| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΔΟΥΡΟΣ Α.Ε. (ΔΟΥΡΟ)
0,2500 €
0,0000 (0,00%)
- Άνοιγμα 0,2500
- Υψηλό 0,2500
- Χαμηλό 0,2500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 1,0700 | -7,76% | 1,1000 | 1,1000 | 1,0600 | 3.284 | ,00 |
| 17/9/2008 | 1,1600 | 0,87% | 1,2300 | 1,2300 | 1,1100 | 640 | ,00 |
| 16/9/2008 | 1,1500 | 0,00% | 1,0400 | 1,1800 | 1,0400 | 2.350 | ,00 |
| 15/9/2008 | 1,1500 | -9,45% | 1,2200 | 1,2200 | 1,1500 | 9.790 | ,00 |
| 12/9/2008 | 1,2700 | -0,78% | 1,2300 | 1,2700 | 1,2200 | 2.040 | ,00 |
| 11/9/2008 | 1,2800 | 0,79% | 1,2300 | 1,2800 | 1,2300 | 330 | ,00 |
| 10/9/2008 | 1,2700 | -2,31% | 1,2800 | 1,3200 | 1,2100 | 4.860 | ,00 |
| 09/9/2008 | 1,3000 | 1,56% | 1,2800 | 1,3500 | 1,2800 | 1.255 | ,00 |
| 08/9/2008 | 1,2800 | -5,88% | 1,3000 | 1,3600 | 1,2800 | 1.670 | ,00 |
| 05/9/2008 | 1,3600 | -2,16% | 1,3100 | 1,3600 | 1,3000 | 860 | ,00 |
| 04/9/2008 | 1,3900 | 0,72% | 1,4000 | 1,4600 | 1,3900 | 387 | ,00 |
| 03/9/2008 | 1,3800 | 2,22% | 1,3700 | 1,3800 | 1,3700 | 1.650 | ,00 |
| 02/9/2008 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3500 | 5.813 | ,00 |
| 01/9/2008 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 3.200 | ,00 |
| 29/8/2008 | 1,4000 | 0,72% | 1,3700 | 1,4000 | 1,3700 | 1.000 | ,00 |
| 28/8/2008 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 121 | ,00 |
| 27/8/2008 | 1,3600 | -2,86% | 1,4400 | 1,4400 | 1,3600 | 5.820 | ,00 |
| 26/8/2008 | 1,4000 | -4,76% | 1,4000 | 1,4000 | 1,3400 | 620 | ,00 |
| 25/8/2008 | 1,4700 | 5,76% | 1,3400 | 1,4700 | 1,3400 | 2.961 | ,00 |
| 22/8/2008 | 1,3900 | 3,73% | 1,3400 | 1,3900 | 1,3000 | 5.120 | ,00 |
| 21/8/2008 | 1,3400 | -2,90% | 1,3800 | 1,3800 | 1,3400 | 20 | ,00 |
| 20/8/2008 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 1.500 | ,00 |
| 19/8/2008 | 1,3900 | -0,71% | 1,3400 | 1,3900 | 1,3400 | 53 | ,00 |
| 18/8/2008 | 1,4000 | 2,94% | 1,3700 | 1,4000 | 1,3500 | 4.000 | ,00 |
| 14/8/2008 | 1,3600 | -2,86% | 1,3800 | 1,4000 | 1,3500 | 8.460 | ,00 |
| 13/8/2008 | 1,4000 | 0,00% | 1,4000 | 1,4400 | 1,3900 | 7.750 | ,00 |
| 12/8/2008 | 1,4000 | -1,41% | 1,4000 | 1,4600 | 1,3900 | 15.902 | ,00 |
| 11/8/2008 | 1,4200 | 3,65% | 1,4500 | 1,4500 | 1,3900 | 12.101 | ,00 |
| 08/8/2008 | 1,3700 | -2,14% | 1,3900 | 1,4200 | 1,3500 | 18.900 | ,00 |
| 07/8/2008 | 1,4000 | 0,00% | 1,3900 | 1,4100 | 1,3600 | 16.546 | ,00 |
| 06/8/2008 | 1,4000 | 0,72% | 1,3500 | 1,4200 | 1,3500 | 8.476 | ,00 |
| 05/8/2008 | 1,3900 | 5,30% | 1,3500 | 1,3900 | 1,3500 | 510 | ,00 |
| 04/8/2008 | 1,3200 | 1,54% | 1,3100 | 1,3600 | 1,3100 | 2.080 | ,00 |
| 01/8/2008 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 5.002 | ,00 |
| 31/7/2008 | 1,3500 | 3,05% | 1,3200 | 1,3600 | 1,2900 | 1.020 | ,00 |
| 30/7/2008 | 1,3100 | 1,55% | 1,2700 | 1,3100 | 1,2700 | 3.220 | ,00 |
