| 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
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,5000 €
0,0600 (2,46%)
- Άνοιγμα 2,5400
- Υψηλό 2,5400
- Χαμηλό 2,4300
- Όγκος 4.034
- Τζίρος 10.057 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 4,1400 | 0,00% | 4,1200 | 4,1400 | 4,1200 | 16.706 | ,00 |
| 17/9/2008 | 4,1400 | 0,98% | 3,9500 | 4,1800 | 3,9500 | 16.232 | ,00 |
| 16/9/2008 | 4,1000 | -3,07% | 4,1800 | 4,2100 | 3,9700 | 8.407 | ,00 |
| 15/9/2008 | 4,2300 | 0,00% | 4,2300 | 4,2300 | 4,2300 | ,00 | |
| 12/9/2008 | 4,2300 | 3,68% | 4,1800 | 4,2300 | 4,1800 | 16.167 | ,00 |
| 11/9/2008 | 4,0800 | -1,92% | 3,9300 | 4,1400 | 3,9000 | 20.856 | ,00 |
| 10/9/2008 | 4,1600 | -0,72% | 4,0100 | 4,1800 | 4,0100 | 18.754 | ,00 |
| 09/9/2008 | 4,1900 | 0,00% | 4,1600 | 4,2100 | 4,1600 | 20.479 | ,00 |
| 08/9/2008 | 4,1900 | 0,72% | 4,1400 | 4,2100 | 4,1400 | 29.101 | ,00 |
| 05/9/2008 | 4,1600 | -1,19% | 3,9000 | 4,1800 | 3,9000 | 12.697 | ,00 |
| 04/9/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 03/9/2008 | 4,2100 | -0,47% | 4,1900 | 4,2100 | 4,1900 | 3.772 | ,00 |
| 02/9/2008 | 4,2300 | 0,48% | 4,1600 | 4,2300 | 4,1600 | 10.778 | ,00 |
| 01/9/2008 | 4,2100 | 0,72% | 4,1400 | 4,2100 | 4,1400 | 13.769 | ,00 |
| 29/8/2008 | 4,1800 | 0,48% | 4,1600 | 4,1800 | 4,1600 | 1.681 | ,00 |
| 28/8/2008 | 4,1600 | 0,48% | 4,1400 | 4,1800 | 4,1400 | 2.156 | ,00 |
| 27/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 26/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 25/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 22/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 21/8/2008 | 4,1400 | 0,00% | 3,9500 | 4,1400 | 3,9500 | 1.056 | ,00 |
| 20/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 19/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 593 | ,00 |
| 18/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 14/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 13/8/2008 | 4,1400 | 0,00% | 3,9900 | 4,1400 | 3,9900 | 2.005 | ,00 |
| 12/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 216 | ,00 |
| 11/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 08/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 07/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 323 | ,00 |
| 06/8/2008 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 808 | ,00 |
| 05/8/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 3,9900 | 1.455 | ,00 |
| 04/8/2008 | 4,1200 | -0,48% | 4,1400 | 4,1400 | 4,1200 | 163 | ,00 |
| 01/8/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 31/7/2008 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 216 | ,00 |
| 30/7/2008 | 4,1200 | -0,48% | 4,0800 | 4,1200 | 4,0800 | 1.725 | ,00 |
| 29/7/2008 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 216 | ,00 |
