| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 12.890.652 |
| ΙΝΤΕΤ | 1,2950 | -4,07 % | -0,0550 | 50 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 163.762 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΙΑΤΡ | 1,8450 | -2,89 % | -0,0550 | 16.254 |
| QLCO | 5,3500 | -2,73 % | -0,1500 | 15.711 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| EIS | 1,6860 | -2,20 % | -0,0380 | 62.210 |
Συνεχης ενημερωση
ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)
3,1900 €
0,0600 (1,92%)
- Άνοιγμα 3,1500
- Υψηλό 3,1950
- Χαμηλό 3,0950
- Όγκος 110.742
- Τζίρος 349.051 €
- Πράξεις 454
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2008 | 1,0400 | 2,97% | 1,0600 | 1,0900 | 1,0200 | 140.240 | ,00 |
| 07/11/2008 | 1,0100 | 3,06% | 1,0000 | 1,0300 | 0,9600 | 126.313 | ,00 |
| 06/11/2008 | 0,9800 | -11,71% | 1,0500 | 1,0500 | 0,9700 | 173.175 | ,00 |
| 05/11/2008 | 1,1100 | 2,78% | 1,0800 | 1,1600 | 1,0500 | 240.002 | ,00 |
| 04/11/2008 | 1,0800 | 3,85% | 1,0400 | 1,1000 | 1,0300 | 149.504 | ,00 |
| 03/11/2008 | 1,0400 | 6,12% | 1,0100 | 1,1000 | 1,0100 | 183.951 | ,00 |
| 31/10/2008 | 0,9800 | 13,95% | 0,8800 | 0,9900 | 0,8500 | 255.904 | ,00 |
| 30/10/2008 | 0,8600 | 3,61% | 0,8300 | 0,8800 | 0,8300 | 141.374 | ,00 |
| 29/10/2008 | 0,8300 | 13,70% | 0,8000 | 0,8300 | 0,8000 | 184.679 | ,00 |
| 27/10/2008 | 0,7300 | 1,39% | 0,6800 | 0,7500 | 0,6500 | 168.945 | ,00 |
| 24/10/2008 | 0,7200 | -13,25% | 0,8300 | 0,8300 | 0,7000 | 218.550 | ,00 |
| 23/10/2008 | 0,8300 | -6,74% | 0,9000 | 0,9000 | 0,8100 | 191.704 | ,00 |
| 22/10/2008 | 0,8900 | -6,32% | 0,9100 | 0,9400 | 0,8700 | 108.662 | ,00 |
| 21/10/2008 | 0,9500 | 0,00% | 0,9900 | 1,0100 | 0,9500 | 115.538 | ,00 |
| 20/10/2008 | 0,9500 | -2,06% | 0,9900 | 1,0000 | 0,9500 | 74.132 | ,00 |
| 17/10/2008 | 0,9700 | -2,02% | 1,0400 | 1,0400 | 0,9600 | 216.374 | ,00 |
| 16/10/2008 | 0,9900 | -3,88% | 0,9500 | 1,0100 | 0,9500 | 296.912 | ,00 |
| 15/10/2008 | 1,0300 | -8,04% | 1,1200 | 1,1200 | 1,0300 | 93.355 | ,00 |
| 14/10/2008 | 1,1200 | 3,70% | 1,1400 | 1,1800 | 1,1200 | 359.629 | ,00 |
| 13/10/2008 | 1,0800 | 11,34% | 1,0500 | 1,1000 | 1,0400 | 184.200 | ,00 |
| 10/10/2008 | 0,9700 | -8,49% | 1,0000 | 1,0200 | 0,9500 | 322.041 | ,00 |
| 09/10/2008 | 1,0600 | 0,95% | 1,0800 | 1,1000 | 1,0400 | 181.748 | ,00 |
| 08/10/2008 | 1,0500 | -7,89% | 1,0300 | 1,1100 | 0,9900 | 289.820 | ,00 |
| 07/10/2008 | 1,1400 | 6,54% | 1,0800 | 1,1400 | 1,0200 | 174.781 | ,00 |
| 06/10/2008 | 1,0700 | -10,08% | 1,1300 | 1,1700 | 1,0400 | 227.238 | ,00 |
| 03/10/2008 | 1,1900 | 0,00% | 1,1900 | 1,2400 | 1,1600 | 112.335 | ,00 |
| 02/10/2008 | 1,1900 | -4,03% | 1,2600 | 1,2600 | 1,1900 | 86.137 | ,00 |
| 01/10/2008 | 1,2400 | -0,80% | 1,3000 | 1,3000 | 1,2300 | 58.162 | ,00 |
| 30/9/2008 | 1,2500 | 2,46% | 1,1600 | 1,2700 | 1,1400 | 89.770 | ,00 |
| 29/9/2008 | 1,2200 | -3,94% | 1,2800 | 1,2800 | 1,2000 | 102.717 | ,00 |
| 26/9/2008 | 1,2700 | -5,22% | 1,3400 | 1,3400 | 1,2500 | 84.078 | ,00 |
| 25/9/2008 | 1,3400 | 0,75% | 1,3300 | 1,3500 | 1,3100 | 41.381 | ,00 |
| 24/9/2008 | 1,3300 | 2,31% | 1,3100 | 1,3300 | 1,2800 | 66.727 | ,00 |
| 23/9/2008 | 1,3000 | -0,76% | 1,2600 | 1,3000 | 1,2600 | 51.986 | ,00 |
| 22/9/2008 | 1,3100 | -1,50% | 1,2700 | 1,3400 | 1,2700 | 131.272 | ,00 |