| 29/7/2008 | 1,2900 | 0,78% | 1,2800 | 1,3000 | 1,2800 | 11.547 | ,00 |
| 28/7/2008 | 1,2800 | 3,23% | 1,2800 | 1,2800 | 1,2800 | 200 | ,00 |
| 25/7/2008 | 1,2400 | -6,77% | 1,2900 | 1,2900 | 1,2400 | 9.060 | ,00 |
| 24/7/2008 | 1,3300 | 3,10% | 1,2100 | 1,3300 | 1,2100 | 1.226 | ,00 |
| 23/7/2008 | 1,2900 | 0,00% | 1,3000 | 1,3500 | 1,2900 | 12.256 | ,00 |
| 22/7/2008 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2500 | 2.345 | ,00 |
| 21/7/2008 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2300 | 9.730 | ,00 |
| 18/7/2008 | 1,2400 | 0,81% | 1,1900 | 1,2400 | 1,1900 | 1.010 | ,00 |
| 17/7/2008 | 1,2300 | 2,50% | 1,2100 | 1,2300 | 1,1800 | 2.310 | ,00 |
| 16/7/2008 | 1,2000 | 0,00% | 1,1600 | 1,2400 | 1,1500 | 6.611 | ,00 |
| 15/7/2008 | 1,2000 | -2,44% | 1,1900 | 1,2100 | 1,1600 | 3.210 | ,00 |
| 14/7/2008 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2200 | 4.239 | ,00 |
| 11/7/2008 | 1,2500 | 0,81% | 1,2900 | 1,2900 | 1,1900 | 180 | ,00 |
| 10/7/2008 | 1,2400 | -3,88% | 1,2400 | 1,2400 | 1,2100 | 2.699 | ,00 |
| 09/7/2008 | 1,2900 | 4,88% | 1,2400 | 1,2900 | 1,2300 | 1.307 | ,00 |
| 08/7/2008 | 1,2300 | 0,82% | 1,1700 | 1,2300 | 1,1600 | 4.811 | ,00 |
| 07/7/2008 | 1,2200 | 0,83% | 1,1800 | 1,2200 | 1,1700 | 260 | ,00 |
| 04/7/2008 | 1,2100 | 1,68% | 1,2300 | 1,2300 | 1,1700 | 2.165 | ,00 |
| 03/7/2008 | 1,1900 | -3,25% | 1,1700 | 1,2000 | 1,1700 | 4.570 | ,00 |
| 02/7/2008 | 1,2300 | 2,50% | 1,1800 | 1,2300 | 1,1800 | 2.310 | ,00 |
| 01/7/2008 | 1,2000 | -4,00% | 1,1700 | 1,2900 | 1,1700 | 3.540 | ,00 |
| 30/6/2008 | 1,2500 | -3,10% | 1,2500 | 1,2500 | 1,2200 | 1.890 | ,00 |
| 27/6/2008 | 1,2900 | 2,38% | 1,3200 | 1,3200 | 1,1500 | 7.060 | ,00 |
| 26/6/2008 | 1,2600 | 3,28% | 1,2000 | 1,3100 | 1,2000 | 7.898 | ,00 |
| 25/6/2008 | 1,2200 | 2,52% | 1,2100 | 1,2200 | 1,2100 | 50 | ,00 |
| 24/6/2008 | 1,1900 | -2,46% | 1,1500 | 1,2000 | 1,1500 | 4.644 | ,00 |
| 23/6/2008 | 1,2200 | -1,61% | 1,2000 | 1,2400 | 1,2000 | 8.750 | ,00 |
| 20/6/2008 | 1,2400 | 5,98% | 1,1900 | 1,2400 | 1,1900 | 4.090 | ,00 |
| 19/6/2008 | 1,1700 | -9,30% | 1,2200 | 1,2900 | 1,1700 | 4.603 | ,00 |
| 18/6/2008 | 1,2900 | 0,78% | 1,2400 | 1,2900 | 1,2300 | 220 | ,00 |
| 17/6/2008 | 1,2800 | 0,79% | 1,2200 | 1,2800 | 1,2200 | 50 | ,00 |
| 13/6/2008 | 1,2700 | -0,78% | 1,2500 | 1,2700 | 1,2300 | 3.128 | ,00 |
| 12/6/2008 | 1,2800 | -0,78% | 1,2700 | 1,2800 | 1,2500 | 2.015 | ,00 |
| 11/6/2008 | 1,2900 | 1,57% | 1,3100 | 1,3100 | 1,2900 | 1.200 | ,00 |
| 10/6/2008 | 1,2700 | 0,79% | 1,2200 | 1,2800 | 1,2000 | 8.501 | ,00 |
| 09/6/2008 | 1,2600 | -5,26% | 1,2900 | 1,3000 | 1,2100 | 7.060 | ,00 |
| 06/6/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3000 | 760 | ,00 |
| 05/6/2008 | 1,3300 | 0,00% | 1,3000 | 1,3300 | 1,3000 | 1.110 | ,00 |
| 04/6/2008 | 1,3300 | -0,75% | 1,2500 | 1,3400 | 1,2500 | 3.519 | ,00 |
