| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,6000 | -7,88 % | -0,6500 | 2.070 |
| ΧΑΙΔΕ | 0,9600 | -5,88 % | -0,0600 | 17 |
| ΠΡΔ | 0,5400 | -5,26 % | -0,0300 | 54.543 |
| ΑΤΕΚ | 1,8100 | -4,74 % | -0,0900 | 4.566 |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | -0,1050 | 207.623 |
| ΦΡΙΓΟ | 0,4980 | -4,23 % | -0,0220 | 229.208 |
| ΚΟΡΔΕ | 0,4690 | -3,10 % | -0,0150 | 24.265 |
| ΟΛΥΜΠ | 2,4500 | -2,78 % | -0,0700 | 22.318 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΔΑΑ | 10,0800 | -2,61 % | -0,2700 | 256.956 |
Συνεχης ενημερωση
Α.ΖΟΡΠΑΣ & ΥΟΙ ΔΗΜ. (ΖΟΡΠ)
0,0525 €
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 |
|---|---|---|---|---|---|---|---|
| 28/5/2008 | 2,7000 | 0,00% | 2,5100 | 2,7000 | 2,5100 | 7 | 17,76 |
| 23/5/2008 | 2,7000 | 0,37% | 2,5200 | 2,7000 | 2,5200 | 510 | 1.287,00 |
| 22/5/2008 | 2,6900 | 0,00% | 2,4500 | 2,6900 | 2,4500 | 6.815 | 17.172,79 |
| 21/5/2008 | 2,6900 | 0,00% | 2,5000 | 2,6900 | 2,5000 | 4.911 | 12.279,59 |
| 19/5/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 100 | 269,00 |
| 16/5/2008 | 2,6900 | 1,51% | 2,4000 | 2,6900 | 2,4000 | 11 | 26,69 |
| 15/5/2008 | 2,6500 | -1,49% | 2,4400 | 2,6500 | 2,4400 | 56 | 137,69 |
| 14/5/2008 | 2,6900 | -3,93% | 2,6200 | 2,6900 | 2,6200 | 201 | 526,00 |
| 12/5/2008 | 2,8000 | 6,06% | 2,8000 | 2,8000 | 2,8000 | 100 | 280,00 |
| 09/5/2008 | 2,6400 | -0,38% | 2,9100 | 2,9100 | 2,6000 | 5.110 | 13.317,40 |
| 08/5/2008 | 2,6500 | 1,92% | 2,7000 | 2,8600 | 2,4000 | 2.680 | 7.238,00 |
| 05/5/2008 | 2,6000 | 1,56% | 2,3100 | 2,6000 | 2,3100 | 7.241 | 17.420,20 |
| 02/5/2008 | 2,5600 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 3.885 | 9.923,20 |
| 30/4/2008 | 2,5600 | -1,54% | 2,5600 | 2,5600 | 2,5600 | 100 | 256,00 |
| 24/4/2008 | 2,6000 | -2,26% | 2,6000 | 2,6000 | 2,6000 | 5 | 13,00 |
| 22/4/2008 | 2,6600 | 1,14% | 2,6600 | 2,6600 | 2,6600 | 10 | 26,60 |
| 21/4/2008 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | 250 | 657,00 |
| 18/4/2008 | 2,6300 | 5,20% | 2,4200 | 2,6300 | 2,4200 | 3.034 | 7.887,98 |
| 17/4/2008 | 2,5000 | 1,63% | 2,5000 | 2,5000 | 2,5000 | 3.500 | 8.750,00 |
| 16/4/2008 | 2,4600 | -1,60% | 2,5000 | 2,5000 | 2,4600 | 1.400 | 3.470,00 |
| 15/4/2008 | 2,5000 | -9,09% | 2,5000 | 2,7000 | 2,5000 | 430.525 | 1.199.021,65 |
| 14/4/2008 | 2,7500 | -6,46% | 2,9800 | 2,9800 | 2,7500 | 420.775 | 1.157.140,45 |
| 11/4/2008 | 2,9400 | 3,52% | 2,7600 | 2,9400 | 2,7400 | 8.100 | 22.374,00 |
| 10/4/2008 | 2,8400 | 3,27% | 2,5000 | 2,8400 | 2,5000 | 40 | 103,40 |
| 02/4/2008 | 2,7500 | 0,00% | 2,7400 | 2,7500 | 2,7400 | 500 | 1.374,00 |
| 31/3/2008 | 2,7500 | 5,77% | 2,5000 | 2,7500 | 2,5000 | 3.720 | 9.874,75 |
| 28/3/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 3.000 | 7.800,00 |
| 27/3/2008 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 805 | 2.093,00 |
| 18/3/2008 | 2,5800 | 5,74% | 2,4500 | 2,5800 | 2,2000 | 5.100 | 11.757,50 |
| 17/3/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 1.000 | 2.440,00 |