| 19/9/2008 | 1,3300 | 8,13% | 1,3000 | 1,3900 | 1,2700 | 187.365 | ,00 |
| 18/9/2008 | 1,2300 | -3,15% | 1,2500 | 1,2900 | 1,2200 | 82.815 | ,00 |
| 17/9/2008 | 1,2700 | 1,60% | 1,3200 | 1,3200 | 1,2500 | 85.031 | ,00 |
| 16/9/2008 | 1,2500 | -4,58% | 1,2600 | 1,3200 | 1,2500 | 97.661 | ,00 |
| 15/9/2008 | 1,3100 | -5,07% | 1,3100 | 1,3400 | 1,2900 | 154.964 | ,00 |
| 12/9/2008 | 1,3800 | -4,83% | 1,4400 | 1,4900 | 1,3500 | 71.200 | ,00 |
| 11/9/2008 | 1,4500 | -0,68% | 1,4600 | 1,4700 | 1,4300 | 37.015 | ,00 |
| 10/9/2008 | 1,4600 | -1,35% | 1,4600 | 1,5200 | 1,4500 | 60.910 | ,00 |
| 09/9/2008 | 1,4800 | -4,52% | 1,5500 | 1,5700 | 1,4800 | 32.755 | ,00 |
| 08/9/2008 | 1,5500 | 1,31% | 1,5600 | 1,5800 | 1,5400 | 24.441 | ,00 |
| 05/9/2008 | 1,5300 | -1,29% | 1,5500 | 1,6100 | 1,4900 | 77.289 | ,00 |
| 04/9/2008 | 1,5500 | -0,64% | 1,5600 | 1,5800 | 1,5400 | 23.261 | ,00 |
| 03/9/2008 | 1,5600 | -3,11% | 1,5700 | 1,6000 | 1,5600 | 35.913 | ,00 |
| 02/9/2008 | 1,6100 | 0,63% | 1,5700 | 1,6300 | 1,5700 | 33.524 | ,00 |
| 01/9/2008 | 1,6000 | 1,91% | 1,5700 | 1,6000 | 1,5500 | 33.843 | ,00 |
| 29/8/2008 | 1,5700 | 1,29% | 1,5900 | 1,5900 | 1,5400 | 50.823 | ,00 |
| 28/8/2008 | 1,5500 | -3,13% | 1,6100 | 1,6100 | 1,5200 | 68.825 | ,00 |
| 27/8/2008 | 1,6000 | -3,03% | 1,6700 | 1,6700 | 1,5900 | 151.874 | ,00 |
| 26/8/2008 | 1,6500 | -2,37% | 1,6400 | 1,6800 | 1,6400 | 92.833 | ,00 |
| 25/8/2008 | 1,6900 | -0,59% | 1,7300 | 1,7300 | 1,6800 | 25.045 | ,00 |
| 22/8/2008 | 1,7000 | 0,59% | 1,6900 | 1,7300 | 1,6800 | 38.550 | ,00 |
| 21/8/2008 | 1,6900 | -0,59% | 1,6900 | 1,7000 | 1,6900 | 13.300 | ,00 |
| 20/8/2008 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,6900 | 22.759 | ,00 |
| 19/8/2008 | 1,7000 | -1,16% | 1,7000 | 1,7200 | 1,7000 | 20.899 | ,00 |
| 18/8/2008 | 1,7200 | 1,78% | 1,7000 | 1,7500 | 1,7000 | 31.544 | ,00 |
| 14/8/2008 | 1,6900 | -1,74% | 1,7400 | 1,7400 | 1,6900 | 17.408 | ,00 |
| 13/8/2008 | 1,7200 | -1,15% | 1,7500 | 1,7500 | 1,7100 | 26.016 | ,00 |
| 12/8/2008 | 1,7400 | -2,79% | 1,7600 | 1,8000 | 1,7300 | 27.671 | ,00 |
| 11/8/2008 | 1,7900 | 1,13% | 1,8300 | 1,8300 | 1,7800 | 11.368 | ,00 |
| 08/8/2008 | 1,7700 | -2,75% | 1,8200 | 1,8500 | 1,7700 | 20.629 | ,00 |
| 07/8/2008 | 1,8200 | -2,15% | 1,8500 | 1,8700 | 1,8200 | 37.702 | ,00 |
| 06/8/2008 | 1,8600 | 3,91% | 1,8400 | 1,8600 | 1,8200 | 109.745 | ,00 |
| 05/8/2008 | 1,7900 | 4,68% | 1,7100 | 1,7900 | 1,7100 | 96.341 | ,00 |
| 04/8/2008 | 1,7100 | 0,00% | 1,7100 | 1,7200 | 1,7000 | 10.081 | ,00 |
| 01/8/2008 | 1,7100 | 0,00% | 1,7200 | 1,7300 | 1,7000 | 15.731 | ,00 |
| 31/7/2008 | 1,7100 | -0,58% | 1,7600 | 1,7800 | 1,7000 | 61.311 | ,00 |
| 30/7/2008 | 1,7200 | 2,99% | 1,6900 | 1,7400 | 1,6900 | 90.014 | ,00 |
| 29/7/2008 | 1,6700 | -2,34% | 1,6800 | 1,7000 | 1,6600 | 32.424 | ,00 |
| 28/7/2008 | 1,7100 | 0,00% | 1,6900 | 1,7300 | 1,6900 | 41.787 | ,00 |
| 25/7/2008 | 1,7100 | -3,39% | 1,7700 | 1,7700 | 1,6900 | 59.716 | ,00 |
| 24/7/2008 | 1,7700 | -1,67% | 1,8300 | 1,8600 | 1,7500 | 42.299 | ,00 |
| 23/7/2008 | 1,8000 | 2,86% | 1,7900 | 1,8200 | 1,7700 | 86.916 | ,00 |
| 22/7/2008 | 1,7500 | 0,57% | 1,7400 | 1,7600 | 1,7000 | 51.372 | ,00 |
| 21/7/2008 | 1,7400 | 1,16% | 1,7400 | 1,7700 | 1,6900 | 65.045 | ,00 |