| 03/6/2008 | 1,3400 | 7,20% | 1,1800 | 1,3400 | 1,1800 | 1.770 | ,00 |
| 02/6/2008 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2400 | 1.940 | ,00 |
| 30/5/2008 | 1,2400 | 4,20% | 1,2300 | 1,2400 | 1,2300 | 62 | ,00 |
| 29/5/2008 | 1,1900 | -4,80% | 1,2500 | 1,2500 | 1,1900 | 5.640 | ,00 |
| 28/5/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2400 | 1.709 | ,00 |
| 27/5/2008 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2500 | 2.000 | ,00 |
| 26/5/2008 | 1,2600 | -1,56% | 1,2200 | 1,2600 | 1,2100 | 150 | ,00 |
| 23/5/2008 | 1,2800 | 4,07% | 1,2300 | 1,2800 | 1,2300 | 40 | ,00 |
| 22/5/2008 | 1,2300 | -4,65% | 1,2600 | 1,2600 | 1,2300 | 2.583 | ,00 |
| 21/5/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 20/5/2008 | 1,2900 | 1,57% | 1,3000 | 1,3500 | 1,2800 | 7.740 | ,00 |
| 19/5/2008 | 1,2700 | 6,72% | 1,2300 | 1,4100 | 1,2300 | 9.302 | ,00 |
| 16/5/2008 | 1,1900 | -4,03% | 1,1300 | 1,2700 | 1,1300 | 3.311 | ,00 |
| 15/5/2008 | 1,2400 | 0,81% | 1,2800 | 1,2800 | 1,1900 | 1.105 | ,00 |
| 14/5/2008 | 1,2300 | -3,91% | 1,2400 | 1,2700 | 1,2300 | 4.658 | ,00 |
| 13/5/2008 | 1,2800 | 4,07% | 1,2200 | 1,2800 | 1,2200 | 7.277 | ,00 |
| 12/5/2008 | 1,2300 | 0,82% | 1,1600 | 1,2300 | 1,1600 | 301 | ,00 |
| 09/5/2008 | 1,2200 | 0,00% | 1,2100 | 1,2200 | 1,2100 | 1.870 | ,00 |
| 08/5/2008 | 1,2200 | 2,52% | 1,2500 | 1,2500 | 1,1800 | 804 | ,00 |
| 07/5/2008 | 1,1900 | -5,56% | 1,1900 | 1,2600 | 1,1900 | 2.338 | ,00 |
| 06/5/2008 | 1,2600 | -3,82% | 1,2000 | 1,2600 | 1,2000 | 542 | ,00 |
| 05/5/2008 | 1,3100 | 3,97% | 1,1500 | 1,3100 | 1,1500 | 3 | ,00 |
| 02/5/2008 | 1,2600 | 7,69% | 1,1700 | 1,2600 | 1,1700 | 603 | ,00 |
| 30/4/2008 | 1,1700 | -5,65% | 1,3000 | 1,3000 | 1,1600 | 10.722 | ,00 |
| 29/4/2008 | 1,2400 | 5,98% | 1,1900 | 1,2700 | 1,1900 | 945 | ,00 |
| 24/4/2008 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 791 | ,00 |
| 23/4/2008 | 1,1500 | 4,55% | 1,1200 | 1,1500 | 1,0900 | 8.410 | ,00 |
| 22/4/2008 | 1,1000 | -1,79% | 1,0800 | 1,1200 | 1,0800 | 1.602 | ,00 |
| 21/4/2008 | 1,1200 | 0,00% | 1,1100 | 1,1200 | 1,1000 | 4.025 | ,00 |
| 18/4/2008 | 1,1200 | 0,00% | 1,0700 | 1,1200 | 1,0200 | 2.036 | ,00 |
| 17/4/2008 | 1,1200 | 1,82% | 1,0800 | 1,1200 | 1,0800 | 1.005 | ,00 |
| 16/4/2008 | 1,1000 | 3,77% | 1,1200 | 1,1200 | 1,0600 | 6.809 | ,00 |
| 15/4/2008 | 1,0600 | -7,02% | 1,1000 | 1,1100 | 1,0600 | 2.444 | ,00 |
| 14/4/2008 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,0900 | 2.655 | ,00 |
| 11/4/2008 | 1,1400 | -1,72% | 1,1700 | 1,1800 | 1,1100 | 1.841 | ,00 |
| 10/4/2008 | 1,1600 | -4,13% | 1,2800 | 1,2800 | 1,1000 | 4.260 | ,00 |
| 09/4/2008 | 1,2100 | 4,31% | 1,2100 | 1,2100 | 1,2100 | 5 | ,00 |
| 08/4/2008 | 1,1600 | 3,57% | 1,0800 | 1,1600 | 1,0800 | 2.389 | ,00 |
| 07/4/2008 | 1,1200 | 0,90% | 1,0700 | 1,1500 | 1,0700 | 2.940 | ,00 |
