| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,3300 | -6,34 % | -0,0900 | 50 |
| ΛΟΓΟΣ | 1,8000 | -6,25 % | -0,1200 | 50 |
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
Συνεχης ενημερωση
ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)
1,2300 €
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 |
|---|---|---|---|---|---|---|---|
| 13/2/2009 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9500 | 6.654 | ,00 |
| 12/2/2009 | 2,9700 | 0,00% | 2,9900 | 3,0600 | 2,9200 | 11.503 | ,00 |
| 11/2/2009 | 2,9700 | -2,30% | 3,0300 | 3,0300 | 2,9400 | 57.544 | ,00 |
| 10/2/2009 | 3,0400 | 0,33% | 3,1500 | 3,1600 | 2,9900 | 14.617 | ,00 |
| 09/2/2009 | 3,0300 | -1,94% | 3,0800 | 3,1300 | 2,9900 | 35.068 | ,00 |
| 06/2/2009 | 3,0900 | 0,65% | 3,0700 | 3,1300 | 3,0600 | 7.559 | ,00 |
| 05/2/2009 | 3,0700 | 0,99% | 3,0400 | 3,1600 | 2,9800 | 33.307 | ,00 |
| 04/2/2009 | 3,0400 | 0,00% | 3,0400 | 3,1500 | 3,0200 | 16.320 | ,00 |
| 03/2/2009 | 3,0400 | -0,33% | 3,0500 | 3,0500 | 2,9900 | 20.411 | ,00 |
| 02/2/2009 | 3,0500 | -3,17% | 3,1500 | 3,1600 | 2,9700 | 41.317 | ,00 |
| 30/1/2009 | 3,1500 | -0,94% | 3,2700 | 3,2700 | 3,1300 | 7.920 | ,00 |
| 29/1/2009 | 3,1800 | -1,55% | 3,2500 | 3,2500 | 3,1300 | 3.877 | ,00 |
| 28/1/2009 | 3,2300 | -2,71% | 3,3200 | 3,3300 | 3,1600 | 17.129 | ,00 |
| 27/1/2009 | 3,3200 | 0,30% | 3,2700 | 3,3400 | 3,2600 | 4.223 | ,00 |
| 26/1/2009 | 3,3100 | -0,90% | 3,3400 | 3,4400 | 3,2700 | 33.119 | ,00 |
| 23/1/2009 | 3,3400 | -1,76% | 3,3700 | 3,4000 | 3,2500 | 20.667 | ,00 |
| 22/1/2009 | 3,4000 | 0,89% | 3,4300 | 3,4300 | 3,3700 | 2.346 | ,00 |
| 21/1/2009 | 3,3700 | -8,92% | 3,4700 | 3,5600 | 3,3400 | 9.615 | ,00 |
| 20/1/2009 | 3,7000 | 0,00% | 3,6600 | 3,7700 | 3,6000 | 98.897 | ,00 |
| 19/1/2009 | 3,7000 | -6,57% | 3,7200 | 3,8000 | 3,6300 | 3.958 | ,00 |
| 16/1/2009 | 3,9600 | -1,98% | 4,0300 | 4,0300 | 3,8800 | 6.979 | ,00 |
| 15/1/2009 | 4,0400 | -1,22% | 4,0100 | 4,0700 | 4,0100 | 5.217 | ,00 |
| 14/1/2009 | 4,0900 | -2,85% | 4,0800 | 4,1600 | 4,0800 | 3.565 | ,00 |
| 13/1/2009 | 4,2100 | -2,09% | 4,0600 | 4,2500 | 4,0600 | 3.717 | ,00 |
| 12/1/2009 | 4,3000 | 1,65% | 4,2100 | 4,3900 | 4,2100 | 13.575 | ,00 |
| 09/1/2009 | 4,2300 | 3,17% | 4,1300 | 4,2800 | 4,1000 | 10.843 | ,00 |
| 08/1/2009 | 4,1000 | -1,20% | 4,1500 | 4,1500 | 3,9800 | 6.445 | ,00 |
| 07/1/2009 | 4,1500 | 0,48% | 4,0000 | 4,2300 | 4,0000 | 13.999 | ,00 |
| 05/1/2009 | 4,1300 | -6,35% | 4,1600 | 4,1600 | 4,0600 | 5.644 | ,00 |
| 02/1/2009 | 4,4100 | -3,29% | 4,4500 | 4,4900 | 4,2900 | 10.097 | ,00 |
| 31/12/2008 | 4,5600 | -2,36% | 4,6600 | 4,6600 | 4,4700 | 5.725 | ,00 |
| 30/12/2008 | 4,6700 | 0,00% | 4,7000 | 4,7000 | 4,4900 | 7.193 | ,00 |
| 29/12/2008 | 4,6700 | 3,09% | 4,5700 | 4,7700 | 4,5700 | 8.659 | ,00 |
| 24/12/2008 | 4,5300 | 2,95% | 4,4700 | 4,6200 | 4,3900 | 10.326 | ,00 |
| 23/12/2008 | 4,4000 | 8,37% | 4,4100 | 4,4300 | 4,3000 | 20.619 | ,00 |
| 22/12/2008 | 4,0600 | 8,27% | 4,0000 | 4,1100 | 3,9800 | 16.002 | ,00 |
| 19/12/2008 | 3,7500 | 8,70% | 3,6600 | 3,7900 | 3,6600 | 27.951 | ,00 |
