| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,4500 €
0,0500 (0,93%)
- Άνοιγμα 5,4500
- Υψηλό 5,5500
- Χαμηλό 5,4500
- Όγκος 144
- Τζίρος 787 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 4,0700 | 6,54% | 3,9400 | 4,1300 | 3,8800 | 4.683 | ,00 |
| 18/9/2008 | 3,8200 | 0,00% | 3,6000 | 3,8200 | 3,5300 | 3.531 | ,00 |
| 17/9/2008 | 3,8200 | -0,78% | 3,7200 | 3,9400 | 3,6900 | 2.801 | ,00 |
| 16/9/2008 | 3,8500 | -0,77% | 3,9700 | 3,9700 | 3,6600 | 3.500 | ,00 |
| 15/9/2008 | 3,8800 | -7,62% | 3,9100 | 4,1000 | 3,7900 | 2.309 | ,00 |
| 12/9/2008 | 4,2000 | -2,10% | 4,2900 | 4,2900 | 4,1300 | 2.687 | ,00 |
| 11/9/2008 | 4,2900 | -2,05% | 4,2900 | 4,3200 | 4,2900 | 452 | ,00 |
| 10/9/2008 | 4,3800 | -2,23% | 4,3500 | 4,4500 | 4,2000 | 2.668 | ,00 |
| 09/9/2008 | 4,4800 | -0,67% | 4,4500 | 4,4800 | 4,4500 | 583 | ,00 |
| 08/9/2008 | 4,5100 | 2,04% | 4,4800 | 4,5100 | 4,3800 | 1.087 | ,00 |
| 05/9/2008 | 4,4200 | 1,61% | 4,2300 | 4,4800 | 4,2300 | 1.886 | ,00 |
| 04/9/2008 | 4,3500 | -4,19% | 4,4500 | 4,5700 | 4,1600 | 12.740 | ,00 |
| 03/9/2008 | 4,5400 | -1,52% | 4,4800 | 4,5700 | 4,3800 | 1.519 | ,00 |
| 02/9/2008 | 4,6100 | 0,00% | 4,5700 | 4,6100 | 4,4800 | 20.084 | ,00 |
| 01/9/2008 | 4,6100 | -4,55% | 4,7600 | 4,7900 | 4,6100 | 36.542 | ,00 |
| 29/8/2008 | 4,8300 | -0,62% | 4,7900 | 4,8300 | 4,7900 | 918 | ,00 |
| 28/8/2008 | 4,8600 | 0,00% | 4,6400 | 4,8600 | 4,5100 | 1.405 | ,00 |
| 27/8/2008 | 4,8600 | -1,22% | 4,8600 | 4,8900 | 4,8300 | 665 | ,00 |
| 26/8/2008 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 25/8/2008 | 4,9200 | 1,23% | 4,9200 | 4,9200 | 4,9200 | 167 | ,00 |
| 22/8/2008 | 4,8600 | 3,40% | 4,6100 | 4,8600 | 4,6100 | 1.481 | ,00 |
| 21/8/2008 | 4,7000 | 0,64% | 4,6100 | 4,7000 | 4,6100 | 401 | ,00 |
| 20/8/2008 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,5700 | 535 | ,00 |
| 19/8/2008 | 4,6700 | 0,00% | 4,5400 | 4,6700 | 4,5400 | 841 | ,00 |
| 18/8/2008 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6100 | 700 | ,00 |
| 14/8/2008 | 4,6700 | 0,00% | 4,7900 | 4,7900 | 4,6100 | 336 | ,00 |
| 13/8/2008 | 4,6700 | -0,64% | 4,6100 | 4,6700 | 4,5700 | 1.237 | ,00 |
| 12/8/2008 | 4,7000 | 0,00% | 4,4800 | 4,7300 | 4,3800 | 1.354 | ,00 |
| 11/8/2008 | 4,7000 | 0,00% | 4,5400 | 4,7300 | 4,4800 | 1.171 | ,00 |
| 08/8/2008 | 4,7000 | -1,26% | 4,6400 | 4,7000 | 4,5700 | 1.000 | ,00 |
| 07/8/2008 | 4,7600 | -2,06% | 4,7000 | 4,7900 | 4,6700 | 569 | ,00 |
| 06/8/2008 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 201 | ,00 |
| 05/8/2008 | 4,8600 | -0,61% | 4,7300 | 4,8600 | 4,7300 | 1.732 | ,00 |
| 04/8/2008 | 4,8900 | -0,61% | 4,9200 | 4,9200 | 4,8600 | 134 | ,00 |
| 01/8/2008 | 4,9200 | 0,00% | 4,7900 | 4,9200 | 4,7900 | 1.036 | ,00 |
| 31/7/2008 | 4,9200 | 0,00% | 4,7900 | 4,9200 | 4,7900 | 1.197 | ,00 |
| 30/7/2008 | 4,9200 | 1,23% | 4,8600 | 4,9200 | 4,8600 | 2.373 | ,00 |
