | -7,38% | 1,2000 | 1,2000 | 1,1000 | 46.510 | ,00 |
| 18/1/2008 | 1,2200 | 0,83% | 1,1900 | 1,2500 | 1,1800 | 10.415 | ,00 |
| 17/1/2008 | 1,2100 | -1,63% | 1,3100 | 1,3100 | 1,1800 | 15.945 | ,00 |
| 16/1/2008 | 1,2300 | -3,15% | 1,2200 | 1,2400 | 1,1900 | 20.770 | ,00 |
| 15/1/2008 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2600 | 14.735 | ,00 |
| 14/1/2008 | 1,3200 | 0,76% | 1,3200 | 1,3300 | 1,2600 | 17.071 | ,00 |
| 11/1/2008 | 1,3100 | -7,09% | 1,3800 | 1,3800 | 1,3100 | 11.005 | ,00 |
| 10/1/2008 | 1,4100 | -2,76% | 1,4500 | 1,4900 | 1,4000 | 9.545 | ,00 |
| 09/1/2008 | 1,4500 | -2,03% | 1,4300 | 1,4800 | 1,4200 | 15.662 | ,00 |
| 08/1/2008 | 1,4800 | -1,99% | 1,4900 | 1,5300 | 1,4600 | 19.750 | ,00 |
| 07/1/2008 | 1,5100 | 0,00% | 1,5000 | 1,5200 | 1,4800 | 14.450 | ,00 |
| 04/1/2008 | 1,5100 | -1,95% | 1,5400 | 1,5600 | 1,5000 | 19.895 | ,00 |
| 03/1/2008 | 1,5400 | -2,53% | 1,5900 | 1,5900 | 1,5200 | 12.880 | ,00 |
| 02/1/2008 | 1,5800 | -0,63% | 1,5900 | 1,6100 | 1,5600 | 10.700 | ,00 |
| 31/12/2007 | 1,5900 | 1,27% | 1,5700 | 1,6000 | 1,5400 | 8.330 | 13.056,71 |
| 28/12/2007 | 1,5700 | 1,95% | 1,5700 | 1,5700 | 1,5200 | 10.757 | 16.674,49 |
| 27/12/2007 | 1,5400 | 0,65% | 1,6600 | 1,6600 | 1,5400 | 40.096 | 64.185,62 |
| 24/12/2007 | 1,5300 | 1,32% | 1,5000 | 1,5300 | 1,4800 | 24.786 | 37.309,94 |
| 21/12/2007 | 1,5100 | -3,21% | 1,5600 | 1,5600 | 1,5000 | 13.164 | 19.985,86 |
| 20/12/2007 | 1,5600 | -1,27% | 1,5500 | 1,6000 | 1,5200 | 13.468 | 20.781,36 |
| 19/12/2007 | 1,5800 | -0,63% | 1,6300 | 1,6300 | 1,5700 | 10.700 | 17.056,80 |
| 18/12/2007 | 1,5900 | 1,27% | 1,6600 | 1,6600 | 1,5600 | 14.436 | 23.084,82 |
| 17/12/2007 | 1,5700 | -5,42% | 1,6800 | 1,6800 | 1,5500 | 38.734 | 61.774,20 |
| 14/12/2007 | 1,6600 | 9,21% | 1,5100 | 1,7400 | 1,5100 | 955.121 | 1.449.335,98 |
| 13/12/2007 | 1,5200 | 0,00% | 1,5000 | 1,5400 | 1,5000 | 16.044 | 24.378,41 |
| 12/12/2007 | 1,5200 | 2,01% | 1,4900 | 1,5300 | 1,4900 | 9.805 | 14.758,41 |
| 11/12/2007 | 1,4900 | -0,67% | 1,5300 | 1,5300 | 1,4900 | 31.600 | 47.730,30 |
| 10/12/2007 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4700 | 18.023 | 26.832,88 |
| 07/12/2007 | 1,4900 | 0,00% | 1,5000 | 1,5100 | 1,4800 | 23.339 | 34.891,55 |
| 06/12/2007 | 1,4900 | 0,00% | 1,5000 | 1,5200 | 1,4600 | 65.095 | 96.925,54 |
| 05/12/2007 | 1,4900 | 0,00% | 1,4900 | 1,5200 | 1,4800 | 34.568 | 52.067,82 |
| 04/12/2007 | 1,4900 | -1,32% | 1,5000 | 1,5000 | 1,4700 | 17.205 | 25.579,11 |
| 03/12/2007 | 1,5100 | -2,58% | 1,5500 | 1,5500 | 1,5000 | 19.175 | 29.130,75 |