| 18/7/2008 | 1,7200 | 0,00% | 1,7200 | 1,7400 | 1,7000 | 36.800 | ,00 |
| 17/7/2008 | 1,7200 | 5,52% | 1,7000 | 1,7300 | 1,6700 | 154.420 | ,00 |
| 16/7/2008 | 1,6300 | 0,62% | 1,6200 | 1,6600 | 1,5900 | 138.447 | ,00 |
| 15/7/2008 | 1,6200 | -6,36% | 1,7300 | 1,7300 | 1,6200 | 88.261 | ,00 |
| 14/7/2008 | 1,7300 | -1,14% | 1,7600 | 1,7700 | 1,7000 | 31.733 | ,00 |
| 11/7/2008 | 1,7500 | -2,23% | 1,8100 | 1,8200 | 1,7200 | 68.068 | ,00 |
| 10/7/2008 | 1,7900 | 2,29% | 1,6800 | 1,8200 | 1,6700 | 161.635 | ,00 |
| 09/7/2008 | 1,7500 | 5,42% | 1,7100 | 1,7600 | 1,6800 | 165.158 | ,00 |
| 08/7/2008 | 1,6600 | -4,05% | 1,6200 | 1,7000 | 1,6200 | 83.458 | ,00 |
| 07/7/2008 | 1,7300 | 0,00% | 1,7900 | 1,7900 | 1,7200 | 46.370 | ,00 |
| 04/7/2008 | 1,7300 | 3,59% | 1,6900 | 1,7800 | 1,6700 | 195.275 | ,00 |
| 03/7/2008 | 1,6700 | 6,37% | 1,5400 | 1,6700 | 1,5400 | 207.626 | ,00 |
| 02/7/2008 | 1,5700 | -7,10% | 1,6900 | 1,7100 | 1,5600 | 277.623 | ,00 |
| 01/7/2008 | 1,6900 | -4,52% | 1,7700 | 1,8000 | 1,6800 | 138.334 | ,00 |
| 30/6/2008 | 1,7700 | -2,21% | 1,8500 | 1,8500 | 1,7600 | 155.725 | ,00 |
| 27/6/2008 | 1,8100 | -2,69% | 1,8100 | 1,8300 | 1,7800 | 216.724 | ,00 |
| 26/6/2008 | 1,8600 | -6,06% | 1,9800 | 1,9800 | 1,8500 | 86.015 | ,00 |
| 25/6/2008 | 1,9800 | 4,21% | 1,9300 | 1,9900 | 1,9000 | 81.221 | ,00 |
| 24/6/2008 | 1,9000 | -2,06% | 1,9400 | 1,9400 | 1,8600 | 106.316 | ,00 |
| 23/6/2008 | 1,9400 | -2,51% | 1,9700 | 2,0000 | 1,8900 | 111.051 | ,00 |
| 20/6/2008 | 1,9900 | -1,00% | 2,0200 | 2,0300 | 1,9800 | 86.156 | ,00 |
| 19/6/2008 | 2,0100 | 0,00% | 2,0100 | 2,0400 | 1,9900 | 51.637 | ,00 |
| 18/6/2008 | 2,0100 | -1,47% | 2,0400 | 2,0600 | 2,0100 | 77.055 | ,00 |
| 17/6/2008 | 2,0400 | 2,00% | 2,0000 | 2,0400 | 2,0000 | 57.194 | ,00 |
| 13/6/2008 | 2,0000 | -2,91% | 2,0600 | 2,0600 | 2,0000 | 156.965 | ,00 |
| 12/6/2008 | 2,0600 | -2,83% | 2,0200 | 2,1000 | 2,0200 | 150.690 | ,00 |
| 11/6/2008 | 2,1200 | 0,47% | 2,1200 | 2,1200 | 1,9800 | 662.748 | ,00 |
| 10/6/2008 | 2,1100 | -1,40% | 2,1300 | 2,1400 | 2,1100 | 70.041 | ,00 |
| 09/6/2008 | 2,1400 | -1,83% | 2,1400 | 2,1500 | 2,1100 | 92.831 | ,00 |
| 06/6/2008 | 2,1800 | -0,46% | 2,1900 | 2,2400 | 2,1800 | 45.090 | ,00 |
| 05/6/2008 | 2,1900 | 0,00% | 2,2000 | 2,2200 | 2,1700 | 42.720 | ,00 |
| 04/6/2008 | 2,1900 | -3,10% | 2,2200 | 2,2600 | 2,1800 | 52.486 | ,00 |
| 03/6/2008 | 2,2600 | 1,35% | 2,2100 | 2,2600 | 2,1900 | 63.781 | ,00 |
| 02/6/2008 | 2,2300 | -2,19% | 2,2400 | 2,2600 | 2,1800 | 42.558 | ,00 |
| 30/5/2008 | 2,2800 | 6,05% | 2,1800 | 2,2800 | 2,1600 | 122.556 | ,00 |
| 29/5/2008 | 2,1500 | -0,92% | 2,2000 | 2,2100 | 2,1500 | 86.887 | ,00 |
| 28/5/2008 | 2,1700 | 1,88% | 2,1700 | 2,2000 | 2,1600 | 80.965 | ,00 |
| 27/5/2008 | 2,1300 | -0,93% | 2,1700 | 2,1800 | 2,1200 | 86.376 | ,00 |
| 26/5/2008 | 2,1500 | -5,29% | 2,2000 | 2,2300 | 2,1400 | 304.297 | ,00 |
| 23/5/2008 | 2,2700 | -2,99% | 2,3000 | 2,3200 | 2,2600 | 128.070 | ,00 |
| 22/5/2008 | 2,3400 | -0,43% | 2,3200 | 2,3400 | 2,2800 | 127.720 | ,00 |
| 21/5/2008 | 2,3500 | -0,84% | 2,3600 | 2,4000 | 2,3000 | 151.033 | ,00 |
| 20/5/2008 | 2,3700 | -3,27% | 2,4500 | 2,4600 | 2,3700 | 127.283 | ,00 |
| 19/5/2008 | 2,4500 | -0,81% | 2,4600 | 2,5000 | 2,4500 | 107.837 | ,00 |
| 16/5/2008 | 2,4700 | 0,41% | 2,4800 | 2,5100 | 2,4600 | 143.261 | ,00 |
