| 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
ΕΛΛΗΝΙΚΑ ΚΑΛΩΔΙΑ (ΕΛΚΑ)
1,3100 €
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 |
|---|---|---|---|---|---|---|---|
| 21/8/2009 | 1,8500 | 0,00% | 1,8000 | 1,8500 | 1,8000 | 4.800 | ,00 |
| 20/8/2009 | 1,8500 | 2,21% | 1,8600 | 1,8600 | 1,8000 | 5.412 | ,00 |
| 19/8/2009 | 1,8100 | 2,26% | 1,7300 | 1,8200 | 1,7300 | 1.760 | ,00 |
| 18/8/2009 | 1,7700 | -0,56% | 1,7300 | 1,8500 | 1,7300 | 5.090 | ,00 |
| 17/8/2009 | 1,7800 | -1,66% | 1,8500 | 1,8500 | 1,7700 | 1.925 | ,00 |
| 14/8/2009 | 1,8100 | -1,09% | 1,8300 | 1,8800 | 1,8000 | 5.565 | ,00 |
| 13/8/2009 | 1,8300 | 1,67% | 1,8300 | 1,8800 | 1,8200 | 13.070 | ,00 |
| 12/8/2009 | 1,8000 | -0,55% | 1,8100 | 1,8500 | 1,8000 | 2.106 | ,00 |
| 11/8/2009 | 1,8100 | -3,21% | 1,8700 | 1,8900 | 1,8000 | 9.815 | ,00 |
| 10/8/2009 | 1,8700 | -2,60% | 1,9100 | 1,9100 | 1,8700 | 2.425 | ,00 |
| 07/8/2009 | 1,9200 | -1,54% | 1,9100 | 1,9500 | 1,9000 | 3.002 | ,00 |
| 06/8/2009 | 1,9500 | -1,52% | 1,9300 | 1,9700 | 1,9300 | 4.236 | ,00 |
| 05/8/2009 | 1,9800 | -1,00% | 2,0000 | 2,0400 | 1,9600 | 5.714 | ,00 |
| 04/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0500 | 1,9700 | 13.762 | ,00 |
| 03/8/2009 | 2,0000 | 2,04% | 1,9800 | 2,0000 | 1,9600 | 23.891 | ,00 |
| 31/7/2009 | 1,9600 | -2,49% | 2,0100 | 2,0100 | 1,9300 | 2.520 | ,00 |
| 30/7/2009 | 2,0100 | 1,52% | 1,9800 | 2,0600 | 1,9800 | 8.143 | ,00 |
| 29/7/2009 | 1,9800 | 3,66% | 1,9800 | 1,9800 | 1,9300 | 134 | ,00 |
| 28/7/2009 | 1,9100 | -4,02% | 1,9300 | 1,9800 | 1,8600 | 2.898 | ,00 |
| 27/7/2009 | 1,9900 | 0,00% | 2,0600 | 2,0600 | 1,9800 | 5.115 | ,00 |
| 24/7/2009 | 1,9900 | 2,05% | 1,9500 | 2,0800 | 1,9500 | 18.916 | ,00 |
| 23/7/2009 | 1,9500 | 3,72% | 1,8800 | 1,9600 | 1,8500 | 6.090 | ,00 |
| 22/7/2009 | 1,8800 | -4,57% | 1,8700 | 1,9000 | 1,8700 | 3.540 | ,00 |
| 21/7/2009 | 1,9700 | -0,51% | 1,9400 | 2,0200 | 1,9300 | 1.470 | ,00 |
| 20/7/2009 | 1,9800 | 8,20% | 1,8500 | 2,0100 | 1,8300 | 10.321 | ,00 |
| 17/7/2009 | 1,8300 | 1,10% | 1,8100 | 1,8400 | 1,8100 | 4.065 | ,00 |
| 16/7/2009 | 1,8100 | -1,09% | 1,8300 | 1,8500 | 1,8000 | 4.330 | ,00 |
| 15/7/2009 | 1,8300 | 1,10% | 1,8400 | 1,8500 | 1,8200 | 1.811 | ,00 |
| 14/7/2009 | 1,8100 | 4,62% | 1,7700 | 1,8500 | 1,7500 | 5.690 | ,00 |
| 13/7/2009 | 1,7300 | -2,81% | 1,8000 | 1,8000 | 1,7200 | 4.595 | ,00 |
| 10/7/2009 | 1,7800 | 5,33% | 1,6900 | 1,8200 | 1,6500 | 9.049.809 | ,00 |
| 09/7/2009 | 1,6900 | -1,17% | 1,7100 | 1,7300 | 1,6800 | 8.618 | ,00 |
| 08/7/2009 | 1,7100 | -7,07% | 1,8000 | 1,8100 | 1,6600 | 23.064 | ,00 |
| 07/7/2009 | 1,8400 | -3,66% | 1,9100 | 1,9500 | 1,8400 | 6.845 | ,00 |
| 06/7/2009 | 1,9100 | -2,05% | 1,9200 | 1,9600 | 1,8900 | 5.098 | ,00 |
| 03/7/2009 | 1,9500 | -2,50% | 1,9400 | 2,0000 | 1,9200 | 2.489 | ,00 |