| 30/11/2007 | 1,5500 | -0,64% | 1,5500 | 1,5600 | 1,5400 | 15.500 | 24.030,00 |
| 29/11/2007 | 1,5600 | 0,65% | 1,5700 | 1,6000 | 1,5600 | 18.700 | 29.375,00 |
| 28/11/2007 | 1,5500 | 2,65% | 1,5100 | 1,5500 | 1,5000 | 15.677 | 23.937,21 |
| 27/11/2007 | 1,5100 | -1,31% | 1,5100 | 1,5100 | 1,4900 | 13.790 | 20.708,10 |
| 26/11/2007 | 1,5300 | 0,00% | 1,5500 | 1,6200 | 1,5300 | 24.030 | 3.278.565,00 |
| 23/11/2007 | 1,5300 | 4,08% | 1,4700 | 1,5500 | 1,4700 | 20.255 | 27.635,90 |
| 22/11/2007 | 1,4700 | -2,00% | 1,5000 | 1,5000 | 1,3700 | 33.571 | 48.961,62 |
| 21/11/2007 | 1,5000 | -5,66% | 1,5800 | 1,6000 | 1,4600 | 65.520 | 99.636,00 |
| 20/11/2007 | 1,5900 | -1,85% | 1,6100 | 1,6100 | 1,5800 | 22.120 | 3.532.858,00 |
| 19/11/2007 | 1,6200 | -3,57% | 1,6600 | 1,6600 | 1,6100 | 22.570 | 36.809,05 |
| 16/11/2007 | 1,6800 | 1,82% | 1,6100 | 1,6900 | 1,6100 | 38.697 | 63.932,37 |
| 15/11/2007 | 1,6500 | -0,60% | 1,6200 | 1,6600 | 1,5900 | 25.985 | 38.881,20 |
| 14/11/2007 | 1,6600 | 3,75% | 1,6200 | 1,6600 | 1,6100 | 33.755 | 53.966,77 |
| 13/11/2007 | 1,6000 | 0,63% | 1,5900 | 1,6000 | 1,5500 | 19.825 | 3.131.420,00 |
| 12/11/2007 | 1,5900 | -1,24% | 1,5900 | 1,6100 | 1,5700 | 65.390 | 103.280,70 |
| 09/11/2007 | 1,6100 | -1,83% | 1,6400 | 1,6700 | 1,6000 | 44.351 | 72.426,15 |
| 08/11/2007 | 1,6400 | -2,96% | 1,6100 | 1,7200 | 1,6100 | 54.665 | 90.762,27 |
| 07/11/2007 | 1,6900 | -2,87% | 1,7300 | 1,7300 | 1,6600 | 41.570 | 70.272,00 |
| 06/11/2007 | 1,7400 | -1,69% | 1,7700 | 1,8100 | 1,7400 | 40.584 | 71.395,66 |
| 05/11/2007 | 1,7700 | 5,99% | 1,6600 | 1,8200 | 1,6600 | 59.430 | 103.356,00 |
| 02/11/2007 | 1,6700 | 0,00% | 1,6300 | 1,6900 | 1,6300 | 52.820 | 88.366,50 |
| 01/11/2007 | 1,6700 | -1,76% | 1,7100 | 1,7200 | 1,6500 | 36.915 | 62.450,93 |
| 31/10/2007 | 1,7000 | 0,59% | 1,6900 | 1,7100 | 1,6800 | 33.032 | 55.969,23 |
| 30/10/2007 | 1,6900 | -2,31% | 1,7200 | 1,7200 | 1,6900 | 48.735 | 80.993,00 |
| 29/10/2007 | 1,7300 | -1,70% | 1,7500 | 1,7600 | 1,7100 | 46.870 | 81.501,20 |
| 26/10/2007 | 1,7600 | -1,12% | 1,7800 | 1,7800 | 1,7500 | 17.221 | 30.268,92 |
| 25/10/2007 | 1,7800 | -0,56% | 1,7500 | 1,7900 | 1,7500 | 21.144 | 37.388,00 |
| 24/10/2007 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7500 | 31.030 | 54.709,00 |
| 23/10/2007 | 1,7900 | 1,13% | 1,8000 | 1,8000 | 1,7900 | 36.475 | 65.397,85 |
| 22/10/2007 | 1,7700 | -1,12% | 1,7600 | 1,7900 | 1,7500 | 27.636 | 48.911,30 |
| 19/10/2007 | 1,7900 | 1,13% | 1,7800 | 1,8200 | 1,7800 | 22.496 | 38.536,13 |