| 04/4/2008 | 1,1100 | -4,31% | 1,0800 | 1,1700 | 1,0700 | 1.385 | ,00 |
| 03/4/2008 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 02/4/2008 | 1,1600 | 0,00% | 1,1100 | 1,1900 | 1,1100 | 2.436 | ,00 |
| 01/4/2008 | 1,1600 | 5,45% | 1,1300 | 1,1600 | 1,1300 | 2.000 | ,00 |
| 31/3/2008 | 1,1000 | -1,79% | 1,0300 | 1,1000 | 1,0300 | 510 | ,00 |
| 28/3/2008 | 1,1200 | -3,45% | 1,1100 | 1,1200 | 1,0700 | 17.851 | ,00 |
| 27/3/2008 | 1,1600 | 6,42% | 1,1000 | 1,1600 | 1,1000 | 4.160 | ,00 |
| 26/3/2008 | 1,0900 | 0,93% | 1,0800 | 1,1000 | 1,0600 | 6.824 | ,00 |
| 20/3/2008 | 1,0800 | -5,26% | 1,1300 | 1,1300 | 1,0800 | 5.050 | ,00 |
| 19/3/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/3/2008 | 1,1400 | 3,64% | 1,0500 | 1,1400 | 1,0500 | 1.091 | ,00 |
| 17/3/2008 | 1,1000 | -9,84% | 1,1400 | 1,1400 | 1,1000 | 2.435 | ,00 |
| 14/3/2008 | 1,2200 | 2,52% | 1,2200 | 1,2200 | 1,2100 | 205 | ,00 |
| 13/3/2008 | 1,1900 | -0,83% | 1,1100 | 1,1900 | 1,1100 | 60 | ,00 |
| 12/3/2008 | 1,2000 | 0,84% | 1,1800 | 1,2000 | 1,1800 | 3.226 | ,00 |
| 11/3/2008 | 1,1900 | -0,83% | 1,1300 | 1,1900 | 1,1300 | 1.400 | ,00 |
| 07/3/2008 | 1,2000 | -6,25% | 1,2800 | 1,2800 | 1,1600 | 11.009 | ,00 |
| 06/3/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/3/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,1800 | 30 | ,00 |
| 29/2/2008 | 1,2800 | 0,00% | 1,2000 | 1,2800 | 1,2000 | 80 | ,00 |
| 28/2/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 710 | ,00 |
| 27/2/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 26/2/2008 | 1,2800 | -1,54% | 1,2900 | 1,2900 | 1,2100 | 21 | ,00 |
| 25/2/2008 | 1,3000 | 2,36% | 1,2200 | 1,3000 | 1,2200 | 351 | ,00 |
| 22/2/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2600 | 530 | ,00 |
| 21/2/2008 | 1,2700 | 3,25% | 1,2800 | 1,3300 | 1,2700 | 3.125 | ,00 |
| 20/2/2008 | 1,2300 | 0,00% | 1,1900 | 1,2300 | 1,1500 | 31 | ,00 |
| 19/2/2008 | 1,2300 | 3,36% | 1,2100 | 1,2300 | 1,1900 | 2.760 | ,00 |
| 18/2/2008 | 1,1900 | -3,25% | 1,1900 | 1,1900 | 1,1900 | 470 | ,00 |
| 15/2/2008 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 20 | ,00 |
| 14/2/2008 | 1,2100 | 5,22% | 1,1800 | 1,2400 | 1,1500 | 9.159 | ,00 |
| 13/2/2008 | 1,1500 | -2,54% | 1,1900 | 1,1900 | 1,1400 | 1.415 | ,00 |
| 12/2/2008 | 1,1800 | 0,00% | 1,1900 | 1,1900 | 1,1400 | 3.965 | ,00 |
| 11/2/2008 | 1,1800 | 1,72% | 1,1600 | 1,1800 | 1,1200 | 300 | ,00 |
| 08/2/2008 | 1,1600 | 1,75% | 1,1200 | 1,1600 | 1,1200 | 20 | ,00 |
| 07/2/2008 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 10.500 | ,00 |
| 06/2/2008 | 1,1400 | 1,79% | 1,0900 | 1,1400 | 1,0900 | 4.661 | ,00 |
| 05/2/2008 | 1,1200 | -0,88% | 1,1400 | 1,1400 | 1,1100 | 13.550 | ,00 |
| 04/2/2008 | 1,1300 | -1,74% | 1,1200 | 1,1600 | 1,1200 | 6.290 | ,00 |
| 01/2/2008 | 1,1500 | 0,00% | 1,2000 | 1,2000 | 1,1400 | 5.155 | ,00 |