| 06/3/2008 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 200 | 488,00 |
| 04/3/2008 | 2,4200 | -3,20% | 2,4200 | 2,4200 | 2,4000 | 2.090 | 5.041,80 |
| 29/2/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.000 | 2.500,00 |
| 26/2/2008 | 2,5000 | -3,10% | 2,5000 | 2,5000 | 2,5000 | 70 | 175,00 |
| 25/2/2008 | 2,5800 | -0,77% | 2,5800 | 2,5800 | 2,5800 | 100 | 258,00 |
| 30/1/2008 | 2,6000 | -3,70% | 2,6900 | 2,6900 | 2,5200 | 4.500 | 1.175.500,00 |
| 29/1/2008 | 2,7000 | 7,14% | 2,5000 | 2,7000 | 2,5000 | 4.186 | 1.046.720,00 |
| 21/1/2008 | 2,5200 | 0,80% | 2,5000 | 2,5200 | 2,5000 | 41.029 | 10.257.300,00 |
| 17/1/2008 | 2,5000 | 0,00% | 2,4000 | 2,5400 | 2,4000 | 12.248 | 3.056.700,00 |
| 16/1/2008 | 2,5000 | -1,57% | 2,3000 | 2,5000 | 2,3000 | 1.100 | 2.730,00 |
| 15/1/2008 | 2,5400 | 0,00% | 2,5500 | 2,5500 | 2,5400 | 1.300 | 330.500,00 |
| 14/1/2008 | 2,5400 | 0,79% | 2,5400 | 2,5400 | 2,5400 | 1.000 | 2.540,00 |
| 11/1/2008 | 2,5200 | 0,80% | 2,5000 | 2,5200 | 2,5000 | 12.470 | 919.900,00 |
| 10/1/2008 | 2,5000 | 0,00% | 2,5400 | 2,5400 | 2,5000 | 2.750 | 692.700,00 |
| 09/1/2008 | 2,5000 | -1,57% | 2,5200 | 2,5400 | 2,5000 | 3.025 | 7.622,50 |
| 08/1/2008 | 2,5400 | ∞% | 2,5400 | 2,5400 | 2,5400 | 1.000 | 2.540,00 |
| 07/1/2008 | 0,0000 | -100,00% | 2,5000 | 0,0000 | 2,5000 | 3.392 | 8.498,00 |
| 28/12/2007 | 2,5000 | -0,40% | 2,5000 | 2,5000 | 2,4600 | 165.039 | 41.061.850,00 |
| 21/12/2007 | 2,5100 | 0,40% | 2,5100 | 2,5100 | 2,5100 | 1.000 | 251.000,00 |
| 19/12/2007 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.000 | 2.500,00 |
| 13/12/2007 | 2,5000 | 0,40% | 2,4900 | 2,5000 | 2,4900 | 1.100 | 2.739,45 |
| 11/12/2007 | 2,4900 | 1,63% | 2,4900 | 2,4900 | 2,4900 | 1.656 | 4.123,44 |
| 07/12/2007 | 2,4500 | 0,82% | 2,4500 | 2,4500 | 2,4500 | 1.000 | 245.000,00 |
| 06/12/2007 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 1.000 | 2.430,00 |
| 05/12/2007 | 2,4300 | 0,00% | 2,3000 | 2,4300 | 2,3000 | 6.651 | 1.564.193,00 |
| 04/12/2007 | 2,4300 | 1,25% | 2,4300 | 2,4300 | 2,4300 | 2.000 | 4.860,00 |
| 03/12/2007 | 2,4000 | -1,64% | 2,4500 | 2,4500 | 2,4000 | 11.000 | 26.580,00 |
| 30/11/2007 | 2,4400 | 1,67% | 2,4600 | 2,4600 | 2,4000 | 1.194 | 2.902,60 |
| 29/11/2007 | 2,4000 | -2,83% | 2,4000 | 2,4000 | 2,4000 | 210 | 504,00 |
| 28/11/2007 | 2,4700 | -0,80% | 2,4700 | 2,4700 | 2,4700 | 50 | 123,50 |
| 27/11/2007 | 2,4900 | 3,32% | 2,4900 | 2,4900 | 2,4900 | 1.000 | 2.490,00 |
| 26/11/2007 | 2,4100 | -5,12% | 2,5400 | 2,5400 | 2,4100 | 2.000 | 4.950,00 |
| 23/11/2007 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 1.000 | 2.540,00 |
| 22/11/2007 | 2,5400 | 4,53% | 2,5000 | 2,5400 | 2,3700 | 6.251 | 15.405,55 |
| 21/11/2007 | 2,4300 | -4,33% | 2,5400 | 2,5400 | 2,4300 | 1.010 | 2.564,00 |
| 14/11/2007 | 2,5400 | ∞% | 2,5200 | 2,5400 | 2,5000 | 15.898 | 40.085,00 |
| 13/11/2007 | 0,0000 | NaN% | 2,5200 | 0,0000 | 2,4800 | 10.000 | 2.509.000,00 |
| 12/11/2007 | 0,0000 | -100,00% | 2,4900 | 0,0000 | 2,4900 | 4.000 | 10.080,00 |
