| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 13.356.570 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2400 | -3,45 % | -0,0800 | 166.594 |
| ΙΑΤΡ | 1,8400 | -3,16 % | -0,0600 | 17.797 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΤΟΕΛ | 11,1000 | -2,29 % | -0,2600 | 9.905 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
Συνεχης ενημερωση
EUROMEDICA ΑΝΩΝΥΜΗ ΕΤΑΙΡΙΑ ΠΑΡΟΧΗΣ ΙΑΤΡΙ (ΕΥΡΟΜ)
0,4480 €
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 |
|---|---|---|---|---|---|---|---|
| 29/4/2009 | 12,3600 | -1,90% | 12,4000 | 12,5200 | 12,3400 | 4.475 | ,00 |
| 28/4/2009 | 12,6000 | -0,94% | 12,6000 | 12,6000 | 12,6000 | 260 | ,00 |
| 27/4/2009 | 12,7200 | 5,47% | 12,4600 | 13,0000 | 12,4600 | 587 | ,00 |
| 24/4/2009 | 12,0600 | 0,50% | 12,0000 | 12,4600 | 12,0000 | 2.626 | ,00 |
| 23/4/2009 | 12,0000 | 0,00% | 12,5000 | 12,5000 | 12,0000 | 1.049 | ,00 |
| 22/4/2009 | 12,0000 | -2,28% | 12,0000 | 12,0000 | 11,9800 | 181 | ,00 |
| 21/4/2009 | 12,2800 | 8,29% | 10,6000 | 12,4400 | 10,6000 | 889 | ,00 |
| 16/4/2009 | 11,3400 | 4,61% | 10,8600 | 11,6400 | 10,8600 | 610 | ,00 |
| 15/4/2009 | 10,8400 | 4,84% | 10,3600 | 11,0000 | 10,3600 | 2.644 | ,00 |
| 14/4/2009 | 10,3400 | 1,77% | 10,9600 | 10,9600 | 10,3000 | 174 | ,00 |
| 09/4/2009 | 10,1600 | 0,40% | 10,1200 | 10,3600 | 10,0800 | 2.310 | ,00 |
| 08/4/2009 | 10,1200 | 1,20% | 10,3600 | 10,3600 | 10,0000 | 2.827 | ,00 |
| 07/4/2009 | 10,0000 | 0,60% | 9,9400 | 10,0000 | 9,9400 | 1.266 | ,00 |
| 06/4/2009 | 9,9400 | 1,22% | 9,9600 | 10,0800 | 9,7600 | 41.403 | ,00 |
| 03/4/2009 | 9,8200 | 2,29% | 9,6200 | 9,9200 | 9,5600 | 86.974 | 444.044,08 |
| 02/4/2009 | 9,6000 | -2,04% | 9,7600 | 9,8000 | 9,5200 | 4.391 | ,00 |
| 01/4/2009 | 9,8000 | 0,00% | 9,8800 | 9,8800 | 9,8000 | 750 | ,00 |
| 31/3/2009 | 9,8000 | 2,08% | 9,6000 | 9,9200 | 9,6000 | 443 | ,00 |
| 30/3/2009 | 9,6000 | -2,04% | 10,0400 | 10,0400 | 9,6000 | 209 | ,00 |
| 27/3/2009 | 9,8000 | -0,61% | 9,8000 | 9,8400 | 9,8000 | 368 | ,00 |
| 26/3/2009 | 9,8600 | -0,80% | 9,8200 | 10,0000 | 9,5200 | 313.651 | ,00 |
| 24/3/2009 | 9,9400 | -0,80% | 10,0000 | 10,0000 | 9,8200 | 1.466 | ,00 |
| 23/3/2009 | 10,0200 | -0,40% | 10,0600 | 10,0600 | 10,0000 | 1.350 | ,00 |
| 20/3/2009 | 10,0600 | -2,90% | 10,2000 | 10,2000 | 10,0000 | 3.000 | ,00 |
| 19/3/2009 | 10,3600 | 3,19% | 10,4000 | 10,4000 | 10,3600 | 400 | ,00 |
| 18/3/2009 | 10,0400 | -0,99% | 10,2000 | 10,2000 | 9,6400 | 2.587 | ,00 |
| 17/3/2009 | 10,1400 | -0,59% | 10,1200 | 10,1600 | 9,9600 | 1.566 | ,00 |
| 16/3/2009 | 10,2000 | 2,41% | 10,3200 | 10,3200 | 10,2000 | 1.126 | ,00 |
| 13/3/2009 | 9,9600 | 2,05% | 9,8400 | 10,0000 | 9,7600 | 683 | ,00 |
| 12/3/2009 | 9,7600 | 0,83% | 9,5600 | 9,8800 | 9,5600 | 477 | ,00 |
| 11/3/2009 | 9,6800 | 2,11% | 9,6400 | 9,7600 | 9,6000 | 1.176 | ,00 |
| 10/3/2009 | 9,4800 | 0,00% | 9,4800 | 9,6800 | 9,4400 | 122.400 | ,00 |
| 09/3/2009 | 9,4800 | -0,84% | 9,4800 | 9,9200 | 9,4400 | 1.432 | ,00 |
| 06/3/2009 | 9,5600 | 2,14% | 9,3200 | 9,6000 | 9,2400 | 1.463 | ,00 |
| 05/3/2009 | 9,3600 | -1,27% | 9,7200 | 9,7200 | 9,3600 | 1.113 | ,00 |
| 04/3/2009 | 9,4800 | 3,04% | 9,4800 | 9,6800 | 9,2000 | 933 | ,00 |