| 18/10/2007 | 1,7700 | -1,12% | 1,7900 | 1,8500 | 1,7600 | 74.339 | 133.259,00 |
| 17/10/2007 | 1,7900 | 0,56% | 1,7800 | 1,8000 | 1,7800 | 26.479 | 47.360,68 |
| 16/10/2007 | 1,7800 | -1,66% | 1,7900 | 1,7900 | 1,7700 | 31.890 | 56.848,04 |
| 15/10/2007 | 1,8100 | -1,09% | 1,8500 | 1,8500 | 1,8000 | 27.917 | 50.703,20 |
| 12/10/2007 | 1,8300 | -0,54% | 1,8400 | 1,8500 | 1,8000 | 60.883 | 110.839,00 |
| 11/10/2007 | 1,8400 | 5,14% | 1,7400 | 1,8700 | 1,7400 | 104.372 | 191.424,50 |
| 10/10/2007 | 1,7500 | -3,31% | 1,8200 | 1,8300 | 1,7400 | 83.880 | 148.878,75 |
| 09/10/2007 | 1,8100 | -2,16% | 1,8200 | 1,8600 | 1,8100 | 41.170 | 75.218,30 |
| 08/10/2007 | 1,8500 | -1,60% | 1,8800 | 1,9100 | 1,8300 | 47.797 | 88.463,75 |
| 05/10/2007 | 1,8800 | 0,53% | 1,8700 | 1,9200 | 1,8700 | 27.070 | 51.411,83 |
| 04/10/2007 | 1,8700 | -0,53% | 1,8800 | 1,9200 | 1,8400 | 50.142 | 93.716,00 |
| 03/10/2007 | 1,8800 | -3,59% | 1,8900 | 1,9300 | 1,8700 | 189.295 | 357.872,77 |
| 02/10/2007 | 1,9500 | -2,01% | 1,9900 | 2,0600 | 1,9400 | 97.241 | 191.980,02 |
| 01/10/2007 | 1,9900 | -1,49% | 1,9900 | 2,0500 | 1,9800 | 38.745 | 77.424,39 |
| 28/9/2007 | 2,0200 | -0,98% | 2,0200 | 2,0600 | 2,0100 | 39.821 | 78.844,77 |
| 27/9/2007 | 2,0400 | -0,97% | 2,1100 | 2,1400 | 2,0300 | 47.602 | 99.494,88 |
| 26/9/2007 | 2,0600 | 0,00% | 2,1100 | 2,1100 | 2,0300 | 47.912 | 99.059,00 |
| 25/9/2007 | 2,0600 | -3,74% | 2,1400 | 2,1800 | 2,0400 | 62.779 | 132.552,00 |
| 24/9/2007 | 2,1400 | 12,63% | 1,9100 | 2,1700 | 1,9100 | 136.553 | 270.428,68 |
| 21/9/2007 | 1,9000 | 0,53% | 1,8700 | 1,9600 | 1,8600 | 40.909 | 78.292,84 |
| 20/9/2007 | 1,8900 | 1,61% | 1,8700 | 1,9000 | 1,8600 | 4.549 | 8.549,57 |
| 19/9/2007 | 1,8600 | 2,76% | 1,8800 | 1,9100 | 1,8300 | 16.817 | 30.588,12 |
| 18/9/2007 | 1,8100 | -1,63% | 1,8300 | 1,8500 | 1,7800 | 35.369 | 64.028,00 |
| 17/9/2007 | 1,8400 | -2,13% | 1,9300 | 1,9400 | 1,8200 | 36.345 | 65.525,95 |
| 14/9/2007 | 1,8800 | -1,57% | 1,9000 | 1,9000 | 1,8700 | 17.619 | 33.157,83 |
| 13/9/2007 | 1,9100 | 1,06% | 1,8700 | 1,9200 | 1,8500 | 61.469 | 116.868,75 |
| 12/9/2007 | 1,8900 | -0,53% | 1,8900 | 1,9000 | 1,8900 | 26.835 | 50.872,00 |
| 11/9/2007 | 1,9000 | -0,52% | 1,9000 | 1,9400 | 1,8900 | 50.057 | 95.362,50 |
| 10/9/2007 | 1,9100 | -1,04% | 1,9100 | 1,9100 | 1,8800 | 38.938 | 74.104,03 |
| 07/9/2007 | 1,9300 | -1,53% | 1,9600 | 1,9900 | 1,9200 | 31.135 | 58.757,55 |
| 06/9/2007 | 1,9600 | 0,00% | 1,9400 | 2,0000 | 1,9200 | 44.702 | 86.769,64 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|