| 08/11/2007 | 2,7000 | 8,87% | 2,7000 | 2,7000 | 2,7000 | 1 | 3,00 |
| 06/11/2007 | 2,4800 | 0,00% | 2,4800 | 2,5000 | 2,4800 | 11.000 | 27.300,00 |
| 05/11/2007 | 2,4800 | -1,59% | 2,4800 | 2,4800 | 2,4800 | 1.000 | 2.480,00 |
| 02/11/2007 | 2,5200 | 0,00% | 2,5000 | 0,0000 | 2,5000 | 6.426 | 16.145,52 |
| 31/10/2007 | 2,5200 | -1,56% | 2,4500 | 2,5200 | 2,4500 | 103 | 259,00 |
| 29/10/2007 | 2,5600 | -1,54% | 2,5000 | 2,5600 | 2,5000 | 1.500 | 3.807,00 |
| 19/10/2007 | 2,6000 | 0,00% | 2,5700 | 2,6000 | 2,5700 | 8.500 | 21.970,00 |
| 16/10/2007 | 2,6000 | 1,17% | 2,5200 | 2,6000 | 2,5200 | 1.961 | 4.942,40 |
| 11/10/2007 | 2,5700 | 1,98% | 2,5700 | 2,5700 | 2,5700 | 1.000 | 2.570,00 |
| 10/10/2007 | 2,5200 | -1,56% | 2,5200 | 2,5200 | 2,5200 | 1.948 | 4.909,00 |
| 08/10/2007 | 2,5600 | -1,54% | 2,5600 | 2,5600 | 2,5600 | 3.977 | 10.181,00 |
| 05/10/2007 | 2,6000 | 1,96% | 2,6000 | 2,6000 | 2,6000 | 500 | 1.300,00 |
| 03/10/2007 | 2,5500 | -1,92% | 2,5500 | 2,5500 | 2,5500 | 5.000 | 12.750,25 |
| 28/9/2007 | 2,6000 | 4,00% | 2,5000 | 2,6000 | 2,5000 | 1.950 | 4.975,50 |
| 26/9/2007 | 2,5000 | 3,73% | 2,5000 | 2,5000 | 2,5000 | 50 | 125,00 |
| 25/9/2007 | 2,4100 | -1,63% | 2,4200 | 2,4200 | 2,4000 | 3.608 | 8.705,26 |
| 24/9/2007 | 2,4500 | -2,00% | 2,4200 | 2,4500 | 2,4200 | 4.000 | 9.740,00 |
| 19/9/2007 | 2,5000 | -0,40% | 2,5100 | 2,5100 | 2,5000 | 3.200 | 8.020,00 |
| 17/9/2007 | 2,5100 | -0,40% | 0,0000 | 0,0000 | 2,5100 | 3.000 | 7.560,00 |
| 14/9/2007 | 2,5200 | -0,79% | 2,5400 | 2,5500 | 2,5200 | 3.497 | 8.867,71 |
| 13/9/2007 | 2,5400 | ∞% | 2,5400 | 2,5400 | 2,5400 | 300 | 762,00 |
| 11/9/2007 | 0,0000 | -100,00% | 2,5400 | 2,5400 | 0,0000 | 600 | 1.519,00 |
| 10/9/2007 | 2,5400 | -0,78% | 2,5400 | 2,5400 | 2,5400 | 900 | 2.286,00 |
| 07/9/2007 | 2,5600 | 0,79% | 2,5400 | 2,5600 | 2,5400 | 103 | 264,00 |
| 05/9/2007 | 2,5400 | -0,39% | 2,5500 | 2,5500 | 2,5400 | 2.497 | 6.352,38 |
| 30/8/2007 | 2,5500 | 0,39% | 2,5500 | 2,5500 | 2,5500 | 9.000 | 22.950,00 |
| 29/8/2007 | 2,5400 | -0,39% | 2,5400 | 2,5400 | 2,5400 | 1.300 | 3.302,30 |
| 28/8/2007 | 2,5500 | 0,39% | 2,5500 | 2,5500 | 2,5500 | 3.000 | 7.650,00 |
| 27/8/2007 | 2,5400 | -2,31% | 2,6000 | 2,6000 | 2,5400 | 3.600 | 9.202,00 |
| 24/8/2007 | 2,6000 | -0,76% | 2,5900 | 2,6100 | 2,5900 | 22.231 | 57.776,00 |
| 23/8/2007 | 2,6200 | 1,95% | 2,5800 | 2,6200 | 2,5200 | 22.645 | 58.527,80 |
| 22/8/2007 | 2,5700 | 3,63% | 2,5500 | 2,5800 | 2,5400 | 18.390 | 47.066,20 |
| 21/8/2007 | 2,4800 | -0,40% | 2,4800 | 2,4800 | 2,4800 | 792 | 1.964,00 |
| 20/8/2007 | 2,4900 | 1,63% | 2,4800 | 2,5100 | 2,4800 | 17.186 | 42.727,64 |
| 17/8/2007 | 2,4500 | -2,00% | 2,4500 | 2,4500 | 2,4500 | 1.567 | 3.839,15 |
| 14/8/2007 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 250 | 625,00 |
| 13/8/2007 | 2,5000 | -1,96% | 2,5000 | 2,5000 | 2,5000 | 200 | 500,00 |
| 10/8/2007 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 250 | 638,00 |
| 09/8/2007 | 2,5500 | 0,00% | 2,4200 | 2,5500 | 2,4200 | 15 | 37,50 |