| 02/7/2009 | 2,0000 | 1,01% | 1,9200 | 2,0100 | 1,9200 | 937 | ,00 |
| 01/7/2009 | 1,9800 | 1,02% | 1,9800 | 1,9800 | 1,9800 | 100 | ,00 |
| 30/6/2009 | 1,9600 | -0,51% | 2,0000 | 2,0000 | 1,9500 | 1.950 | ,00 |
| 29/6/2009 | 1,9700 | 0,51% | 2,0100 | 2,0100 | 1,9200 | 2.243 | ,00 |
| 26/6/2009 | 1,9600 | -1,51% | 2,0100 | 2,0500 | 1,9500 | 5.210 | ,00 |
| 25/6/2009 | 1,9900 | -2,45% | 2,0300 | 2,1500 | 1,9800 | 11.740 | ,00 |
| 24/6/2009 | 2,0400 | 3,03% | 2,0800 | 2,1500 | 2,0200 | 6.369 | ,00 |
| 23/6/2009 | 1,9800 | -2,46% | 2,0000 | 2,0500 | 1,9200 | 10.295 | ,00 |
| 22/6/2009 | 2,0300 | -3,33% | 2,2000 | 2,3100 | 2,0200 | 19.425 | ,00 |
| 19/6/2009 | 2,1000 | 5,00% | 2,0500 | 2,1600 | 2,0000 | 12.417 | ,00 |
| 18/6/2009 | 2,0000 | -4,76% | 2,0600 | 2,1000 | 1,9700 | 19.459 | ,00 |
| 17/6/2009 | 2,1000 | -8,30% | 2,1700 | 2,2000 | 2,0700 | 25.219 | ,00 |
| 16/6/2009 | 2,2900 | -2,14% | 2,3000 | 2,4000 | 2,1700 | 38.412 | ,00 |
| 15/6/2009 | 2,3400 | 4,46% | 2,1800 | 2,4500 | 2,1800 | 41.128 | ,00 |
| 12/6/2009 | 2,2400 | 2,75% | 2,2200 | 2,2800 | 2,2100 | 22.330 | ,00 |
| 11/6/2009 | 2,1800 | 1,87% | 2,1800 | 2,2400 | 2,1500 | 21.836 | ,00 |
| 10/6/2009 | 2,1400 | 1,90% | 2,1000 | 2,1900 | 2,1000 | 11.485 | ,00 |
| 09/6/2009 | 2,1000 | -3,67% | 2,1800 | 2,1800 | 2,0500 | 10.720 | ,00 |
| 05/6/2009 | 2,1800 | 3,81% | 2,1100 | 2,1900 | 2,1000 | 20.600 | ,00 |
| 04/6/2009 | 2,1000 | -4,98% | 2,2500 | 2,3000 | 2,0600 | 38.166 | ,00 |
| 03/6/2009 | 2,2100 | -0,45% | 2,2300 | 2,2400 | 2,2000 | 12.336 | ,00 |
| 02/6/2009 | 2,2200 | 2,30% | 2,2400 | 2,2800 | 2,1500 | 34.940 | ,00 |
| 01/6/2009 | 2,1700 | 0,93% | 2,3300 | 2,3300 | 2,1000 | 57.000 | ,00 |
| 29/5/2009 | 2,1500 | 5,39% | 2,0700 | 2,1800 | 2,0500 | 34.565 | ,00 |
| 28/5/2009 | 2,0400 | 9,09% | 1,8700 | 2,0500 | 1,8700 | 61.297 | ,00 |
| 27/5/2009 | 1,8700 | 4,47% | 1,8300 | 1,9000 | 1,8100 | 23.476 | ,00 |
| 26/5/2009 | 1,7900 | -6,77% | 1,9200 | 1,9200 | 1,7700 | 14.028 | ,00 |
| 25/5/2009 | 1,9200 | -1,03% | 1,9900 | 1,9900 | 1,9100 | 12.150 | ,00 |
| 22/5/2009 | 1,9400 | 1,57% | 1,9200 | 1,9800 | 1,9200 | 14.710 | ,00 |
| 21/5/2009 | 1,9100 | 3,24% | 1,8800 | 1,9700 | 1,8800 | 63.601 | ,00 |
| 20/5/2009 | 1,8500 | 8,19% | 1,7300 | 1,8600 | 1,7000 | 35.870 | ,00 |
| 19/5/2009 | 1,7100 | 3,64% | 1,6800 | 1,7200 | 1,6800 | 15.295 | ,00 |
| 18/5/2009 | 1,6500 | -0,60% | 1,7000 | 1,7000 | 1,6400 | 6.550 | ,00 |
| 15/5/2009 | 1,6600 | -1,78% | 1,7500 | 1,7500 | 1,6300 | 7.781 | ,00 |
| 14/5/2009 | 1,6900 | 1,81% | 1,6000 | 1,7200 | 1,6000 | 15.190 | ,00 |
| 13/5/2009 | 1,6600 | -5,14% | 1,8000 | 1,8500 | 1,6600 | 21.476 | ,00 |
| 12/5/2009 | 1,7500 | 4,17% | 1,6800 | 1,7600 | 1,6600 | 12.140 | ,00 |
| 11/5/2009 | 1,6800 | 0,00% | 1,6800 | 1,7500 | 1,6800 | 6.321 | ,00 |