| 18/12/2008 | 3,4500 | 2,37% | 3,3700 | 3,6000 | 3,3300 | 20.810 | ,00 |
| 17/12/2008 | 3,3700 | -1,75% | 3,4300 | 3,4300 | 3,3300 | 384 | ,00 |
| 16/12/2008 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,3900 | 216 | ,00 |
| 15/12/2008 | 3,4300 | 2,08% | 3,4000 | 3,4900 | 3,4000 | 5.971 | ,00 |
| 12/12/2008 | 3,3600 | -0,59% | 3,3800 | 3,3800 | 3,3400 | 5.960 | ,00 |
| 11/12/2008 | 3,3800 | 1,50% | 3,3800 | 3,4400 | 3,3300 | 187.200 | ,00 |
| 10/12/2008 | 3,3300 | 0,60% | 3,3100 | 3,3300 | 3,3100 | 24.164 | ,00 |
| 09/12/2008 | 3,3100 | -0,30% | 3,3200 | 3,3300 | 3,2300 | 53.318 | ,00 |
| 08/12/2008 | 3,3200 | -0,30% | 3,3600 | 3,3800 | 3,2300 | 45.796 | ,00 |
| 05/12/2008 | 3,3300 | -2,92% | 3,4200 | 3,4200 | 3,2700 | 40.348 | ,00 |
| 04/12/2008 | 3,4300 | 3,63% | 3,3800 | 3,4900 | 3,3800 | 4.959 | ,00 |
| 03/12/2008 | 3,3100 | 3,12% | 3,2100 | 3,3400 | 3,2100 | 31.792 | ,00 |
| 02/12/2008 | 3,2100 | -2,43% | 3,1900 | 3,2800 | 3,1700 | 28.064 | ,00 |
| 01/12/2008 | 3,2900 | 3,13% | 3,2300 | 3,4600 | 3,1700 | 45.509 | ,00 |
| 28/11/2008 | 3,1900 | 0,31% | 3,1800 | 3,2700 | 3,1300 | 20.161 | ,00 |
| 27/11/2008 | 3,1800 | 3,92% | 3,2200 | 3,2200 | 3,0600 | 10.960 | ,00 |
| 26/11/2008 | 3,0600 | -3,77% | 3,0800 | 3,1200 | 3,0100 | 16.738 | ,00 |
| 25/11/2008 | 3,1800 | -5,64% | 3,2900 | 3,2900 | 3,1100 | 22.994 | ,00 |
| 24/11/2008 | 3,3700 | -0,88% | 3,4300 | 3,4300 | 3,3100 | 5.230 | ,00 |
| 21/11/2008 | 3,4000 | 5,59% | 3,2200 | 3,4400 | 3,2200 | 33.332 | ,00 |
| 20/11/2008 | 3,2200 | -3,01% | 3,2200 | 3,2700 | 3,2200 | 4.389 | ,00 |
| 19/11/2008 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 2.705 | ,00 |
| 18/11/2008 | 3,3200 | -3,49% | 3,3300 | 3,3700 | 3,2400 | 1.369 | ,00 |
| 17/11/2008 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,3800 | 13.159 | ,00 |
| 14/11/2008 | 3,4400 | 3,61% | 3,3900 | 3,5800 | 3,3900 | 7.590 | ,00 |
| 13/11/2008 | 3,3200 | -1,78% | 3,3600 | 3,3600 | 3,1700 | 4.551 | ,00 |
| 12/11/2008 | 3,3800 | -2,31% | 3,4400 | 3,4400 | 3,3400 | 3.886 | ,00 |
| 11/11/2008 | 3,4600 | -5,46% | 3,5700 | 3,5700 | 3,3300 | 22.150 | ,00 |
| 10/11/2008 | 3,6600 | 6,09% | 3,4900 | 3,7400 | 3,4900 | 13.644 | ,00 |
| 07/11/2008 | 3,4500 | -0,58% | 3,4400 | 3,4900 | 3,3800 | 1.746 | ,00 |
| 06/11/2008 | 3,4700 | -8,44% | 3,4400 | 3,6000 | 3,4400 | 10.995 | ,00 |
| 05/11/2008 | 3,7900 | 9,22% | 3,7200 | 3,8900 | 3,7200 | 26.541 | ,00 |
| 04/11/2008 | 3,4700 | 12,30% | 3,3900 | 3,6500 | 3,3800 | 16.321 | ,00 |
| 03/11/2008 | 3,0900 | 13,60% | 2,8200 | 3,2500 | 2,8200 | 34.558 | ,00 |
| 31/10/2008 | 2,7200 | -0,37% | 2,7300 | 2,7700 | 2,6800 | 40.044 | ,00 |
| 30/10/2008 | 2,7300 | -0,36% | 2,7900 | 2,7900 | 2,6100 | 93.981 | ,00 |
| 29/10/2008 | 2,7400 | 1,48% | 2,7700 | 2,8300 | 2,6400 | 536.423 | ,00 |
| 27/10/2008 | 2,7000 | -5,26% | 2,8500 | 2,8600 | 2,6100 | 77.940 | ,00 |
| 24/10/2008 | 2,8500 | -10,38% | 2,8900 | 2,8900 | 2,7700 | 8.867 | ,00 |
| 23/10/2008 | 3,1800 | -5,64% | 3,3100 | 3,3100 | 3,0500 | 26.739 | ,00 |
| 22/10/2008 | 3,3700 | -3,71% | 3,5000 | 3,5000 | 3,3300 | 6.789 | ,00 |