| 03/3/2009 | 9,2000 | -1,29% | 9,3200 | 9,3600 | 9,2000 | 1.838 | ,00 |
| 27/2/2009 | 9,3200 | 2,19% | 9,0800 | 9,4800 | 9,0800 | 2.253 | ,00 |
| 26/2/2009 | 9,1200 | -1,72% | 9,2800 | 9,2800 | 8,6000 | 3.670 | ,00 |
| 25/2/2009 | 9,2800 | -2,52% | 9,4400 | 9,4400 | 9,2400 | 2.987 | ,00 |
| 24/2/2009 | 9,5200 | -2,06% | 9,4000 | 9,6800 | 9,4000 | 3.450 | ,00 |
| 23/2/2009 | 9,7200 | 0,83% | 9,5600 | 9,9600 | 9,4000 | 2.731 | ,00 |
| 20/2/2009 | 9,6400 | 4,78% | 9,2000 | 9,7200 | 8,9200 | 6.065 | ,00 |
| 19/2/2009 | 9,2000 | 0,44% | 9,1600 | 9,2800 | 8,6800 | 4.210 | ,00 |
| 18/2/2009 | 9,1600 | 1,33% | 9,3200 | 9,4000 | 8,6000 | 4.598 | ,00 |
| 17/2/2009 | 9,0400 | 0,00% | 9,0400 | 9,0400 | 8,8800 | 2.233 | ,00 |
| 16/2/2009 | 9,0400 | 1,35% | 8,9600 | 9,0400 | 8,9600 | 1.751 | ,00 |
| 13/2/2009 | 8,9200 | 4,69% | 9,0800 | 9,0800 | 8,5200 | 2.743 | ,00 |
| 12/2/2009 | 8,5200 | 0,47% | 8,4800 | 8,6000 | 8,4000 | 3.439 | ,00 |
| 11/2/2009 | 8,4800 | 0,00% | 8,4800 | 8,7200 | 8,4800 | 1.900 | ,00 |
| 10/2/2009 | 8,4800 | -8,23% | 9,1200 | 9,1200 | 8,3200 | 14.367 | ,00 |
| 09/2/2009 | 9,2400 | -7,60% | 9,0400 | 9,4000 | 9,0400 | 10.525 | ,00 |
| 06/2/2009 | 10,0000 | 6,38% | 9,6000 | 10,0000 | 9,6000 | 563 | ,00 |
| 05/2/2009 | 9,4000 | -3,69% | 9,7600 | 10,4000 | 9,4000 | 125.801 | ,00 |
| 04/2/2009 | 9,7600 | 0,00% | 9,7600 | 9,7600 | 9,7600 | 250 | ,00 |
| 03/2/2009 | 9,7600 | 0,00% | 9,7600 | 9,7600 | 9,7200 | 750 | ,00 |
| 02/2/2009 | 9,7600 | -0,41% | 9,8000 | 9,8000 | 9,7600 | 1.353 | ,00 |
| 30/1/2009 | 9,8000 | 2,08% | 9,8000 | 9,8000 | 9,8000 | 338 | ,00 |
| 29/1/2009 | 9,6000 | -4,00% | 9,6000 | 9,6000 | 9,5600 | 894 | ,00 |
| 28/1/2009 | 10,0000 | 4,60% | 9,6000 | 10,0000 | 9,5600 | 1.039 | ,00 |
| 27/1/2009 | 9,5600 | 0,00% | 9,5600 | 9,9600 | 9,5600 | 819 | ,00 |
| 26/1/2009 | 9,5600 | -0,42% | 9,4000 | 9,5600 | 9,4000 | 426 | ,00 |
| 23/1/2009 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 250 | ,00 |
| 22/1/2009 | 9,6000 | -3,61% | 9,8000 | 9,8000 | 9,6000 | 22.650 | ,00 |
| 21/1/2009 | 9,9600 | 3,75% | 9,5600 | 9,9600 | 9,5600 | 579 | ,00 |
| 20/1/2009 | 9,6000 | -0,41% | 9,6400 | 9,6400 | 9,6000 | 722 | ,00 |
| 19/1/2009 | 9,6400 | -1,63% | 9,6400 | 9,6400 | 9,6000 | 825 | ,00 |
| 16/1/2009 | 9,8000 | -0,41% | 10,1200 | 10,2400 | 9,6000 | 1.817 | ,00 |
| 15/1/2009 | 9,8400 | 3,80% | 9,7600 | 10,3200 | 9,7600 | 300 | ,00 |
| 14/1/2009 | 9,4800 | 0,00% | 9,4800 | 9,8400 | 9,4800 | 6.047 | ,00 |
| 13/1/2009 | 9,4800 | 0,42% | 9,4400 | 10,0000 | 9,4400 | 392 | ,00 |
| 12/1/2009 | 9,4400 | -3,28% | 9,7600 | 9,7600 | 9,0000 | 1.455 | ,00 |
| 09/1/2009 | 9,7600 | -0,41% | 10,2000 | 10,2000 | 9,5200 | 1.576 | ,00 |
| 08/1/2009 | 9,8000 | 1,66% | 9,7600 | 9,8000 | 9,7600 | 500 | ,00 |
| 07/1/2009 | 9,6400 | -1,63% | 10,0000 | 10,0000 | 8,9600 | 1.414 | ,00 |
| 05/1/2009 | 9,8000 | 1,66% | 9,6400 | 10,0000 | 9,6400 | 450 | ,00 |
| 02/1/2009 | 9,6400 | 4,78% | 9,6000 | 9,6400 | 9,6000 | 500 | ,00 |
| 31/12/2008 | 9,2000 | -2,13% | 9,3600 | 9,3600 | 8,4800 | 2.870 | ,00 |
| 30/12/2008 | 9,4000 | -1,67% | 9,1200 | 9,5600 | 9,1200 | 2.972 | ,00 |
| 29/12/2008 | 9,5600 | 0,00% | 10,0000 | 10,0800 | 9,5600 | 2.731 | ,00 |