| 08/5/2009 | 1,6800 | 1,82% | 1,6000 | 1,7500 | 1,5800 | 7.250 | ,00 |
| 07/5/2009 | 1,6500 | -6,25% | 1,8000 | 1,8200 | 1,6100 | 42.366 | ,00 |
| 06/5/2009 | 1,7600 | -2,76% | 1,7700 | 1,8500 | 1,7000 | 33.351 | ,00 |
| 05/5/2009 | 1,8100 | 2,26% | 1,8000 | 1,8900 | 1,7700 | 33.677 | ,00 |
| 04/5/2009 | 1,7700 | 8,59% | 1,7000 | 1,7900 | 1,6400 | 43.507 | ,00 |
| 30/4/2009 | 1,6300 | 0,00% | 1,6700 | 1,6800 | 1,6200 | 32.339 | ,00 |
| 29/4/2009 | 1,6300 | 6,54% | 1,6000 | 1,6700 | 1,6000 | 25.949 | ,00 |
| 28/4/2009 | 1,5300 | -1,92% | 1,5000 | 1,5400 | 1,4700 | 17.637 | ,00 |
| 27/4/2009 | 1,5600 | -4,29% | 1,6500 | 1,6500 | 1,5400 | 69.347 | ,00 |
| 24/4/2009 | 1,6300 | -4,68% | 1,7600 | 1,7600 | 1,6000 | 53.298 | ,00 |
| 23/4/2009 | 1,7100 | 4,27% | 1,6400 | 1,8000 | 1,6400 | 45.549 | ,00 |
| 22/4/2009 | 1,6400 | 8,61% | 1,5800 | 1,6600 | 1,5800 | 42.188 | ,00 |
| 21/4/2009 | 1,5100 | -6,21% | 1,4800 | 1,6800 | 1,4800 | 21.703 | ,00 |
| 16/4/2009 | 1,6100 | 13,38% | 1,4400 | 1,6600 | 1,4400 | 64.469 | ,00 |
| 15/4/2009 | 1,4200 | 9,23% | 1,3000 | 1,4200 | 1,2900 | 15.781 | ,00 |
| 14/4/2009 | 1,3000 | 0,00% | 1,3200 | 1,4000 | 1,2900 | 15.063 | ,00 |
| 09/4/2009 | 1,3000 | 4,00% | 1,2900 | 1,3100 | 1,2500 | 19.460 | ,00 |
| 08/4/2009 | 1,2500 | 1,63% | 1,2200 | 1,2800 | 1,2100 | 4.613 | ,00 |
| 07/4/2009 | 1,2300 | -1,60% | 1,2200 | 1,2500 | 1,2000 | 5.355 | ,00 |
| 06/4/2009 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2200 | 12.755 | ,00 |
| 03/4/2009 | 1,2600 | 0,80% | 1,2600 | 1,2700 | 1,2200 | 16.763 | ,00 |
| 02/4/2009 | 1,2500 | 3,31% | 1,2300 | 1,2700 | 1,2200 | 4.623 | ,00 |
| 01/4/2009 | 1,2100 | -3,97% | 1,2600 | 1,2600 | 1,2000 | 2.160 | ,00 |
| 31/3/2009 | 1,2600 | 5,00% | 1,2400 | 1,2800 | 1,2100 | 1.105 | ,00 |
| 30/3/2009 | 1,2000 | -6,25% | 1,2600 | 1,2700 | 1,2000 | 4.870 | ,00 |
| 27/3/2009 | 1,2800 | -5,88% | 1,3600 | 1,3700 | 1,2800 | 6.275 | ,00 |
| 26/3/2009 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 2.270 | ,00 |
| 24/3/2009 | 1,3600 | 3,82% | 1,3700 | 1,4200 | 1,3100 | 22.806 | ,00 |
| 23/3/2009 | 1,3100 | 2,34% | 1,3900 | 1,3900 | 1,3000 | 27.734 | ,00 |
| 20/3/2009 | 1,2800 | -5,19% | 1,2300 | 1,3500 | 1,2300 | 9.369 | ,00 |
| 19/3/2009 | 1,3500 | 1,50% | 1,3100 | 1,3500 | 1,3000 | 4.155 | ,00 |
| 18/3/2009 | 1,3300 | 2,31% | 1,3000 | 1,3400 | 1,3000 | 11.992 | ,00 |
| 17/3/2009 | 1,3000 | 1,56% | 1,2600 | 1,3400 | 1,2600 | 20.144 | ,00 |
| 16/3/2009 | 1,2800 | 2,40% | 1,2500 | 1,3000 | 1,2500 | 12.721 | ,00 |
| 13/3/2009 | 1,2500 | 4,17% | 1,2000 | 1,2600 | 1,2000 | 7.950 | ,00 |
| 12/3/2009 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1900 | 3.280 | ,00 |
| 11/3/2009 | 1,1900 | -2,46% | 1,1900 | 1,2300 | 1,1700 | 5.658 | ,00 |