| 21/10/2008 | 3,5000 | 0,57% | 3,4800 | 3,7700 | 3,4700 | 44.552 | ,00 |
| 20/10/2008 | 3,4800 | 0,29% | 3,4700 | 3,5400 | 3,4700 | 16.374 | ,00 |
| 17/10/2008 | 3,4700 | -9,87% | 3,8500 | 3,8500 | 3,4700 | 592.144 | ,00 |
| 16/10/2008 | 3,8500 | -7,89% | 4,1700 | 4,1700 | 3,7700 | 43.585 | ,00 |
| 15/10/2008 | 4,1800 | -4,78% | 4,3800 | 4,3800 | 3,9900 | 5.509 | ,00 |
| 14/10/2008 | 4,3900 | -1,13% | 4,3800 | 4,4400 | 4,3800 | 7.819 | ,00 |
| 13/10/2008 | 4,4400 | 0,68% | 4,4100 | 4,6500 | 4,3800 | 8.840 | ,00 |
| 10/10/2008 | 4,4100 | -7,93% | 4,3100 | 4,5000 | 4,3100 | 1.863 | ,00 |
| 09/10/2008 | 4,7900 | -1,84% | 4,7900 | 4,8700 | 4,7600 | 9.657 | ,00 |
| 08/10/2008 | 4,8800 | -2,40% | 4,8800 | 4,9100 | 4,7600 | 6.488 | ,00 |
| 07/10/2008 | 5,0000 | -3,10% | 5,0200 | 5,1400 | 4,9400 | 7.289 | ,00 |
| 06/10/2008 | 5,1600 | -2,46% | 5,1600 | 5,1600 | 5,1600 | 1.194 | ,00 |
| 03/10/2008 | 5,2900 | -0,56% | 5,3200 | 5,3200 | 5,2700 | 1.448 | ,00 |
| 02/10/2008 | 5,3200 | -0,56% | 5,3200 | 5,3300 | 5,3200 | 379 | ,00 |
| 01/10/2008 | 5,3500 | -0,93% | 5,4300 | 5,4300 | 5,2700 | 49.215 | ,00 |
| 30/9/2008 | 5,4000 | 0,93% | 5,3500 | 5,6600 | 5,3500 | 7.242 | ,00 |
| 29/9/2008 | 5,3500 | 1,90% | 5,3200 | 5,3900 | 5,3200 | 2.168 | ,00 |
| 26/9/2008 | 5,2500 | 1,16% | 5,2100 | 5,2700 | 5,2000 | 7.419 | ,00 |
| 25/9/2008 | 5,1900 | -0,38% | 5,2100 | 5,2700 | 5,1600 | 2.847 | ,00 |
| 24/9/2008 | 5,2100 | -1,51% | 5,2100 | 5,2100 | 5,2100 | 234 | ,00 |
| 23/9/2008 | 5,2900 | -0,56% | 5,3200 | 5,3200 | 5,1400 | 21.104 | ,00 |
| 22/9/2008 | 5,3200 | -3,62% | 5,3000 | 5,4900 | 5,2900 | 2.054 | ,00 |
| 19/9/2008 | 5,5200 | -2,65% | 5,6100 | 5,6100 | 5,3600 | 10.349 | ,00 |
| 18/9/2008 | 5,6700 | -6,90% | 5,6200 | 5,8700 | 5,6100 | 1.509 | ,00 |
| 17/9/2008 | 6,0900 | -2,09% | 6,2200 | 6,2200 | 5,6300 | 8.611 | ,00 |
| 16/9/2008 | 6,2200 | -1,89% | 6,1600 | 6,2700 | 6,1000 | 3.381 | ,00 |
| 15/9/2008 | 6,3400 | -3,65% | 6,5800 | 6,5800 | 6,2100 | 5.419 | ,00 |
| 12/9/2008 | 6,5800 | -0,15% | 6,5800 | 6,5800 | 6,5400 | 568 | ,00 |
| 11/9/2008 | 6,5900 | -0,60% | 6,5800 | 6,6000 | 6,5800 | 656 | ,00 |
| 10/9/2008 | 6,6300 | -0,15% | 6,6400 | 6,6400 | 6,6300 | 1.515 | ,00 |
| 09/9/2008 | 6,6400 | -1,48% | 6,6800 | 6,6800 | 6,5900 | 552 | ,00 |
| 08/9/2008 | 6,7400 | 0,00% | 6,7400 | 6,7400 | 6,5900 | 10.116 | ,00 |
| 05/9/2008 | 6,7400 | 0,00% | 6,7300 | 6,8100 | 6,7300 | 7.119 | ,00 |
| 04/9/2008 | 6,7400 | -1,17% | 6,8200 | 6,8200 | 6,6500 | 3.448 | ,00 |
| 03/9/2008 | 6,8200 | 0,00% | 6,8200 | 6,8200 | 6,8200 | 6.889 | ,00 |
| 02/9/2008 | 6,8200 | 1,19% | 6,7300 | 6,9900 | 6,7300 | 6.614 | ,00 |
| 01/9/2008 | 6,7400 | -1,03% | 6,7700 | 6,8100 | 6,7300 | 7.363 | ,00 |
| 29/8/2008 | 6,8100 | -1,73% | 6,8400 | 6,8400 | 6,7700 | 7.026 | ,00 |
| 28/8/2008 | 6,9300 | 0,00% | 6,9300 | 6,9300 | 6,9300 | 732 | ,00 |
| 27/8/2008 | 6,9300 | 0,73% | 6,9300 | 6,9300 | 6,9300 | 9 | ,00 |
| 26/8/2008 | 6,8800 | -0,15% | 6,8900 | 6,8900 | 6,8800 | 6.771 | ,00 |
| 25/8/2008 | 6,8900 | -0,29% | 6,9100 | 6,9300 | 6,8800 | 5.752 | ,00 |
| 22/8/2008 | 6,9100 | 0,29% | 6,9100 | 6,9100 | 6,9100 | 1.948 | ,00 |