| 15/5/2008 | 2,4600 | -5,02% | 2,5800 | 2,6400 | 2,4600 | 268.427 | ,00 |
| 14/5/2008 | 2,5900 | 5,71% | 2,4200 | 2,5900 | 2,4200 | 502.543 | ,00 |
| 13/5/2008 | 2,4500 | -0,41% | 2,5000 | 2,5000 | 2,4000 | 100.675 | ,00 |
| 12/5/2008 | 2,4600 | 0,41% | 2,4500 | 2,4900 | 2,4200 | 89.585 | ,00 |
| 09/5/2008 | 2,4500 | -2,78% | 2,4800 | 2,5000 | 2,4300 | 84.597 | ,00 |
| 08/5/2008 | 2,5200 | -1,95% | 2,5200 | 2,5700 | 2,4900 | 98.361 | ,00 |
| 07/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,6100 | 2,5500 | 94.649 | ,00 |
| 06/5/2008 | 2,5700 | 0,39% | 2,5700 | 2,6200 | 2,5300 | 177.955 | ,00 |
| 05/5/2008 | 2,5600 | 1,99% | 2,5000 | 2,6000 | 2,5000 | 258.729 | ,00 |
| 02/5/2008 | 2,5100 | 3,29% | 2,4500 | 2,5200 | 2,4500 | 194.783 | ,00 |
| 30/4/2008 | 2,4300 | 2,97% | 2,3900 | 2,4300 | 2,3800 | 96.586 | ,00 |
| 29/4/2008 | 2,3600 | 0,85% | 2,3500 | 2,3900 | 2,3500 | 70.209 | ,00 |
| 24/4/2008 | 2,3400 | -0,43% | 2,3500 | 2,3600 | 2,3200 | 24.589 | ,00 |
| 23/4/2008 | 2,3500 | 0,43% | 2,3700 | 2,3900 | 2,3300 | 128.394 | ,00 |
| 22/4/2008 | 2,3400 | -0,43% | 2,3400 | 2,4000 | 2,3300 | 52.156 | ,00 |
| 21/4/2008 | 2,3500 | 2,17% | 2,3200 | 2,3600 | 2,3100 | 94.830 | ,00 |
| 18/4/2008 | 2,3000 | 1,77% | 2,2800 | 2,3200 | 2,2300 | 144.017 | ,00 |
| 17/4/2008 | 2,2600 | 1,35% | 2,2900 | 2,3500 | 2,2500 | 100.735 | ,00 |
| 16/4/2008 | 2,2300 | 1,36% | 2,2000 | 2,2700 | 2,2000 | 65.230 | ,00 |
| 15/4/2008 | 2,2000 | 0,46% | 2,2100 | 2,2400 | 2,1600 | 87.350 | ,00 |
| 14/4/2008 | 2,1900 | -2,67% | 2,2500 | 2,2500 | 2,1700 | 63.276 | ,00 |
| 11/4/2008 | 2,2500 | 0,45% | 2,2700 | 2,3000 | 2,2300 | 58.024 | ,00 |
| 10/4/2008 | 2,2400 | -3,86% | 2,3200 | 2,3200 | 2,2400 | 71.747 | ,00 |
| 09/4/2008 | 2,3300 | 1,30% | 2,2800 | 2,3300 | 2,2500 | 60.207 | ,00 |
| 08/4/2008 | 2,3000 | -4,17% | 2,3900 | 2,3900 | 2,3000 | 97.627 | ,00 |
| 07/4/2008 | 2,4000 | 0,42% | 2,4400 | 2,4400 | 2,3900 | 68.386 | ,00 |
| 04/4/2008 | 2,3900 | -0,42% | 2,4200 | 2,4300 | 2,3600 | 36.570 | ,00 |
| 03/4/2008 | 2,4000 | -2,83% | 2,5000 | 2,5400 | 2,4000 | 169.582 | ,00 |
| 02/4/2008 | 2,4700 | 3,35% | 2,4400 | 2,5000 | 2,4200 | 189.078 | ,00 |
| 01/4/2008 | 2,3900 | 6,22% | 2,2900 | 2,3900 | 2,2900 | 106.700 | ,00 |
| 31/3/2008 | 2,2500 | -1,32% | 2,2400 | 2,3400 | 2,2400 | 84.002 | ,00 |
| 28/3/2008 | 2,2800 | 1,33% | 2,2500 | 2,2800 | 2,2200 | 93.598 | ,00 |
| 27/3/2008 | 2,2500 | 4,17% | 2,2000 | 2,2600 | 2,2000 | 134.226 | ,00 |
| 26/3/2008 | 2,1600 | 1,89% | 2,2200 | 2,2200 | 2,1600 | 84.009 | ,00 |
| 20/3/2008 | 2,1200 | -3,20% | 2,1300 | 2,1900 | 2,1200 | 88.319 | ,00 |
| 19/3/2008 | 2,1900 | -3,52% | 2,3200 | 2,3300 | 2,1800 | 190.268 | ,00 |
| 18/3/2008 | 2,2700 | 4,13% | 2,2400 | 2,2800 | 2,1600 | 296.618 | ,00 |
| 17/3/2008 | 2,1800 | -4,39% | 2,2800 | 2,2800 | 2,1500 | 238.657 | ,00 |
| 14/3/2008 | 2,2800 | 3,17% | 2,2700 | 2,3500 | 2,2700 | 203.964 | ,00 |
| 13/3/2008 | 2,2100 | -7,53% | 2,3500 | 2,3500 | 2,2100 | 170.275 | ,00 |
| 12/3/2008 | 2,3900 | 3,02% | 2,3900 | 2,4500 | 2,3700 | 255.389 | ,00 |
| 11/3/2008 | 2,3200 | 2,65% | 2,3000 | 2,3300 | 2,2300 | 240.154 | ,00 |
| 07/3/2008 | 2,2600 | -1,74% | 2,2000 | 2,3400 | 2,1700 | 332.498 | ,00 |
| 06/3/2008 | 2,3000 | -9,45% | 2,4300 | 2,4700 | 2,3000 | 263.462 | ,00 |