| 24/12/2008 | 9,5600 | -0,83% | 9,6000 | 9,6400 | 9,5600 | 1.559 | ,00 |
| 23/12/2008 | 9,6400 | 0,00% | 9,6000 | 9,6800 | 9,6000 | 1.011 | ,00 |
| 22/12/2008 | 9,6400 | -1,23% | 9,7600 | 9,7600 | 9,6000 | 23.380 | ,00 |
| 19/12/2008 | 9,7600 | -2,40% | 10,0000 | 10,0000 | 9,7200 | 4.225 | ,00 |
| 18/12/2008 | 10,0000 | -0,79% | 10,0800 | 10,0800 | 9,9600 | 3.800 | ,00 |
| 17/12/2008 | 10,0800 | -2,33% | 10,3200 | 10,3200 | 9,4000 | 4.951 | ,00 |
| 16/12/2008 | 10,3200 | 0,39% | 10,2800 | 10,3600 | 10,0400 | 12.222 | ,00 |
| 15/12/2008 | 10,2800 | -0,77% | 10,4000 | 10,4400 | 10,1600 | 4.920 | ,00 |
| 12/12/2008 | 10,3600 | -5,47% | 10,9600 | 10,9600 | 9,9200 | 12.423 | ,00 |
| 11/12/2008 | 10,9600 | 0,37% | 10,9200 | 11,0000 | 10,9200 | 906 | ,00 |
| 10/12/2008 | 10,9200 | -0,36% | 11,0000 | 11,0000 | 10,8000 | 405 | ,00 |
| 09/12/2008 | 10,9600 | 4,98% | 10,4400 | 10,9600 | 10,3600 | 1.462 | ,00 |
| 08/12/2008 | 10,4400 | 0,38% | 11,0000 | 11,0000 | 10,4000 | 7.373 | ,00 |
| 05/12/2008 | 10,4000 | 5,69% | 9,8400 | 10,5600 | 9,8000 | 6.605 | ,00 |
| 04/12/2008 | 9,8400 | 4,68% | 9,4000 | 10,0000 | 9,4000 | 1.130 | ,00 |
| 03/12/2008 | 9,4000 | 6,33% | 8,8400 | 9,6800 | 8,8400 | 3.000 | ,00 |
| 02/12/2008 | 8,8400 | 9,95% | 8,0000 | 8,8400 | 8,0000 | 6.653 | ,00 |
| 01/12/2008 | 8,0400 | -0,50% | 8,0000 | 8,0800 | 7,2800 | 4.527 | ,00 |
| 28/11/2008 | 8,0800 | -15,48% | 9,2000 | 9,2000 | 7,5200 | 57.260 | ,00 |
| 27/11/2008 | 9,5600 | 0,42% | 9,5200 | 9,6000 | 9,3200 | 5.852 | ,00 |
| 26/11/2008 | 9,5200 | 3,03% | 9,2400 | 10,0000 | 9,2000 | 6.081 | ,00 |
| 25/11/2008 | 9,2400 | 4,05% | 9,0000 | 9,6000 | 8,8000 | 9.852 | ,00 |
| 24/11/2008 | 8,8800 | 3,26% | 8,7200 | 9,0000 | 8,7200 | 1.513 | ,00 |
| 21/11/2008 | 8,6000 | 4,88% | 8,1200 | 8,8000 | 8,1200 | 4.738 | ,00 |
| 20/11/2008 | 8,2000 | 1,49% | 7,6000 | 8,2400 | 7,6000 | 2.911 | ,00 |
| 19/11/2008 | 8,0800 | 2,54% | 7,8800 | 8,2000 | 7,8800 | 1.773 | ,00 |
| 18/11/2008 | 7,8800 | 1,03% | 7,8000 | 8,1200 | 7,7600 | 2.624 | ,00 |
| 17/11/2008 | 7,8000 | 21,88% | 6,4000 | 7,8000 | 6,4000 | 2.730 | ,00 |
| 14/11/2008 | 6,4000 | 5,96% | 6,2000 | 6,4000 | 6,2000 | 5.622 | ,00 |
| 13/11/2008 | 6,0400 | 5,23% | 5,9800 | 6,1200 | 5,8600 | 3.030 | ,00 |
| 12/11/2008 | 5,7400 | 4,36% | 5,5800 | 5,7800 | 5,5800 | 19.114 | ,00 |
| 11/11/2008 | 5,5000 | -0,72% | 5,5400 | 5,6000 | 5,4200 | 16.512 | ,00 |
| 10/11/2008 | 5,5400 | 3,36% | 5,3600 | 5,6800 | 5,3000 | 86.618 | ,00 |
| 07/11/2008 | 5,3600 | -4,96% | 5,6200 | 5,6400 | 5,3600 | 163.601 | ,00 |
| 06/11/2008 | 5,6400 | -6,62% | 5,9600 | 5,9600 | 5,6400 | 6.355 | ,00 |
| 05/11/2008 | 6,0400 | -1,95% | 6,1600 | 6,2000 | 6,0400 | 23.042 | ,00 |
| 04/11/2008 | 6,1600 | 0,65% | 6,2000 | 6,3200 | 6,0800 | 18.312 | ,00 |
| 03/11/2008 | 6,1200 | 5,15% | 5,8800 | 6,3600 | 5,8800 | 4.431 | ,00 |
| 31/10/2008 | 5,8200 | 1,04% | 5,7000 | 5,8600 | 5,7000 | 11.152 | ,00 |
| 30/10/2008 | 5,7600 | -1,37% | 5,9000 | 5,9000 | 5,7600 | 7.408 | ,00 |
| 29/10/2008 | 5,8400 | -0,34% | 5,8600 | 5,9600 | 5,8000 | 13.510 | ,00 |
| 27/10/2008 | 5,8600 | 8,92% | 5,4000 | 6,0000 | 5,4000 | 4.156 | ,00 |
