| 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
ΝΤΡΟΥΚΦΑΡΜΠΕΝ ΕΛΛΑΣ Α.Ε.Β.Ε. (ΔΡΟΥΚ)
1,4000 €
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 |
|---|---|---|---|---|---|---|---|
| 11/8/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 158 | ,00 |
| 10/8/2009 | 2,7200 | 9,68% | 2,6000 | 2,7200 | 2,6000 | 1.488 | ,00 |
| 07/8/2009 | 2,4800 | -4,62% | 2,6000 | 2,6000 | 2,4400 | 723 | ,00 |
| 06/8/2009 | 2,6000 | -8,45% | 2,7600 | 2,7600 | 2,5600 | 1.865 | ,00 |
| 05/8/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 240 | ,00 |
| 04/8/2009 | 2,8400 | 4,41% | 2,8000 | 2,9200 | 2,7600 | 325 | ,00 |
| 03/8/2009 | 2,7200 | 0,00% | 2,7600 | 2,7600 | 2,6400 | 310 | ,00 |
| 31/7/2009 | 2,7200 | 6,25% | 2,6400 | 2,8000 | 2,5200 | 2.000 | ,00 |
| 30/7/2009 | 2,5600 | 0,00% | 2,6000 | 2,7600 | 2,5200 | 474 | ,00 |
| 29/7/2009 | 2,5600 | -7,25% | 2,7200 | 2,7200 | 2,5200 | 2.125 | ,00 |
| 28/7/2009 | 2,7600 | 0,00% | 2,7200 | 2,8000 | 2,7200 | 419 | ,00 |
| 27/7/2009 | 2,7600 | -1,43% | 2,9200 | 2,9200 | 2,7200 | 133 | ,00 |
| 24/7/2009 | 2,8000 | 1,45% | 2,8000 | 2,8000 | 2,8000 | 146 | ,00 |
| 23/7/2009 | 2,7600 | 1,47% | 2,7600 | 2,8000 | 2,7600 | 43 | ,00 |
| 22/7/2009 | 2,7200 | 1,49% | 2,7600 | 2,7600 | 2,6800 | 38 | ,00 |
| 21/7/2009 | 2,6800 | -4,29% | 2,6400 | 2,6800 | 2,6400 | 115 | ,00 |
| 20/7/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 17/7/2009 | 2,8000 | 1,45% | 2,7600 | 2,8000 | 2,7600 | 25 | ,00 |
| 16/7/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 15/7/2009 | 2,7600 | 0,00% | 2,6800 | 2,8400 | 2,6400 | 1.975 | ,00 |
| 14/7/2009 | 2,7600 | 7,81% | 2,6400 | 2,8000 | 2,6000 | 975 | ,00 |
| 13/7/2009 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 21 | ,00 |
| 10/7/2009 | 2,5600 | 3,23% | 2,6000 | 2,6400 | 2,4800 | 61 | ,00 |
| 09/7/2009 | 2,4800 | -1,59% | 2,4800 | 2,6000 | 2,4800 | 278 | ,00 |
| 08/7/2009 | 2,5200 | -4,55% | 2,5600 | 2,5600 | 2,4400 | 1.410 | ,00 |
| 07/7/2009 | 2,6400 | -4,35% | 2,6000 | 2,7600 | 2,6000 | 830 | ,00 |
| 06/7/2009 | 2,7600 | -6,76% | 2,8000 | 2,8400 | 2,6800 | 603 | ,00 |
| 03/7/2009 | 2,9600 | 5,71% | 2,8400 | 3,0000 | 2,8400 | 188 | ,00 |
| 02/7/2009 | 2,8000 | 0,00% | 2,8400 | 2,8400 | 2,6400 | 333 | ,00 |
| 01/7/2009 | 2,8000 | 6,06% | 2,6400 | 2,8800 | 2,6400 | 555 | ,00 |
| 30/6/2009 | 2,6400 | 3,13% | 2,5200 | 2,8000 | 2,5200 | 358 | ,00 |
| 29/6/2009 | 2,5600 | -1,54% | 2,5600 | 2,6400 | 2,5600 | 598 | ,00 |
| 26/6/2009 | 2,6000 | -8,45% | 2,8000 | 2,8000 | 2,5600 | 2.413 | ,00 |
| 25/6/2009 | 2,8400 | 1,43% | 2,9200 | 2,9200 | 2,8000 | 238 | ,00 |
| 24/6/2009 | 2,8000 | 1,45% | 2,7600 | 3,0000 | 2,7600 | 655 | ,00 |
| 23/6/2009 | 2,7600 | 0,00% | 3,0000 | 3,0000 | 2,6800 | 738 | ,00 |