| 28/7/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 539 | ,00 |
| 25/7/2008 | 4,1200 | 0,00% | 4,0800 | 4,1200 | 4,0800 | 323 | ,00 |
| 24/7/2008 | 4,1200 | 0,00% | 3,8800 | 4,1200 | 3,8800 | 1.444 | ,00 |
| 23/7/2008 | 4,1200 | -0,48% | 3,8000 | 4,1400 | 3,8000 | 3.351 | ,00 |
| 22/7/2008 | 4,1400 | -0,24% | 4,1400 | 4,1400 | 4,1400 | 65 | ,00 |
| 21/7/2008 | 4,1500 | -0,72% | 4,1400 | 4,1500 | 4,1400 | 1.110 | ,00 |
| 18/7/2008 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 17/7/2008 | 4,1800 | -0,71% | 4,1800 | 4,1800 | 4,1800 | 1.076 | ,00 |
| 16/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 15/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 14/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 11/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 10/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 09/7/2008 | 4,2100 | 0,24% | 4,1800 | 4,2100 | 4,1800 | 3.226 | ,00 |
| 08/7/2008 | 4,2000 | 0,00% | 4,1800 | 4,2000 | 4,1800 | 559 | ,00 |
| 07/7/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 04/7/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 03/7/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 02/7/2008 | 4,2000 | 0,00% | 3,9600 | 4,2000 | 3,9600 | 3.011 | ,00 |
| 01/7/2008 | 4,2000 | 0,00% | 3,9500 | 4,2000 | 3,9300 | 3.055 | ,00 |
| 30/6/2008 | 4,2000 | 0,48% | 4,0500 | 4,2000 | 4,0500 | 3.269 | ,00 |
| 27/6/2008 | 4,1800 | -1,18% | 3,9800 | 4,1800 | 3,9800 | 1.979 | ,00 |
| 26/6/2008 | 4,2300 | 0,00% | 4,2300 | 4,2300 | 4,2300 | ,00 | |
| 25/6/2008 | 4,2300 | 1,68% | 4,1100 | 4,2300 | 4,1100 | 4.517 | ,00 |
| 24/6/2008 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 23/6/2008 | 4,1600 | -1,42% | 4,0800 | 4,1600 | 3,9500 | 3.420 | ,00 |
| 20/6/2008 | 4,2200 | -0,24% | 4,0700 | 4,2300 | 4,0500 | 10.774 | ,00 |
| 19/6/2008 | 4,2300 | -1,63% | 4,0500 | 4,2400 | 4,0500 | 6.063 | ,00 |
| 18/6/2008 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 17/6/2008 | 4,3000 | 0,94% | 4,2600 | 4,3000 | 4,0000 | 3.014 | ,00 |
| 13/6/2008 | 4,2600 | -0,47% | 4,1100 | 4,2600 | 4,1100 | 4.624 | ,00 |
| 12/6/2008 | 4,2800 | 0,23% | 4,2400 | 4,3000 | 4,0500 | 14.518 | ,00 |
| 11/6/2008 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | ,00 | |
| 10/6/2008 | 4,2700 | -0,23% | 4,2700 | 4,2800 | 4,0800 | 1.828 | ,00 |
| 09/6/2008 | 4,2800 | 0,00% | 4,0300 | 4,2800 | 4,0300 | 4.947 | ,00 |
| 06/6/2008 | 4,2800 | 1,90% | 4,2300 | 4,3000 | 4,0600 | 10.323 | ,00 |
| 05/6/2008 | 4,2000 | 1,69% | 4,1200 | 4,2700 | 3,9700 | 19.574 | ,00 |
| 04/6/2008 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 03/6/2008 | 4,1300 | 0,73% | 4,0900 | 4,1300 | 4,0900 | 4.302 | ,00 |
| 02/6/2008 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 30/5/2008 | 4,1000 | 0,99% | 4,0600 | 4,1000 | 4,0600 | 1.720 | ,00 |