| 24/10/2008 | 5,3800 | -7,24% | 5,7200 | 5,7200 | 5,3200 | 14.669 | ,00 |
| 23/10/2008 | 5,8000 | -3,33% | 5,8400 | 5,8400 | 5,8000 | 10.527 | ,00 |
| 22/10/2008 | 6,0000 | -5,66% | 6,2400 | 6,2400 | 5,9800 | 15.927 | ,00 |
| 21/10/2008 | 6,3600 | -9,14% | 7,0800 | 7,0800 | 6,3600 | 15.709 | ,00 |
| 20/10/2008 | 7,0000 | -4,89% | 7,4800 | 7,4800 | 7,0000 | 10.550 | ,00 |
| 17/10/2008 | 7,3600 | -5,15% | 8,8000 | 8,8000 | 7,3600 | 2.150 | ,00 |
| 16/10/2008 | 7,7600 | -10,19% | 8,1600 | 8,1600 | 7,4000 | 5.076 | ,00 |
| 15/10/2008 | 8,6400 | -4,42% | 9,0400 | 9,0400 | 8,5600 | 375 | ,00 |
| 14/10/2008 | 9,0400 | -6,61% | 10,0000 | 10,0000 | 9,0000 | 1.640 | ,00 |
| 13/10/2008 | 9,6800 | 10,00% | 10,2800 | 10,2800 | 8,9200 | 691 | ,00 |
| 10/10/2008 | 8,8000 | -2,22% | 6,4400 | 9,0000 | 6,4400 | 2.166 | ,00 |
| 09/10/2008 | 9,0000 | 0,90% | 9,0000 | 9,0000 | 8,9200 | 500 | ,00 |
| 08/10/2008 | 8,9200 | -0,89% | 8,5600 | 8,9600 | 8,5600 | 1.117 | ,00 |
| 07/10/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 8,8000 | 1.650 | ,00 |
| 06/10/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 515 | ,00 |
| 03/10/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 845 | ,00 |
| 02/10/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 227 | ,00 |
| 01/10/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 300 | ,00 |
| 30/9/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 8,7600 | 1.050 | ,00 |
| 29/9/2008 | 9,0000 | -3,43% | 9,1600 | 9,3200 | 9,0000 | 964 | ,00 |
| 26/9/2008 | 9,3200 | -0,43% | 9,3200 | 9,3600 | 9,3200 | 1.551 | ,00 |
| 25/9/2008 | 9,3600 | -4,49% | 9,2800 | 9,4400 | 9,2800 | 576 | ,00 |
| 24/9/2008 | 9,8000 | -1,21% | 9,8000 | 9,8000 | 9,8000 | 500.333 | ,00 |
| 23/9/2008 | 9,9200 | 1,64% | 9,7600 | 10,0000 | 9,6000 | 62.550 | ,00 |
| 22/9/2008 | 9,7600 | 1,67% | 10,0000 | 10,0000 | 9,4000 | 1.275 | ,00 |
| 19/9/2008 | 9,6000 | 4,80% | 11,0000 | 11,0000 | 9,4000 | 4.374 | ,00 |
| 18/9/2008 | 9,1600 | 2,23% | 8,9600 | 9,2000 | 8,9600 | 1.826 | ,00 |
| 17/9/2008 | 8,9600 | 4,19% | 8,8000 | 8,9600 | 8,6000 | 828 | ,00 |
| 16/9/2008 | 8,6000 | -9,66% | 9,6800 | 9,6800 | 8,4400 | 2.104 | ,00 |
| 15/9/2008 | 9,5200 | 1,28% | 9,1600 | 9,5600 | 9,1600 | 1.425 | ,00 |
| 12/9/2008 | 9,4000 | -6,75% | 10,2000 | 10,2000 | 9,2000 | 6.560 | ,00 |
| 11/9/2008 | 10,0800 | -2,70% | 10,2000 | 10,2000 | 10,0000 | 2.001 | ,00 |
| 10/9/2008 | 10,3600 | 3,60% | 10,0000 | 10,4000 | 10,0000 | 79.445 | ,00 |
| 09/9/2008 | 10,0000 | -2,72% | 10,2800 | 10,2800 | 9,8400 | 3.970 | ,00 |
| 08/9/2008 | 10,2800 | -1,15% | 10,4000 | 10,5200 | 10,2800 | 76.500 | ,00 |
| 05/9/2008 | 10,4000 | -2,26% | 10,4000 | 10,4400 | 10,3600 | 1.502 | ,00 |
| 04/9/2008 | 10,6400 | 2,31% | 10,6400 | 10,6400 | 10,6000 | 806 | ,00 |
| 03/9/2008 | 10,4000 | -2,62% | 10,2000 | 10,5600 | 10,2000 | 76.354 | ,00 |
| 02/9/2008 | 10,6800 | 0,00% | 10,6800 | 10,6800 | 10,6800 | 77.000 | ,00 |
| 01/9/2008 | 10,6800 | 0,00% | 10,6800 | 10,6800 | 10,6800 | 550 | ,00 |
| 29/8/2008 | 10,6800 | 0,00% | 10,6800 | 10,6800 | 10,6800 | 448 | ,00 |
| 28/8/2008 | 10,6800 | -0,74% | 10,6400 | 10,6800 | 10,6400 | 2.000 | ,00 |
| 27/8/2008 | 10,7600 | 0,00% | 10,8400 | 10,8400 | 10,7600 | 398 | ,00 |