| 29/7/2008 | 4,8600 | 0,62% | 4,5400 | 4,8900 | 4,5400 | 1.178 | ,00 |
| 28/7/2008 | 4,8300 | 0,00% | 4,5100 | 4,9200 | 4,5100 | 2.691 | ,00 |
| 25/7/2008 | 4,8300 | -1,83% | 4,6100 | 4,8900 | 4,6100 | 90 | ,00 |
| 24/7/2008 | 4,9200 | 7,66% | 4,5100 | 4,9200 | 4,5100 | 9.035 | ,00 |
| 23/7/2008 | 4,5700 | 5,06% | 4,3500 | 4,6400 | 4,2900 | 4.237 | ,00 |
| 22/7/2008 | 4,3500 | 0,00% | 4,3200 | 4,3500 | 4,2000 | 1.140 | ,00 |
| 21/7/2008 | 4,3500 | 2,11% | 4,2000 | 4,3500 | 4,2000 | 1.783 | ,00 |
| 18/7/2008 | 4,2600 | 0,71% | 4,3200 | 4,3200 | 4,1600 | 3.390 | ,00 |
| 17/7/2008 | 4,2300 | -0,70% | 4,3500 | 4,3500 | 4,2000 | 1.792 | ,00 |
| 16/7/2008 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2000 | 1.003 | ,00 |
| 15/7/2008 | 4,2600 | -4,27% | 4,2000 | 4,3500 | 4,1600 | 2.332 | ,00 |
| 14/7/2008 | 4,4500 | -0,67% | 4,3500 | 4,4500 | 4,2000 | 2.132 | ,00 |
| 11/7/2008 | 4,4800 | -1,32% | 4,4800 | 4,4800 | 4,3800 | 735 | ,00 |
| 10/7/2008 | 4,5400 | -2,16% | 4,3800 | 4,5400 | 4,3500 | 2.253 | ,00 |
| 09/7/2008 | 4,6400 | 7,41% | 4,3200 | 4,7000 | 4,2900 | 5.703 | ,00 |
| 08/7/2008 | 4,3200 | -0,69% | 4,2600 | 4,3200 | 4,2000 | 1.842 | ,00 |
| 07/7/2008 | 4,3500 | 0,69% | 4,3500 | 4,3800 | 4,2000 | 3.701 | ,00 |
| 04/7/2008 | 4,3200 | 1,41% | 4,2900 | 4,3500 | 4,2300 | 1.458 | ,00 |
| 03/7/2008 | 4,2600 | -0,70% | 4,1000 | 4,2600 | 3,8800 | 10.105 | ,00 |
| 02/7/2008 | 4,2900 | 0,00% | 4,2900 | 4,3500 | 3,9700 | 10.140 | ,00 |
| 01/7/2008 | 4,2900 | -6,94% | 4,5100 | 4,5100 | 4,2900 | 2.465 | ,00 |
| 30/6/2008 | 4,6100 | -2,54% | 4,5400 | 4,6400 | 4,5100 | 2.367 | ,00 |
| 27/6/2008 | 4,7300 | -2,67% | 4,6700 | 4,7300 | 4,6400 | 989 | ,00 |
| 26/6/2008 | 4,8600 | 0,62% | 4,8300 | 4,9200 | 4,7300 | 2.993 | ,00 |
| 25/6/2008 | 4,8300 | -1,83% | 4,9200 | 4,9200 | 4,7900 | 4.918 | ,00 |
| 24/6/2008 | 4,9200 | -0,61% | 4,9800 | 4,9800 | 4,6400 | 5.250 | ,00 |
| 23/6/2008 | 4,9500 | -0,60% | 4,9200 | 4,9500 | 4,9200 | 605 | ,00 |
| 20/6/2008 | 4,9800 | 0,00% | 4,9800 | 5,0200 | 4,9200 | 1.421 | ,00 |
| 19/6/2008 | 4,9800 | -0,80% | 4,8600 | 5,0500 | 4,8300 | 2.662 | ,00 |
| 18/6/2008 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 17/6/2008 | 5,0200 | -0,59% | 4,9200 | 5,0200 | 4,8600 | 912 | ,00 |
| 13/6/2008 | 5,0500 | 1,41% | 4,8600 | 5,0500 | 4,7600 | 2.949 | ,00 |
| 12/6/2008 | 4,9800 | -0,80% | 4,9200 | 4,9800 | 4,9200 | 785 | ,00 |
| 11/6/2008 | 5,0200 | -1,76% | 5,0800 | 5,0800 | 4,9200 | 3.945 | ,00 |
| 10/6/2008 | 5,1100 | -3,04% | 5,0500 | 5,1400 | 4,9500 | 7.615 | ,00 |
| 09/6/2008 | 5,2700 | -1,68% | 5,1400 | 5,2700 | 5,0200 | 2.992 | ,00 |
| 06/6/2008 | 5,3600 | -0,56% | 5,4600 | 5,4900 | 5,2700 | 10.999 | ,00 |
| 05/6/2008 | 5,3900 | 0,00% | 5,3300 | 5,3900 | 5,2400 | 2.357 | ,00 |
| 04/6/2008 | 5,3900 | 0,56% | 5,2400 | 5,4600 | 5,1400 | 4.179 | ,00 |