| 22/6/2009 | 2,7600 | -4,17% | 2,8000 | 2,8800 | 2,6800 | 1.388 | ,00 |
| 19/6/2009 | 2,8800 | -6,49% | 3,0800 | 3,0800 | 2,8000 | 2.463 | ,00 |
| 18/6/2009 | 3,0800 | -2,53% | 3,1200 | 3,1200 | 3,0000 | 2.113 | ,00 |
| 17/6/2009 | 3,1600 | -1,25% | 3,0800 | 3,1600 | 3,0800 | 150 | ,00 |
| 16/6/2009 | 3,2000 | -3,61% | 3,2000 | 3,2000 | 3,2000 | 138 | ,00 |
| 15/6/2009 | 3,3200 | 0,00% | 3,4000 | 3,4000 | 3,3200 | 190 | ,00 |
| 12/6/2009 | 3,3200 | 0,00% | 3,3600 | 3,3600 | 3,3200 | 1.363 | ,00 |
| 11/6/2009 | 3,3200 | 1,22% | 3,3600 | 3,3600 | 3,3200 | 485 | ,00 |
| 10/6/2009 | 3,2800 | 0,00% | 3,2800 | 3,4000 | 3,2800 | 1.800 | ,00 |
| 09/6/2009 | 3,2800 | -1,20% | 3,1600 | 3,3200 | 3,1600 | 251 | ,00 |
| 05/6/2009 | 3,3200 | -2,35% | 3,4000 | 3,4000 | 3,3200 | 563 | ,00 |
| 04/6/2009 | 3,4000 | -1,16% | 3,4000 | 3,4000 | 3,3600 | 350 | ,00 |
| 03/6/2009 | 3,4400 | -1,15% | 3,4400 | 3,4400 | 3,4400 | 838 | ,00 |
| 02/6/2009 | 3,4800 | 0,00% | 3,4800 | 3,5200 | 3,4400 | 1.475 | ,00 |
| 01/6/2009 | 3,4800 | -3,33% | 3,4800 | 3,5600 | 3,4400 | 3.100 | ,00 |
| 29/5/2009 | 3,6000 | -1,10% | 3,7200 | 4,0000 | 3,5200 | 3.900 | ,00 |
| 28/5/2009 | 3,6400 | 1,11% | 3,4800 | 3,6800 | 3,4800 | 5.070 | ,00 |
| 27/5/2009 | 3,6000 | 4,65% | 3,5200 | 3,6400 | 3,4400 | 5.650 | ,00 |
| 26/5/2009 | 3,4400 | -6,52% | 3,6400 | 3,6400 | 3,4000 | 1.925 | ,00 |
| 25/5/2009 | 3,6800 | 3,37% | 3,6000 | 3,7600 | 3,5200 | 1.283 | ,00 |
| 22/5/2009 | 3,5600 | 5,95% | 3,4400 | 3,6000 | 3,4400 | 6.222 | ,00 |
| 21/5/2009 | 3,3600 | 1,20% | 3,3600 | 3,4800 | 3,3600 | 5.387 | ,00 |
| 20/5/2009 | 3,3200 | 2,47% | 3,2000 | 3,3600 | 3,1600 | 5.100 | ,00 |
| 19/5/2009 | 3,2400 | 0,00% | 3,2800 | 3,3600 | 3,2400 | 1.985 | ,00 |
| 18/5/2009 | 3,2400 | 2,53% | 3,1600 | 3,2800 | 3,1600 | 1.775 | ,00 |
| 15/5/2009 | 3,1600 | 0,00% | 3,2400 | 3,2400 | 3,0800 | 3.213 | ,00 |
| 14/5/2009 | 3,1600 | 0,00% | 2,8800 | 3,2400 | 2,8800 | 3.426 | ,00 |
| 13/5/2009 | 3,1600 | -2,47% | 3,2400 | 3,3600 | 3,0800 | 5.921 | ,00 |
| 12/5/2009 | 3,2400 | -1,22% | 3,3600 | 3,3600 | 3,2000 | 5.563 | ,00 |
| 11/5/2009 | 3,2800 | 2,50% | 3,3200 | 3,3600 | 3,2400 | 6.337 | ,00 |
| 08/5/2009 | 3,2000 | -2,44% | 3,2400 | 3,2400 | 3,2000 | 2.771 | ,00 |
| 07/5/2009 | 3,2800 | 1,23% | 3,2800 | 3,3600 | 3,2000 | 11.700 | ,00 |
| 06/5/2009 | 3,2400 | -2,41% | 3,2000 | 3,3600 | 3,1600 | 7.946 | ,00 |
| 05/5/2009 | 3,3200 | 0,00% | 3,3200 | 3,3600 | 3,2400 | 6.957 | ,00 |
| 04/5/2009 | 3,3200 | -2,35% | 3,4000 | 3,4400 | 3,2400 | 2.669 | ,00 |
| 30/4/2009 | 3,4000 | -4,49% | 3,6800 | 3,8400 | 3,3600 | 12.697 | ,00 |
| 29/4/2009 | 3,5600 | 2,30% | 3,5600 | 3,6000 | 3,3200 | 14.944 | ,00 |