| 26/8/2008 | 10,7600 | 0,00% | 10,6000 | 10,7600 | 10,6000 | 60.392 | ,00 |
| 25/8/2008 | 10,7600 | 0,75% | 10,5600 | 10,8000 | 10,5600 | 1.589 | ,00 |
| 22/8/2008 | 10,6800 | 4,71% | 10,3600 | 10,6800 | 10,3600 | 708 | ,00 |
| 21/8/2008 | 10,2000 | -1,16% | 10,0000 | 10,2800 | 10,0000 | 1.726 | ,00 |
| 20/8/2008 | 10,3200 | -1,90% | 10,0400 | 10,3600 | 10,0000 | 7.777 | ,00 |
| 19/8/2008 | 10,5200 | -0,38% | 10,4000 | 10,5200 | 10,4000 | 1.350 | ,00 |
| 18/8/2008 | 10,5600 | 0,00% | 10,5600 | 10,5600 | 10,4000 | 3.853 | ,00 |
| 14/8/2008 | 10,5600 | 0,00% | 10,5600 | 10,5600 | 10,5600 | 1.150 | ,00 |
| 13/8/2008 | 10,5600 | 0,76% | 9,6000 | 10,5600 | 9,6000 | 984 | ,00 |
| 12/8/2008 | 10,4800 | 0,00% | 10,4800 | 10,4800 | 10,4800 | 280 | ,00 |
| 11/8/2008 | 10,4800 | 0,77% | 10,6000 | 10,6000 | 10,4000 | 1.720 | ,00 |
| 08/8/2008 | 10,4000 | 0,39% | 10,7600 | 10,7600 | 10,4000 | 502 | ,00 |
| 07/8/2008 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 10,2000 | 555 | ,00 |
| 06/8/2008 | 10,3600 | 0,00% | 10,2000 | 10,3600 | 10,2000 | 3.697 | ,00 |
| 05/8/2008 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 10,3200 | 122.750 | ,00 |
| 04/8/2008 | 10,3600 | 3,60% | 10,4000 | 10,4000 | 10,2000 | 37.512 | ,00 |
| 01/8/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 9,8800 | 2.800 | ,00 |
| 31/7/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 9,9600 | 1.650 | ,00 |
| 30/7/2008 | 10,0000 | 0,00% | 9,8400 | 10,0000 | 9,8000 | 52.510 | ,00 |
| 29/7/2008 | 10,0000 | 0,00% | 10,0000 | 10,0400 | 9,8000 | 43.260 | ,00 |
| 28/7/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 9,6000 | 32.996 | ,00 |
| 25/7/2008 | 10,0000 | -2,72% | 10,2800 | 10,2800 | 9,9600 | 4.587 | ,00 |
| 24/7/2008 | 10,2800 | -1,15% | 10,5200 | 10,6000 | 10,2000 | 25.299 | ,00 |
| 23/7/2008 | 10,4000 | -7,14% | 11,2000 | 11,2000 | 10,4000 | 62.752 | ,00 |
| 22/7/2008 | 11,2000 | 0,36% | 10,8000 | 11,2000 | 10,8000 | 2.443 | ,00 |
| 21/7/2008 | 11,1600 | 2,20% | 10,8000 | 11,1600 | 10,8000 | 1.918 | ,00 |
| 18/7/2008 | 10,9200 | 2,25% | 10,6800 | 11,1200 | 10,6000 | 8.000 | ,00 |
| 17/7/2008 | 10,6800 | -2,91% | 11,2000 | 11,2000 | 10,2400 | 12.601 | ,00 |
| 16/7/2008 | 11,0000 | 0,00% | 11,1600 | 11,1600 | 10,8000 | 3.537 | ,00 |
| 15/7/2008 | 11,0000 | -1,43% | 11,0000 | 11,0000 | 10,8000 | 1.240 | ,00 |
| 14/7/2008 | 11,1600 | -0,36% | 11,2000 | 11,2400 | 10,9200 | 3.627 | ,00 |
| 11/7/2008 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | 900 | ,00 |
| 10/7/2008 | 11,2000 | -0,36% | 11,2400 | 11,2400 | 11,2000 | 715 | ,00 |
| 09/7/2008 | 11,2400 | -0,35% | 11,2800 | 11,2800 | 11,2000 | 6.150 | ,00 |
| 08/7/2008 | 11,2800 | -0,35% | 11,2800 | 11,2800 | 11,1600 | 1.995 | ,00 |
| 07/7/2008 | 11,3200 | 0,00% | 11,3600 | 11,3600 | 11,3200 | 360 | ,00 |
| 04/7/2008 | 11,3200 | 1,80% | 11,8000 | 11,8000 | 11,3200 | 2.175 | ,00 |
| 03/7/2008 | 11,1200 | -2,11% | 11,3600 | 11,3600 | 11,0000 | 3.750 | ,00 |
| 02/7/2008 | 11,3600 | -1,05% | 11,4800 | 11,4800 | 11,2000 | 3.150 | ,00 |
| 01/7/2008 | 11,4800 | 0,00% | 11,4800 | 11,4800 | 11,4800 | 862 | ,00 |
| 30/6/2008 | 11,4800 | -1,03% | 11,6000 | 11,6000 | 11,4000 | 1.578 | ,00 |