| 03/3/2008 | 2,5400 | -3,79% | 2,5800 | 2,6200 | 2,5000 | 111.119 | ,00 |
| 29/2/2008 | 2,6400 | -0,38% | 2,6600 | 2,7100 | 2,5700 | 158.200 | ,00 |
| 28/2/2008 | 2,6500 | -5,36% | 2,8300 | 2,8400 | 2,6100 | 290.737 | ,00 |
| 27/2/2008 | 2,8000 | -1,75% | 2,9100 | 2,9300 | 2,7900 | 150.345 | ,00 |
| 26/2/2008 | 2,8500 | 1,06% | 2,8700 | 3,0000 | 2,8300 | 275.558 | ,00 |
| 25/2/2008 | 2,8200 | 5,62% | 2,7000 | 2,8500 | 2,7000 | 266.357 | ,00 |
| 22/2/2008 | 2,6700 | 0,00% | 2,6500 | 2,7000 | 2,6100 | 65.559 | ,00 |
| 21/2/2008 | 2,6700 | 1,14% | 2,6900 | 2,7100 | 2,6700 | 52.181 | ,00 |
| 20/2/2008 | 2,6400 | -3,65% | 2,6500 | 2,7200 | 2,6300 | 95.058 | ,00 |
| 19/2/2008 | 2,7400 | 3,79% | 2,6600 | 2,7400 | 2,6100 | 120.226 | ,00 |
| 18/2/2008 | 2,6400 | 0,00% | 2,6400 | 2,6800 | 2,6300 | 44.508 | ,00 |
| 15/2/2008 | 2,6400 | -3,30% | 2,6900 | 2,7600 | 2,6400 | 143.508 | ,00 |
| 14/2/2008 | 2,7300 | 3,02% | 2,7100 | 2,7400 | 2,7000 | 176.264 | ,00 |
| 13/2/2008 | 2,6500 | 1,53% | 2,6200 | 2,6900 | 2,5900 | 146.844 | ,00 |
| 12/2/2008 | 2,6100 | 4,40% | 2,5300 | 2,6300 | 2,4700 | 177.322 | ,00 |
| 11/2/2008 | 2,5000 | -0,79% | 2,5200 | 2,5500 | 2,5000 | 58.131 | ,00 |
| 08/2/2008 | 2,5200 | 0,00% | 2,5600 | 2,5900 | 2,5100 | 117.114 | ,00 |
| 07/2/2008 | 2,5200 | -3,45% | 2,5500 | 2,6200 | 2,5100 | 101.952 | ,00 |
| 06/2/2008 | 2,6100 | 0,00% | 2,5400 | 2,6200 | 2,5000 | 137.001 | ,00 |
| 05/2/2008 | 2,6100 | -2,61% | 2,6800 | 2,6800 | 2,6100 | 74.903 | ,00 |
| 04/2/2008 | 2,6800 | -0,37% | 2,7300 | 2,7500 | 2,6600 | 145.425 | ,00 |
| 01/2/2008 | 2,6900 | 2,67% | 2,7200 | 2,7300 | 2,6500 | 328.853 | ,00 |
| 31/1/2008 | 2,6200 | -2,24% | 2,7000 | 2,7000 | 2,6000 | 229.410 | ,00 |
| 30/1/2008 | 2,6800 | 1,52% | 2,6100 | 2,7400 | 2,6100 | 414.026 | ,00 |
| 29/1/2008 | 2,6400 | 5,60% | 2,6400 | 2,6700 | 2,6000 | 313.631 | ,00 |
| 28/1/2008 | 2,5000 | -4,58% | 2,5000 | 2,5700 | 2,4500 | 316.724 | ,00 |
| 25/1/2008 | 2,6200 | 11,02% | 2,4700 | 2,6800 | 2,4700 | 879.165 | ,00 |
| 24/1/2008 | 2,3600 | 14,56% | 2,2200 | 2,3600 | 2,1800 | 583.375 | ,00 |
| 23/1/2008 | 2,0600 | -8,44% | 2,3600 | 2,3700 | 2,0500 | 717.317 | ,00 |
| 22/1/2008 | 2,2500 | -4,26% | 2,0200 | 2,3500 | 2,0200 | 706.702 | ,00 |
| 21/1/2008 | 2,3500 | -11,65% | 2,6000 | 2,6000 | 2,3500 | 471.085 | ,00 |
| 18/1/2008 | 2,6600 | 2,31% | 2,5600 | 2,7000 | 2,5600 | 314.013 | ,00 |
| 17/1/2008 | 2,6000 | -0,38% | 2,6700 | 2,6900 | 2,5400 | 348.287 | ,00 |
| 16/1/2008 | 2,6100 | -2,25% | 2,6500 | 2,6700 | 2,5600 | 339.126 | ,00 |
| 15/1/2008 | 2,6700 | -3,96% | 2,8000 | 2,8000 | 2,6700 | 227.418 | ,00 |
| 14/1/2008 | 2,7800 | 1,09% | 2,7600 | 2,8100 | 2,7000 | 165.138 | ,00 |
| 11/1/2008 | 2,7500 | -0,36% | 2,8000 | 2,8500 | 2,7000 | 338.214 | ,00 |
| 10/1/2008 | 2,7600 | -6,12% | 3,0000 | 3,0000 | 2,7300 | 425.318 | ,00 |
| 09/1/2008 | 2,9400 | -2,65% | 3,0000 | 3,0200 | 2,9300 | 223.958 | ,00 |
| 08/1/2008 | 3,0200 | -0,66% | 3,0600 | 3,1000 | 3,0000 | 146.074 | ,00 |
| 07/1/2008 | 3,0400 | 0,00% | 3,0400 | 3,0800 | 3,0000 | 115.251 | ,00 |
| 04/1/2008 | 3,0400 | -3,18% | 3,1800 | 3,2400 | 3,0400 | 197.520 | ,00 |
| 03/1/2008 | 3,1400 | -1,88% | 3,1600 | 3,1800 | 3,1200 | 97.359 | ,00 |
| 02/1/2008 | 3,2000 | 1,91% | 3,2000 | 3,2800 | 3,2000 | 152.503 | ,00 |