| 21/8/2008 | 6,8900 | -1,85% | 7,0200 | 7,0200 | 6,8800 | 4.580 | ,00 |
| 20/8/2008 | 7,0200 | 0,14% | 7,0200 | 7,0200 | 7,0100 | 1.526 | ,00 |
| 19/8/2008 | 7,0100 | -0,14% | 7,0200 | 7,0200 | 6,8800 | 2.645 | ,00 |
| 18/8/2008 | 7,0200 | 0,14% | 7,0100 | 7,0200 | 6,9900 | 730 | ,00 |
| 14/8/2008 | 7,0100 | 0,29% | 6,9900 | 7,0200 | 6,8300 | 3.812 | ,00 |
| 13/8/2008 | 6,9900 | -0,14% | 6,9900 | 6,9900 | 6,9900 | 90 | ,00 |
| 12/8/2008 | 7,0000 | -0,57% | 7,0000 | 7,0000 | 7,0000 | 153 | ,00 |
| 11/8/2008 | 7,0400 | -0,14% | 7,0300 | 7,0400 | 7,0200 | 631 | ,00 |
| 08/8/2008 | 7,0500 | 0,86% | 7,0000 | 7,1000 | 7,0000 | 94 | ,00 |
| 07/8/2008 | 6,9900 | -0,57% | 7,0300 | 7,0300 | 6,8800 | 518 | ,00 |
| 06/8/2008 | 7,0300 | -3,96% | 7,2300 | 7,2300 | 7,0100 | 40.815 | ,00 |
| 05/8/2008 | 7,3200 | -2,14% | 7,4600 | 7,4600 | 7,1800 | 577 | ,00 |
| 04/8/2008 | 7,4800 | -0,13% | 7,4800 | 7,4800 | 7,4800 | 90 | ,00 |
| 01/8/2008 | 7,4900 | 3,74% | 7,4900 | 7,4900 | 7,4900 | 94 | ,00 |
| 31/7/2008 | 7,2200 | 0,84% | 7,2100 | 7,2200 | 7,2100 | 74.650 | ,00 |
| 30/7/2008 | 7,1600 | 0,14% | 7,1500 | 7,3800 | 7,1500 | 1.001 | ,00 |
| 29/7/2008 | 7,1500 | 0,28% | 7,1500 | 7,1500 | 7,1500 | 18 | ,00 |
| 28/7/2008 | 7,1300 | -1,25% | 7,1300 | 7,1300 | 7,1300 | 343 | ,00 |
| 25/7/2008 | 7,2200 | -0,14% | 7,3800 | 7,3800 | 7,1500 | 9.808 | ,00 |
| 24/7/2008 | 7,2300 | 1,83% | 7,2600 | 7,3000 | 7,2100 | 1.120 | ,00 |
| 23/7/2008 | 7,1000 | 1,28% | 7,0100 | 7,2600 | 7,0100 | 431 | ,00 |
| 22/7/2008 | 7,0100 | -1,41% | 6,9200 | 7,1000 | 6,9200 | 525 | ,00 |
| 21/7/2008 | 7,1100 | 0,00% | 7,1000 | 7,2100 | 6,9900 | 1.993 | ,00 |
| 18/7/2008 | 7,1100 | -2,34% | 7,2800 | 7,2800 | 6,8500 | 5.983 | ,00 |
| 17/7/2008 | 7,2800 | -5,82% | 7,4900 | 7,4900 | 7,2000 | 5.624 | ,00 |
| 16/7/2008 | 7,7300 | -4,09% | 8,0000 | 8,0000 | 7,5000 | 1.123 | ,00 |
| 15/7/2008 | 8,0600 | -3,13% | 8,0400 | 8,3200 | 7,8100 | 6.889 | ,00 |
| 14/7/2008 | 8,3200 | -0,24% | 8,3200 | 8,3200 | 8,3200 | 985 | ,00 |
| 11/7/2008 | 8,3400 | -3,02% | 8,3300 | 8,3500 | 8,3300 | 182.297 | ,00 |
| 10/7/2008 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 13.555 | ,00 |
| 09/7/2008 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 11.676 | ,00 |
| 08/7/2008 | 8,6000 | 0,00% | 8,5700 | 8,6000 | 8,5700 | 1.322 | ,00 |
| 07/7/2008 | 8,6000 | 0,58% | 8,6000 | 8,6000 | 8,6000 | 3.075 | ,00 |
| 04/7/2008 | 8,5500 | 0,12% | 8,5400 | 8,6000 | 8,3300 | 16.664 | ,00 |
| 03/7/2008 | 8,5400 | -0,70% | 8,3200 | 8,6000 | 8,3200 | 7.567 | ,00 |
| 02/7/2008 | 8,6000 | -2,60% | 8,6000 | 8,6000 | 8,6000 | 1.695 | ,00 |
| 01/7/2008 | 8,8300 | -3,50% | 8,8800 | 8,8800 | 8,6500 | 7.238 | ,00 |
| 30/6/2008 | 9,1500 | 0,00% | 9,1500 | 9,1600 | 9,1500 | 13.941 | ,00 |
| 27/6/2008 | 9,1500 | 0,11% | 9,1500 | 9,2300 | 9,1500 | 133.841 | ,00 |
| 26/6/2008 | 9,1400 | 1,11% | 9,1500 | 9,1500 | 9,0100 | 10.488 | ,00 |
| 25/6/2008 | 9,0400 | -1,20% | 9,0400 | 9,0400 | 9,0400 | 429 | ,00 |
| 24/6/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 247.760 | ,00 |