| 08/8/2007 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 630 | 1.607,00 |
| 02/8/2007 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 2.105 | 5.368,00 |
| 01/8/2007 | 2,5500 | 0,00% | 2,5400 | 2,5500 | 2,5400 | 16.731 | 42.607,65 |
| 31/7/2007 | 2,5500 | 0,39% | 2,5500 | 2,5500 | 2,5500 | 11.921 | 30.399,00 |
| 30/7/2007 | 2,5400 | ∞% | 2,5400 | 2,5500 | 2,5400 | 21.190 | 53.825,00 |
| 27/7/2007 | 0,0000 | -100,00% | 0,0000 | 0,0000 | 2,5200 | 29.720 | 75.161,60 |
| 26/7/2007 | 2,5500 | -0,39% | 2,5500 | 2,5600 | 2,5500 | 14.378 | 36.674,16 |
| 24/7/2007 | 2,5600 | 0,39% | 2,5500 | 2,5600 | 2,5500 | 18.442 | 47.037,20 |
| 23/7/2007 | 2,5500 | -0,39% | 2,5500 | 2,5500 | 2,5500 | 21.558 | 54.973,00 |
| 20/7/2007 | 2,5600 | 0,39% | 2,5600 | 2,5600 | 2,5600 | 10.750 | 27.520,00 |
| 19/7/2007 | 2,5500 | 0,00% | 2,5600 | 2,5600 | 2,5500 | 5.005 | 12.763,75 |
| 18/7/2007 | 2,5500 | -1,92% | 2,5500 | 2,5500 | 2,5500 | 3.000 | ,00 |
| 17/7/2007 | 2,6000 | 1,17% | 2,6000 | 2,6600 | 2,6000 | 9.935 | 25.842,00 |
| 16/7/2007 | 2,5700 | 0,78% | 2,5500 | 2,5700 | 2,5200 | 10.040 | 25.670,16 |
| 13/7/2007 | 2,5500 | -2,67% | 2,5500 | 2,5500 | 2,5500 | 49 | 125,00 |
| 12/7/2007 | 2,6200 | 0,00% | 2,6000 | 2,6200 | 2,5800 | 6.814 | 17.616,00 |
| 11/7/2007 | 2,6200 | -1,50% | 2,6400 | 2,6400 | 2,6200 | 1.867 | 4.908,80 |
| 10/7/2007 | 2,6600 | -1,12% | 2,7000 | 2,7000 | 2,6600 | 2.863 | 7.695,58 |
| 06/7/2007 | 2,6900 | 0,37% | 2,6900 | 2,6900 | 2,6900 | 1 | 3,00 |
| 05/7/2007 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6400 | 2.457 | 6.514,32 |
| 04/7/2007 | 2,6800 | 1,52% | 2,7000 | 2,7000 | 2,6400 | 4.047 | 10.759,52 |
| 03/7/2007 | 2,6400 | -1,49% | 2,6800 | 2,6800 | 2,6400 | 8.998 | 23.945,00 |
| 02/7/2007 | 2,6800 | -0,74% | 2,6200 | 2,6800 | 2,6200 | 9.852 | 25.967,94 |
| 29/6/2007 | 2,7000 | 3,85% | 2,5500 | 2,7000 | 2,5500 | 17.200 | 45.085,43 |
| 28/6/2007 | 2,6000 | 1,96% | 2,5500 | 2,6000 | 2,5400 | 10.681 | 27.195,70 |
| 26/6/2007 | 2,5500 | -0,39% | 2,5500 | 2,5500 | 2,5500 | 6.200 | 15.810,00 |
| 25/6/2007 | 2,5600 | 2,40% | 2,5500 | 2,5600 | 2,5000 | 38.085 | 95.950,00 |
| 22/6/2007 | 2,5000 | 2,04% | 2,5000 | 2,5000 | 2,5000 | 6.000 | 15.000,00 |
| 20/6/2007 | 2,4500 | -2,00% | 2,4500 | 2,4500 | 2,4500 | 1.000 | 2.450,00 |
| 19/6/2007 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 5.419 | 13.548,00 |
| 15/6/2007 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 6.000 | 15.000,00 |
| 14/6/2007 | 2,5000 | 0,81% | 2,5100 | 2,5100 | 2,5000 | 9.601 | 24.010,00 |
| 08/6/2007 | 2,4800 | 3,33% | 2,4800 | 2,4800 | 2,4800 | 6.625 | 16.430,00 |
| 07/6/2007 | 2,4000 | 1,69% | 2,4000 | 2,4000 | 2,4000 | 650 | 1.560,00 |
| 06/6/2007 | 2,3600 | -7,45% | 2,3700 | 2,3700 | 2,3600 | 750 | 1.771,00 |
| 05/6/2007 | 2,5500 | 3,66% | 2,4500 | 2,5500 | 2,4500 | 8.819 | 22.127,00 |
| 01/6/2007 | 2,4600 | 3,80% | 2,3800 | 2,4600 | 2,3100 | 7.069 | 15.966,39 |
| 31/5/2007 | 2,3700 | -2,07% | 2,3700 | 2,3700 | 2,3700 | 500 | 1.185,00 |