| 31/1/2008 | 1,1500 | -4,96% | 1,2400 | 1,2400 | 1,1400 | 3.760 | ,00 |
| 30/1/2008 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 200 | ,00 |
| 29/1/2008 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,1200 | 990 | ,00 |
| 28/1/2008 | 1,2000 | -0,83% | 1,1600 | 1,2000 | 1,1600 | 40 | ,00 |
| 25/1/2008 | 1,2100 | 3,42% | 1,1800 | 1,2300 | 1,1700 | 1.600 | ,00 |
| 24/1/2008 | 1,1700 | 8,33% | 1,1400 | 1,1800 | 1,0800 | 5.273 | ,00 |
| 23/1/2008 | 1,0800 | -2,70% | 1,1300 | 1,1400 | 1,0800 | 2.810 | ,00 |
| 22/1/2008 | 1,1100 | -3,48% | 1,0800 | 1,1900 | 1,0400 | 17.255 | ,00 |
| 21/1/2008 | 1,1500 | -9,45% | 1,1600 | 1,2500 | 1,1500 | 6.701 | ,00 |
| 18/1/2008 | 1,2700 | 2,42% | 1,2400 | 1,2800 | 1,2400 | 3.596 | ,00 |
| 17/1/2008 | 1,2400 | 5,98% | 1,1700 | 1,2400 | 1,1700 | 3.925 | ,00 |
| 16/1/2008 | 1,1700 | 0,86% | 1,1400 | 1,2100 | 1,1300 | 6.044 | ,00 |
| 15/1/2008 | 1,1600 | -3,33% | 1,2000 | 1,2400 | 1,1600 | 2.671 | ,00 |
| 14/1/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/1/2008 | 1,2000 | -4,76% | 1,1600 | 1,2800 | 1,1600 | 5.001 | ,00 |
| 10/1/2008 | 1,2600 | -3,08% | 1,2300 | 1,2800 | 1,2100 | 7.160 | ,00 |
| 09/1/2008 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2700 | 7.163 | ,00 |
| 08/1/2008 | 1,2900 | 0,78% | 1,2800 | 1,3000 | 1,2400 | 7.810 | ,00 |
| 07/1/2008 | 1,2800 | 1,59% | 1,2800 | 1,3300 | 1,2800 | 5.950 | ,00 |
| 04/1/2008 | 1,2600 | 0,80% | 1,2500 | 1,3100 | 1,2500 | 12.600 | ,00 |
| 03/1/2008 | 1,2500 | 2,46% | 1,2000 | 1,2500 | 1,1900 | 6.029 | ,00 |
| 02/1/2008 | 1,2200 | -2,40% | 1,2300 | 1,2300 | 1,2200 | 320 | ,00 |
| 31/12/2007 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2000 | 190 | 236,30 |
| 28/12/2007 | 1,2400 | -0,80% | 1,2000 | 1,2500 | 1,1900 | 18.104 | 22.204,16 |
| 27/12/2007 | 1,2500 | 1,63% | 1,2400 | 1,2500 | 1,2400 | 970 | 1.207,50 |
| 24/12/2007 | 1,2300 | 2,50% | 1,2200 | 1,2300 | 1,2200 | 3.800 | 4.659,60 |
| 21/12/2007 | 1,2000 | -4,00% | 1,2500 | 1,2500 | 1,1700 | 7.790 | 9.268,80 |
| 20/12/2007 | 1,2500 | 0,00% | 1,2800 | 1,2800 | 1,2100 | 24.122 | 30.105,92 |
| 19/12/2007 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 160 | 200,00 |
| 18/12/2007 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 120 | 153,60 |
| 17/12/2007 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2200 | 289 | 366,72 |
| 14/12/2007 | 1,2900 | -2,27% | 1,2900 | 1,3200 | 1,2900 | 8.820 | 11.437,20 |
| 13/12/2007 | 1,3200 | 2,33% | 1,3200 | 1,3200 | 1,2900 | 220 | 286,50 |
| 12/12/2007 | 1,2900 | -5,15% | 1,3000 | 1,3600 | 1,2900 | 8.508 | 11.075,29 |
| 11/12/2007 | 1,3600 | 1,49% | 1,2800 | 1,3600 | 1,2800 | 19.324 | 25.263,81 |
| 10/12/2007 | 1,3400 | 3,08% | 1,3000 | 1,3400 | 1,2500 | 934 | 1.243,46 |
| 07/12/2007 | 1,3000 | -5,80% | 1,3400 | 1,3900 | 1,3000 | 3.298 | 4.365,30 |
| 06/12/2007 | 1,3800 | 0,00% | 1,3400 | 1,4000 | 1,3300 | 2.330 | 3.141,50 |