| 23/6/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 6.340 | ,00 |
| 20/6/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 1.354 | ,00 |
| 19/6/2008 | 9,1500 | 0,11% | 9,1500 | 9,1500 | 9,1500 | 6.425 | ,00 |
| 18/6/2008 | 9,1400 | -0,22% | 9,1400 | 9,1600 | 9,0800 | 2.737 | ,00 |
| 17/6/2008 | 9,1600 | 0,11% | 9,1500 | 9,2400 | 9,1500 | 5.262 | ,00 |
| 13/6/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 6.669 | ,00 |
| 12/6/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 3.354 | ,00 |
| 11/6/2008 | 9,1500 | 0,00% | 9,0500 | 9,1500 | 9,0500 | 5.349 | ,00 |
| 10/6/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,0400 | 53.226 | ,00 |
| 09/6/2008 | 9,1500 | -0,11% | 9,1500 | 9,1500 | 9,1500 | 2.959 | ,00 |
| 06/6/2008 | 9,1600 | 0,00% | 9,1600 | 9,1600 | 9,1600 | ,00 | |
| 05/6/2008 | 9,1600 | 0,11% | 9,1500 | 9,2500 | 9,1500 | 2.750 | ,00 |
| 04/6/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 1.219 | ,00 |
| 03/6/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 4.189 | ,00 |
| 02/6/2008 | 9,1500 | 0,11% | 9,1400 | 9,1500 | 9,1400 | 17.591 | ,00 |
| 30/5/2008 | 9,1400 | 0,11% | 9,1400 | 9,1500 | 9,0900 | 16.983 | ,00 |
| 29/5/2008 | 9,1300 | -0,22% | 9,1500 | 9,1500 | 9,0900 | 1.306 | ,00 |
| 28/5/2008 | 9,1500 | -0,22% | 9,1500 | 9,1600 | 9,1500 | 3.450 | ,00 |
| 27/5/2008 | 9,1700 | 0,00% | 9,1700 | 9,1700 | 9,1500 | 2.974 | ,00 |
| 26/5/2008 | 9,1700 | -0,43% | 9,1700 | 9,1700 | 9,1700 | 1.244 | ,00 |
| 23/5/2008 | 9,2100 | -0,54% | 9,2100 | 9,2100 | 9,2100 | 184 | ,00 |
| 22/5/2008 | 9,2600 | 1,20% | 9,1500 | 9,3200 | 9,1500 | 1.551 | ,00 |
| 21/5/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 1.286 | ,00 |
| 20/5/2008 | 9,1500 | -0,33% | 9,1500 | 9,1500 | 9,1500 | 1.724 | ,00 |
| 19/5/2008 | 9,1800 | 0,00% | 9,1600 | 9,1900 | 9,1600 | 2.537 | ,00 |
| 16/5/2008 | 9,1800 | -0,43% | 9,2200 | 9,2200 | 9,1600 | 3.570 | ,00 |
| 15/5/2008 | 9,2200 | 0,11% | 9,2100 | 9,2500 | 9,2100 | 5.644 | ,00 |
| 14/5/2008 | 9,2100 | 0,33% | 9,1800 | 9,2300 | 9,1800 | 1.659 | ,00 |
| 13/5/2008 | 9,1800 | 0,00% | 9,1800 | 9,1800 | 9,1800 | 117 | ,00 |
| 12/5/2008 | 9,1800 | -0,54% | 9,1700 | 9,2300 | 9,1500 | 7.931 | ,00 |
| 09/5/2008 | 9,2300 | 0,76% | 9,1500 | 9,3200 | 9,1500 | 8.401 | ,00 |
| 08/5/2008 | 9,1600 | 0,00% | 9,1500 | 9,1600 | 9,1500 | 7.033 | ,00 |
| 07/5/2008 | 9,1600 | 0,00% | 9,1500 | 9,2400 | 9,1500 | 10.347 | ,00 |
| 06/5/2008 | 9,1600 | 0,00% | 9,1600 | 9,1600 | 9,1600 | 2.822 | ,00 |
| 05/5/2008 | 9,1600 | -0,87% | 9,1500 | 9,1600 | 9,1500 | 523 | ,00 |
| 02/5/2008 | 9,2400 | -0,54% | 9,2900 | 9,2900 | 9,1600 | 151 | ,00 |
| 30/4/2008 | 9,2900 | 1,53% | 9,1600 | 9,4200 | 9,1600 | 3.343 | ,00 |
| 29/4/2008 | 9,1500 | 0,00% | 9,1500 | 9,1600 | 9,1500 | 4.438 | ,00 |
| 24/4/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 15.986 | ,00 |
| 23/4/2008 | 9,1500 | 0,00% | 9,1500 | 9,1600 | 9,1500 | 903 | ,00 |
| 22/4/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 3.621 | ,00 |
| 21/4/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 45.219 | ,00 |