| 28/4/2009 | 3,4800 | -1,14% | 3,5200 | 3,5200 | 3,2400 | 4.908 | ,00 |
| 27/4/2009 | 3,5200 | 8,64% | 3,2800 | 3,6800 | 3,2800 | 27.717 | ,00 |
| 24/4/2009 | 3,2400 | 17,39% | 2,7600 | 3,2800 | 2,7600 | 24.806 | ,00 |
| 23/4/2009 | 2,7600 | 6,15% | 2,6400 | 2,7600 | 2,6400 | 11.795 | ,00 |
| 22/4/2009 | 2,6000 | -1,52% | 2,6800 | 2,6800 | 2,5600 | 1.756 | ,00 |
| 21/4/2009 | 2,6400 | -4,35% | 2,7200 | 2,7200 | 2,6000 | 2.700 | ,00 |
| 16/4/2009 | 2,7600 | 1,47% | 2,7600 | 2,8800 | 2,7200 | 8.440 | ,00 |
| 15/4/2009 | 2,7200 | 0,00% | 2,7600 | 2,7600 | 2,6800 | 2.379 | ,00 |
| 14/4/2009 | 2,7200 | 0,00% | 2,7200 | 2,7600 | 2,7200 | 952 | ,00 |
| 09/4/2009 | 2,7200 | 6,25% | 2,5600 | 2,7200 | 2,5200 | 21.710 | ,00 |
| 08/4/2009 | 2,5600 | 0,00% | 2,4800 | 2,6000 | 2,4800 | 3.275 | ,00 |
| 07/4/2009 | 2,5600 | 0,00% | 2,4800 | 2,5600 | 2,4800 | 2.530 | ,00 |
| 06/4/2009 | 2,5600 | -4,48% | 2,6800 | 2,7200 | 2,5200 | 3.715 | ,00 |
| 03/4/2009 | 2,6800 | -1,47% | 2,7200 | 2,7200 | 2,6800 | 115 | ,00 |
| 02/4/2009 | 2,7200 | 0,00% | 2,7200 | 2,8000 | 2,4800 | 3.826 | ,00 |
| 01/4/2009 | 2,7200 | 0,00% | 2,8000 | 2,8000 | 2,7200 | 51 | ,00 |
| 31/3/2009 | 2,7200 | 0,00% | 2,7200 | 2,8400 | 2,7200 | 70.573 | ,00 |
| 30/3/2009 | 2,7200 | -8,11% | 3,0000 | 3,0000 | 2,6800 | 868 | ,00 |
| 27/3/2009 | 2,9600 | -1,33% | 3,0400 | 3,0400 | 2,9600 | 198 | ,00 |
| 26/3/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 163 | ,00 |
| 24/3/2009 | 3,0000 | 0,00% | 3,0400 | 3,0400 | 3,0000 | 31 | ,00 |
| 23/3/2009 | 3,0000 | -3,85% | 3,1200 | 3,1200 | 3,0000 | 52 | ,00 |
| 20/3/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | 6 | ,00 |
| 19/3/2009 | 3,1200 | -1,27% | 3,1200 | 3,1600 | 3,0800 | 185 | ,00 |
| 18/3/2009 | 3,1600 | -1,25% | 3,1600 | 3,1600 | 3,1200 | 288 | ,00 |
| 17/3/2009 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 16/3/2009 | 3,2000 | 6,67% | 2,9200 | 3,2000 | 2,8000 | 27.964 | ,00 |
| 13/3/2009 | 3,0000 | 1,35% | 3,0000 | 3,0000 | 3,0000 | 3 | ,00 |
| 12/3/2009 | 2,9600 | 1,37% | 2,9600 | 2,9600 | 2,9600 | 8 | ,00 |
| 11/3/2009 | 2,9200 | 1,39% | 2,9200 | 2,9600 | 2,9200 | 275 | ,00 |
| 10/3/2009 | 2,8800 | 4,35% | 2,7600 | 2,9200 | 2,7600 | 393 | ,00 |
| 09/3/2009 | 2,7600 | -4,17% | 2,8000 | 2,8000 | 2,7600 | 4.850 | ,00 |
| 06/3/2009 | 2,8800 | -5,26% | 2,8800 | 2,9600 | 2,7600 | 1.475 | ,00 |
| 05/3/2009 | 3,0400 | 0,00% | 3,0400 | 3,1600 | 3,0000 | 754 | ,00 |
| 04/3/2009 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 188 | ,00 |
| 03/3/2009 | 3,0400 | -5,00% | 3,0400 | 3,0400 | 3,0000 | 715 | ,00 |
| 27/2/2009 | 3,2000 | -2,44% | 3,2800 | 3,2800 | 3,0800 | 503 | ,00 |
| 26/2/2009 | 3,2800 | -2,38% | 3,2800 | 3,3200 | 3,2400 | 353 | ,00 |