| 03/6/2008 | 5,3600 | 5,51% | 5,1700 | 5,3900 | 5,0200 | 15.350 | ,00 |
| 02/6/2008 | 5,0800 | 4,53% | 4,8600 | 5,1100 | 4,7600 | 9.418 | ,00 |
| 30/5/2008 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,7000 | 2.648 | ,00 |
| 29/5/2008 | 4,8600 | 0,62% | 4,8900 | 4,8900 | 4,7300 | 2.606 | ,00 |
| 28/5/2008 | 4,8300 | 2,77% | 4,7000 | 4,8300 | 4,7000 | 3.085 | ,00 |
| 27/5/2008 | 4,7000 | -5,62% | 4,9800 | 4,9800 | 4,6400 | 12.776 | ,00 |
| 26/5/2008 | 4,9800 | -0,80% | 5,0200 | 5,0200 | 4,9200 | 1.504 | ,00 |
| 23/5/2008 | 5,0200 | -1,18% | 4,9800 | 5,0200 | 4,9200 | 1.215 | ,00 |
| 22/5/2008 | 5,0800 | -1,74% | 4,9800 | 5,1100 | 4,9200 | 4.216 | ,00 |
| 21/5/2008 | 5,1700 | -1,34% | 5,0500 | 5,2000 | 4,9200 | 2.838 | ,00 |
| 20/5/2008 | 5,2400 | -1,69% | 5,4300 | 5,4300 | 5,0200 | 10.696 | ,00 |
| 19/5/2008 | 5,3300 | 3,70% | 5,1700 | 5,4300 | 5,1700 | 15.746 | ,00 |
| 16/5/2008 | 5,1400 | 2,39% | 4,9500 | 5,1400 | 4,9500 | 3.309 | ,00 |
| 15/5/2008 | 5,0200 | -1,18% | 4,9800 | 5,1100 | 4,9800 | 1.687 | ,00 |
| 14/5/2008 | 5,0800 | 1,20% | 5,0200 | 5,1700 | 4,9500 | 5.378 | ,00 |
| 13/5/2008 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | 334 | ,00 |
| 12/5/2008 | 5,0200 | -1,18% | 5,1100 | 5,1100 | 4,8600 | 3.059 | ,00 |
| 09/5/2008 | 5,0800 | -0,59% | 5,0500 | 5,0800 | 4,9800 | 1.227 | ,00 |
| 08/5/2008 | 5,1100 | -0,58% | 5,0500 | 5,1400 | 4,9800 | 4.105 | ,00 |
| 07/5/2008 | 5,1400 | 3,84% | 5,0200 | 5,1700 | 4,9800 | 7.106 | ,00 |
| 06/5/2008 | 4,9500 | -1,98% | 5,0500 | 5,0500 | 4,8900 | 4.926 | ,00 |
| 05/5/2008 | 5,0500 | 1,41% | 5,0500 | 5,0800 | 4,9200 | 5.127 | ,00 |
| 02/5/2008 | 4,9800 | 3,11% | 4,9200 | 5,1100 | 4,7900 | 16.598 | ,00 |
| 30/4/2008 | 4,8300 | 1,47% | 4,8600 | 4,8600 | 4,7300 | 5.926 | ,00 |
| 29/4/2008 | 4,7600 | -0,63% | 4,7900 | 4,7900 | 4,7300 | 2.071 | ,00 |
| 24/4/2008 | 4,7900 | 0,00% | 4,7900 | 4,7900 | 4,7000 | 702 | ,00 |
| 23/4/2008 | 4,7900 | -1,44% | 4,6700 | 4,7900 | 4,6700 | 1.144 | ,00 |
| 22/4/2008 | 4,8600 | 0,62% | 4,8300 | 4,8900 | 4,6100 | 4.329 | ,00 |
| 21/4/2008 | 4,8300 | -0,62% | 4,9200 | 4,9200 | 4,7900 | 3.714 | ,00 |
| 18/4/2008 | 4,8600 | 2,75% | 4,8300 | 4,8600 | 4,7300 | 6.708 | ,00 |
| 17/4/2008 | 4,7300 | 0,64% | 4,7900 | 4,8900 | 4,7000 | 10.881 | ,00 |
| 16/4/2008 | 4,7000 | 4,91% | 4,6700 | 4,7600 | 4,5400 | 9.775 | ,00 |
| 15/4/2008 | 4,4800 | 2,28% | 4,4800 | 4,7000 | 4,4800 | 35.790 | ,00 |
| 14/4/2008 | 4,3800 | 0,00% | 4,3500 | 4,4500 | 4,2600 | 16.351 | ,00 |
| 11/4/2008 | 4,3800 | -2,23% | 4,6100 | 4,6100 | 4,3500 | 33.465 | ,00 |
| 10/4/2008 | 4,4800 | -8,94% | 4,8900 | 4,8900 | 4,4500 | 41.619 | ,00 |
| 09/4/2008 | 4,9200 | -0,61% | 4,7900 | 4,9200 | 4,7900 | 15.610 | ,00 |
| 08/4/2008 | 4,9500 | -1,98% | 4,9800 | 4,9800 | 4,9200 | 1.311 | ,00 |
| 07/4/2008 | 5,0500 | -1,75% | 5,1700 | 5,1700 | 5,0200 | 6.793 | ,00 |
| 04/4/2008 | 5,1400 | 1,18% | 5,1700 | 5,1700 | 5,0200 | 2.258 | ,00 |