| 29/5/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 28/5/2008 | 4,0600 | -1,93% | 4,0900 | 4,1200 | 3,9100 | 7.423 | ,00 |
| 27/5/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 26/5/2008 | 4,1400 | 0,73% | 4,1300 | 4,1400 | 4,1300 | 1.076 | ,00 |
| 23/5/2008 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 3.334 | ,00 |
| 22/5/2008 | 4,1100 | 0,74% | 4,0800 | 4,1100 | 4,0500 | 6.237 | ,00 |
| 21/5/2008 | 4,0800 | 4,08% | 4,0700 | 4,0800 | 4,0700 | 430 | ,00 |
| 20/5/2008 | 3,9200 | -3,69% | 4,0700 | 4,0700 | 3,9200 | 538 | ,00 |
| 19/5/2008 | 4,0700 | 0,49% | 3,9900 | 4,0700 | 3,9900 | 4.517 | ,00 |
| 16/5/2008 | 4,0500 | -0,25% | 3,9500 | 4,0600 | 3,9500 | 6.948 | ,00 |
| 15/5/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 14/5/2008 | 4,0600 | 0,25% | 4,0500 | 4,0600 | 4,0500 | 1.333 | ,00 |
| 13/5/2008 | 4,0500 | 0,00% | 4,0000 | 4,0500 | 4,0000 | 1.290 | ,00 |
| 12/5/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 09/5/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 3,7900 | 2.236 | ,00 |
| 08/5/2008 | 4,0500 | 7,14% | 3,7800 | 4,0500 | 3,7800 | 21.508 | ,00 |
| 07/5/2008 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 06/5/2008 | 3,7800 | -0,26% | 3,7800 | 3,7800 | 3,7800 | 443 | ,00 |
| 05/5/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7800 | 1.140 | ,00 |
| 02/5/2008 | 3,7900 | 0,00% | 3,7200 | 3,7900 | 3,7200 | 2.366 | ,00 |
| 30/4/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 216 | ,00 |
| 29/4/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 108 | ,00 |
| 24/4/2008 | 3,7900 | -0,79% | 3,7900 | 3,7900 | 3,6500 | 3.678 | ,00 |
| 23/4/2008 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 22/4/2008 | 3,8200 | 0,00% | 3,8100 | 3,8200 | 3,7900 | 4.474 | ,00 |
| 21/4/2008 | 3,8200 | 0,00% | 3,8100 | 3,8600 | 3,8100 | 5.485 | ,00 |
| 18/4/2008 | 3,8200 | -4,26% | 3,8600 | 3,8600 | 3,7900 | 8.292 | ,00 |
| 17/4/2008 | 3,9900 | 0,50% | 3,9900 | 4,0500 | 3,8700 | 2.323 | ,00 |
| 16/4/2008 | 3,9700 | -1,73% | 3,8200 | 4,0200 | 3,7800 | 11.926 | ,00 |
| 15/4/2008 | 4,0400 | 0,50% | 4,0200 | 4,0400 | 4,0200 | 2.581 | ,00 |
| 14/4/2008 | 4,0200 | -0,25% | 4,0100 | 4,0200 | 4,0100 | 1.290 | ,00 |
| 11/4/2008 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 10/4/2008 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 09/4/2008 | 4,0300 | -0,25% | 3,8500 | 4,0300 | 3,8500 | 2.368 | ,00 |
| 08/4/2008 | 4,0400 | 0,00% | 3,7900 | 4,0400 | 3,7900 | 5.807 | ,00 |
| 07/4/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 04/4/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 03/4/2008 | 4,0400 | -0,49% | 3,9500 | 4,0400 | 3,9500 | 25.982 | ,00 |
| 02/4/2008 | 4,0600 | 0,00% | 4,0400 | 4,0600 | 4,0400 | 24.949 | ,00 |
| 01/4/2008 | 4,0600 | -2,17% | 3,8700 | 4,1600 | 3,8700 | 35.763 | ,00 |