| 30/5/2007 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 1.800 | 4.356,00 |
| 29/5/2007 | 2,4200 | 0,83% | 2,3700 | 2,4200 | 2,3700 | 3.000 | 7.210,00 |
| 23/5/2007 | 2,4000 | 0,84% | 2,4200 | 2,4500 | 2,4000 | 4.931 | 11.859,20 |
| 18/5/2007 | 2,3800 | -4,80% | 2,3500 | 2,4500 | 2,3500 | 7.500 | 18.116,40 |
| 16/5/2007 | 2,5000 | 0,00% | 2,4800 | 2,5000 | 2,3000 | 103.000 | 237.380,00 |
| 15/5/2007 | 2,5000 | 0,40% | 2,5000 | 2,5000 | 2,5000 | 21.410 | 53.525,00 |
| 14/5/2007 | 2,4900 | -1,97% | 2,5000 | 2,5000 | 2,4800 | 31.612 | 78.993,00 |
| 11/5/2007 | 2,5400 | 1,60% | 2,5100 | 2,5400 | 2,5100 | 5.100 | 12.924,00 |
| 10/5/2007 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 94.621 | 236.552,50 |
| 09/5/2007 | 2,5000 | -2,34% | 2,5000 | 2,5000 | 2,5000 | 37.780 | 94.450,00 |
| 08/5/2007 | 2,5600 | 2,40% | 2,5800 | 2,5800 | 2,5600 | 600 | 1.546,00 |
| 07/5/2007 | 2,5000 | 0,00% | 2,5500 | 2,5500 | 2,5000 | 5.200 | 13.016,50 |
| 04/5/2007 | 2,5000 | -1,96% | 2,4900 | 2,5500 | 2,4900 | 9.605 | 24.487,00 |
| 03/5/2007 | 2,5500 | -2,30% | 0,0000 | 2,5500 | 0,0000 | 8.900 | 22.557,00 |
| 02/5/2007 | 2,6100 | -0,76% | 2,6100 | 2,6100 | 2,6100 | 100 | ,00 |
| 30/4/2007 | 2,6300 | 6,05% | 2,4800 | 2,6300 | 2,4800 | 24.603 | 5.079.045,00 |
| 27/4/2007 | 2,4800 | 2,06% | 2,4500 | 2,5000 | 2,4500 | 36.085 | 89.907,00 |
| 26/4/2007 | 2,4300 | -1,22% | 2,4500 | 2,4500 | 2,4300 | 736 | 1.790,00 |
| 25/4/2007 | 2,4600 | 0,41% | 2,4500 | 2,4600 | 2,4500 | 5.620 | 13.804,00 |
| 24/4/2007 | 2,4500 | 2,08% | 2,4300 | 2,4500 | 2,4300 | 9.544 | 23.331,52 |
| 23/4/2007 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 4.330 | 10.392,00 |
| 20/4/2007 | 2,4200 | 1,26% | 2,4100 | 2,4200 | 2,4100 | 2.200 | 5.314,00 |
| 19/4/2007 | 2,3900 | 3,46% | 2,3500 | 2,4300 | 2,3500 | 128.476 | 303.185,00 |
| 18/4/2007 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 1.400 | 3.234,00 |
| 17/4/2007 | 2,3100 | 0,43% | 2,3100 | 2,3100 | 2,3100 | 1.000 | 2.310,00 |
| 16/4/2007 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1.444 | 3.321,50 |
| 13/4/2007 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 2.000 | 4.600,00 |
| 12/4/2007 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 3.100 | 7.130,00 |
| 11/4/2007 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,2500 | 1.615 | 3.713,50 |
| 05/4/2007 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1.000 | 2.300,00 |
| 04/4/2007 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1.000 | 2.300,00 |
| 03/4/2007 | 2,3000 | -0,43% | 2,3000 | 2,3000 | 2,3000 | 1.000 | 2.300,00 |
| 30/3/2007 | 2,3100 | 0,43% | 2,2100 | 2,3100 | 2,2000 | 4.500 | 10.250,00 |
| 29/3/2007 | 2,3000 | 1,77% | 2,2700 | 2,3000 | 2,2600 | 9.200 | 21.082,00 |
| 28/3/2007 | 2,2600 | 1,80% | 2,2200 | 2,2600 | 2,2200 | 3.310 | 7.448,00 |
| 27/3/2007 | 2,2200 | 1,83% | 2,2000 | 2,2200 | 2,2000 | 2.650 | 5.868,00 |
| 23/3/2007 | 2,1800 | -1,80% | 2,2000 | 2,2000 | 2,1800 | 4.800 | 10.514,00 |
| 21/3/2007 | 2,2200 | 0,00% | 2,2100 | 2,2200 | 2,2100 | 4.650 | 1.028.605,00 |