| 27/6/2008 | 11,6000 | -0,68% | 11,6800 | 11,6800 | 11,2000 | 1.223 | ,00 |
| 26/6/2008 | 11,6800 | -1,68% | 11,8800 | 11,8800 | 11,4800 | 2.314 | ,00 |
| 25/6/2008 | 11,8800 | 0,00% | 11,8800 | 12,0000 | 11,8800 | 3.100 | ,00 |
| 24/6/2008 | 11,8800 | 0,00% | 11,8800 | 11,8800 | 11,8000 | 2.390 | ,00 |
| 23/6/2008 | 11,8800 | -0,67% | 11,8800 | 11,8800 | 11,8800 | 1.505 | ,00 |
| 20/6/2008 | 11,9600 | 0,00% | 11,9600 | 11,9600 | 11,9600 | 800 | ,00 |
| 19/6/2008 | 11,9600 | -0,33% | 11,8000 | 11,9600 | 11,5600 | 8.533 | ,00 |
| 18/6/2008 | 12,0000 | 0,00% | 12,0000 | 12,0400 | 11,8400 | 4.700 | ,00 |
| 17/6/2008 | 12,0000 | -1,64% | 12,4000 | 12,4000 | 12,0000 | 1.833 | ,00 |
| 13/6/2008 | 12,2000 | -0,97% | 12,0800 | 12,3600 | 12,0800 | 675 | ,00 |
| 12/6/2008 | 12,3200 | -3,14% | 12,6000 | 12,6000 | 12,0000 | 53.835 | ,00 |
| 11/6/2008 | 12,7200 | -0,62% | 13,1600 | 13,1600 | 12,7200 | 26.018 | ,00 |
| 10/6/2008 | 12,8000 | 1,59% | 12,0000 | 12,8000 | 12,0000 | 28.625 | ,00 |
| 09/6/2008 | 12,6000 | -1,56% | 12,8000 | 12,8000 | 12,6000 | 2.999 | ,00 |
| 06/6/2008 | 12,8000 | 0,00% | 12,8000 | 12,8400 | 12,8000 | 1.425 | ,00 |
| 05/6/2008 | 12,8000 | 0,00% | 12,8400 | 13,0000 | 12,6800 | 4.161 | ,00 |
| 04/6/2008 | 12,8000 | 0,00% | 12,8400 | 12,8400 | 12,8000 | 2.001 | ,00 |
| 03/6/2008 | 12,8000 | 0,00% | 12,8000 | 13,0000 | 12,8000 | 50.538 | ,00 |
| 02/6/2008 | 12,8000 | -4,48% | 13,4000 | 13,6000 | 12,8000 | 5.498 | ,00 |
| 30/5/2008 | 13,4000 | -2,62% | 13,8000 | 13,8000 | 13,4000 | 4.281 | ,00 |
| 29/5/2008 | 13,7600 | -1,15% | 13,9200 | 13,9200 | 13,7600 | 14.259 | ,00 |
| 28/5/2008 | 13,9200 | -0,29% | 13,9600 | 14,0000 | 13,4800 | 14.472 | ,00 |
| 27/5/2008 | 13,9600 | 0,00% | 13,9600 | 14,0000 | 13,7200 | 86.480 | ,00 |
| 26/5/2008 | 13,9600 | -0,29% | 14,0000 | 14,0000 | 13,7200 | 1.895 | ,00 |
| 23/5/2008 | 14,0000 | 1,45% | 14,7600 | 14,7600 | 13,8000 | 1.375 | ,00 |
| 22/5/2008 | 13,8000 | -3,09% | 14,1600 | 14,1600 | 13,6000 | 5.450 | ,00 |
| 21/5/2008 | 14,2400 | 1,71% | 13,7600 | 14,4000 | 13,7600 | 872 | ,00 |
| 20/5/2008 | 14,0000 | -5,15% | 14,9600 | 14,9600 | 14,0000 | 121.667 | ,00 |
| 19/5/2008 | 14,7600 | 1,10% | 15,0000 | 15,0000 | 14,7600 | 1.203 | ,00 |
| 16/5/2008 | 14,6000 | -3,95% | 15,2000 | 15,2000 | 14,6000 | 1.463 | ,00 |
| 15/5/2008 | 15,2000 | 0,26% | 15,2000 | 15,2000 | 15,2000 | 997 | ,00 |
| 14/5/2008 | 15,1600 | -0,26% | 15,2000 | 15,2000 | 14,8000 | 1.110 | ,00 |
| 13/5/2008 | 15,2000 | -1,30% | 15,4000 | 15,4000 | 15,0400 | 4.400 | ,00 |
| 12/5/2008 | 15,4000 | -0,52% | 15,4800 | 15,4800 | 15,4000 | 1.266 | ,00 |
| 09/5/2008 | 15,4800 | 0,00% | 15,4800 | 15,4800 | 15,0800 | 107.340 | ,00 |
| 08/5/2008 | 15,4800 | 0,00% | 15,4800 | 15,4800 | 15,4800 | 3.209 | ,00 |
| 07/5/2008 | 15,4800 | -2,03% | 15,8000 | 15,8000 | 15,2000 | 6.396 | ,00 |
| 06/5/2008 | 15,8000 | 2,33% | 14,4800 | 15,8000 | 14,4800 | 1.405 | ,00 |
| 05/5/2008 | 15,4400 | 2,93% | 15,1600 | 15,8800 | 15,1600 | 1.798 | ,00 |
| 02/5/2008 | 15,0000 | -0,53% | 15,1200 | 15,1200 | 15,0000 | 8.331 | ,00 |
| 30/4/2008 | 15,0800 | 0,27% | 15,0400 | 15,3600 | 15,0000 | 6.076 | ,00 |