| 05/12/2007 | 1,3800 | 9,52% | 1,2900 | 1,3800 | 1,2600 | 18.865 | 24.951,51 |
| 04/12/2007 | 1,2600 | -5,26% | 1,2700 | 1,3000 | 1,2600 | 2.820 | 3.653,00 |
| 03/12/2007 | 1,3300 | -1,48% | 1,2900 | 1,3300 | 1,2900 | 40 | 52,40 |
| 30/11/2007 | 1,3500 | 1,50% | 1,2600 | 1,3500 | 1,2600 | 2.100 | 2.799,80 |
| 29/11/2007 | 1,3300 | 1,53% | 1,2700 | 1,3300 | 1,2700 | 80 | 105,70 |
| 28/11/2007 | 1,3100 | 0,77% | 1,2400 | 1,3100 | 1,2400 | 1.147 | 1.452,28 |
| 27/11/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.500 | 1.950,00 |
| 26/11/2007 | 1,3000 | -5,80% | 1,3200 | 1,3200 | 1,3000 | 2.200 | 286.900,00 |
| 23/11/2007 | 1,3800 | 4,55% | 1,3200 | 1,3900 | 1,2800 | 3.795 | 4.893,45 |
| 22/11/2007 | 1,3200 | 3,13% | 1,2500 | 1,3200 | 1,2500 | 263 | 329,22 |
| 21/11/2007 | 1,2800 | -3,76% | 1,3000 | 1,3000 | 1,2500 | 5.236 | 6.659,00 |
| 20/11/2007 | 1,3300 | 0,00% | 1,3100 | 1,3300 | 1,2900 | 1.820 | 220.040,00 |
| 19/11/2007 | 1,3300 | -6,34% | 1,3600 | 1,3600 | 1,2900 | 3.594 | 4.736,82 |
| 16/11/2007 | 1,4200 | 6,77% | 1,3000 | 1,4300 | 1,2900 | 10.057 | 13.696,93 |
| 15/11/2007 | 1,3300 | -8,28% | 1,4500 | 1,4500 | 1,3300 | 6.670 | 9.090,70 |
| 14/11/2007 | 1,4500 | -3,33% | 1,4700 | 1,4700 | 1,4500 | 15.590 | 22.638,20 |
| 13/11/2007 | 1,5000 | 0,00% | 1,4700 | 1,5000 | 1,4600 | 1.610 | 240.510,00 |
| 12/11/2007 | 1,5000 | 0,00% | 1,4500 | 1,5000 | 1,4500 | 482 | 720,00 |
| 09/11/2007 | 1,5000 | 0,67% | 1,4700 | 1,5000 | 1,4500 | 105 | 153,50 |
| 08/11/2007 | 1,4900 | 1,36% | 1,3500 | 1,5000 | 1,3500 | 779 | 1.118,21 |
| 07/11/2007 | 1,4700 | -2,00% | 1,4300 | 1,4800 | 1,4300 | 1.151 | 1.666,50 |
| 06/11/2007 | 1,5000 | 0,67% | 1,3700 | 1,5300 | 1,3700 | 1.141 | 1.712,00 |
| 05/11/2007 | 1,4900 | 0,00% | 1,4300 | 1,4900 | 1,4300 | 350 | 507,60 |
| 02/11/2007 | 1,4900 | 2,76% | 1,4100 | 1,4900 | 1,4100 | 1.020 | 1.517,00 |
| 01/11/2007 | 1,4500 | -7,64% | 1,4900 | 1,5300 | 1,4400 | 5.970 | 8.818,80 |
| 31/10/2007 | 1,5700 | -0,63% | 1,4900 | 1,5700 | 1,4800 | 1.110 | 1.688,00 |
| 30/10/2007 | 1,5800 | 0,00% | 1,5600 | 1,5800 | 1,4800 | 360 | 554,00 |
| 29/10/2007 | 1,5800 | -1,25% | 1,5500 | 1,5800 | 1,5500 | 60 | 93,80 |
| 26/10/2007 | 1,6000 | 0,63% | 1,5400 | 1,6000 | 1,5400 | 540 | 863,00 |
| 25/10/2007 | 1,5900 | -0,62% | 1,5300 | 1,6000 | 1,5300 | 4.320 | 6.865,00 |
| 24/10/2007 | 1,6000 | 3,90% | 1,4700 | 1,6500 | 1,4500 | 18.879 | 27.909,00 |
| 23/10/2007 | 1,5400 | 0,65% | 1,5300 | 1,5400 | 1,5300 | 280 | 430,80 |
| 22/10/2007 | 1,5300 | -2,55% | 1,4700 | 1,5400 | 1,4700 | 1.021 | 1.504,53 |
| 19/10/2007 | 1,5700 | -1,26% | 1,5300 | 1,5800 | 1,5300 | 1.020 | 1.606,00 |
| 18/10/2007 | 1,5900 | -3,05% | 1,6000 | 1,6300 | 1,5500 | 17.360 | 27.769,80 |
| 17/10/2007 | 1,6400 | 0,00% | 1,5200 | 1,6400 | 1,5200 | 3.540 | 5.696,20 |