| 03/4/2008 | 5,0800 | -1,74% | 5,0200 | 5,2000 | 5,0200 | 3.337 | ,00 |
| 02/4/2008 | 5,1700 | 0,58% | 5,1400 | 5,3000 | 5,0200 | 31.505 | ,00 |
| 01/4/2008 | 5,1400 | 2,39% | 5,0800 | 5,3300 | 5,0200 | 14.363 | ,00 |
| 31/3/2008 | 5,0200 | 0,00% | 4,9800 | 5,0200 | 4,8300 | 1.371 | ,00 |
| 28/3/2008 | 5,0200 | -2,33% | 5,1700 | 5,3000 | 4,9500 | 2.632 | ,00 |
| 27/3/2008 | 5,1400 | 0,59% | 5,1100 | 5,1400 | 4,9800 | 1.722 | ,00 |
| 26/3/2008 | 5,1100 | -1,73% | 5,1700 | 5,1700 | 5,0800 | 3.014 | ,00 |
| 20/3/2008 | 5,2000 | -2,99% | 4,8900 | 5,3000 | 4,8900 | 1.613 | ,00 |
| 19/3/2008 | 5,3600 | -2,37% | 5,4900 | 5,4900 | 5,3000 | 2.136 | ,00 |
| 18/3/2008 | 5,4900 | 0,00% | 5,4900 | 5,5500 | 5,2400 | 1.642 | ,00 |
| 17/3/2008 | 5,4900 | 0,00% | 5,3900 | 5,4900 | 5,2700 | 1.899 | ,00 |
| 14/3/2008 | 5,4900 | 7,44% | 5,2700 | 5,4900 | 5,2400 | 7.966 | ,00 |
| 13/3/2008 | 5,1100 | 1,79% | 4,7000 | 5,2000 | 4,7000 | 9.977 | ,00 |
| 12/3/2008 | 5,0200 | -1,18% | 5,1400 | 5,1700 | 5,0200 | 1.926 | ,00 |
| 11/3/2008 | 5,0800 | 3,25% | 4,8600 | 5,1400 | 4,7000 | 1.336 | ,00 |
| 07/3/2008 | 4,9200 | -0,61% | 4,7900 | 4,9200 | 4,6700 | 3.330 | ,00 |
| 06/3/2008 | 4,9500 | 0,61% | 4,7900 | 4,9500 | 4,7900 | 1.374 | ,00 |
| 03/3/2008 | 4,9200 | -1,20% | 4,7900 | 5,0800 | 4,7900 | 1.010 | ,00 |
| 29/2/2008 | 4,9800 | 0,61% | 5,0500 | 5,0500 | 4,8900 | 1.583 | ,00 |
| 28/2/2008 | 4,9500 | -4,26% | 5,2400 | 5,2400 | 4,9500 | 3.447 | ,00 |
| 27/2/2008 | 5,1700 | -5,83% | 5,3600 | 5,3900 | 5,1700 | 7.604 | ,00 |
| 26/2/2008 | 5,4900 | -2,14% | 5,5200 | 5,5200 | 5,3900 | 4.478 | ,00 |
| 25/2/2008 | 5,6100 | -1,23% | 5,7700 | 5,7700 | 5,4600 | 4.319 | ,00 |
| 22/2/2008 | 5,6800 | 0,53% | 5,6500 | 5,6800 | 5,4300 | 562 | ,00 |
| 21/2/2008 | 5,6500 | 2,91% | 5,5200 | 5,6500 | 5,4900 | 2.118 | ,00 |
| 20/2/2008 | 5,4900 | 0,55% | 5,4600 | 5,4900 | 5,3900 | 1.867 | ,00 |
| 19/2/2008 | 5,4600 | 0,00% | 5,4900 | 5,5200 | 5,3900 | 3.314 | ,00 |
| 18/2/2008 | 5,4600 | -1,09% | 5,4300 | 5,5200 | 5,3000 | 4.266 | ,00 |
| 15/2/2008 | 5,5200 | -1,60% | 5,5500 | 5,5500 | 5,4600 | 2.564 | ,00 |
| 14/2/2008 | 5,6100 | 5,85% | 5,4600 | 5,7400 | 5,2700 | 7.475 | ,00 |
| 13/2/2008 | 5,3000 | 1,92% | 5,2400 | 5,3000 | 5,1400 | 1.080 | ,00 |
| 12/2/2008 | 5,2000 | 1,76% | 5,0500 | 5,2000 | 5,0500 | 2.400 | ,00 |
| 11/2/2008 | 5,1100 | -4,13% | 4,9200 | 5,2400 | 4,9200 | 4.787 | ,00 |
| 08/2/2008 | 5,3300 | 0,00% | 5,2000 | 5,3300 | 5,2000 | 3.603 | ,00 |
| 07/2/2008 | 5,3300 | 0,57% | 5,2000 | 5,3600 | 5,1100 | 3.591 | ,00 |
| 06/2/2008 | 5,3000 | -1,12% | 5,2000 | 5,3000 | 5,1400 | 1.964 | ,00 |
| 05/2/2008 | 5,3600 | -2,37% | 5,4300 | 5,4300 | 5,2700 | 2.364 | ,00 |
| 04/2/2008 | 5,4900 | -0,54% | 5,5800 | 5,5800 | 5,4300 | 2.055 | ,00 |
| 01/2/2008 | 5,5200 | 0,55% | 5,5200 | 5,5200 | 5,4600 | 7.914 | ,00 |