| 25/2/2009 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,2800 | 32 | ,00 |
| 24/2/2009 | 3,4000 | 3,66% | 3,3600 | 3,4000 | 3,2000 | 140 | ,00 |
| 23/2/2009 | 3,2800 | -3,53% | 3,4400 | 3,4400 | 3,2800 | 114 | ,00 |
| 20/2/2009 | 3,4000 | -1,16% | 3,4400 | 3,4800 | 3,2000 | 248 | ,00 |
| 19/2/2009 | 3,4400 | 2,38% | 3,3600 | 3,4800 | 3,3200 | 196 | ,00 |
| 18/2/2009 | 3,3600 | -3,45% | 3,5200 | 3,5200 | 3,2000 | 977 | ,00 |
| 17/2/2009 | 3,4800 | -3,33% | 3,6000 | 3,6000 | 3,3600 | 485 | ,00 |
| 16/2/2009 | 3,6000 | 2,27% | 3,5600 | 3,6400 | 3,5200 | 640 | ,00 |
| 13/2/2009 | 3,5200 | -3,30% | 3,6800 | 3,6800 | 3,4800 | 1.932 | ,00 |
| 12/2/2009 | 3,6400 | 1,11% | 3,6400 | 3,6400 | 3,6400 | 159 | ,00 |
| 11/2/2009 | 3,6000 | -4,26% | 3,7600 | 3,7600 | 3,5600 | 320 | ,00 |
| 10/2/2009 | 3,7600 | 2,17% | 3,7600 | 3,7600 | 3,7600 | 3 | ,00 |
| 09/2/2009 | 3,6800 | -1,08% | 3,7600 | 3,7600 | 3,6400 | 54 | ,00 |
| 06/2/2009 | 3,7200 | -4,12% | 3,7600 | 3,7600 | 3,6400 | 482 | ,00 |
| 05/2/2009 | 3,8800 | -1,02% | 3,9200 | 3,9200 | 3,8000 | 99 | ,00 |
| 04/2/2009 | 3,9200 | -2,00% | 4,0400 | 4,0400 | 3,9200 | 26 | ,00 |
| 03/2/2009 | 4,0000 | 1,01% | 4,0000 | 4,0800 | 4,0000 | 147 | ,00 |
| 02/2/2009 | 3,9600 | 0,00% | 4,0000 | 4,0400 | 3,9200 | 57 | ,00 |
| 30/1/2009 | 3,9600 | -3,88% | 4,1600 | 4,1600 | 3,8800 | 182 | ,00 |
| 29/1/2009 | 4,1200 | -0,96% | 4,1600 | 4,1600 | 4,0000 | 6 | ,00 |
| 28/1/2009 | 4,1600 | 9,47% | 3,9200 | 4,2000 | 3,7600 | 1.086 | ,00 |
| 27/1/2009 | 3,8000 | -2,06% | 3,8800 | 3,8800 | 3,7600 | 182 | ,00 |
| 26/1/2009 | 3,8800 | -1,02% | 3,9200 | 3,9200 | 3,8400 | 41 | ,00 |
| 23/1/2009 | 3,9200 | -1,01% | 3,9600 | 3,9600 | 3,8400 | 16 | ,00 |
| 22/1/2009 | 3,9600 | 1,02% | 3,9200 | 3,9600 | 3,8000 | 79 | ,00 |
| 21/1/2009 | 3,9200 | 2,08% | 3,9200 | 3,9200 | 3,8000 | 71 | ,00 |
| 20/1/2009 | 3,8400 | -1,03% | 3,9600 | 4,0000 | 3,6800 | 695 | ,00 |
| 19/1/2009 | 3,8800 | -2,02% | 3,9200 | 4,0000 | 3,7600 | 88 | ,00 |
| 16/1/2009 | 3,9600 | 3,13% | 4,0000 | 4,0800 | 3,8800 | 2.623 | ,00 |
| 15/1/2009 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 63 | ,00 |
| 14/1/2009 | 3,8400 | -4,00% | 4,0000 | 4,0000 | 3,8400 | 50 | ,00 |
| 13/1/2009 | 4,0000 | 0,00% | 3,9600 | 4,0000 | 3,9600 | 533 | ,00 |
| 12/1/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9200 | 18 | ,00 |
| 09/1/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9600 | 8 | ,00 |
| 08/1/2009 | 4,0000 | 2,04% | 3,9200 | 4,0000 | 3,8800 | 71 | ,00 |
| 07/1/2009 | 3,9200 | 1,03% | 3,5200 | 3,9200 | 3,5200 | 1.548 | ,00 |
| 05/1/2009 | 3,8800 | -3,00% | 3,9600 | 4,0000 | 3,8800 | 519 | ,00 |
| 02/1/2009 | 4,0000 | 0,00% | 3,9600 | 4,0000 | 3,9600 | 25 | ,00 |
| 31/12/2008 | 4,0000 | 1,01% | 3,9600 | 4,0000 | 3,6000 | 335 | ,00 |