| 20/3/2007 | 2,2200 | -0,89% | 2,2200 | 2,2200 | 2,2100 | 3.000 | 6.650,00 |
| 19/3/2007 | 2,2400 | 1,82% | 2,1800 | 2,2400 | 2,1800 | 4.100 | 8.944,00 |
| 16/3/2007 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 5 | 11,00 |
| 15/3/2007 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 1.264 | 2.781,00 |
| 14/3/2007 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1800 | 700 | 1.526,00 |
| 13/3/2007 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 3.150 | 6.930,00 |
| 09/3/2007 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 73 | ,00 |
| 07/3/2007 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 7.750 | 17.050,00 |
| 06/3/2007 | 2,2000 | 0,46% | 2,1900 | 2,2000 | 2,1900 | 500 | 1.096,00 |
| 05/3/2007 | 2,1900 | -0,45% | 2,2000 | 2,2000 | 2,1900 | 5.000 | 10.995,65 |
| 01/3/2007 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 9.300 | 20.460,00 |
| 28/2/2007 | 2,2000 | -2,22% | 2,2100 | 2,2100 | 2,2000 | 9.787 | 21.551,00 |
| 27/2/2007 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 1.000 | 2.250,00 |
| 26/2/2007 | 2,2500 | -0,88% | 2,2500 | 2,2500 | 2,2500 | 2.608 | 5.868,00 |
| 23/2/2007 | 2,2700 | 0,89% | 2,2600 | 2,2700 | 2,2600 | 7.900 | 17.924,00 |
| 22/2/2007 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 2.300 | 5.175,00 |
| 21/2/2007 | 2,2500 | 0,00% | 2,2600 | 2,2600 | 2,2500 | 7.000 | 15.760,00 |
| 16/2/2007 | 2,2500 | -1,75% | 2,2500 | 2,2900 | 2,2500 | 118.715 | 267.117,00 |
| 15/2/2007 | 2,2900 | 1,78% | 2,3300 | 2,3300 | 2,2700 | 405 | 924,00 |
| 14/2/2007 | 2,2500 | -1,75% | 2,2500 | 2,2500 | 2,2500 | 5 | 11,00 |
| 12/2/2007 | 2,2900 | -1,29% | 2,2900 | 2,2900 | 2,2900 | 5.000 | 11.450,00 |
| 09/2/2007 | 2,3200 | 5,45% | 2,2500 | 2,3200 | 2,2500 | 4.400 | 9.981,40 |
| 08/2/2007 | 2,2000 | -3,93% | 2,2000 | 2,2000 | 2,2000 | 658 | 1.448,00 |
| 07/2/2007 | 2,2900 | 0,44% | 2,2900 | 2,2900 | 2,2900 | 2.000 | 4.580,00 |
| 06/2/2007 | 2,2800 | -0,44% | 2,2800 | 2,2800 | 2,2800 | 2.000 | 4.560,00 |
| 05/2/2007 | 2,2900 | 1,78% | 2,2500 | 2,2900 | 2,2500 | 7.825 | 17.646,00 |
| 31/1/2007 | 2,2500 | 2,27% | 2,2500 | 2,2500 | 2,2500 | 8.000 | 18.000,00 |
| 30/1/2007 | 2,2000 | -3,93% | 2,1000 | 2,2900 | 2,1000 | 7.900 | ,00 |
| 29/1/2007 | 2,2900 | -0,43% | 2,2900 | 2,2900 | 2,2900 | 100 | 229,00 |
| 26/1/2007 | 2,3000 | 0,44% | 2,2900 | 2,3000 | 2,2900 | 35.515 | 81.682,30 |
| 25/1/2007 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2600 | 25.000 | 56.951,00 |
| 23/1/2007 | 2,2900 | -1,29% | 2,3100 | 2,3200 | 2,2900 | 2.175 | 5.035,25 |
| 22/1/2007 | 2,3200 | 1,31% | 2,2900 | 2,3200 | 2,2900 | 4.800 | 11.077,00 |
| 19/1/2007 | 2,2900 | -0,43% | 2,2900 | 2,2900 | 2,2900 | 1.900 | 4.351,00 |
| 18/1/2007 | 2,3000 | 0,44% | 2,2900 | 2,3000 | 2,2500 | 8.000 | 18.255,00 |
| 16/1/2007 | 2,2900 | -0,43% | 2,3000 | 2,3000 | 2,2900 | 800 | 1.833,00 |
| 15/1/2007 | 2,3000 | -0,43% | 2,4000 | 2,4000 | 2,3000 | 10.700 | 24.795,00 |
| 12/1/2007 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3000 | 5.550 | 12.790,50 |