| 31/1/2008 | 5,4900 | 0,55% | 5,5800 | 5,5800 | 5,2400 | 4.290 | ,00 |
| 30/1/2008 | 5,4600 | -2,67% | 5,6500 | 5,6800 | 5,3900 | 4.025 | ,00 |
| 29/1/2008 | 5,6100 | 1,63% | 5,5200 | 5,6800 | 5,4600 | 5.579 | ,00 |
| 28/1/2008 | 5,5200 | -4,83% | 5,4600 | 5,6800 | 5,3000 | 5.377 | ,00 |
| 25/1/2008 | 5,8000 | 2,11% | 5,7700 | 5,8400 | 5,3900 | 10.258 | ,00 |
| 24/1/2008 | 5,6800 | 2,34% | 5,7400 | 5,8400 | 5,4600 | 8.926 | ,00 |
| 23/1/2008 | 5,5500 | -3,31% | 5,9000 | 5,9000 | 5,2400 | 13.976 | ,00 |
| 22/1/2008 | 5,7400 | -4,17% | 5,6800 | 5,7700 | 5,4600 | 5.923 | ,00 |
| 21/1/2008 | 5,9900 | -9,52% | 6,2100 | 6,2100 | 5,9900 | 6.944 | ,00 |
| 18/1/2008 | 6,6200 | 0,91% | 6,2500 | 6,6600 | 6,0900 | 5.478 | ,00 |
| 17/1/2008 | 6,5600 | 0,00% | 6,5600 | 6,5900 | 6,2500 | 11.127 | ,00 |
| 16/1/2008 | 6,5600 | -1,50% | 6,6600 | 6,6900 | 6,3400 | 1.753 | ,00 |
| 15/1/2008 | 6,6600 | -1,77% | 6,7800 | 6,7800 | 6,3400 | 5.107 | ,00 |
| 14/1/2008 | 6,7800 | 0,44% | 6,8400 | 6,8400 | 6,5000 | 6.813 | ,00 |
| 11/1/2008 | 6,7500 | 0,00% | 6,9100 | 6,9100 | 6,5900 | 9.249 | ,00 |
| 10/1/2008 | 6,7500 | -2,74% | 6,8800 | 6,8800 | 6,5900 | 15.586 | ,00 |
| 09/1/2008 | 6,9400 | -5,96% | 7,1900 | 7,1900 | 6,8400 | 25.328 | ,00 |
| 08/1/2008 | 7,3800 | -5,26% | 7,7000 | 7,7000 | 7,3500 | 6.772 | ,00 |
| 07/1/2008 | 7,7900 | -0,76% | 7,7000 | 7,7900 | 7,5700 | 3.494 | ,00 |
| 04/1/2008 | 7,8500 | -2,73% | 8,0700 | 8,3300 | 7,7600 | 9.111 | ,00 |
| 03/1/2008 | 8,0700 | -1,22% | 8,1700 | 8,1700 | 8,0100 | 8.675 | ,00 |
| 02/1/2008 | 8,1700 | -0,73% | 8,2300 | 8,2300 | 8,0400 | 787 | ,00 |
| 31/12/2007 | 8,2300 | 0,00% | 7,9200 | 8,2300 | 7,9200 | 2.909 | 23.708,00 |
| 28/12/2007 | 8,2300 | 1,98% | 7,8200 | 8,2300 | 7,8200 | 3.281 | 26.593,46 |
| 27/12/2007 | 8,0700 | 0,00% | 8,0400 | 8,1400 | 7,7600 | 6.100 | 48.404,60 |
| 24/12/2007 | 8,0700 | 0,00% | 7,9500 | 8,1400 | 7,9200 | 2.037 | 16.412,60 |
| 21/12/2007 | 8,0700 | -1,59% | 8,2300 | 8,2600 | 7,8900 | 2.156 | 17.393,42 |
| 20/12/2007 | 8,2000 | 0,74% | 8,1700 | 8,2300 | 7,9500 | 95.403 | 760.079,60 |
| 19/12/2007 | 8,1400 | 2,39% | 7,9500 | 8,1400 | 7,7300 | 4.262 | 33.883,76 |
| 18/12/2007 | 7,9500 | 1,27% | 7,8500 | 7,9800 | 7,6700 | 5.145 | 40.296,50 |
| 17/12/2007 | 7,8500 | -3,21% | 7,8900 | 7,9200 | 7,6700 | 4.254 | 33.318,05 |
| 14/12/2007 | 8,1100 | 0,50% | 8,0700 | 8,2000 | 7,7600 | 14.295 | 113.876,85 |
| 13/12/2007 | 8,0700 | -0,86% | 7,8500 | 8,1100 | 7,5700 | 14.334 | 112.606,25 |
| 12/12/2007 | 8,1400 | -0,37% | 7,5700 | 8,1700 | 7,5700 | 5.304 | 42.406,15 |
| 11/12/2007 | 8,1700 | 5,28% | 7,7600 | 8,3300 | 7,7600 | 18.079 | 145.603,94 |
| 10/12/2007 | 7,7600 | 2,11% | 7,6000 | 7,7600 | 7,3200 | 12.006 | 90.722,39 |
| 07/12/2007 | 7,6000 | 0,80% | 7,4800 | 7,7600 | 7,4400 | 3.974 | 30.168,02 |
| 06/12/2007 | 7,5400 | 1,34% | 7,4400 | 7,7000 | 7,3500 | 6.888 | 51.738,49 |