| 31/3/2008 | 4,1500 | -0,24% | 4,1500 | 4,1500 | 4,1500 | 21.508 | ,00 |
| 28/3/2008 | 4,1600 | -3,93% | 4,1800 | 4,1800 | 4,1600 | 2.731 | ,00 |
| 27/3/2008 | 4,3300 | -0,23% | 4,2200 | 4,3300 | 4,2100 | 2.783 | ,00 |
| 26/3/2008 | 4,3400 | -0,23% | 4,2100 | 4,3400 | 4,2100 | 4.323 | ,00 |
| 20/3/2008 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 19/3/2008 | 4,3500 | -0,68% | 4,2500 | 4,3700 | 4,2300 | 3.247 | ,00 |
| 18/3/2008 | 4,3800 | -0,23% | 4,2100 | 4,3800 | 4,2100 | 1.355 | ,00 |
| 17/3/2008 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | 1.076 | ,00 |
| 14/3/2008 | 4,3900 | -0,45% | 4,3700 | 4,3900 | 4,3700 | 4.302 | ,00 |
| 13/3/2008 | 4,4100 | -0,45% | 4,3800 | 4,4100 | 4,3800 | 1.720 | ,00 |
| 12/3/2008 | 4,4300 | 0,00% | 4,4200 | 4,4300 | 4,4200 | 2.151 | ,00 |
| 11/3/2008 | 4,4300 | 0,23% | 4,3200 | 4,4300 | 4,3200 | 3.243 | ,00 |
| 07/3/2008 | 4,4200 | 1,14% | 4,3600 | 4,4200 | 4,3600 | 5.592 | ,00 |
| 06/3/2008 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | ,00 | |
| 03/3/2008 | 4,3700 | -0,68% | 4,3700 | 4,3700 | 4,3700 | 19.358 | ,00 |
| 29/2/2008 | 4,4000 | -1,35% | 4,3700 | 4,4000 | 4,3700 | 5.592 | ,00 |
| 28/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 27/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 26/2/2008 | 4,4600 | 0,00% | 4,4400 | 4,4600 | 4,4400 | 6.453 | ,00 |
| 25/2/2008 | 4,4600 | 0,22% | 4,3900 | 4,4600 | 4,3900 | 2.258 | ,00 |
| 22/2/2008 | 4,4500 | -0,22% | 4,4500 | 4,4500 | 4,4500 | 646 | ,00 |
| 21/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.720 | ,00 |
| 20/2/2008 | 4,4600 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 860 | ,00 |
| 19/2/2008 | 4,4600 | -0,22% | 4,4500 | 4,4600 | 4,4500 | 1.720 | ,00 |
| 18/2/2008 | 4,4700 | 0,22% | 4,4500 | 4,4700 | 4,4500 | 1.076 | ,00 |
| 15/2/2008 | 4,4600 | 0,00% | 4,4200 | 4,4600 | 4,4200 | 1.290 | ,00 |
| 14/2/2008 | 4,4600 | 0,90% | 4,4400 | 4,4600 | 4,4400 | 430 | ,00 |
| 13/2/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | 430 | ,00 |
| 12/2/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 11/2/2008 | 4,4200 | -0,23% | 4,4200 | 4,4200 | 4,4200 | 3.226 | ,00 |
| 08/2/2008 | 4,4300 | 0,23% | 4,4300 | 4,4300 | 4,4300 | 3.226 | ,00 |
| 07/2/2008 | 4,4200 | -0,90% | 4,2900 | 4,4300 | 4,2000 | 11.982 | ,00 |
| 06/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 05/2/2008 | 4,4600 | 0,00% | 4,3100 | 4,4600 | 4,3000 | 1.398 | ,00 |
| 04/2/2008 | 4,4600 | 0,00% | 4,1200 | 4,4600 | 4,1000 | 2.265 | ,00 |
| 01/2/2008 | 4,4600 | 0,00% | 4,4200 | 4,4600 | 4,2400 | 5.403 | ,00 |
| 31/1/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 30/1/2008 | 4,4600 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 860 | ,00 |
| 29/1/2008 | 4,4600 | 0,90% | 4,3700 | 4,4600 | 4,3700 | 4.517 | ,00 |