| 10/3/2009 | 1,2200 | 0,83% | 1,1700 | 1,2300 | 1,1700 | 5.587 | ,00 |
| 09/3/2009 | 1,2100 | 0,00% | 1,2100 | 1,2200 | 1,1800 | 1.805 | ,00 |
| 06/3/2009 | 1,2100 | 0,83% | 1,1800 | 1,2200 | 1,1800 | 460 | ,00 |
| 05/3/2009 | 1,2000 | -3,23% | 1,2500 | 1,2500 | 1,2000 | 6.950 | ,00 |
| 04/3/2009 | 1,2400 | 7,83% | 1,1500 | 1,2500 | 1,1200 | 3.595 | ,00 |
| 03/3/2009 | 1,1500 | -2,54% | 1,1500 | 1,1700 | 1,1400 | 1.780 | ,00 |
| 27/2/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 3.900 | ,00 |
| 26/2/2009 | 1,1800 | 0,00% | 1,1300 | 1,2000 | 1,1200 | 9.538 | ,00 |
| 25/2/2009 | 1,1800 | -2,48% | 1,1800 | 1,2000 | 1,1600 | 12.061 | ,00 |
| 24/2/2009 | 1,2100 | 0,00% | 1,2100 | 1,2200 | 1,2000 | 2.483 | ,00 |
| 23/2/2009 | 1,2100 | 0,83% | 1,2300 | 1,2300 | 1,2100 | 3.180 | ,00 |
| 20/2/2009 | 1,2000 | -1,64% | 1,2200 | 1,2200 | 1,2000 | 7.100 | ,00 |
| 19/2/2009 | 1,2200 | 0,00% | 1,2100 | 1,2400 | 1,2000 | 11.350 | ,00 |
| 18/2/2009 | 1,2200 | 0,83% | 1,2100 | 1,2400 | 1,1400 | 7.170 | ,00 |
| 17/2/2009 | 1,2100 | -4,72% | 1,2200 | 1,2500 | 1,2000 | 5.210 | ,00 |
| 16/2/2009 | 1,2700 | 0,00% | 1,2400 | 1,3300 | 1,2300 | 1.825 | ,00 |
| 13/2/2009 | 1,2700 | -1,55% | 1,2800 | 1,2800 | 1,2700 | 2.330 | ,00 |
| 12/2/2009 | 1,2900 | 1,57% | 1,2900 | 1,3000 | 1,2900 | 2.500 | ,00 |
| 11/2/2009 | 1,2700 | -1,55% | 1,2900 | 1,3000 | 1,2400 | 10.030 | ,00 |
| 10/2/2009 | 1,2900 | -0,77% | 1,3000 | 1,3600 | 1,2800 | 18.075 | ,00 |
| 09/2/2009 | 1,3000 | 7,44% | 1,2500 | 1,3100 | 1,2500 | 13.694 | ,00 |
| 06/2/2009 | 1,2100 | -0,82% | 1,2200 | 1,2400 | 1,2000 | 6.128 | ,00 |
| 05/2/2009 | 1,2200 | 0,00% | 1,2700 | 1,2800 | 1,2200 | 2.890 | ,00 |
| 04/2/2009 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2200 | 2.456 | ,00 |
| 03/2/2009 | 1,2400 | 0,81% | 1,2500 | 1,2500 | 1,2000 | 8.705 | ,00 |
| 02/2/2009 | 1,2300 | -1,60% | 1,2800 | 1,2900 | 1,2100 | 1.377 | ,00 |
| 30/1/2009 | 1,2500 | 3,31% | 1,2300 | 1,2600 | 1,2300 | 2.813 | ,00 |
| 29/1/2009 | 1,2100 | -3,20% | 1,2500 | 1,3000 | 1,2000 | 5.269 | ,00 |
| 28/1/2009 | 1,2500 | 1,63% | 1,3000 | 1,3000 | 1,2300 | 201.420 | ,00 |
| 27/1/2009 | 1,2300 | 0,82% | 1,2500 | 1,2800 | 1,1800 | 6.805 | ,00 |
| 26/1/2009 | 1,2200 | -1,61% | 1,3000 | 1,3000 | 1,2200 | 3.630 | ,00 |
| 23/1/2009 | 1,2400 | 0,00% | 1,2200 | 1,2400 | 1,2200 | 4.088 | ,00 |
| 22/1/2009 | 1,2400 | -2,36% | 1,3200 | 1,3200 | 1,2100 | 2.320 | ,00 |
| 21/1/2009 | 1,2700 | 4,10% | 1,2000 | 1,3300 | 1,1700 | 4.800 | ,00 |
| 20/1/2009 | 1,2200 | -1,61% | 1,2200 | 1,2800 | 1,2000 | 14.000 | ,00 |
| 19/1/2009 | 1,2400 | -4,62% | 1,3000 | 1,3000 | 1,2100 | 6.370 | ,00 |
| 16/1/2009 | 1,3000 | -2,26% | 1,3900 | 1,3900 | 1,2800 | 2.870 | ,00 |
| 15/1/2009 | 1,3300 | -2,92% | 1,3500 | 1,3600 | 1,2900 | 18.558 | ,00 |
| 14/1/2009 | 1,3700 | -2,14% | 1,5100 | 1,5100 | 1,3500 | 4.150 | ,00 |