| 16/10/2007 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,5600 | 4.830 | 7.700,00 |
| 15/10/2007 | 1,6000 | 5,96% | 1,5100 | 1,6200 | 1,5100 | 6.170 | 9.896,00 |
| 12/10/2007 | 1,5100 | -3,82% | 1,5200 | 1,5900 | 1,4900 | 1.330 | 2.017,70 |
| 11/10/2007 | 1,5700 | -0,63% | 1,5000 | 1,5800 | 1,5000 | 2.329 | 3.655,43 |
| 10/10/2007 | 1,5800 | 1,28% | 1,5200 | 1,5900 | 1,5200 | 571 | 898,00 |
| 09/10/2007 | 1,5600 | -2,50% | 1,6000 | 1,6000 | 1,4900 | 2.235 | 3.438,95 |
| 08/10/2007 | 1,6000 | -2,44% | 1,6100 | 1,6600 | 1,6000 | 2.800 | 4.503,00 |
| 05/10/2007 | 1,6400 | -0,61% | 1,5600 | 1,6700 | 1,5600 | 3.135 | 5.085,00 |
| 04/10/2007 | 1,6500 | 0,61% | 1,6400 | 1,6700 | 1,5900 | 2.340 | 3.806,00 |
| 03/10/2007 | 1,6400 | -1,80% | 1,6500 | 1,6900 | 1,6400 | 2.530 | 4.160,20 |
| 02/10/2007 | 1,6700 | 6,37% | 1,5400 | 1,7200 | 1,5400 | 38.858 | 64.787,50 |
| 01/10/2007 | 1,5700 | -2,48% | 1,5800 | 1,5800 | 1,5400 | 2.055 | 3.235,15 |
| 28/9/2007 | 1,6100 | 3,21% | 1,5100 | 1,6100 | 1,5100 | 180 | 283,70 |
| 27/9/2007 | 1,5600 | -3,70% | 1,5900 | 1,6400 | 1,5600 | 5.820 | 9.265,90 |
| 26/9/2007 | 1,6200 | 0,00% | 1,5400 | 1,6800 | 1,5400 | 2.540 | 4.114,20 |
| 25/9/2007 | 1,6200 | -2,41% | 1,6800 | 1,6800 | 1,6200 | 6.300 | 10.430,00 |
| 24/9/2007 | 1,6600 | 6,41% | 1,5800 | 1,6600 | 1,5700 | 15.700 | 25.871,00 |
| 21/9/2007 | 1,5600 | 1,30% | 1,5000 | 1,5600 | 1,4800 | 3.380 | 5.202,00 |
| 20/9/2007 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5300 | 2.020 | 3.105,00 |
| 19/9/2007 | 1,5400 | 3,36% | 1,5500 | 1,5500 | 1,4900 | 10.171 | 15.516,00 |
| 18/9/2007 | 1,4900 | -3,25% | 1,5300 | 1,5400 | 1,4900 | 1.510 | 2.316,90 |
| 17/9/2007 | 1,5400 | 4,76% | 1,5000 | 1,5500 | 1,5000 | 4.300 | 6.575,00 |
| 14/9/2007 | 1,4700 | -3,29% | 1,5100 | 1,5300 | 1,4700 | 5.010 | 7.469,70 |
| 13/9/2007 | 1,5200 | 4,83% | 1,4500 | 1,5200 | 1,3900 | 830 | 1.181,00 |
| 12/9/2007 | 1,4500 | -4,61% | 1,5100 | 1,5100 | 1,4500 | 1.400 | 2.059,10 |
| 11/9/2007 | 1,5200 | 0,66% | 1,4400 | 1,5300 | 1,4400 | 1.970 | 2.909,40 |
| 10/9/2007 | 1,5100 | -1,95% | 1,4300 | 1,5100 | 1,4300 | 16.600 | 24.081,50 |
| 07/9/2007 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,4700 | 1.980 | 2.946,90 |
| 06/9/2007 | 1,5000 | -0,66% | 1,4300 | 1,5000 | 1,4300 | 776 | 432,36 |
| 05/9/2007 | 1,5100 | 0,00% | 1,4300 | 1,5100 | 1,4000 | 3.010 | 4.411,10 |
| 04/9/2007 | 1,5100 | -0,66% | 1,5000 | 1,5100 | 1,4400 | 2.104 | 3.135,90 |
| 03/9/2007 | 1,5200 | -3,80% | 1,4500 | 1,5600 | 1,4500 | 8.515 | 12.794,00 |
| 31/8/2007 | 1,5800 | -0,63% | 1,4600 | 1,5800 | 1,4600 | 561 | 883,98 |
| 30/8/2007 | 1,5900 | 3,92% | 1,5100 | 1,5900 | 1,5100 | 425 | 662,00 |
| 29/8/2007 | 1,5300 | 0,66% | 1,5200 | 1,5300 | 1,5200 | 9.000 | 13.690,00 |
| 28/8/2007 | 1,5200 | 0,00% | 1,5000 | 1,5500 | 1,5000 | 6.820 | 6.869,80 |