| 28/1/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 25/1/2008 | 4,4200 | 0,00% | 4,2300 | 4,4200 | 4,2300 | 1.080 | ,00 |
| 24/1/2008 | 4,4200 | 1,38% | 4,3600 | 4,4200 | 4,1800 | 3.011 | ,00 |
| 23/1/2008 | 4,3600 | 0,93% | 4,3100 | 4,3600 | 4,3100 | 1.720 | ,00 |
| 22/1/2008 | 4,3200 | -3,79% | 4,0900 | 4,3600 | 4,0900 | 2.215 | ,00 |
| 21/1/2008 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | ,00 | |
| 18/1/2008 | 4,4900 | 0,00% | 4,4600 | 4,4900 | 4,4600 | 860 | ,00 |
| 17/1/2008 | 4,4900 | -0,44% | 4,4900 | 4,5000 | 4,2900 | 6.562 | ,00 |
| 16/1/2008 | 4,5100 | -1,96% | 4,3000 | 4,5200 | 4,3000 | 860 | ,00 |
| 15/1/2008 | 4,6000 | 3,14% | 4,1800 | 4,6000 | 4,1800 | 2.211 | ,00 |
| 14/1/2008 | 4,4600 | 0,90% | 4,3700 | 4,5800 | 4,3700 | 11.864 | ,00 |
| 11/1/2008 | 4,4200 | -4,95% | 4,3900 | 4,6000 | 4,3900 | 5.960 | ,00 |
| 10/1/2008 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | 752 | ,00 |
| 09/1/2008 | 4,6500 | 0,00% | 4,6800 | 4,6900 | 4,4400 | 3.768 | ,00 |
| 08/1/2008 | 4,6500 | -1,48% | 4,6500 | 4,6500 | 4,6500 | 216 | ,00 |
| 07/1/2008 | 4,7200 | -0,21% | 4,7100 | 4,7300 | 4,4300 | 1.504 | ,00 |
| 04/1/2008 | 4,7300 | 3,50% | 4,7300 | 4,7300 | 4,5600 | 1.613 | ,00 |
| 03/1/2008 | 4,5700 | 2,01% | 4,5400 | 4,7400 | 4,4800 | 22.584 | ,00 |
| 02/1/2008 | 4,4800 | -7,05% | 4,4700 | 4,6200 | 4,4600 | 14.067 | ,00 |
| 31/12/2007 | 4,8200 | 2,99% | 4,8200 | 4,8200 | 4,8200 | 1.076 | 5.180,00 |
| 28/12/2007 | 4,6800 | 1,96% | 4,5600 | 4,6900 | 4,4600 | 42.909 | 197.831,28 |
| 27/12/2007 | 4,5900 | 1,77% | 4,5000 | 4,5900 | 4,4600 | 4.732 | 21.379,20 |
| 24/12/2007 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 21/12/2007 | 4,5100 | 0,00% | 4,3900 | 4,5100 | 4,3700 | 19.583 | 86.438,00 |
| 20/12/2007 | 4,5100 | 0,00% | 4,3000 | 4,5100 | 4,3000 | 2.817 | 12.473,70 |
| 19/12/2007 | 4,5100 | 0,00% | 4,5000 | 4,5100 | 4,5000 | 1.290 | 5.809,40 |
| 18/12/2007 | 4,5100 | 2,04% | 4,2800 | 4,5100 | 4,2800 | 1.506 | 6.667,92 |
| 17/12/2007 | 4,4200 | -1,78% | 4,5000 | 4,6500 | 4,2400 | 4.086 | 18.712,60 |
| 14/12/2007 | 4,5000 | -0,88% | 4,5400 | 4,6000 | 4,3600 | 26.795 | 119.127,72 |
| 13/12/2007 | 4,5400 | 1,34% | 4,4900 | 4,5400 | 4,4900 | 2.151 | 9.684,60 |
| 12/12/2007 | 4,4800 | 0,45% | 4,2600 | 4,4800 | 4,2600 | 3.634 | 16.179,00 |
| 11/12/2007 | 4,4600 | 3,24% | 4,4300 | 4,4600 | 4,2300 | 3.441 | 15.060,70 |
| 10/12/2007 | 4,3200 | -1,82% | 4,3600 | 4,4600 | 4,2300 | 4.624 | 20.230,20 |
| 07/12/2007 | 4,4000 | 1,15% | 4,3500 | 4,4300 | 4,2800 | 5.885 | 25.364,44 |
| 06/12/2007 | 4,3500 | 1,87% | 4,2600 | 4,3500 | 4,0400 | 3.658 | 15.698,96 |
| 05/12/2007 | 4,2700 | 1,18% | 4,2200 | 4,2800 | 3,9600 | 10.152 | 42.190,30 |
| 04/12/2007 | 4,2200 | 0,00% | 4,1800 | 4,2200 | 4,1800 | 1.076 | 4.511,04 |
| 03/12/2007 | 4,2200 | 0,00% | 4,0900 | 4,2200 | 4,0900 | 2.581 | 10.601,60 |