| 31/12/2007 | 3,1400 | -2,48% | 3,2200 | 3,2800 | 3,1400 | 87.280 | 277.278,04 |
| 28/12/2007 | 3,2200 | 0,00% | 3,2200 | 3,2600 | 3,1800 | 87.370 | 282.229,82 |
| 27/12/2007 | 3,2200 | -0,62% | 3,2800 | 3,3000 | 3,2200 | 80.697 | 262.478,34 |
| 24/12/2007 | 3,2400 | 0,62% | 3,2600 | 3,3600 | 3,2000 | 148.650 | 490.220,16 |
| 21/12/2007 | 3,2200 | 4,55% | 3,1400 | 3,3000 | 3,0800 | 329.401 | 1.049.502,02 |
| 20/12/2007 | 3,0800 | -1,28% | 3,1600 | 3,2000 | 3,0800 | 265.482 | 831.471,76 |
| 19/12/2007 | 3,1200 | 0,65% | 3,1400 | 3,2200 | 3,0800 | 267.316 | 840.151,14 |
| 18/12/2007 | 3,1000 | -2,52% | 3,2200 | 3,2600 | 3,1000 | 381.201 | 1.209.142,76 |
| 17/12/2007 | 3,1800 | -4,22% | 3,2400 | 3,3800 | 3,1800 | 474.517 | 1.553.936,40 |
| 14/12/2007 | 3,3200 | -2,35% | 3,5000 | 3,5200 | 3,3200 | 511.920 | 1.754.636,32 |
| 13/12/2007 | 3,4000 | 3,03% | 3,2600 | 3,5800 | 3,2400 | 2.233.772 | 7.679.316,64 |
| 12/12/2007 | 3,3000 | 1,23% | 3,2000 | 3,3000 | 3,1400 | 129.524 | 420.266,88 |
| 11/12/2007 | 3,2600 | -1,21% | 3,3000 | 3,3600 | 3,2200 | 96.685 | 318.531,90 |
| 10/12/2007 | 3,3000 | -0,60% | 3,3200 | 3,3600 | 3,2800 | 43.066 | 143.287,64 |
| 07/12/2007 | 3,3200 | 0,61% | 3,3400 | 3,3600 | 3,3000 | 99.610 | 332.215,90 |
| 06/12/2007 | 3,3000 | 0,61% | 3,3200 | 3,3800 | 3,2400 | 214.845 | 712.673,42 |
| 05/12/2007 | 3,2800 | 2,50% | 3,2000 | 3,3000 | 3,1800 | 79.906 | 258.841,88 |
| 04/12/2007 | 3,2000 | -3,61% | 3,3400 | 3,3400 | 3,2000 | 60.164 | 195.081,86 |
| 03/12/2007 | 3,3200 | -0,60% | 3,3400 | 3,4000 | 3,2800 | 82.657 | 276.778,20 |
| 30/11/2007 | 3,3400 | 0,60% | 3,3200 | 3,3800 | 3,3000 | 162.784 | 543.303,16 |
| 29/11/2007 | 3,3200 | -0,60% | 3,4400 | 3,4400 | 3,3000 | 203.625 | 687.048,30 |
| 28/11/2007 | 3,3400 | 4,38% | 3,2400 | 3,3600 | 3,2000 | 129.134 | 425.507,54 |
| 27/11/2007 | 3,2000 | 0,00% | 3,1400 | 3,2200 | 3,1200 | 108.600 | 344.518,48 |
| 26/11/2007 | 3,2000 | 0,00% | 3,2600 | 3,3200 | 3,2000 | 182.750 | 591.693,42 |
| 23/11/2007 | 3,2000 | 8,11% | 3,0400 | 3,2400 | 3,0200 | 217.764 | 682.640,00 |
| 22/11/2007 | 2,9600 | -1,99% | 2,9800 | 3,0600 | 2,9100 | 194.230 | 579.686,40 |
| 21/11/2007 | 3,0200 | -4,43% | 3,1000 | 3,1600 | 2,9200 | 378.555 | 1.155.005,00 |
| 20/11/2007 | 3,1600 | -0,63% | 3,2400 | 3,3200 | 3,1000 | 319.249 | 102.566.432,00 |
| 19/11/2007 | 3,1800 | -5,36% | 3,3600 | 3,3600 | 3,1800 | 208.854 | 665.210,60 |
| 16/11/2007 | 3,3600 | 2,44% | 3,2400 | 3,3800 | 3,2400 | 162.843 | 538.864,10 |
| 15/11/2007 | 3,2800 | -4,65% | 3,4400 | 3,4400 | 3,2600 | 222.919 | 739.475,40 |
| 14/11/2007 | 3,4400 | 1,78% | 3,4800 | 3,4800 | 3,3800 | 151.117 | 512.400,64 |
| 13/11/2007 | 3,3800 | -1,17% | 3,4200 | 3,4400 | 3,2600 | 228.015 | 69.079.780,00 |
| 12/11/2007 | 3,4200 | -4,47% | 3,6000 | 3,6000 | 3,3600 | 287.024 | 992.377,00 |
| 09/11/2007 | 3,5800 | -3,24% | 3,7000 | 3,7400 | 3,5600 | 163.723 | 595.015,00 |
| 08/11/2007 | 3,7000 | -1,07% | 3,7200 | 3,7200 | 3,6400 | 160.678 | 590.665,20 |
| 07/11/2007 | 3,7400 | 0,00% | 3,7600 | 3,7600 | 3,7000 | 124.869 | 464.748,60 |
| 06/11/2007 | 3,7400 | 1,08% | 3,7400 | 3,7800 | 3,7000 | 82.097 | 307.655,40 |
| 05/11/2007 | 3,7000 | -1,60% | 3,7600 | 3,7600 | 3,6800 | 79.825 | 296.756,30 |
| 02/11/2007 | 3,7600 | 1,62% | 3,7000 | 3,7800 | 3,7000 | 61.946 | 232.298,00 |