| 30/12/2008 | 3,9600 | 2,06% | 3,9600 | 3,9600 | 3,9600 | 3 | ,00 |
| 29/12/2008 | 3,8800 | 5,43% | 3,7600 | 3,8800 | 3,7600 | 28 | ,00 |
| 24/12/2008 | 3,6800 | -2,13% | 3,8000 | 3,8400 | 3,6000 | 163 | ,00 |
| 23/12/2008 | 3,7600 | -5,05% | 4,0000 | 4,0000 | 3,6400 | 68 | ,00 |
| 22/12/2008 | 3,9600 | 1,02% | 3,9600 | 3,9600 | 3,9600 | 13 | ,00 |
| 19/12/2008 | 3,9200 | -1,01% | 4,0000 | 4,0000 | 3,8000 | 25.118 | ,00 |
| 18/12/2008 | 3,9600 | -4,81% | 4,0000 | 4,0000 | 3,9600 | 16 | ,00 |
| 17/12/2008 | 4,1600 | 0,97% | 4,2000 | 4,2400 | 4,1200 | 240 | ,00 |
| 16/12/2008 | 4,1200 | -0,96% | 4,2000 | 4,2400 | 4,0400 | 401 | ,00 |
| 15/12/2008 | 4,1600 | 1,96% | 4,1600 | 4,1600 | 3,9200 | 234 | ,00 |
| 12/12/2008 | 4,0800 | 5,15% | 3,9600 | 4,0800 | 3,8800 | 557 | ,00 |
| 11/12/2008 | 3,8800 | -1,02% | 3,8000 | 3,8800 | 3,8000 | 116 | ,00 |
| 10/12/2008 | 3,9200 | -2,00% | 4,0400 | 4,0400 | 3,8800 | 53 | ,00 |
| 09/12/2008 | 4,0000 | -1,96% | 4,0800 | 4,0800 | 3,8800 | 62 | ,00 |
| 08/12/2008 | 4,0800 | 5,15% | 4,0400 | 4,0800 | 4,0000 | 128 | ,00 |
| 05/12/2008 | 3,8800 | -3,00% | 4,0400 | 4,0400 | 3,8800 | 49 | ,00 |
| 04/12/2008 | 4,0000 | -5,66% | 4,2800 | 4,2800 | 4,0000 | 1.035 | ,00 |
| 03/12/2008 | 4,2400 | 0,00% | 4,2800 | 4,2800 | 4,0000 | 624 | ,00 |
| 02/12/2008 | 4,2400 | -2,75% | 4,3600 | 4,3600 | 4,2000 | 340 | ,00 |
| 01/12/2008 | 4,3600 | -0,91% | 4,4400 | 4,4400 | 4,3200 | 212 | ,00 |
| 28/11/2008 | 4,4000 | 4,76% | 4,2000 | 4,4000 | 4,1600 | 89 | ,00 |
| 27/11/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 51 | ,00 |
| 26/11/2008 | 4,2000 | 0,96% | 4,2000 | 4,2000 | 4,1600 | 14 | ,00 |
| 25/11/2008 | 4,1600 | -1,89% | 4,3200 | 4,3200 | 4,0800 | 669 | ,00 |
| 24/11/2008 | 4,2400 | 4,95% | 4,4000 | 4,4000 | 4,2000 | 36 | ,00 |
| 21/11/2008 | 4,0400 | -7,34% | 4,4000 | 4,4000 | 4,0000 | 2.238 | ,00 |
| 20/11/2008 | 4,3600 | 0,93% | 4,3200 | 4,4000 | 4,0800 | 1.956 | ,00 |
| 19/11/2008 | 4,3200 | -1,82% | 4,4800 | 4,4800 | 4,2800 | 53 | ,00 |
| 18/11/2008 | 4,4000 | 0,92% | 4,4400 | 4,4400 | 4,3200 | 105 | ,00 |
| 17/11/2008 | 4,3600 | -9,17% | 4,5600 | 4,6000 | 4,3200 | 1.000 | ,00 |
| 14/11/2008 | 4,8000 | 0,00% | 5,0800 | 5,0800 | 4,8000 | 328 | ,00 |
| 13/11/2008 | 4,8000 | 0,00% | 5,0000 | 5,0000 | 4,6000 | 209 | ,00 |
| 12/11/2008 | 4,8000 | 1,69% | 5,0000 | 5,0000 | 4,7200 | 45 | ,00 |
| 11/11/2008 | 4,7200 | -9,23% | 5,2000 | 5,2000 | 4,7200 | 4.108 | ,00 |
| 10/11/2008 | 5,2000 | 6,56% | 5,1200 | 5,2000 | 5,0800 | 232 | ,00 |
| 07/11/2008 | 4,8800 | 2,52% | 4,8800 | 4,8800 | 4,6000 | 308 | ,00 |
| 06/11/2008 | 4,7600 | -9,85% | 5,2800 | 5,2800 | 4,7600 | 148 | ,00 |