| 05/12/2007 | 7,4400 | 3,48% | 7,2500 | 7,4800 | 7,1900 | 7.817 | 57.403,34 |
| 04/12/2007 | 7,1900 | -0,83% | 7,1900 | 7,2500 | 7,0700 | 7.648 | 54.941,30 |
| 03/12/2007 | 7,2500 | 0,00% | 7,2200 | 7,2900 | 6,9400 | 4.102 | 29.458,80 |
| 30/11/2007 | 7,2500 | 0,42% | 7,2200 | 7,2500 | 7,1300 | 3.820 | 27.470,54 |
| 29/11/2007 | 7,2200 | 3,59% | 7,0300 | 7,2200 | 6,8800 | 6.738 | 47.362,28 |
| 28/11/2007 | 6,9700 | 2,35% | 6,8800 | 7,0000 | 6,6900 | 3.796 | 26.128,35 |
| 27/11/2007 | 6,8100 | -1,02% | 6,8800 | 6,8800 | 6,6600 | 1.622 | 10.959,08 |
| 26/11/2007 | 6,8800 | 0,00% | 7,0000 | 7,0700 | 6,8100 | 7.900 | 54.468,71 |
| 23/11/2007 | 6,8800 | 3,30% | 6,8100 | 6,8800 | 6,5000 | 16.269 | ,00 |
| 22/11/2007 | 6,6600 | 2,94% | 6,0200 | 6,6600 | 5,9900 | 3.230 | 131.668,71 |
| 21/11/2007 | 6,4700 | -5,41% | 6,6900 | 6,7200 | 6,3100 | 7.086 | 46.263,60 |
| 20/11/2007 | 6,8400 | -0,58% | 6,7500 | 6,8800 | 6,6200 | 3.617 | 24.372,82 |
| 19/11/2007 | 6,8800 | -3,91% | 6,9400 | 6,9400 | 6,7500 | 7.925 | 54.188,00 |
| 16/11/2007 | 7,1600 | -0,83% | 6,8800 | 7,1900 | 6,8800 | 1.675 | 11.888,40 |
| 15/11/2007 | 7,2200 | -0,96% | 7,0300 | 7,2500 | 6,8800 | 3.277 | 23.101,30 |
| 14/11/2007 | 7,2900 | 0,97% | 7,6000 | 7,6000 | 6,8800 | 5.605 | 40.475,10 |
| 13/11/2007 | 7,2200 | -3,86% | 7,3500 | 7,3500 | 7,1900 | 6.252 | 45.618,79 |
| 12/11/2007 | 7,5100 | -2,47% | 7,4800 | 7,6300 | 7,1900 | 3.933 | 29.267,35 |
| 09/11/2007 | 7,7000 | -2,78% | 7,7600 | 7,8900 | 7,5400 | 8.050 | 61.443,84 |
| 08/11/2007 | 7,9200 | -1,12% | 7,9200 | 7,9200 | 7,7900 | 1.237 | 9.675,00 |
| 07/11/2007 | 8,0100 | -0,74% | 7,8900 | 8,0100 | 7,7900 | 1.981 | 15.638,85 |
| 06/11/2007 | 8,0700 | -1,22% | 8,0400 | 8,2000 | 7,9800 | 1.457 | 11.683,75 |
| 05/11/2007 | 8,1700 | -1,92% | 8,1100 | 8,3000 | 7,9500 | 586 | 4.740,14 |
| 02/11/2007 | 8,3300 | -2,57% | 8,3000 | 8,5200 | 8,2600 | 2.460 | 20.552,47 |
| 01/11/2007 | 8,5500 | -1,84% | 8,5500 | 8,7400 | 8,4500 | 2.084 | 17.818,70 |
| 31/10/2007 | 8,7100 | -0,34% | 8,5500 | 8,8000 | 8,5500 | 5.215 | 45.105,54 |
| 30/10/2007 | 8,7400 | -0,68% | 8,4800 | 8,8000 | 8,1400 | 4.320 | 37.171,78 |
| 29/10/2007 | 8,8000 | 1,85% | 8,5800 | 8,8300 | 8,3900 | 4.184 | 35.810,97 |
| 26/10/2007 | 8,6400 | -1,14% | 8,5500 | 8,7100 | 8,5500 | 3.096 | 26.724,65 |
| 25/10/2007 | 8,7400 | -0,68% | 8,6700 | 8,8300 | 8,5800 | 2.034 | 17.635,10 |
| 24/10/2007 | 8,8000 | -1,46% | 8,7400 | 8,8300 | 8,6700 | 1.043 | 9.072,00 |
| 23/10/2007 | 8,9300 | 1,48% | 8,8900 | 8,9300 | 8,6700 | 9.055 | 80.194,56 |
| 22/10/2007 | 8,8000 | -1,46% | 8,5200 | 8,8600 | 8,4800 | 2.748 | 23.977,95 |
| 19/10/2007 | 8,9300 | -0,33% | 8,8000 | 8,9300 | 8,7700 | 2.501 | 22.100,64 |
| 18/10/2007 | 8,9600 | 0,79% | 8,8900 | 8,9600 | 8,8300 | 6.618 | 59.006,80 |
| 17/10/2007 | 8,8900 | 3,61% | 8,6700 | 9,0200 | 8,3900 | 21.794 | 193.333,17 |