| 27/8/2007 | 1,5200 | -5,00% | 1,5000 | 1,5600 | 1,5000 | 1.310 | 2.003,00 |
| 24/8/2007 | 1,6000 | 1,27% | 1,5100 | 1,6000 | 1,5100 | 5.793 | 9.165,46 |
| 23/8/2007 | 1,5800 | -4,24% | 1,6300 | 1,6300 | 1,5800 | 6.884 | 11.013,03 |
| 22/8/2007 | 1,6500 | 3,12% | 1,5000 | 1,6500 | 1,5000 | 7.691 | 12.393,10 |
| 21/8/2007 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 10 | 16,00 |
| 20/8/2007 | 1,6100 | 0,63% | 1,5300 | 1,6100 | 1,5300 | 34 | 52,76 |
| 17/8/2007 | 1,6000 | 8,11% | 1,3700 | 1,6000 | 1,3700 | 11.115 | 17.549,14 |
| 16/8/2007 | 1,4800 | -0,67% | 1,3500 | 1,4800 | 1,3500 | 2.690 | 3.766,90 |
| 14/8/2007 | 1,4900 | 0,68% | 1,4800 | 1,4900 | 1,3700 | 10.933 | 15.751,20 |
| 13/8/2007 | 1,4800 | 1,37% | 1,3600 | 1,4800 | 1,3600 | 120 | 175,70 |
| 10/8/2007 | 1,4600 | -8,18% | 1,4600 | 1,5400 | 1,3800 | 19.840 | 28.428,70 |
| 09/8/2007 | 1,5900 | -3,05% | 1,5200 | 1,5900 | 1,5200 | 8.500 | 13.124,50 |
| 08/8/2007 | 1,6400 | 1,86% | 1,5800 | 1,6400 | 1,5000 | 1.110 | 1.759,00 |
| 07/8/2007 | 1,6100 | 0,63% | 1,5700 | 1,6100 | 1,4800 | 3.200 | 5.004,00 |
| 06/8/2007 | 1,6000 | -0,62% | 1,5200 | 1,6000 | 1,5200 | 891 | 1.419,66 |
| 03/8/2007 | 1,6100 | -0,62% | 1,6200 | 1,6200 | 1,6000 | 6.350 | 10.264,61 |
| 02/8/2007 | 1,6200 | 3,85% | 1,5900 | 1,6800 | 1,5800 | 9.362 | 15.462,55 |
| 01/8/2007 | 1,5600 | -2,50% | 1,5800 | 1,5800 | 1,5100 | 6.904 | 10.741,12 |
| 31/7/2007 | 1,6000 | 3,90% | 1,5600 | 1,6200 | 1,5600 | 7.973 | 11.256,32 |
| 30/7/2007 | 1,5400 | -2,53% | 1,5800 | 1,5800 | 1,4600 | 27.170 | 34.529,00 |
| 27/7/2007 | 1,5800 | -5,95% | 1,6100 | 1,6100 | 1,5200 | 40.794 | 63.644,11 |
| 26/7/2007 | 1,6800 | -7,18% | 1,8100 | 1,8100 | 1,6300 | 17.187 | 29.353,70 |
| 25/7/2007 | 1,8100 | 0,56% | 1,8000 | 1,8100 | 1,7000 | 5.513 | 9.969,71 |
| 24/7/2007 | 1,8000 | -3,23% | 1,8400 | 1,8400 | 1,8000 | 5.210 | 9.437,00 |
| 23/7/2007 | 1,8600 | 2,76% | 1,8200 | 1,8600 | 1,8000 | 13.350 | 24.459,94 |
| 20/7/2007 | 1,8100 | 0,56% | 1,8000 | 1,8200 | 1,8000 | 7.555 | 12.784,30 |
| 19/7/2007 | 1,8000 | 0,00% | 1,8000 | 1,8800 | 1,8000 | 19.652 | 35.974,50 |
| 18/7/2007 | 1,8000 | -4,26% | 1,7800 | 1,8700 | 1,7800 | 3.615 | 4.330,60 |
| 17/7/2007 | 1,8800 | 11,24% | 1,7800 | 1,9200 | 1,7800 | 63.495 | 117.359,60 |
| 16/7/2007 | 1,6900 | -2,31% | 1,7000 | 1,7200 | 1,6500 | 7.530 | 12.558,90 |
| 13/7/2007 | 1,7300 | -1,70% | 1,7300 | 1,7900 | 1,7300 | 2.762 | 4.861,56 |
| 12/7/2007 | 1,7600 | 1,15% | 1,7000 | 1,8000 | 1,7000 | 5.950 | 10.577,00 |
| 11/7/2007 | 1,7400 | -1,14% | 1,7400 | 1,7400 | 1,6900 | 1.510 | 2.586,90 |
| 10/7/2007 | 1,7600 | -3,83% | 1,8000 | 1,8300 | 1,7600 | 13.090 | 19.752,60 |
| 09/7/2007 | 1,8300 | -0,54% | 1,9600 | 1,9600 | 1,8200 | 20.050 | 37.393,28 |
| 06/7/2007 | 1,8400 | 0,00% | 1,8200 | 1,9000 | 1,8100 | 15.357 | 26.751,98 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|