| 05/11/2008 | 5,2800 | 8,20% | 5,0000 | 5,3600 | 4,4800 | 2.812 | ,00 |
| 04/11/2008 | 4,8800 | 18,45% | 4,1600 | 4,9200 | 4,1200 | 9.785 | ,00 |
| 03/11/2008 | 4,1200 | 1,98% | 4,1600 | 4,1600 | 4,1200 | 7.140 | ,00 |
| 31/10/2008 | 4,0400 | 3,06% | 3,8800 | 4,0400 | 3,8400 | 960 | ,00 |
| 30/10/2008 | 3,9200 | -6,67% | 4,2400 | 4,2400 | 3,8400 | 13.650 | ,00 |
| 29/10/2008 | 4,2000 | 17,98% | 3,8800 | 4,2000 | 3,7200 | 7.218 | ,00 |
| 27/10/2008 | 3,5600 | -5,32% | 3,9600 | 3,9600 | 3,5200 | 8.053 | ,00 |
| 24/10/2008 | 3,7600 | -8,74% | 4,4400 | 4,4400 | 3,7200 | 15.199 | ,00 |
| 23/10/2008 | 4,1200 | -9,65% | 4,8000 | 4,8000 | 4,1200 | 759 | ,00 |
| 22/10/2008 | 4,5600 | 4,59% | 4,2400 | 4,7600 | 4,1200 | 1.657 | ,00 |
| 21/10/2008 | 4,3600 | 0,00% | 4,3600 | 4,4800 | 4,0000 | 103.477 | ,00 |
| 20/10/2008 | 4,3600 | -9,92% | 5,0800 | 5,0800 | 4,2400 | 1.003 | ,00 |
| 17/10/2008 | 4,8400 | -6,20% | 5,1200 | 5,6400 | 4,8000 | 4.889 | ,00 |
| 16/10/2008 | 5,1600 | -5,84% | 5,6800 | 5,6800 | 5,1600 | 152 | ,00 |
| 15/10/2008 | 5,4800 | -4,86% | 5,7600 | 5,7600 | 5,4000 | 190 | ,00 |
| 14/10/2008 | 5,7600 | 4,35% | 5,8800 | 6,0000 | 5,0000 | 214 | ,00 |
| 13/10/2008 | 5,5200 | 8,66% | 5,3600 | 5,5200 | 5,3200 | 280 | ,00 |
| 10/10/2008 | 5,0800 | 0,79% | 5,0400 | 5,2400 | 4,6800 | 533 | ,00 |
| 09/10/2008 | 5,0400 | -3,08% | 5,2000 | 5,2000 | 4,9200 | 245 | ,00 |
| 08/10/2008 | 5,2000 | -0,76% | 4,8000 | 5,2000 | 4,8000 | 217 | ,00 |
| 07/10/2008 | 5,2400 | -3,68% | 5,4400 | 5,4400 | 5,2000 | 496 | ,00 |
| 06/10/2008 | 5,4400 | -8,11% | 5,9200 | 5,9200 | 5,3600 | 201 | ,00 |
| 03/10/2008 | 5,9200 | 1,37% | 5,9600 | 5,9600 | 5,9200 | 9 | ,00 |
| 02/10/2008 | 5,8400 | -1,35% | 6,0000 | 6,0000 | 5,7600 | 1.129 | ,00 |
| 01/10/2008 | 5,9200 | 1,37% | 5,9200 | 6,0400 | 5,7600 | 1.473 | ,00 |
| 30/9/2008 | 5,8400 | -5,19% | 6,1600 | 6,1600 | 5,5600 | 5.754 | ,00 |
| 29/9/2008 | 6,1600 | -3,14% | 6,4800 | 6,4800 | 6,0000 | 44 | ,00 |
| 26/9/2008 | 6,3600 | 1,27% | 6,3200 | 6,4800 | 6,0000 | 1.229 | ,00 |
| 25/9/2008 | 6,2800 | -1,88% | 6,5200 | 6,6800 | 6,2400 | 818 | ,00 |
| 24/9/2008 | 6,4000 | 1,27% | 6,4000 | 6,4000 | 6,2400 | 407 | ,00 |
| 23/9/2008 | 6,3200 | -5,95% | 6,7200 | 6,7200 | 6,2400 | 39 | ,00 |
| 22/9/2008 | 6,7200 | 9,09% | 6,2400 | 6,7200 | 6,1200 | 116 | ,00 |
| 19/9/2008 | 6,1600 | 5,48% | 6,1200 | 6,3200 | 5,9600 | 804 | ,00 |
| 18/9/2008 | 5,8400 | -4,58% | 5,9200 | 5,9200 | 5,8000 | 670 | ,00 |
| 17/9/2008 | 6,1200 | -1,29% | 6,2400 | 6,4000 | 6,1200 | 787 | ,00 |
| 16/9/2008 | 6,2000 | -5,49% | 6,5600 | 6,5600 | 6,0000 | 519 | ,00 |
| 15/9/2008 | 6,5600 | -4,65% | 6,8800 | 6,8800 | 6,4000 | 834 | ,00 |
| 12/9/2008 | 6,8800 | -1,15% | 7,0000 | 7,3600 | 6,7200 | 1.418 | ,00 |