| 11/1/2007 | 2,3100 | -0,43% | 2,3100 | 2,3100 | 2,3100 | 5.500 | 12.705,00 |
| 08/1/2007 | 2,3200 | -2,11% | 2,3200 | 2,3200 | 2,3200 | 1.550 | 3.596,00 |
| 05/1/2007 | 2,3700 | 2,16% | 2,3300 | 2,3700 | 2,3000 | 5.500 | 12.827,08 |
| 04/1/2007 | 2,3200 | -4,92% | 2,3500 | 2,3500 | 2,3200 | 646 | 1.514,00 |
| 29/12/2006 | 2,4400 | 1,67% | 2,4000 | 2,4400 | 2,4000 | 8.900 | 21.500,00 |
| 28/12/2006 | 2,4000 | 3,45% | 2,3700 | 2,4000 | 2,3700 | 15.254 | 36.446,06 |
| 22/12/2006 | 2,3200 | 0,43% | 2,3100 | 2,3200 | 2,3100 | 1.100 | 4.344,00 |
| 21/12/2006 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 780 | 1.802,30 |
| 20/12/2006 | 2,3100 | -1,70% | 2,3200 | 2,3200 | 2,3100 | 3.000 | 6.950,00 |
| 19/12/2006 | 2,3500 | -1,26% | 2,3800 | 2,3800 | 2,3000 | 181.050 | 424.998,00 |
| 15/12/2006 | 2,3800 | 1,28% | 2,3200 | 2,3800 | 2,3000 | 32.100 | ,00 |
| 14/12/2006 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 3.310 | ,00 |
| 13/12/2006 | 2,3500 | 0,00% | 2,3000 | 2,3500 | 2,3000 | 46.344 | ,00 |
| 12/12/2006 | 2,3500 | 2,17% | 2,3500 | 2,3500 | 2,3400 | 28.520 | ,00 |
| 11/12/2006 | 2,3000 | -2,13% | 2,3500 | 2,3500 | 2,2800 | 182.813 | ,00 |
| 08/12/2006 | 2,3500 | -2,08% | 2,3500 | 2,3500 | 2,3500 | 12.010 | ,00 |
| 07/12/2006 | 2,4000 | 2,13% | 2,3500 | 2,4000 | 2,3500 | 14.374 | ,00 |
| 06/12/2006 | 2,3500 | -2,08% | 2,3800 | 2,3800 | 2,3500 | 15.425 | ,00 |
| 05/12/2006 | 2,4000 | 2,13% | 2,4000 | 2,4000 | 2,4000 | 7.500 | ,00 |
| 04/12/2006 | 2,3500 | 0,00% | 2,3500 | 2,4500 | 2,3500 | 287.665 | ,00 |
| 30/11/2006 | 2,3500 | 1,29% | 2,3900 | 2,3900 | 2,3000 | 15.326 | ,00 |
| 29/11/2006 | 2,3200 | 0,87% | 2,3100 | 2,3200 | 2,3100 | 4.723 | ,00 |
| 28/11/2006 | 2,3000 | -2,13% | 2,3500 | 2,3500 | 2,3000 | 5.700 | ,00 |
| 24/11/2006 | 2,3500 | -0,84% | 2,3500 | 2,3500 | 2,3500 | 4.760 | ,00 |
| 23/11/2006 | 2,3700 | -2,47% | 2,4000 | 2,4000 | 2,3600 | 11.090 | ,00 |
| 22/11/2006 | 2,4300 | 1,25% | 2,4000 | 2,4500 | 2,4000 | 5.750 | ,00 |
| 21/11/2006 | 2,4000 | 4,35% | 2,2600 | 2,4200 | 2,2600 | 18.440 | ,00 |
| 20/11/2006 | 2,3000 | -0,43% | 2,3000 | 2,3100 | 2,3000 | 8.715 | ,00 |
| 17/11/2006 | 2,3100 | -1,70% | 2,3500 | 2,3500 | 2,3100 | 2.060 | ,00 |
| 16/11/2006 | 2,3500 | -1,67% | 2,3800 | 2,3800 | 2,3000 | 27.338 | ,00 |
| 15/11/2006 | 2,3900 | -1,65% | 2,4000 | 2,4000 | 2,3500 | 2.787 | ,00 |
| 14/11/2006 | 2,4300 | 1,25% | 2,4000 | 2,4300 | 2,4000 | 200 | ,00 |
| 13/11/2006 | 2,4000 | -2,04% | 2,4000 | 2,4000 | 2,4000 | 41.000 | ,00 |
| 09/11/2006 | 2,4500 | 5,15% | 2,3300 | 2,4700 | 2,3300 | 42.020 | ,00 |
| 08/11/2006 | 2,3300 | 0,43% | 2,3600 | 2,3600 | 2,3300 | 207.980 | ,00 |
| 07/11/2006 | 2,3200 | -1,69% | 2,3100 | 2,3500 | 2,3100 | 1.025 | ,00 |
| 06/11/2006 | 2,3600 | 1,29% | 2,3100 | 2,3600 | 2,3100 | 3.600 | ,00 |
| 03/11/2006 | 2,3300 | -0,85% | 2,2800 | 2,3300 | 2,2800 | 2.550 | ,00 |
| 02/11/2006 | 2,3500 | 5,86% | 2,2600 | 2,3500 | 2,2500 | 7.510 | ,00 |
| 01/11/2006 | 2,2200 | 0,00% | 2,2200 | 2,2500 | 2,2000 | 44.963 | ,00 |