| 18/4/2008 | 9,1500 | -0,97% | 9,1500 | 9,1500 | 9,1500 | 33.078 | ,00 |
| 17/4/2008 | 9,2400 | 0,98% | 9,1500 | 9,2400 | 9,1500 | 70.910 | ,00 |
| 16/4/2008 | 9,1500 | 0,00% | 9,1500 | 9,2100 | 9,0900 | 50.494 | ,00 |
| 15/4/2008 | 9,1500 | 0,00% | 9,1500 | 9,2100 | 9,1500 | 8.499 | ,00 |
| 14/4/2008 | 9,1500 | 0,00% | 9,1600 | 9,3700 | 9,1500 | 48.667 | ,00 |
| 11/4/2008 | 9,1500 | -0,33% | 9,1600 | 9,1600 | 9,1500 | 27.211 | ,00 |
| 10/4/2008 | 9,1800 | 0,22% | 9,1700 | 9,1900 | 9,1700 | 2.480 | ,00 |
| 09/4/2008 | 9,1600 | 0,00% | 9,1600 | 9,1600 | 9,1500 | 4.968 | ,00 |
| 08/4/2008 | 9,1600 | 0,11% | 9,1500 | 9,1600 | 9,1500 | 55.056 | ,00 |
| 07/4/2008 | 9,1500 | -0,11% | 9,1700 | 9,1700 | 9,1500 | 1.679 | ,00 |
| 04/4/2008 | 9,1600 | 0,11% | 9,1500 | 9,1600 | 9,1500 | 1.279 | ,00 |
| 03/4/2008 | 9,1500 | -0,33% | 9,1500 | 9,2100 | 9,1500 | 25.316 | ,00 |
| 02/4/2008 | 9,1800 | -2,13% | 9,1500 | 9,2100 | 9,1500 | 14.075 | ,00 |
| 01/4/2008 | 9,3800 | 2,29% | 9,3600 | 9,4200 | 9,2600 | 5.064 | ,00 |
| 31/3/2008 | 9,1700 | -2,13% | 9,1600 | 9,1700 | 9,1600 | 7.590 | ,00 |
| 28/3/2008 | 9,3700 | 2,40% | 9,1500 | 9,3700 | 9,1500 | 9.377 | ,00 |
| 27/3/2008 | 9,1500 | 0,00% | 9,1500 | 9,2400 | 9,1500 | 10.336 | ,00 |
| 26/3/2008 | 9,1500 | 1,44% | 9,1500 | 9,4100 | 9,1500 | 27.067 | ,00 |
| 20/3/2008 | 9,0200 | -1,42% | 9,2600 | 9,2600 | 9,0200 | 4.708 | ,00 |
| 19/3/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1400 | 4.586 | ,00 |
| 18/3/2008 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 8,9800 | 9.437 | ,00 |
| 17/3/2008 | 9,1500 | -1,19% | 9,1500 | 9,1500 | 8,9800 | 92.885 | ,00 |
| 14/3/2008 | 9,2600 | 0,00% | 9,1600 | 9,2600 | 9,1600 | 3.848 | ,00 |
| 13/3/2008 | 9,2600 | 1,20% | 9,1500 | 9,2600 | 9,1500 | 13.351 | ,00 |
| 12/3/2008 | 9,1500 | 0,00% | 9,1500 | 9,1600 | 9,1500 | 396.519 | ,00 |
| 11/3/2008 | 9,1500 | 1,89% | 9,1500 | 9,1500 | 9,1500 | 90.377 | ,00 |
| 07/3/2008 | 8,9800 | 0,00% | 9,1400 | 9,1500 | 8,9600 | 50.429 | ,00 |
| 06/3/2008 | 8,9800 | -0,11% | 8,9600 | 8,9900 | 8,9100 | 28.311 | ,00 |
| 03/3/2008 | 8,9900 | -1,75% | 9,1500 | 9,1500 | 8,9500 | 58.877 | ,00 |
| 29/2/2008 | 9,1500 | 2,12% | 9,1500 | 9,1500 | 8,9800 | 48.202 | ,00 |
| 28/2/2008 | 8,9600 | -2,08% | 9,1500 | 9,1600 | 8,9400 | 47.506 | ,00 |
| 27/2/2008 | 9,1500 | 1,22% | 9,1500 | 9,1600 | 9,0900 | 49.267 | ,00 |
| 26/2/2008 | 9,0400 | -0,99% | 9,1300 | 9,1300 | 8,9800 | 8.073 | ,00 |
| 25/2/2008 | 9,1300 | -1,62% | 9,2600 | 9,2600 | 9,0500 | 7.595 | ,00 |
| 22/2/2008 | 9,2800 | 1,42% | 9,1600 | 9,2800 | 9,1600 | 853 | ,00 |
| 21/2/2008 | 9,1500 | 0,00% | 9,2700 | 9,2700 | 9,1500 | 362 | ,00 |
| 20/2/2008 | 9,1500 | 0,00% | 9,1500 | 9,2500 | 9,1500 | 4.326 | ,00 |
| 19/2/2008 | 9,1500 | -0,11% | 9,1500 | 9,1500 | 9,0200 | 30.549 | ,00 |
| 18/2/2008 | 9,1600 | -1,61% | 9,1600 | 9,1600 | 9,1600 | 227 | ,00 |
| 15/2/2008 | 9,3100 | 1,75% | 9,3100 | 9,3200 | 9,1500 | 12.874 | ,00 |
| 14/2/2008 | 9,1500 | -1,19% | 9,1700 | 9,1700 | 9,1500 | 990 | ,00 |
| 13/2/2008 | 9,2600 | 1,20% | 9,2600 | 9,2600 | 8,9300 | 2.600 | ,00 |
| 12/2/2008 | 9,1500 | 0,00% | 9,1600 | 9,2900 | 9,1500 | 11.696 | ,00 |