| 01/11/2007 | 3,7000 | -2,63% | 3,8400 | 3,8400 | 3,6800 | 133.485 | 501.019,40 |
| 31/10/2007 | 3,8000 | 2,70% | 3,7000 | 3,8000 | 3,6600 | 211.971 | 794.176,60 |
| 30/10/2007 | 3,7000 | -0,54% | 3,7400 | 3,7400 | 3,7000 | 223.015 | 829.968,00 |
| 29/10/2007 | 3,7200 | -1,06% | 3,8200 | 3,8200 | 3,7200 | 209.497 | 787.326,00 |
| 26/10/2007 | 3,7600 | -1,57% | 3,8200 | 3,8400 | 3,7200 | 133.511 | 504.329,00 |
| 25/10/2007 | 3,8200 | 0,53% | 3,8400 | 3,9000 | 3,8200 | 85.942 | 332.091,00 |
| 24/10/2007 | 3,8000 | -1,55% | 3,8800 | 3,9000 | 3,8000 | 76.996 | 297.178,00 |
| 23/10/2007 | 3,8600 | 2,12% | 3,8400 | 3,9200 | 3,8000 | 181.720 | 699.333,00 |
| 22/10/2007 | 3,7800 | -1,56% | 3,8000 | 3,8400 | 3,7400 | 200.455 | 760.321,12 |
| 19/10/2007 | 3,8400 | -0,52% | 3,9000 | 3,9200 | 3,8000 | 173.765 | 671.117,00 |
| 18/10/2007 | 3,8600 | -2,03% | 3,9400 | 3,9600 | 3,8600 | 212.359 | 830.660,00 |
| 17/10/2007 | 3,9400 | -0,51% | 3,9600 | 4,0000 | 3,9200 | 263.646 | 1.041.273,00 |
| 16/10/2007 | 3,9600 | 0,51% | 3,9000 | 3,9600 | 3,9000 | 131.351 | 514.862,88 |
| 15/10/2007 | 3,9400 | -0,51% | 3,9600 | 4,0000 | 3,9400 | 197.910 | 787.116,00 |
| 12/10/2007 | 3,9600 | -1,00% | 3,9600 | 4,0000 | 3,9000 | 250.968 | 994.728,56 |
| 11/10/2007 | 4,0000 | 1,01% | 3,9600 | 4,0600 | 3,9600 | 237.569 | 953.431,00 |
| 10/10/2007 | 3,9600 | -0,50% | 4,0600 | 4,0600 | 3,9600 | 178.647 | 711.959,00 |
| 09/10/2007 | 3,9800 | 1,02% | 3,9600 | 4,1600 | 3,9400 | 770.167 | 3.113.084,00 |
| 08/10/2007 | 3,9400 | -3,90% | 4,1600 | 4,1800 | 3,9400 | 503.232 | 2.028.028,06 |
| 05/10/2007 | 4,1000 | -2,84% | 4,2200 | 4,2800 | 4,0800 | 689.544 | 2.855.075,90 |
| 04/10/2007 | 4,2200 | -2,31% | 4,3200 | 4,3800 | 4,1600 | 602.859 | 2.570.406,00 |
| 03/10/2007 | 4,3200 | -0,92% | 4,3200 | 4,4600 | 4,3000 | 189.071 | 831.378,00 |
| 02/10/2007 | 4,3600 | 1,40% | 4,3800 | 4,4800 | 4,3000 | 253.462 | 1.120.055,00 |
| 01/10/2007 | 4,3000 | -0,46% | 4,3400 | 4,3800 | 4,2800 | 96.750 | 420.258,00 |
| 28/9/2007 | 4,3200 | 2,86% | 4,2200 | 4,4000 | 4,2000 | 183.679 | 790.787,60 |
| 27/9/2007 | 4,2000 | -3,67% | 4,4200 | 4,4400 | 4,2000 | 186.514 | 807.809,00 |
| 26/9/2007 | 4,3600 | 0,46% | 4,3800 | 4,4400 | 4,3000 | 221.292 | 963.751,86 |
| 25/9/2007 | 4,3400 | 0,00% | 4,3400 | 4,3800 | 4,2800 | 175.484 | 759.977,86 |
| 24/9/2007 | 4,3400 | 2,36% | 4,2800 | 4,3800 | 4,1800 | 225.002 | 970.244,50 |
| 21/9/2007 | 4,2400 | 3,92% | 4,1000 | 4,2800 | 4,1000 | 321.481 | 1.356.223,00 |
| 20/9/2007 | 4,0800 | 3,55% | 3,9800 | 4,0800 | 3,9400 | 153.625 | 618.015,52 |
| 19/9/2007 | 3,9400 | 2,60% | 3,9600 | 3,9800 | 3,9000 | 135.898 | 536.515,72 |
| 18/9/2007 | 3,8400 | 0,00% | 3,8600 | 3,8800 | 3,8200 | 111.706 | 429.507,00 |
| 17/9/2007 | 3,8400 | -1,03% | 3,9000 | 3,9800 | 3,8400 | 157.037 | 610.732,00 |
| 14/9/2007 | 3,8800 | -1,52% | 3,9600 | 4,0000 | 3,8800 | 97.211 | 380.119,68 |
| 13/9/2007 | 3,9400 | 1,55% | 3,9400 | 3,9600 | 3,8600 | 68.135 | 265.769,50 |
| 12/9/2007 | 3,8800 | -1,02% | 3,9800 | 4,0200 | 3,8400 | 123.155 | 483.029,00 |
| 11/9/2007 | 3,9200 | 1,03% | 3,9000 | 4,1000 | 3,9000 | 142.874 | 570.530,00 |
| 10/9/2007 | 3,8800 | -1,52% | 3,9400 | 3,9600 | 3,8400 | 123.760 | 480.050,52 |
| 07/9/2007 | 3,9400 | -2,96% | 4,0600 | 4,1200 | 3,9400 | 130.131 | 523.602,00 |