| 30/11/2007 | 4,2200 | 0,96% | 4,1800 | 4,2200 | 4,0900 | 2.796 | 11.620,76 |
| 29/11/2007 | 4,1800 | 0,24% | 4,1800 | 4,1800 | 4,1700 | 4.302 | 17.945,00 |
| 28/11/2007 | 4,1700 | 2,46% | 3,8700 | 4,1700 | 3,8700 | 860 | 3.447,08 |
| 27/11/2007 | 4,0700 | 0,00% | 4,0600 | 4,0700 | 3,9500 | 4.947 | 19.998,00 |
| 26/11/2007 | 4,0700 | 3,04% | 4,0000 | 4,1100 | 3,8400 | 2.620 | 10.599,20 |
| 23/11/2007 | 3,9500 | 6,18% | 3,9000 | 3,9500 | 3,6600 | 16.422 | ,00 |
| 22/11/2007 | 3,7200 | 4,49% | 3,5600 | 3,7200 | 3,5600 | 7.121 | 88.170,40 |
| 21/11/2007 | 3,5600 | 1,71% | 3,5000 | 3,5600 | 3,4400 | 8.603 | 29.972,44 |
| 20/11/2007 | 3,5000 | -6,42% | 3,6400 | 3,6500 | 3,4400 | 72.472 | 256.602,20 |
| 19/11/2007 | 3,7400 | -2,09% | 3,7100 | 3,8000 | 3,6500 | 13.894 | 51.936,30 |
| 16/11/2007 | 3,8200 | -2,55% | 3,9900 | 4,0700 | 3,7000 | 48.615 | 183.816,32 |
| 15/11/2007 | 3,9200 | -3,21% | 3,9300 | 4,0600 | 3,8000 | 15.043 | 58.758,90 |
| 14/11/2007 | 4,0500 | -1,46% | 4,2000 | 4,2400 | 3,9200 | 41.689 | 167.801,00 |
| 13/11/2007 | 4,1100 | -0,24% | 4,2200 | 4,2600 | 3,9300 | 42.050 | 174.116,00 |
| 12/11/2007 | 4,1200 | 1,23% | 4,0900 | 4,2800 | 4,0000 | 16.346 | 66.756,30 |
| 09/11/2007 | 4,0700 | -4,91% | 4,2600 | 4,2700 | 4,0200 | 38.508 | 157.642,36 |
| 08/11/2007 | 4,2800 | 2,39% | 4,2400 | 4,2900 | 4,1900 | 2.688 | 11.441,00 |
| 07/11/2007 | 4,1800 | -5,22% | 4,4000 | 4,4200 | 4,1800 | 34.817 | 151.203,14 |
| 06/11/2007 | 4,4100 | 1,85% | 4,3100 | 4,4200 | 4,3100 | 31.617 | 138.891,40 |
| 05/11/2007 | 4,3300 | 0,70% | 4,3000 | 4,3300 | 4,3000 | 1.076 | 4.647,00 |
| 02/11/2007 | 4,3000 | 0,00% | 4,1800 | 4,3100 | 4,1700 | 8.640 | 36.584,22 |
| 01/11/2007 | 4,3000 | -2,05% | 4,3300 | 4,3500 | 4,1800 | 35.596 | 153.725,20 |
| 31/10/2007 | 4,3900 | 1,86% | 4,3100 | 4,3900 | 4,3100 | 2.151 | 9.347,92 |
| 30/10/2007 | 4,3100 | -0,23% | 4,3100 | 4,3100 | 4,3000 | 10.863 | 46.777,28 |
| 29/10/2007 | 4,3200 | 0,23% | 4,4300 | 4,5000 | 4,2900 | 3.011 | 13.190,60 |
| 26/10/2007 | 4,3100 | -4,22% | 4,4200 | 4,5700 | 4,3100 | 44.737 | 200.246,42 |
| 25/10/2007 | 4,5000 | 3,21% | 4,4200 | 4,5000 | 4,4200 | 45.403 | 202.587,80 |
| 24/10/2007 | 4,3600 | -0,68% | 4,4200 | 4,4300 | 4,3000 | 2.484 | 10.875,14 |
| 23/10/2007 | 4,3900 | 0,46% | 4,3700 | 4,3900 | 4,3700 | 2.151 | 9.412,44 |
| 22/10/2007 | 4,3700 | 0,00% | 4,3400 | 4,3700 | 4,3400 | 1.720 | 7.506,00 |
| 19/10/2007 | 4,3700 | 0,00% | 4,3600 | 4,3700 | 4,3600 | 5.592 | 24.436,00 |
| 18/10/2007 | 4,3700 | -1,80% | 4,3700 | 4,3700 | 4,3400 | 4.717 | 20.606,42 |
| 17/10/2007 | 4,4500 | 0,23% | 4,4300 | 4,4500 | 4,4300 | 2.581 | 11.465,40 |
| 16/10/2007 | 4,4400 | 0,45% | 4,4300 | 4,4400 | 4,4300 | 1.076 | 4.776,00 |
| 15/10/2007 | 4,4200 | -1,78% | 4,4500 | 4,4500 | 4,4200 | 5.656 | 25.009,00 |