| 11/2/2008 | 9,1500 | -0,65% | 9,3100 | 9,3200 | 9,1500 | 18.981 | ,00 |
| 08/2/2008 | 9,2100 | -1,07% | 9,1500 | 9,3100 | 9,1500 | 1.684 | ,00 |
| 07/2/2008 | 9,3100 | 1,75% | 9,2100 | 9,3200 | 9,1700 | 10.717 | ,00 |
| 06/2/2008 | 9,1500 | -1,82% | 9,1700 | 9,1800 | 9,1500 | 9.785 | ,00 |
| 05/2/2008 | 9,3200 | 0,32% | 9,1500 | 9,3200 | 9,1500 | 1.563 | ,00 |
| 04/2/2008 | 9,2900 | 0,76% | 9,1500 | 9,3200 | 9,1500 | 8.719 | ,00 |
| 01/2/2008 | 9,2200 | 0,66% | 9,1500 | 9,2200 | 9,1500 | 7.729 | ,00 |
| 31/1/2008 | 9,1600 | -0,33% | 9,1600 | 9,1900 | 9,0900 | 11.745 | ,00 |
| 30/1/2008 | 9,1900 | 0,11% | 8,9300 | 9,1900 | 8,9300 | 5.738 | ,00 |
| 29/1/2008 | 9,1800 | 0,00% | 9,1900 | 9,1900 | 9,1500 | 9.476 | ,00 |
| 28/1/2008 | 9,1800 | 0,22% | 9,1500 | 9,1800 | 9,0900 | 44.204 | ,00 |
| 25/1/2008 | 9,1600 | 0,00% | 9,1500 | 9,1600 | 9,1500 | 25.823 | ,00 |
| 24/1/2008 | 9,1600 | 3,27% | 8,8700 | 9,1600 | 8,8700 | 64.711 | ,00 |
| 23/1/2008 | 8,8700 | 0,00% | 8,8700 | 9,0900 | 8,8700 | 42.662 | ,00 |
| 22/1/2008 | 8,8700 | -1,00% | 8,9600 | 8,9600 | 8,7600 | 131.235 | ,00 |
| 21/1/2008 | 8,9600 | -2,08% | 9,1500 | 9,1600 | 8,9300 | 63.867 | ,00 |
| 18/1/2008 | 9,1500 | 0,00% | 9,1600 | 9,1800 | 9,1500 | 13.658 | ,00 |
| 17/1/2008 | 9,1500 | 0,00% | 9,1500 | 9,1600 | 9,1500 | 99.545 | ,00 |
| 16/1/2008 | 9,1500 | 1,10% | 9,1500 | 9,1600 | 9,1500 | 139.870 | ,00 |
| 15/1/2008 | 9,0500 | -1,09% | 9,1500 | 9,1600 | 8,9900 | 52.034 | ,00 |
| 14/1/2008 | 9,1500 | 0,00% | 9,1500 | 9,1600 | 9,0200 | 55.386 | ,00 |
| 11/1/2008 | 9,1500 | 0,77% | 9,0800 | 9,1500 | 8,9700 | 111.015 | ,00 |
| 10/1/2008 | 9,0800 | -0,98% | 9,1700 | 9,1700 | 9,0800 | 47.552 | ,00 |
| 09/1/2008 | 9,1700 | 0,22% | 9,1500 | 9,1800 | 9,1500 | 14.534 | ,00 |
| 08/1/2008 | 9,1500 | 0,22% | 9,1500 | 9,2600 | 9,1500 | 14.998 | ,00 |
| 07/1/2008 | 9,1300 | -0,22% | 9,1500 | 9,1500 | 9,1100 | 45.446 | ,00 |
| 04/1/2008 | 9,1500 | 0,22% | 9,0400 | 9,3900 | 9,0400 | 12.297 | ,00 |
| 03/1/2008 | 9,1300 | -1,93% | 9,0400 | 9,1600 | 9,0400 | 116.865 | ,00 |
| 02/1/2008 | 9,3100 | 1,75% | 9,0400 | 9,3100 | 9,0400 | 723 | ,00 |
| 31/12/2007 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 640 | 5.857,50 |
| 28/12/2007 | 9,1500 | 0,00% | 9,1500 | 9,1900 | 9,1500 | 7.815 | 71.525,04 |
| 27/12/2007 | 9,1500 | 0,00% | 9,1600 | 9,1600 | 9,1500 | 24.660 | 225.644,30 |
| 24/12/2007 | 9,1500 | -0,65% | 9,1500 | 9,1500 | 9,1400 | 7.159 | 65.498,78 |
| 21/12/2007 | 9,2100 | 0,66% | 9,1500 | 9,2500 | 9,1500 | 13.002 | 119.040,68 |
| 20/12/2007 | 9,1500 | 0,00% | 9,2300 | 9,2500 | 9,1500 | 25.572 | 234.055,62 |
| 19/12/2007 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 7.188 | 65.769,00 |
| 18/12/2007 | 9,1500 | 0,00% | 9,1700 | 9,1700 | 9,1500 | 9.583 | 87.689,00 |
| 17/12/2007 | 9,1500 | 1,89% | 8,9600 | 9,1500 | 8,9500 | 32.073 | 290.557,48 |
| 14/12/2007 | 8,9800 | -1,86% | 9,1500 | 9,1500 | 8,9800 | 180.571 | 1.652.204,00 |
| 13/12/2007 | 9,1500 | -0,65% | 9,1500 | 9,1800 | 9,1500 | 23.883 | 218.526,30 |