| 06/9/2007 | 4,0600 | 1,50% | 4,0000 | 4,0600 | 3,9400 | 130.242 | 521.099,96 |
| 05/9/2007 | 4,0000 | -0,50% | 4,0800 | 4,1000 | 3,9800 | 72.664 | 292.455,00 |
| 04/9/2007 | 4,0200 | -2,43% | 4,1200 | 4,1200 | 4,0000 | 93.065 | 377.717,00 |
| 03/9/2007 | 4,1200 | 0,00% | 4,2000 | 4,2200 | 4,1200 | 148.613 | 621.753,96 |
| 31/8/2007 | 4,1200 | 4,57% | 4,0400 | 4,1400 | 3,9800 | 178.531 | 729.084,00 |
| 30/8/2007 | 3,9400 | -1,01% | 4,0200 | 4,1200 | 3,9200 | 216.442 | 872.198,00 |
| 29/8/2007 | 3,9800 | 1,53% | 3,8200 | 4,0000 | 3,8200 | 228.667 | 896.634,20 |
| 28/8/2007 | 3,9200 | 0,00% | 3,9800 | 3,9800 | 3,9000 | 235.905 | 891.306,48 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 600 |
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 0,0550 | 2.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΜΕΒΑ | 9,1500 | 3,98 % | 0,3500 | 41.064 |
| MTLN | 44,1400 | 3,62 % | 1,5400 | 256.415 |
| ΙΛΥΔΑ | 5,6800 | 2,90 % | 0,1600 | 14.049 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 22.616 |
| ΠΑΙΡ | 0,9480 | 2,16 % | 0,0200 | 422 |
| ΕΛΧΑ | 3,1900 | 1,92 % | 0,0600 | 110.742 |
| ΑΤΡΑΣΤ | 10,8500 | 1,88 % | 0,2000 | 420 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 97.554.683 |
| ΠΕΙΡ | 6,6920 | -1,99 % | -0,1360 | 19.243.683 |
| ΕΤΕ | 12,6550 | -0,20 % | -0,0250 | 13.706.656 |
| ΕΥΡΩΒ | 3,3000 | -1,29 % | -0,0430 | 12.905.928 |
| MTLN | 44,1400 | 3,62 % | 1,5400 | 11.194.006 |
| ΑΛΦΑ | 3,4300 | -1,29 % | -0,0450 | 8.270.418 |
| ΜΠΕΛΑ | 27,2600 | -0,94 % | -0,2600 | 5.831.813 |
| ΟΠΑΠ | 18,2000 | 0,50 % | 0,0900 | 2.712.284 |
| ΔΕΗ | 15,1700 | -0,20 % | -0,0300 | 2.367.173 |
| BOCHGR | 7,9800 | -1,48 % | -0,1200 | 2.130.072 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 12.890.652 | 97,55εκ. |
| ΕΥΡΩΒ | 3,3000 | -1,29 % | 3.950.872 | 12,91εκ. |
| ΠΕΙΡ | 6,6920 | -1,99 % | 2.880.659 | 19,24εκ. |
| ΑΛΦΑ | 3,4300 | -1,29 % | 2.419.117 | 8,27εκ. |
| ΙΝΛΟΤ | 1,1140 | -0,89 % | 1.106.980 | 1,23εκ. |
| ΕΤΕ | 12,6550 | -0,20 % | 1.085.272 | 13,71εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| CREDIA | 1,4560 | -0,41 % | 290.804 | 421,3χιλ. |
| BOCHGR | 7,9800 | -1,48 % | 266.767 | 2,13εκ. |
| MTLN | 44,1400 | 3,62 % | 256.415 | 11,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 12.890.652 | 4,22 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,6860 | -2,20 % | 62.210 | 0,41 % |
| ΜΕΒΑ | 9,1500 | 3,98 % | 41.064 | 0,39 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 64.316 | 0,37 % |
| ΣΠΙ | 0,6020 | -0,33 % | 32.095 | 0,30 % |
| ONYX | 2,2500 | -3,02 % | 163.762 | 0,24 % |
| ΕΚΤΕΡ | 3,0450 | -0,49 % | 63.696 | 0,24 % |
| ΠΕΙΡ | 6,6920 | -1,99 % | 2.880.659 | 0,23 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 45.383 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 2.408 | 7,25 % |
| ΙΑΤΡ | 1,8450 | -2,89 % | 16.254 | 6,32 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 83.719 | 5,90 % |
| ΑΤΕΚ | 1,6800 | 0,60 % | 1.494 | 4,79 % |
| EIS | 1,6860 | -2,20 % | 62.210 | 4,64 % |
| ΕΥΡΩΒ | 3,3000 | -1,29 % | 3.950.872 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6920 | -1,99 % | 2.880.659 | 4,42 % |
| ΕΛΤΟΝ | 2,0700 | 0,49 % | 35.460 | 4,37 % |
| ΠΡΟΦ | 7,2000 | 0,14 % | 23.665 | 4,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|