| 12/10/2007 | 4,5000 | 0,90% | 4,4400 | 4,5000 | 4,4400 | 3.441 | 15.383,20 |
| 11/10/2007 | 4,4600 | -1,11% | 4,4300 | 4,4600 | 4,4100 | 12.959 | 57.472,40 |
| 10/10/2007 | 4,5100 | 0,45% | 4,4300 | 4,5100 | 4,4100 | 4.409 | 19.633,20 |
| 09/10/2007 | 4,4900 | -0,88% | 4,4300 | 4,4900 | 4,4100 | 16.070 | 71.488,04 |
| 08/10/2007 | 4,5300 | -0,22% | 4,4500 | 4,5400 | 4,4200 | 14.088 | 62.853,88 |
| 05/10/2007 | 4,5400 | 1,11% | 4,4600 | 4,5400 | 4,4600 | 2.174 | 9.814,56 |
| 04/10/2007 | 4,4900 | -1,10% | 4,4500 | 4,4900 | 4,4200 | 13.227 | 58.973,40 |
| 03/10/2007 | 4,5400 | -0,87% | 4,4700 | 4,5600 | 4,4300 | 12.023 | 53.935,56 |
| 02/10/2007 | 4,5800 | -0,22% | 4,4300 | 4,5800 | 4,4300 | 5.056 | 22.775,52 |
| 01/10/2007 | 4,5900 | 2,46% | 4,3800 | 4,5900 | 4,3800 | 3.379 | 15.257,46 |
| 28/9/2007 | 4,4800 | 0,00% | 4,4200 | 4,4800 | 4,4200 | 4.302 | 19.123,40 |
| 27/9/2007 | 4,4800 | 0,22% | 4,5100 | 4,5100 | 4,4700 | 2.452 | 11.009,00 |
| 26/9/2007 | 4,4700 | 0,22% | 4,4000 | 4,4700 | 4,3800 | 11.725 | 51.985,36 |
| 25/9/2007 | 4,4600 | -2,19% | 4,4400 | 4,5400 | 4,3700 | 17.636 | 78.160,00 |
| 24/9/2007 | 4,5600 | 2,47% | 4,3500 | 4,5600 | 4,3500 | 3.200 | 14.204,12 |
| 21/9/2007 | 4,4500 | -0,89% | 4,3800 | 4,4600 | 4,3300 | 19.334 | 85.229,62 |
| 20/9/2007 | 4,4900 | 2,75% | 4,3700 | 4,4900 | 4,3700 | 5.442 | 24.009,20 |
| 19/9/2007 | 4,3700 | -1,80% | 4,5000 | 4,5000 | 4,3200 | 28.821 | 125.799,86 |
| 18/9/2007 | 4,4500 | 0,68% | 4,4500 | 4,5000 | 4,3100 | 10.550 | 46.326,20 |
| 17/9/2007 | 4,4200 | -2,86% | 4,4300 | 4,4700 | 4,3200 | 28.305 | 123.904,62 |
| 14/9/2007 | 4,5500 | 2,02% | 4,3600 | 4,5500 | 4,3100 | 4.541 | 20.058,18 |
| 13/9/2007 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,3200 | 8.821 | 39.047,44 |
| 12/9/2007 | 4,4600 | 0,45% | 4,4300 | 4,4600 | 4,3300 | 6.022 | 26.586,60 |
| 11/9/2007 | 4,4400 | -2,42% | 4,4400 | 4,4400 | 4,3700 | 8.830 | 38.675,40 |
| 10/9/2007 | 4,5500 | 0,00% | 4,4300 | 4,5500 | 4,3800 | 3.764 | 16.859,00 |
| 07/9/2007 | 4,5500 | 0,00% | 4,6000 | 4,6500 | 4,4200 | 9.333 | 42.293,50 |
| 06/9/2007 | 4,5500 | 1,56% | 4,4800 | 4,5500 | 4,4800 | 3.011 | 13.625,70 |
| 05/9/2007 | 4,4800 | -1,32% | 4,5400 | 4,5400 | 4,4100 | 83.933 | 380.842,04 |
| 04/9/2007 | 4,5400 | -3,40% | 4,5900 | 4,6000 | 4,4600 | 15.206 | 68.841,46 |
| 03/9/2007 | 4,7000 | -0,21% | 4,5800 | 4,7000 | 4,5800 | 3.764 | 17.511,12 |
| 31/8/2007 | 4,7100 | 2,61% | 4,4800 | 4,7100 | 4,4800 | 9.107 | 41.976,20 |
| 30/8/2007 | 4,5900 | -4,77% | 4,7400 | 4,8200 | 4,5600 | 23.575 | 109.403,54 |
| 29/8/2007 | 4,8200 | 2,77% | 4,6600 | 4,8200 | 4,6600 | 3.441 | 16.124,60 |
| 28/8/2007 | 4,6900 | 0,00% | 4,5600 | 4,6900 | 4,5600 | 3.301 | 15.225,80 |
| 27/8/2007 | 4,6900 | 0,21% | 4,6000 | 4,6900 | 4,6000 | 1.979 | 9.158,90 |