| 13/1/2009 | 1,4000 | -2,10% | 1,4100 | 1,4300 | 1,4000 | 13.390 | ,00 |
| 12/1/2009 | 1,4300 | -4,67% | 1,4600 | 1,4600 | 1,4200 | 3.503 | ,00 |
| 09/1/2009 | 1,5000 | 1,35% | 1,5200 | 1,5200 | 1,4800 | 5.835 | ,00 |
| 08/1/2009 | 1,4800 | 0,68% | 1,4200 | 1,5100 | 1,4200 | 3.062 | ,00 |
| 07/1/2009 | 1,4700 | 3,52% | 1,4500 | 1,5000 | 1,4500 | 9.450 | ,00 |
| 05/1/2009 | 1,4200 | -1,39% | 1,4200 | 1,4600 | 1,4000 | 2.799 | ,00 |
| 02/1/2009 | 1,4400 | 0,00% | 1,5000 | 1,5000 | 1,4400 | 231 | ,00 |
| 31/12/2008 | 1,4400 | -2,04% | 1,4700 | 1,4700 | 1,4300 | 1.100 | ,00 |
| 30/12/2008 | 1,4700 | 2,80% | 1,5000 | 1,5000 | 1,4700 | 942 | ,00 |
| 29/12/2008 | 1,4300 | -1,38% | 1,3400 | 1,4900 | 1,3400 | 3.830 | ,00 |
| 24/12/2008 | 1,4500 | -0,68% | 1,4900 | 1,5000 | 1,4500 | 305 | ,00 |
| 23/12/2008 | 1,4600 | 0,00% | 1,4900 | 1,4900 | 1,4000 | 6.205 | ,00 |
| 22/12/2008 | 1,4600 | -2,01% | 1,5100 | 1,5100 | 1,4600 | 2.970 | ,00 |
| 19/12/2008 | 1,4900 | 0,68% | 1,4000 | 1,4900 | 1,3600 | 9.558 | ,00 |
| 18/12/2008 | 1,4800 | -1,33% | 1,5000 | 1,5400 | 1,3800 | 9.814 | ,00 |
| 17/12/2008 | 1,5000 | 0,67% | 1,4300 | 1,5400 | 1,4300 | 3.700 | ,00 |
| 16/12/2008 | 1,4900 | -1,32% | 1,3900 | 1,5100 | 1,3900 | 3.772 | ,00 |
| 15/12/2008 | 1,5100 | 2,03% | 1,5500 | 1,5500 | 1,4700 | 10.487 | ,00 |
| 12/12/2008 | 1,4800 | 3,50% | 1,3600 | 1,5200 | 1,3500 | 12.837 | ,00 |
| 11/12/2008 | 1,4300 | 3,62% | 1,4000 | 1,4800 | 1,4000 | 4.110 | ,00 |
| 10/12/2008 | 1,3800 | 3,76% | 1,3300 | 1,3900 | 1,3300 | 4.200 | ,00 |
| 09/12/2008 | 1,3300 | 0,00% | 1,2700 | 1,3300 | 1,2700 | 720 | ,00 |
| 08/12/2008 | 1,3300 | 3,10% | 1,3100 | 1,3500 | 1,3000 | 4.145 | ,00 |
| 05/12/2008 | 1,2900 | -5,84% | 1,3500 | 1,3500 | 1,2700 | 6.950 | ,00 |
| 04/12/2008 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3500 | 800 | ,00 |
| 03/12/2008 | 1,3500 | 2,27% | 1,3100 | 1,3500 | 1,3100 | 1.105 | ,00 |
| 02/12/2008 | 1,3200 | -2,94% | 1,3300 | 1,3900 | 1,2800 | 12.765 | ,00 |
| 01/12/2008 | 1,3600 | -4,23% | 1,4000 | 1,4200 | 1,3600 | 2.838 | ,00 |
| 28/11/2008 | 1,4200 | -5,33% | 1,5000 | 1,5000 | 1,3000 | 11.619 | ,00 |
| 27/11/2008 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4900 | 3.935 | ,00 |
| 26/11/2008 | 1,4900 | 3,47% | 1,4100 | 1,4900 | 1,4100 | 2.800 | ,00 |
| 25/11/2008 | 1,4400 | 1,41% | 1,5000 | 1,5000 | 1,4200 | 6.028 | ,00 |
| 24/11/2008 | 1,4200 | 1,43% | 1,4100 | 1,4200 | 1,4000 | 1.090 | ,00 |
| 21/11/2008 | 1,4000 | 0,00% | 1,4200 | 1,4200 | 1,4000 | 1.020 | ,00 |
| 20/11/2008 | 1,4000 | -3,45% | 1,4000 | 1,4200 | 1,4000 | 3.270 | ,00 |
| 19/11/2008 | 1,4500 | -2,68% | 1,4200 | 1,4800 | 1,4000 | 2.554 | ,00 |
| 18/11/2008 | 1,4900 | 4,93% | 1,4000 | 1,5000 | 1,4000 | 2.500 | ,00 |