| 12/12/2007 | 9,2100 | 0,00% | 9,1500 | 9,2100 | 9,1500 | 8.953 | 81.973,50 |
| 11/12/2007 | 9,2100 | 0,66% | 9,1600 | 9,2600 | 9,1500 | 7.210 | 66.263,92 |
| 10/12/2007 | 9,1500 | 0,66% | 9,0900 | 9,2800 | 9,0900 | 86.015 | 787.831,70 |
| 07/12/2007 | 9,0900 | -0,33% | 9,1800 | 9,2600 | 9,0900 | 517.326 | 4.768.107,38 |
| 06/12/2007 | 9,1200 | 2,82% | 8,8700 | 9,1300 | 8,8700 | 4.744.332 | 45.202.437,08 |
| 05/12/2007 | 8,8700 | 3,74% | 8,6100 | 9,0100 | 8,6000 | 279.779 | 2.405.767,30 |
| 04/12/2007 | 8,5500 | -2,84% | 8,3700 | 8,7100 | 8,3700 | 70.750 | 604.669,46 |
| 03/12/2007 | 8,8000 | -4,45% | 9,2100 | 9,2100 | 8,7800 | 52.753 | 469.567,52 |
| 30/11/2007 | 9,2100 | 0,22% | 9,3300 | 9,3300 | 8,9400 | 63.185 | 570.422,54 |
| 29/11/2007 | 9,1900 | 0,55% | 9,1700 | 9,2200 | 9,1500 | 19.454 | 178.466,20 |
| 28/11/2007 | 9,1400 | 0,11% | 9,1500 | 9,1500 | 8,9600 | 19.448 | 177.189,04 |
| 27/11/2007 | 9,1300 | 0,00% | 9,1300 | 9,2500 | 8,9800 | 20.945 | 191.429,84 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 0,0700 | 14.152 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 25.328 |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 0,0090 | 3.610 |
| ΜΙΓ | 4,3200 | 1,89 % | 0,0800 | 7.490 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9220 | 1,35 % | 0,0920 | 4.615.409 |
| ΑΛΦΑ | 3,5450 | 0,77 % | 0,0270 | 4.048.113 |
| ΕΥΡΩΒ | 3,1510 | 0,29 % | 0,0090 | 3.441.464 |
| MTLN | 52,7000 | 1,05 % | 0,5500 | 3.276.658 |
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 3.238.628 |
| BOCHGR | 7,5200 | 0,80 % | 0,0600 | 1.330.014 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 1.027.352 |
| ΛΑΜΔΑ | 6,9400 | -0,29 % | -0,0200 | 576.391 |
| ΕΛΠΕ | 8,1800 | 1,18 % | 0,0950 | 530.680 |
| ΜΠΕΛΑ | 31,6000 | 0,83 % | 0,2600 | 489.038 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5450 | 0,77 % | 1.143.783 | 4,05εκ. |
| ΕΥΡΩΒ | 3,1510 | 0,29 % | 1.095.588 | 3,44εκ. |
| ΠΕΙΡ | 6,9220 | 1,35 % | 671.243 | 4,62εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 270.603 | 3,24εκ. |
| CREDIA | 1,4300 | 0,85 % | 215.081 | 307,8χιλ. |
| BOCHGR | 7,5200 | 0,80 % | 177.151 | 1,33εκ. |
| ΙΝΛΟΤ | 1,2160 | 0,50 % | 119.161 | 144,8χιλ. |
| ΑΔΜΗΕ | 3,1800 | 0,00 % | 87.391 | 278,6χιλ. |
| ΛΑΜΔΑ | 6,9400 | -0,29 % | 82.954 | 576,4χιλ. |
| ΕΛΠΕ | 8,1800 | 1,18 % | 65.046 | 530,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 14.152 | 0,19 % |
| EIS | 1,2880 | 1,42 % | 27.187 | 0,18 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 22.829 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 0,11 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 25.328 | 0,09 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΠΕΙΡ | 6,9220 | 1,35 % | 671.243 | 0,05 % |
| ΑΛΦΑ | 3,5450 | 0,77 % | 1.143.783 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΣΑΡ | 14,2200 | -1,11 % | 9.917 | 4,03 % |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 3.610 | 4,03 % |
| ΜΙΓ | 4,3200 | 1,89 % | 7.490 | 4,01 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 3,89 % |
| ΕΥΑΠΣ | 3,9200 | -1,75 % | 13.623 | 3,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|