| 24/8/2007 | 4,6800 | -2,09% | 4,6600 | 4,6900 | 4,5300 | 17.448 | 80.991,34 |
| 23/8/2007 | 4,7800 | 2,36% | 4,8300 | 4,8300 | 4,6400 | 8.136 | 38.659,20 |
| 22/8/2007 | 4,6700 | 0,43% | 4,6500 | 4,6700 | 4,6400 | 2.269 | 10.570,92 |
| 21/8/2007 | 4,6500 | -1,90% | 4,6500 | 4,7200 | 4,6500 | 2.841 | 13.320,00 |
| 20/8/2007 | 4,7400 | 1,07% | 4,7100 | 4,7600 | 4,6900 | 3.764 | 17.746,00 |
| 17/8/2007 | 4,6900 | 1,96% | 4,5600 | 4,6900 | 4,5600 | 6.667 | 30.994,60 |
| 16/8/2007 | 4,6000 | -3,36% | 4,4200 | 4,7300 | 4,4200 | 2.904 | 13.478,00 |
| 14/8/2007 | 4,7600 | -2,26% | 4,7200 | 4,7800 | 4,6300 | 16.415 | 77.925,20 |
| 13/8/2007 | 4,8700 | 1,46% | 4,7800 | 4,8700 | 4,7800 | 4.340 | 20.768,64 |
| 10/8/2007 | 4,8000 | -1,44% | 4,6100 | 4,8000 | 4,5800 | 3.634 | 17.187,00 |
| 09/8/2007 | 4,8700 | 1,04% | 4,8300 | 4,8700 | 4,8200 | 2.161 | 10.438,96 |
| 08/8/2007 | 4,8200 | 0,63% | 4,8200 | 4,8200 | 4,8200 | 2.215 | 10.670,80 |
| 07/8/2007 | 4,7900 | 0,42% | 4,7900 | 4,7900 | 4,7700 | 3.571 | 17.040,00 |
| 06/8/2007 | 4,7700 | 0,00% | 4,7400 | 4,7700 | 4,7400 | 3.441 | 16.341,00 |
| 03/8/2007 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,6900 | 4.092 | 19.327,38 |
| 02/8/2007 | 4,7700 | 1,71% | 4,6900 | 4,7700 | 4,6900 | 3.226 | 15.198,00 |
| 01/8/2007 | 4,6900 | -0,85% | 4,6900 | 4,6900 | 4,6900 | 3.441 | 16.147,80 |
| 31/7/2007 | 4,7300 | 1,07% | 4,7100 | 4,7300 | 4,7100 | 3.226 | 15.217,00 |
| 30/7/2007 | 4,6800 | 0,21% | 4,6800 | 4,7300 | 4,6800 | 4.839 | 22.659,00 |
| 27/7/2007 | 4,6700 | -0,21% | 4,5600 | 4,7200 | 4,3200 | 7.979 | 36.845,00 |
| 26/7/2007 | 4,6800 | -1,06% | 4,6900 | 4,6900 | 4,6800 | 538 | 2.519,00 |
| 25/7/2007 | 4,7300 | 0,00% | 4,6900 | 4,7300 | 4,6900 | 4.517 | 21.266,62 |
| 24/7/2007 | 4,7300 | 0,21% | 4,6900 | 4,7300 | 4,6800 | 5.937 | 28.009,24 |
| 23/7/2007 | 4,7200 | -0,21% | 4,6500 | 4,7300 | 4,6000 | 5.980 | 27.984,18 |
| 20/7/2007 | 4,7300 | 0,00% | 4,7100 | 4,7300 | 4,7100 | 4.302 | 20.299,80 |
| 19/7/2007 | 4,7300 | 0,85% | 4,7400 | 4,7400 | 4,6600 | 4.463 | 20.981,90 |
| 18/7/2007 | 4,6900 | -1,88% | 4,7700 | 4,7700 | 4,6800 | 5.306 | 25.047,02 |
| 17/7/2007 | 4,7800 | -0,21% | 4,7100 | 4,7800 | 4,6900 | 6.130 | 29.022,00 |
| 16/7/2007 | 4,7900 | 0,84% | 4,7400 | 4,7900 | 4,6700 | 4.570 | 21.760,52 |
| 13/7/2007 | 4,7500 | 0,42% | 4,7300 | 4,7500 | 4,6800 | 5.700 | 26.747,10 |
| 12/7/2007 | 4,7300 | 0,85% | 4,6900 | 4,7300 | 4,6900 | 2.151 | 10.108,00 |
| 11/7/2007 | 4,6900 | 0,00% | 4,5400 | 4,6900 | 4,5400 | 6.968 | 32.427,20 |
| 10/7/2007 | 4,6900 | -0,85% | 4,6600 | 4,6900 | 4,6600 | 6.453 | 30.068,00 |
| 09/7/2007 | 4,7300 | -0,63% | 4,6800 | 4,7300 | 4,6800 | 4.302 | 20.240,00 |
| 06/7/2007 | 4,7600 | 0,00% | 4,6800 | 4,7600 | 4,6800 | 6.648 | 31.329,94 |
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.% |
|---|