| 17/11/2008 | 1,4200 | -5,96% | 1,5200 | 1,5200 | 1,3500 | 3.018 | ,00 |
| 14/11/2008 | 1,5100 | 3,42% | 1,5200 | 1,5500 | 1,5000 | 5.480 | ,00 |
| 13/11/2008 | 1,4600 | -5,81% | 1,5300 | 1,5300 | 1,4600 | 10.388 | ,00 |
| 12/11/2008 | 1,5500 | -1,27% | 1,5500 | 1,5500 | 1,5100 | 3.898 | ,00 |
| 11/11/2008 | 1,5700 | -3,68% | 1,4400 | 1,6100 | 1,4400 | 25.971 | ,00 |
| 10/11/2008 | 1,6300 | 5,16% | 1,7000 | 1,7000 | 1,6200 | 17.050 | ,00 |
| 07/11/2008 | 1,5500 | -1,27% | 1,4700 | 1,5800 | 1,4700 | 19.642 | ,00 |
| 06/11/2008 | 1,5700 | -10,29% | 1,6100 | 1,6600 | 1,5200 | 29.153 | ,00 |
| 05/11/2008 | 1,7500 | -2,78% | 1,8000 | 1,8500 | 1,7100 | 33.490 | ,00 |
| 04/11/2008 | 1,8000 | 5,88% | 1,7700 | 1,8200 | 1,7200 | 25.798 | ,00 |
| 03/11/2008 | 1,7000 | 8,97% | 1,5600 | 1,7400 | 1,5600 | 37.939 | ,00 |
| 31/10/2008 | 1,5600 | 11,43% | 1,4300 | 1,5600 | 1,3500 | 43.450 | ,00 |
| 30/10/2008 | 1,4000 | -0,71% | 1,4700 | 1,4800 | 1,3900 | 23.250 | ,00 |
| 29/10/2008 | 1,4100 | 12,80% | 1,3700 | 1,4400 | 1,3600 | 40.340 | ,00 |
| 27/10/2008 | 1,2500 | 5,93% | 1,1200 | 1,2700 | 1,0700 | 34.936 | ,00 |
| 24/10/2008 | 1,1800 | -13,87% | 1,2300 | 1,2600 | 1,0600 | 51.246 | ,00 |
| 23/10/2008 | 1,3700 | -8,67% | 1,4700 | 1,4700 | 1,3400 | 41.058 | ,00 |
| 22/10/2008 | 1,5000 | -9,09% | 1,6000 | 1,6000 | 1,4800 | 34.767 | ,00 |
| 21/10/2008 | 1,6500 | 0,00% | 1,6700 | 1,7000 | 1,6300 | 51.493 | ,00 |
| 20/10/2008 | 1,6500 | -1,20% | 1,7400 | 1,7500 | 1,6200 | 18.142 | ,00 |
| 17/10/2008 | 1,6700 | -9,73% | 1,8600 | 1,9700 | 1,6000 | 56.125 | ,00 |
| 16/10/2008 | 1,8500 | -2,63% | 1,8000 | 1,8800 | 1,7700 | 14.943 | ,00 |
| 15/10/2008 | 1,9000 | -7,32% | 2,0000 | 2,0000 | 1,8600 | 21.363 | ,00 |
| 14/10/2008 | 2,0500 | 9,04% | 1,9900 | 2,1100 | 1,9700 | 30.125 | ,00 |
| 13/10/2008 | 1,8800 | 11,90% | 1,7400 | 1,9500 | 1,7400 | 28.354 | ,00 |
| 10/10/2008 | 1,6800 | -10,16% | 1,3600 | 1,7700 | 1,3600 | 40.798 | ,00 |
| 09/10/2008 | 1,8700 | 1,63% | 1,9000 | 1,9000 | 1,8000 | 8.669 | ,00 |
| 08/10/2008 | 1,8400 | -3,16% | 1,7200 | 1,8800 | 1,7200 | 21.524 | ,00 |
| 07/10/2008 | 1,9000 | 0,53% | 1,8900 | 1,9500 | 1,7800 | 25.406 | ,00 |
| 06/10/2008 | 1,8900 | -6,44% | 1,9000 | 1,9200 | 1,8300 | 13.550 | ,00 |
| 03/10/2008 | 2,0200 | -2,42% | 1,9900 | 2,0400 | 1,9700 | 6.857 | ,00 |
| 02/10/2008 | 2,0700 | -0,96% | 2,0900 | 2,2000 | 2,0400 | 7.498 | ,00 |
| 01/10/2008 | 2,0900 | 2,45% | 2,1300 | 2,1300 | 2,0700 | 19.828 | ,00 |
| 30/9/2008 | 2,0400 | -2,86% | 1,9800 | 2,0900 | 1,9800 | 13.710 | ,00 |
| 29/9/2008 | 2,1000 | -6,67% | 2,1500 | 2,1500 | 2,0300 | 18.183 | ,00 |
| 26/9/2008 | 2,2500 | 0,45% | 2,2400 | 2,2800 | 2,1700 | 23.245 | ,00 |
| 25/9/2008 | 2,2400 | 8,21% | 2,1100 | 2,2700 | 2,1100 | 23.543 | ,00 |
| 24/9/2008 | 2,0700 | 6,15% | 2,0900 | 2,0900 | 2,0000 | 17.625 | ,00 |