| 11/9/2008 | 6,9600 | -1,69% | 7,2000 | 7,2000 | 6,8000 | 923 | ,00 |
| 10/9/2008 | 7,0800 | -2,21% | 7,3200 | 7,5200 | 6,8000 | 2.401 | ,00 |
| 09/9/2008 | 7,2400 | -0,55% | 7,3200 | 7,4000 | 7,0800 | 1.824 | ,00 |
| 08/9/2008 | 7,2800 | -4,21% | 7,0800 | 7,6000 | 7,0800 | 1.189 | ,00 |
| 05/9/2008 | 7,6000 | 0,00% | 7,8000 | 7,8000 | 7,4000 | 65 | ,00 |
| 04/9/2008 | 7,6000 | -4,04% | 7,6000 | 7,8800 | 7,4800 | 128 | ,00 |
| 03/9/2008 | 7,9200 | 0,51% | 7,9200 | 7,9200 | 7,9200 | 3 | ,00 |
| 02/9/2008 | 7,8800 | 0,00% | 7,9600 | 7,9600 | 7,7600 | 35 | ,00 |
| 01/9/2008 | 7,8800 | 0,00% | 7,9600 | 7,9600 | 7,6000 | 269 | ,00 |
| 29/8/2008 | 7,8800 | 1,55% | 7,8800 | 7,8800 | 7,8800 | 13 | ,00 |
| 28/8/2008 | 7,7600 | 0,00% | 7,7600 | 7,7600 | 7,7600 | 143 | ,00 |
| 27/8/2008 | 7,7600 | 0,00% | 7,8400 | 7,8400 | 7,7600 | 38 | ,00 |
| 26/8/2008 | 7,7600 | 0,00% | 7,6000 | 7,7600 | 7,6000 | 34 | ,00 |
| 25/8/2008 | 7,7600 | -2,51% | 8,0000 | 8,0000 | 7,7600 | 63 | ,00 |
| 22/8/2008 | 7,9600 | 1,53% | 7,9600 | 7,9600 | 7,9600 | 13 | ,00 |
| 21/8/2008 | 7,8400 | -1,01% | 7,9200 | 7,9200 | 7,8400 | 56 | ,00 |
| 20/8/2008 | 7,9200 | -0,50% | 7,8800 | 7,9200 | 7,5600 | 215 | ,00 |
| 19/8/2008 | 7,9600 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 15 | ,00 |
| 18/8/2008 | 7,9600 | 0,51% | 7,9600 | 7,9600 | 7,9600 | 14 | ,00 |
| 14/8/2008 | 7,9200 | -0,50% | 7,9600 | 7,9600 | 7,9200 | 5 | ,00 |
| 13/8/2008 | 7,9600 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 3 | ,00 |
| 12/8/2008 | 7,9600 | 0,00% | 7,9600 | 8,0800 | 7,8800 | 48 | ,00 |
| 11/8/2008 | 7,9600 | 1,02% | 7,9600 | 7,9600 | 7,8800 | 33 | ,00 |
| 08/8/2008 | 7,8800 | -1,50% | 8,0000 | 8,0000 | 7,8000 | 147 | ,00 |
| 07/8/2008 | 8,0000 | 2,04% | 8,0000 | 8,0000 | 8,0000 | 31 | ,00 |
| 06/8/2008 | 7,8400 | -3,92% | 8,0000 | 8,7200 | 7,8000 | 820 | ,00 |
| 05/8/2008 | 8,1600 | 4,62% | 7,8800 | 8,1600 | 7,8800 | 40 | ,00 |
| 04/8/2008 | 7,8000 | -1,52% | 7,9600 | 8,0400 | 7,6000 | 133 | ,00 |
| 01/8/2008 | 7,9200 | -1,49% | 8,0400 | 8,0400 | 7,7200 | 113 | ,00 |
| 31/7/2008 | 8,0400 | 1,01% | 7,9600 | 8,0400 | 7,9600 | 36 | ,00 |
| 30/7/2008 | 7,9600 | 0,51% | 7,9600 | 8,0000 | 7,8000 | 318 | ,00 |
| 29/7/2008 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,8000 | 822 | ,00 |
| 28/7/2008 | 7,9200 | 0,51% | 7,9600 | 7,9600 | 7,6800 | 76 | ,00 |
| 25/7/2008 | 7,8800 | 0,00% | 7,6000 | 7,9600 | 7,6000 | 456 | ,00 |
| 24/7/2008 | 7,8800 | 1,03% | 7,8000 | 7,8800 | 7,8000 | 156 | ,00 |
| 23/7/2008 | 7,8000 | -2,01% | 8,0400 | 8,2000 | 7,6000 | 2.500 | ,00 |
| 22/7/2008 | 7,9600 | 0,00% | 7,9600 | 7,9600 | 7,6800 | 60 | ,00 |
| 21/7/2008 | 7,9600 | -1,97% | 8,1200 | 8,1600 | 7,7600 | 2.097 | ,00 |