| 29/4/2008 | 15,0400 | 1,08% | 14,9200 | 15,0400 | 14,8800 | 2.165 | ,00 |
| 24/4/2008 | 14,8800 | 1,92% | 14,6000 | 14,8800 | 14,6000 | 325 | ,00 |
| 23/4/2008 | 14,6000 | 0,00% | 14,6000 | 14,9600 | 14,6000 | 1.170 | ,00 |
| 22/4/2008 | 14,6000 | -0,82% | 14,7200 | 14,7200 | 14,4000 | 4.679 | ,00 |
| 21/4/2008 | 14,7200 | 0,00% | 15,3200 | 15,3200 | 14,5200 | 4.750 | ,00 |
| 18/4/2008 | 14,7200 | 1,94% | 14,7200 | 14,9200 | 14,4400 | 9.454 | ,00 |
| 17/4/2008 | 14,4400 | 0,00% | 14,4000 | 14,7200 | 14,4000 | 4.270 | ,00 |
| 16/4/2008 | 14,4400 | 0,28% | 14,4000 | 14,7600 | 14,2000 | 2.390 | ,00 |
| 15/4/2008 | 14,4000 | -8,86% | 16,0000 | 16,0000 | 14,4000 | 11.456 | ,00 |
| 14/4/2008 | 15,8000 | 1,28% | 15,4000 | 15,8800 | 15,2400 | 191.226 | ,00 |
| 11/4/2008 | 15,6000 | -1,27% | 15,8000 | 15,9600 | 15,4800 | 2.855 | ,00 |
| 10/4/2008 | 15,8000 | -1,25% | 16,0000 | 16,0000 | 15,8000 | 27.170 | ,00 |
| 09/4/2008 | 16,0000 | -1,23% | 16,4000 | 16,7200 | 15,8400 | 2.936 | ,00 |
| 08/4/2008 | 16,2000 | -1,22% | 16,4000 | 16,4000 | 16,0400 | 3.013 | ,00 |
| 07/4/2008 | 16,4000 | -1,20% | 16,5200 | 16,5200 | 16,4000 | 3.351 | ,00 |
| 04/4/2008 | 16,6000 | -1,19% | 16,6000 | 16,6000 | 16,3200 | 6.270 | ,00 |
| 03/4/2008 | 16,8000 | -1,18% | 16,9200 | 16,9600 | 16,6000 | 2.286 | ,00 |
| 02/4/2008 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 16,9600 | 5.524 | ,00 |
| 01/4/2008 | 16,8000 | -1,18% | 17,0000 | 17,0000 | 16,6000 | 8.542 | ,00 |
| 31/3/2008 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 1.250 | ,00 |
| 28/3/2008 | 17,0000 | -0,93% | 17,1600 | 17,1600 | 16,9600 | 2.350 | ,00 |
| 27/3/2008 | 17,1600 | -0,23% | 17,2000 | 17,2000 | 17,0000 | 2.100 | ,00 |
| 26/3/2008 | 17,2000 | 2,38% | 17,2000 | 17,3600 | 17,0000 | 1.341 | ,00 |
| 20/3/2008 | 16,8000 | 1,20% | 17,0000 | 17,0000 | 16,6000 | 332.425 | ,00 |
| 19/3/2008 | 16,6000 | 2,47% | 17,2000 | 17,2000 | 16,6000 | 144.131 | ,00 |
| 18/3/2008 | 16,2000 | 2,53% | 15,7600 | 16,2000 | 15,7600 | 2.400 | ,00 |
| 17/3/2008 | 15,8000 | -2,47% | 16,2000 | 16,2000 | 15,8000 | 4.149 | ,00 |
| 14/3/2008 | 16,2000 | 0,00% | 16,2000 | 16,5600 | 16,2000 | 3.070 | ,00 |
| 13/3/2008 | 16,2000 | -2,41% | 16,4400 | 16,4400 | 16,0000 | 8.296 | ,00 |
| 12/3/2008 | 16,6000 | -2,12% | 16,9600 | 17,0000 | 16,4000 | 9.173 | ,00 |
| 11/3/2008 | 16,9600 | -0,24% | 16,9600 | 17,0000 | 16,8000 | 2.805 | ,00 |
| 07/3/2008 | 17,0000 | -2,30% | 17,4000 | 17,4000 | 16,4800 | 27.816 | ,00 |
| 06/3/2008 | 17,4000 | -1,14% | 17,6000 | 18,0000 | 17,4000 | 7.228 | ,00 |
| 03/3/2008 | 17,6000 | -2,22% | 18,0000 | 18,0000 | 17,6000 | 1.815 | ,00 |
| 29/2/2008 | 18,0000 | 0,00% | 18,0000 | 18,1600 | 17,6400 | 9.543 | ,00 |
| 28/2/2008 | 18,0000 | -0,22% | 18,4000 | 18,8000 | 17,7200 | 4.564 | ,00 |
| 27/2/2008 | 18,0400 | -2,17% | 18,4000 | 18,4800 | 18,0400 | 7.115 | ,00 |
| 26/2/2008 | 18,4400 | 0,44% | 18,3600 | 18,6800 | 18,2000 | 9.316 | ,00 |
| 25/2/2008 | 18,3600 | -4,97% | 19,2800 | 19,3200 | 18,3600 | 13.540 | ,00 |
| 22/2/2008 | 19,3200 | -1,02% | 19,4400 | 19,4400 | 19,2000 | 2.013 | ,00 |
| 21/2/2008 | 19,5200 | -0,61% | 19,6400 | 19,6400 | 19,2800 | 3.266 | ,00 |
| 20/2/2008 | 19,6400 | -1,21% | 19,7200 | 19,7200 | 19,4400 | 3.259 | ,00 |