| 23/9/2008 | 1,9500 | -3,47% | 2,0200 | 2,0200 | 1,9200 | 13.477 | ,00 |
| 22/9/2008 | 2,0200 | -0,49% | 2,0400 | 2,0800 | 2,0000 | 13.585 | ,00 |
| 19/9/2008 | 2,0300 | 8,56% | 1,9800 | 2,0400 | 1,9600 | 51.719 | ,00 |
| 18/9/2008 | 1,8700 | -4,10% | 1,9500 | 1,9800 | 1,8400 | 25.420 | ,00 |
| 17/9/2008 | 1,9500 | -4,88% | 2,0800 | 2,1200 | 1,9500 | 45.708 | ,00 |
| 16/9/2008 | 2,0500 | -1,44% | 2,0000 | 2,1000 | 2,0000 | 26.699 | ,00 |
| 15/9/2008 | 2,0800 | -6,73% | 2,0800 | 2,1200 | 2,0100 | 31.136 | ,00 |
| 12/9/2008 | 2,2300 | -5,91% | 2,4000 | 2,4700 | 2,2200 | 16.792 | ,00 |
| 11/9/2008 | 2,3700 | -5,58% | 2,5000 | 2,5000 | 2,3700 | 12.755 | ,00 |
| 10/9/2008 | 2,5100 | -1,95% | 2,5600 | 2,5900 | 2,5000 | 2.577 | ,00 |
| 09/9/2008 | 2,5600 | 0,39% | 2,6200 | 2,6200 | 2,5300 | 4.234 | ,00 |
| 08/9/2008 | 2,5500 | -0,39% | 2,5500 | 2,6600 | 2,5500 | 11.495 | ,00 |
| 05/9/2008 | 2,5600 | -3,76% | 2,6000 | 2,6800 | 2,5300 | 14.753 | ,00 |
| 04/9/2008 | 2,6600 | 0,76% | 2,6100 | 2,6800 | 2,6000 | 18.828 | ,00 |
| 03/9/2008 | 2,6400 | -0,38% | 2,6400 | 2,6500 | 2,6000 | 3.189 | ,00 |
| 02/9/2008 | 2,6500 | -1,12% | 2,7200 | 2,7200 | 2,6400 | 2.682 | ,00 |
| 01/9/2008 | 2,6800 | -1,11% | 2,5800 | 2,6800 | 2,5800 | 1.460 | ,00 |
| 29/8/2008 | 2,7100 | 0,74% | 2,7100 | 2,7100 | 2,7100 | 8 | ,00 |
| 28/8/2008 | 2,6900 | 0,75% | 2,6200 | 2,7100 | 2,6100 | 1.782 | ,00 |
| 27/8/2008 | 2,6700 | 0,00% | 2,6500 | 2,7200 | 2,6500 | 7.260 | ,00 |
| 26/8/2008 | 2,6700 | -1,11% | 2,6200 | 2,6900 | 2,6000 | 4.068 | ,00 |
| 25/8/2008 | 2,7000 | 0,75% | 2,6800 | 2,7500 | 2,6000 | 16.194 | ,00 |
| 22/8/2008 | 2,6800 | 0,37% | 2,6900 | 2,7100 | 2,6600 | 2.640 | ,00 |
| 21/8/2008 | 2,6700 | 2,69% | 2,6000 | 2,6800 | 2,6000 | 2.738 | ,00 |
| 20/8/2008 | 2,6000 | -3,70% | 2,7000 | 2,7200 | 2,6000 | 7.021 | ,00 |
| 19/8/2008 | 2,7000 | 0,00% | 2,7200 | 2,7400 | 2,7000 | 1.840 | ,00 |
| 18/8/2008 | 2,7000 | 3,85% | 2,6200 | 2,7200 | 2,6200 | 6.493 | ,00 |
| 14/8/2008 | 2,6000 | 1,17% | 2,6100 | 2,6100 | 2,5700 | 10.662 | ,00 |
| 13/8/2008 | 2,5700 | -1,15% | 2,6000 | 2,6400 | 2,5600 | 11.000 | ,00 |
| 12/8/2008 | 2,6000 | -1,52% | 2,6400 | 2,6400 | 2,5800 | 6.805 | ,00 |
| 11/8/2008 | 2,6400 | -0,38% | 2,7000 | 2,7000 | 2,6200 | 10.390 | ,00 |
| 08/8/2008 | 2,6500 | -5,36% | 2,7400 | 2,7500 | 2,6200 | 53.428 | ,00 |
| 07/8/2008 | 2,8000 | -1,41% | 2,8600 | 2,8700 | 2,7800 | 10.159 | ,00 |
| 06/8/2008 | 2,8400 | 1,79% | 2,8200 | 2,9100 | 2,8000 | 30.588 | ,00 |
| 05/8/2008 | 2,7900 | 4,49% | 2,7200 | 2,8000 | 2,6900 | 13.639 | ,00 |
| 04/8/2008 | 2,6700 | -0,74% | 2,7100 | 2,7100 | 2,6700 | 4.973 | ,00 |
| 01/8/2008 | 2,6900 | 3,46% | 2,6000 | 2,7100 | 2,6000 | 14.353 | ,00 |
| 31/7/2008 | 2,6000 | -2,26% | 2,7200 | 2,7200 | 2,6000 | 18.824 | ,00 |