| 18/7/2008 | 8,1200 | 1,50% | 8,0000 | 8,1200 | 7,7600 | 84 | ,00 |
| 17/7/2008 | 8,0000 | 2,56% | 7,9600 | 8,0000 | 7,9600 | 33 | ,00 |
| 16/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,9200 | 7,2000 | 3.461 | ,00 |
| 15/7/2008 | 7,8000 | -2,50% | 8,0000 | 8,0000 | 7,5200 | 814 | ,00 |
| 14/7/2008 | 8,0000 | -2,44% | 8,0400 | 8,2800 | 7,8000 | 392 | ,00 |
| 11/7/2008 | 8,2000 | 0,99% | 8,0400 | 8,2000 | 7,9200 | 144 | ,00 |
| 10/7/2008 | 8,1200 | 0,00% | 7,8400 | 8,1200 | 7,8000 | 147 | ,00 |
| 09/7/2008 | 8,1200 | 3,05% | 7,8400 | 8,1200 | 7,8000 | 2.033 | ,00 |
| 08/7/2008 | 7,8800 | 0,51% | 7,6400 | 8,0800 | 7,6400 | 340 | ,00 |
| 07/7/2008 | 7,8400 | 0,00% | 7,8000 | 7,8800 | 7,4000 | 1.358 | ,00 |
| 04/7/2008 | 7,8400 | -1,01% | 7,9600 | 7,9600 | 7,4400 | 1.124 | ,00 |
| 03/7/2008 | 7,9200 | 3,13% | 7,5200 | 7,9600 | 7,5200 | 1.184 | ,00 |
| 02/7/2008 | 7,6800 | -2,04% | 7,8000 | 7,9200 | 7,5600 | 323 | ,00 |
| 01/7/2008 | 7,8400 | -1,51% | 7,9600 | 8,0000 | 7,7600 | 934 | ,00 |
| 30/6/2008 | 7,9600 | -3,40% | 8,2800 | 8,2800 | 7,5200 | 966 | ,00 |
| 27/6/2008 | 8,2400 | -1,90% | 8,4000 | 8,4000 | 8,0000 | 495 | ,00 |
| 26/6/2008 | 8,4000 | -2,78% | 8,5600 | 8,7200 | 7,8400 | 701 | ,00 |
| 25/6/2008 | 8,6400 | 3,35% | 8,3600 | 8,6400 | 8,2400 | 326 | ,00 |
| 24/6/2008 | 8,3600 | -1,42% | 8,4800 | 8,7200 | 8,2800 | 262 | ,00 |
| 23/6/2008 | 8,4800 | 0,47% | 8,4800 | 8,8000 | 8,4400 | 1.428 | ,00 |
| 20/6/2008 | 8,4400 | -2,31% | 8,6000 | 8,6400 | 8,1600 | 501 | ,00 |
| 19/6/2008 | 8,6400 | 1,41% | 8,4400 | 8,6400 | 8,3200 | 5.182 | ,00 |
| 18/6/2008 | 8,5200 | 3,90% | 8,2400 | 8,5200 | 8,0000 | 4.665 | ,00 |
| 17/6/2008 | 8,2000 | -0,49% | 8,3200 | 8,3200 | 8,1600 | 123 | ,00 |
| 13/6/2008 | 8,2400 | 0,49% | 8,2400 | 8,4000 | 8,0000 | 493 | ,00 |
| 12/6/2008 | 8,2000 | -1,44% | 8,3600 | 8,4800 | 8,0000 | 702 | ,00 |
| 11/6/2008 | 8,3200 | -1,89% | 8,5600 | 8,5600 | 8,3200 | 170 | ,00 |
| 10/6/2008 | 8,4800 | 1,92% | 8,4400 | 8,5600 | 8,1600 | 5.970 | ,00 |
| 09/6/2008 | 8,3200 | -6,73% | 8,8800 | 8,8800 | 8,1200 | 6.676 | ,00 |
| 06/6/2008 | 8,9200 | -2,62% | 9,1600 | 9,2000 | 8,9200 | 859 | ,00 |
| 05/6/2008 | 9,1600 | -0,43% | 9,2000 | 9,2800 | 9,0000 | 447 | ,00 |
| 04/6/2008 | 9,2000 | 0,00% | 9,1200 | 9,2800 | 8,9200 | 549 | ,00 |
| 03/6/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 8,9200 | 633 | ,00 |
| 02/6/2008 | 9,2000 | -0,43% | 9,2400 | 9,2400 | 8,7600 | 2.201 | ,00 |
| 30/5/2008 | 9,2400 | 2,21% | 9,0400 | 9,2800 | 8,8000 | 1.128 | ,00 |
| 29/5/2008 | 9,0400 | 0,44% | 9,0400 | 9,1200 | 8,8000 | 1.611 | ,00 |
| 28/5/2008 | 9,0000 | 0,00% | 9,1200 | 9,1200 | 8,8400 | 1.202 | ,00 |
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.% |
|---|