| 19/2/2008 | 19,8800 | 1,64% | 19,5600 | 19,8800 | 19,5600 | 901 | ,00 |
| 18/2/2008 | 19,5600 | 0,00% | 19,5600 | 19,5600 | 19,2000 | 2.141 | ,00 |
| 15/2/2008 | 19,5600 | -0,20% | 19,5600 | 19,8000 | 19,2800 | 4.705 | ,00 |
| 14/2/2008 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,2400 | 3.021 | ,00 |
| 13/2/2008 | 19,6000 | 0,00% | 19,5200 | 19,6000 | 19,5200 | 1.207 | ,00 |
| 12/2/2008 | 19,6000 | 1,03% | 19,5600 | 19,6000 | 19,0000 | 6.800 | ,00 |
| 11/2/2008 | 19,4000 | -0,82% | 19,6000 | 19,6000 | 19,0400 | 1.926 | ,00 |
| 08/2/2008 | 19,5600 | -0,20% | 19,6000 | 19,6000 | 19,2000 | 14.650 | ,00 |
| 07/2/2008 | 19,6000 | 3,16% | 19,4000 | 19,6000 | 18,9200 | 2.654 | ,00 |
| 06/2/2008 | 19,0000 | -3,06% | 16,8400 | 19,5600 | 16,8400 | 21.612 | ,00 |
| 05/2/2008 | 19,6000 | 0,00% | 19,5600 | 19,6000 | 19,5600 | 1.000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 0,0450 | 3.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| MTLN | 44,2400 | 3,85 % | 1,6400 | 280.787 |
| ΕΛΧΑ | 3,2400 | 3,51 % | 0,1100 | 144.396 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.188 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.185 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 101.132.130 |
| ΠΕΙΡ | 6,6900 | -2,02 % | -0,1380 | 23.296.126 |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | -0,0460 | 15.451.107 |
| ΕΤΕ | 12,6950 | 0,12 % | 0,0150 | 15.249.959 |
| MTLN | 44,2400 | 3,85 % | 1,6400 | 12.270.033 |
| ΑΛΦΑ | 3,4480 | -0,78 % | -0,0270 | 11.484.882 |
| ΜΠΕΛΑ | 27,4200 | -0,36 % | -0,1000 | 6.470.886 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.431.495 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.796.186 |
| ΔΕΗ | 15,1800 | -0,13 % | -0,0200 | 2.635.616 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.356.570 | 101,13εκ. |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | 4.723.703 | 15,45εκ. |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.486.976 | 23,30εκ. |
| ΑΛΦΑ | 3,4480 | -0,78 % | 3.353.100 | 11,48εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.338.927 | 1,49εκ. |
| ΕΤΕ | 12,6950 | 0,12 % | 1.206.918 | 15,25εκ. |
| CREDIA | 1,4640 | 0,14 % | 364.396 | 528,4χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 350.684 | 2,80εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,2400 | 3,85 % | 280.787 | 12,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.356.570 | 4,37 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.188 | 0,44 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 0,43 % |
| ΒΙΟΣΚ | 3,1900 | 0,95 % | 67.682 | 0,39 % |
| ΣΠΙ | 0,6020 | -0,33 % | 33.045 | 0,31 % |
| ΕΚΤΕΡ | 3,1000 | 1,31 % | 76.469 | 0,28 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.486.976 | 0,28 % |
| ONYX | 2,2400 | -3,45 % | 166.594 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 3.408 | 7,25 % |
| ΙΑΤΡ | 1,8400 | -3,16 % | 17.797 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 93.135 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΛΧΑ | 3,2400 | 3,51 % | 144.396 | 4,63 % |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | 4.723.703 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|