| 31/10/2006 | 2,2200 | 5,71% | 2,1300 | 2,2400 | 2,1300 | 19.500 | ,00 |
| 30/10/2006 | 2,1000 | 0,00% | 2,1300 | 2,1300 | 2,1000 | 3.520 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,5000 | 5,04 % | 0,1200 | 4.972 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| CENER | 11,7800 | 4,43 % | 0,5000 | 361.089 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.259 |
| ΦΟΥΝΤΛ | 0,8600 | 3,12 % | 0,0260 | 17.600 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 215.240 |
| ΙΑΤΡ | 2,2400 | 1,82 % | 0,0400 | 16.292 |
| ΠΑΙΡ | 1,1250 | 1,81 % | 0,0200 | 82 |
| ΤΡΕΣΤΑΤΕΣ | 1,7450 | 1,75 % | 0,0300 | 91.608 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 0,0070 | 29.645.043 |
| ΕΤΕ | 11,9500 | 0,84 % | 0,1000 | 22.898.810 |
| ΠΕΙΡ | 6,8640 | -0,38 % | -0,0260 | 18.227.242 |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 0,0190 | 17.895.257 |
| MTLN | 51,1500 | 0,89 % | 0,4500 | 11.086.279 |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 0,0600 | 9.783.061 |
| ΟΠΑΠ | 19,8000 | 1,64 % | 0,3200 | 8.178.365 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 6.780.451 |
| BOCHGR | 7,5000 | 0,27 % | 0,0200 | 6.518.131 |
| ΔΕΗ | 14,1300 | 0,93 % | 0,1300 | 5.619.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 29,65εκ. |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 5.549.150 | 17,90εκ. |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 18,23εκ. |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 3,16εκ. |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 22,90εκ. |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 9,78εκ. |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 6,52εκ. |
| ΙΝΛΟΤ | 1,2000 | -0,66 % | 599.705 | 720,8χιλ. |
| ΟΠΑΠ | 19,8000 | 1,64 % | 415.042 | 8,18εκ. |
| ΔΕΗ | 14,1300 | 0,93 % | 398.013 | 5,62εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΙΦ | 4,9600 | 0,20 % | 291.273 | 1,57 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 0,77 % |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 0,76 % |
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 0,38 % |
| ΕΧΑΕ | 6,8400 | -0,87 % | 187.982 | 0,31 % |
| ΚΥΡΙΟ | 2,1900 | -1,35 % | 21.209 | 0,28 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 0,22 % |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 0,21 % |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 0,21 % |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 0,20 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9600 | -5,88 % | 17 | 22,55 % |
| ΔΑΙΟΣ | 7,6000 | -7,88 % | 2.070 | 10,30 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,82 % |
| ΝΑΥΠ | 1,1800 | -1,26 % | 18.820 | 8,37 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 7,02 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,79 % |
| ΑΤΕΚ | 1,8100 | -4,74 % | 4.566 | 6,32 % |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 5,45 % |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | 34.135 | 5,35 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|