| 30/7/2008 | 2,6600 | 0,38% | 2,7000 | 2,7400 | 2,6600 | 41.890 | ,00 |
| 29/7/2008 | 2,6500 | -2,21% | 2,7000 | 2,7300 | 2,6200 | 26.179 | ,00 |
| 28/7/2008 | 2,7100 | -3,21% | 2,8200 | 2,8200 | 2,7100 | 13.985 | ,00 |
| 25/7/2008 | 2,8000 | 0,00% | 2,7500 | 2,8000 | 2,7000 | 14.600 | ,00 |
| 24/7/2008 | 2,8000 | 1,08% | 2,8000 | 2,8200 | 2,7500 | 16.220 | ,00 |
| 23/7/2008 | 2,7700 | 4,14% | 2,7400 | 2,8000 | 2,7400 | 20.598 | ,00 |
| 22/7/2008 | 2,6600 | -4,32% | 2,7600 | 2,7800 | 2,6600 | 22.680 | ,00 |
| 21/7/2008 | 2,7800 | 2,96% | 2,7500 | 2,7900 | 2,7500 | 8.095 | ,00 |
| 18/7/2008 | 2,7000 | 1,50% | 2,7100 | 2,7200 | 2,6700 | 27.163 | ,00 |
| 17/7/2008 | 2,6600 | 2,70% | 2,6500 | 2,6900 | 2,6300 | 29.255 | ,00 |
| 16/7/2008 | 2,5900 | -0,38% | 2,6000 | 2,6000 | 2,5300 | 16.030 | ,00 |
| 15/7/2008 | 2,6000 | -1,89% | 2,6300 | 2,6700 | 2,5600 | 46.779 | ,00 |
| 14/7/2008 | 2,6500 | -3,99% | 2,8200 | 2,8200 | 2,6500 | 20.674 | ,00 |
| 11/7/2008 | 2,7600 | -4,50% | 2,9200 | 2,9200 | 2,7600 | 35.076 | ,00 |
| 10/7/2008 | 2,8900 | -1,70% | 2,8800 | 3,0200 | 2,8700 | 40.818 | ,00 |
| 09/7/2008 | 2,9400 | 4,26% | 2,9300 | 2,9400 | 2,8700 | 25.280 | ,00 |
| 08/7/2008 | 2,8200 | -3,42% | 2,8700 | 2,8700 | 2,8000 | 15.440 | ,00 |
| 07/7/2008 | 2,9200 | 0,00% | 2,9400 | 2,9600 | 2,9200 | 10.608 | ,00 |
| 04/7/2008 | 2,9200 | 3,55% | 2,8200 | 2,9400 | 2,8200 | 9.083 | ,00 |
| 03/7/2008 | 2,8200 | 2,55% | 2,6500 | 2,8400 | 2,6500 | 34.006 | ,00 |
| 02/7/2008 | 2,7500 | -1,79% | 2,8900 | 2,9000 | 2,7300 | 52.657 | ,00 |
| 01/7/2008 | 2,8000 | -5,72% | 3,0000 | 3,0000 | 2,7800 | 23.684 | ,00 |
| 30/6/2008 | 2,9700 | 0,68% | 2,9800 | 2,9800 | 2,8600 | 35.862 | ,00 |
| 27/6/2008 | 2,9500 | -4,84% | 3,0000 | 3,0000 | 2,9000 | 56.589 | ,00 |
| 26/6/2008 | 3,1000 | -5,49% | 3,2600 | 3,2600 | 3,1000 | 23.105 | ,00 |
| 25/6/2008 | 3,2800 | 6,49% | 3,1000 | 3,2800 | 3,1000 | 10.955 | ,00 |
| 24/6/2008 | 3,0800 | -0,65% | 3,0800 | 3,1400 | 3,0000 | 34.970 | ,00 |
| 23/6/2008 | 3,1000 | -3,13% | 3,1000 | 3,1800 | 3,0800 | 19.109 | ,00 |
| 20/6/2008 | 3,2000 | -3,03% | 3,3000 | 3,3000 | 3,1600 | 11.415 | ,00 |
| 19/6/2008 | 3,3000 | -1,20% | 3,2600 | 3,4000 | 3,2600 | 13.239 | ,00 |
| 18/6/2008 | 3,3400 | -3,47% | 3,5200 | 3,5200 | 3,3000 | 12.242 | ,00 |
| 17/6/2008 | 3,4600 | 4,22% | 3,4000 | 3,4800 | 3,3800 | 27.820 | ,00 |
| 13/6/2008 | 3,3200 | 3,75% | 3,2400 | 3,3400 | 3,1600 | 35.197 | ,00 |
| 12/6/2008 | 3,2000 | -1,23% | 3,2800 | 3,3400 | 3,1800 | 26.020 | ,00 |
| 11/6/2008 | 3,2400 | -1,82% | 3,3000 | 3,3800 | 3,2400 | 22.310 | ,00 |
| 10/6/2008 | 3,3000 | -3,51% | 3,4200 | 3,4200 | 3,2600 | 44.420 | ,00 |
| 09/6/2008 | 3,4200 | 0,00% | 3,4800 | 3,4800 | 3,4000 | 9.784 | ,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.% |
|---|