| 16/10/2007 | 8,5800 | -2,83% | 8,4800 | 8,7700 | 8,4800 | 2.701 | 23.170,50 |
| 15/10/2007 | 8,8300 | -1,12% | 8,6400 | 8,8600 | 8,6400 | 4.595 | 40.029,58 |
| 12/10/2007 | 8,9300 | -0,33% | 8,6100 | 8,9300 | 8,6100 | 2.354 | 20.693,79 |
| 11/10/2007 | 8,9600 | 0,00% | 8,9600 | 8,9600 | 8,7100 | 2.641 | 23.354,95 |
| 10/10/2007 | 8,9600 | -0,67% | 8,9600 | 8,9600 | 8,8600 | 1.722 | 15.388,00 |
| 09/10/2007 | 9,0200 | -1,42% | 8,9600 | 9,0800 | 8,9300 | 2.013 | 17.994,80 |
| 08/10/2007 | 9,1500 | 1,44% | 9,0800 | 9,4000 | 8,9300 | 34.955 | 316.108,30 |
| 05/10/2007 | 9,0200 | 0,00% | 9,0800 | 9,2100 | 8,9600 | 4.706 | 42.486,72 |
| 04/10/2007 | 9,0200 | 0,67% | 8,8300 | 9,0200 | 8,8300 | 1.536 | 13.663,25 |
| 03/10/2007 | 8,9600 | -2,08% | 9,0200 | 9,0200 | 8,8600 | 5.003 | 44.765,36 |
| 02/10/2007 | 9,1500 | -1,29% | 9,5600 | 9,5600 | 8,7100 | 12.592 | 113.983,10 |
| 01/10/2007 | 9,2700 | 0,00% | 8,9600 | 9,4600 | 8,9300 | 8.081 | 74.329,30 |
| 28/9/2007 | 9,2700 | 0,65% | 9,2100 | 9,2700 | 9,0200 | 3.845 | 35.325,32 |
| 27/9/2007 | 9,2100 | 3,14% | 8,9600 | 9,3400 | 8,8900 | 22.843 | 208.578,38 |
| 26/9/2007 | 8,9300 | 1,48% | 8,8000 | 8,9300 | 8,6700 | 2.216 | 19.531,37 |
| 25/9/2007 | 8,8000 | 0,69% | 8,8000 | 8,8000 | 8,6700 | 3.268 | 28.457,66 |
| 24/9/2007 | 8,7400 | 6,20% | 8,3300 | 8,7700 | 8,1400 | 6.579 | 55.677,90 |
| 21/9/2007 | 8,2300 | -0,36% | 8,1400 | 8,2600 | 8,1100 | 813 | 6.639,50 |
| 20/9/2007 | 8,2600 | -0,48% | 8,0700 | 8,3000 | 8,0700 | 1.327 | 10.779,16 |
| 19/9/2007 | 8,3000 | 4,80% | 8,2000 | 8,3000 | 8,0400 | 2.649 | 21.700,26 |
| 18/9/2007 | 7,9200 | -1,12% | 7,9500 | 7,9500 | 7,8900 | 836 | 6.625,00 |
| 17/9/2007 | 8,0100 | 0,75% | 7,7000 | 8,2300 | 7,7000 | 67 | 534,00 |
| 14/9/2007 | 7,9500 | 1,66% | 7,8200 | 7,9500 | 7,6700 | 2.263 | 17.727,40 |
| 13/9/2007 | 7,8200 | -0,89% | 7,6000 | 7,8200 | 7,6000 | 2.039 | 15.770,80 |
| 12/9/2007 | 7,8900 | 0,00% | 7,9500 | 7,9800 | 7,7900 | 1.784 | 14.084,30 |
| 11/9/2007 | 7,8900 | 0,90% | 7,7900 | 7,8900 | 7,7900 | 2.101 | 16.400,00 |
| 10/9/2007 | 7,8200 | 0,00% | 7,6700 | 7,8900 | 7,5700 | 2.123 | 16.404,54 |
| 07/9/2007 | 7,8200 | 1,56% | 7,7300 | 7,9200 | 7,7300 | 946 | 7.377,30 |
| 06/9/2007 | 7,7000 | -0,39% | 7,7300 | 7,7300 | 7,4100 | 2.113 | 16.161,60 |
| 05/9/2007 | 7,7300 | 0,00% | 7,6000 | 7,8500 | 7,3500 | 4.598 | 35.020,13 |
| 04/9/2007 | 7,7300 | -3,13% | 7,7900 | 7,8200 | 7,6000 | 5.485 | 42.238,75 |
| 03/9/2007 | 7,9800 | -2,68% | 8,2000 | 8,2000 | 7,8900 | 3.601 | 28.697,46 |
| 31/8/2007 | 8,2000 | -0,73% | 8,0700 | 8,3000 | 7,9800 | 6.961 | 56.482,00 |
| 30/8/2007 | 8,2600 | -1,55% | 8,3900 | 8,3900 | 8,0700 | 4.554 | 37.290,20 |
| 29/8/2007 | 8,3900 | 0,72% | 8,1400 | 8,3900 | 7,9200 | 4.433 | 36.230,66 |
| 28/8/2007 | 8,3300 | -0,36% | 8,0700 | 8,3600 | 8,0100 | 4.511 | 36.686,88 |
| 27/8/2007 | 8,3600 | -2,22% | 8,4200 | 8,4500 | 7,8200 | 3.101 | 25.607,45 |
| 24/8/2007 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,3300 | 2.510 | 21.258,10 |
| 23/8/2007 | 8,5500 | -2,84% | 8,9600 | 8,9600 | 8,4500 | 7.522 | 65.983,00 |
| 22/8/2007 | 8,8000 | 4,51% | 8,4200 | 8,8000 | 8,4200 | 5.826 | 50.380,90 |
| 21/8/2007 | 8,4200 | 0,00% | 8,4200 | 8,4800 | 8,3900 | 2.943 | 24.814,00 |
| 20/8/2007 | 8,4200 | 1,08% | 8,4200 | 8,4800 | 8,1700 | 14.412 | 121.162,34 |
| 17/8/2007 | 8,3300 | 3,61% | 8,2300 | 8,3300 | 7,7900 | 11.497 | 92.719,40 |
| 16/8/2007 | 8,0400 | -4,85% | 8,1400 | 8,1400 | 7,7900 | 11.062 | 87.649,15 |
| 14/8/2007 | 8,4500 | 2,30% | 8,3000 | 8,7400 | 8,3000 | 45.108 | 374.953,00 |
| 13/8/2007 | 8,2600 | 0,00% | 8,3000 | 8,3000 | 7,9800 | 5.861 | 48.065,55 |
| 10/8/2007 | 8,2600 | -4,40% | 8,1400 | 8,4200 | 8,0100 | 13.519 | 110.294,09 |
| 09/8/2007 | 8,6400 | -4,21% | 9,0200 | 9,0200 | 8,2300 | 21.173 | 182.210,80 |
| 08/8/2007 | 9,0200 | 0,00% | 9,0200 | 9,2700 | 8,9600 | 3.713 | 33.760,30 |
| 07/8/2007 | 9,0200 | -4,65% | 9,4600 | 9,4600 | 8,9600 | 4.222 | 39.208,36 |
| 06/8/2007 | 9,4600 | -0,73% | 8,9600 | 9,5600 | 8,9600 | 11.237 | 105.517,18 |
| 03/8/2007 | 9,5300 | -1,55% | 9,5600 | 9,6200 | 9,4600 | 3.783 | 36.074,00 |
| 02/8/2007 | 9,6800 | -1,93% | 9,8100 | 10,1600 | 9,6200 | 15.805 | 157.241,04 |
| 01/8/2007 | 9,8700 | 4,33% | 9,0200 | 10,0600 | 8,8900 | 204.789 | 1.904.104,55 |
| 31/7/2007 | 9,4600 | 2,05% | 9,5300 | 9,6800 | 9,2100 | 17.470 | 165.501,62 |
| 30/7/2007 | 9,2700 | -3,03% | 9,5600 | 9,5600 | 8,9300 | 12.846 | 118.412,84 |
| 27/7/2007 | 9,5600 | -5,63% | 9,4600 | 9,8700 | 9,2700 | 21.100 | 202.886,78 |
| 26/7/2007 | 10,1300 | -4,97% | 10,2200 | 10,2200 | 9,9400 | 16.785 | 169.184,72 |
| 25/7/2007 | 10,6600 | 1,81% | 10,1600 | 10,6600 | 10,1600 | 24.645 | 257.355,88 |
| 24/7/2007 | 10,4700 | -2,70% | 10,7600 | 10,7600 | 10,4100 | 20.013 | 211.935,98 |
| 23/7/2007 | 10,7600 | -2,80% | 10,7600 | 11,0700 | 10,6900 | 11.416 | 123.585,20 |
| 20/7/2007 | 11,0700 | -1,69% | 11,2600 | 11,4800 | 10,9500 | 12.001 | 133.439,56 |
| 19/7/2007 | 11,2600 | 5,33% | 10,8200 | 11,6700 | 10,8200 | 45.604 | 517.232,76 |
| 18/7/2007 | 10,6900 | -1,20% | 10,4100 | 10,8200 | 10,3500 | 24.626 | 262.440,60 |
| 17/7/2007 | 10,8200 | 0,56% | 10,6600 | 10,9500 | 10,6000 | 16.131 | 173.494,12 |
| 16/7/2007 | 10,7600 | -2,27% | 11,0100 | 11,1300 | 10,4700 | 13.638 | 146.838,20 |
| 13/7/2007 | 11,0100 | 2,99% | 10,8200 | 11,3600 | 10,7600 | 35.830 | 397.865,10 |
| 12/7/2007 | 10,6900 | 0,00% | 10,7600 | 10,8800 | 10,5400 | 7.347 | 78.599,40 |
| 11/7/2007 | 10,6900 | -0,65% | 10,4100 | 10,7600 | 10,3500 | 21.481 | 226.969,64 |
| 10/7/2007 | 10,7600 | -2,27% | 10,8800 | 11,0100 | 10,5400 | 27.870 | 299.310,52 |
| 09/7/2007 | 11,0100 | 0,00% | 11,3600 | 11,5400 | 10,8200 | 46.112 | 512.572,34 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|