| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6750 | -5,25 % | -0,4250 | 1.270.027 |
| ΙΝΤΕΤ | 1,2950 | -4,07 % | -0,0550 | 50 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| EIS | 1,6760 | -2,78 % | -0,0480 | 55.720 |
| ΒΟΣΥΣ | 2,1000 | -2,78 % | -0,0600 | 400 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 1.845 |
| ONYX | 2,2600 | -2,59 % | -0,0600 | 144.512 |
| ΕΒΡΟΦ | 2,6600 | -2,56 % | -0,0700 | 480 |
| ΠΕΙΡ | 6,6560 | -2,52 % | -0,1720 | 2.107.734 |
Συνεχης ενημερωση
ΙΑΣΩ ΙΔ.ΓΕΝ.ΜΑΙ.ΓΥΝ.&ΠΑΙΔ.ΚΛ.ΔΙΑ.ΘΕΡ.&ΕΡ (ΙΑΣΩ)
1,5000 €
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 |
|---|---|---|---|---|---|---|---|
| 04/8/2009 | 1,9950 | -0,65% | 1,9860 | 2,0080 | 1,9860 | 15.633 | ,00 |
| 03/8/2009 | 2,0080 | 1,77% | 1,9770 | 2,0250 | 1,9680 | 57.112 | ,00 |
| 31/7/2009 | 1,9730 | 0,66% | 1,9680 | 2,0470 | 1,9600 | 57.567 | ,00 |
| 30/7/2009 | 1,9600 | 0,26% | 1,9420 | 1,9640 | 1,9420 | 53.852 | ,00 |
| 29/7/2009 | 1,9550 | 0,21% | 1,9600 | 1,9730 | 1,9470 | 6.544 | ,00 |
| 28/7/2009 | 1,9510 | -0,20% | 1,9340 | 1,9680 | 1,9340 | 10.405 | ,00 |
| 27/7/2009 | 1,9550 | -0,26% | 1,9600 | 1,9770 | 1,9420 | 15.900 | ,00 |
| 24/7/2009 | 1,9600 | -0,41% | 1,9680 | 1,9680 | 1,9510 | 15.270 | ,00 |
| 23/7/2009 | 1,9680 | 1,08% | 1,9550 | 1,9680 | 1,9420 | 6.464 | ,00 |
| 22/7/2009 | 1,9470 | 1,41% | 1,9160 | 1,9550 | 1,9030 | 3.284 | ,00 |
| 21/7/2009 | 1,9200 | -0,26% | 1,9470 | 1,9470 | 1,9070 | 5.432 | ,00 |
| 20/7/2009 | 1,9250 | 0,47% | 1,9340 | 1,9340 | 1,8990 | 29.729 | ,00 |
| 17/7/2009 | 1,9160 | -1,14% | 1,8990 | 1,9250 | 1,8990 | 8.370 | ,00 |
| 16/7/2009 | 1,9380 | 1,63% | 1,9250 | 1,9470 | 1,9120 | 6.239 | ,00 |
| 15/7/2009 | 1,9070 | -1,40% | 1,8990 | 1,9250 | 1,8860 | 18.057 | ,00 |
| 14/7/2009 | 1,9340 | -0,41% | 1,9600 | 1,9680 | 1,9120 | 13.749 | ,00 |
| 13/7/2009 | 1,9420 | 0,67% | 1,8770 | 1,9510 | 1,8510 | 13.993 | ,00 |
| 10/7/2009 | 1,9290 | -3,69% | 2,0030 | 2,0030 | 1,9250 | 7.372 | ,00 |
| 09/7/2009 | 2,0030 | 4,76% | 1,9380 | 2,0080 | 1,9340 | 61.089 | ,00 |
| 08/7/2009 | 1,9120 | -0,21% | 1,8770 | 1,9160 | 1,8770 | 42.158 | ,00 |
| 07/7/2009 | 1,9160 | -1,59% | 1,9340 | 1,9340 | 1,9070 | 3.906 | ,00 |
| 06/7/2009 | 1,9470 | -0,41% | 1,9550 | 1,9550 | 1,9160 | 2.743 | ,00 |
| 03/7/2009 | 1,9550 | 1,09% | 1,9160 | 1,9730 | 1,9160 | 19.096 | ,00 |
| 02/7/2009 | 1,9340 | 0,94% | 1,9160 | 1,9510 | 1,9160 | 10.839 | ,00 |
| 01/7/2009 | 1,9160 | -0,47% | 1,9250 | 1,9510 | 1,9160 | 5.141 | ,00 |
| 30/6/2009 | 1,9250 | 2,34% | 1,8810 | 1,9380 | 1,8810 | 12.924 | ,00 |
| 29/6/2009 | 1,8810 | -1,62% | 1,9070 | 1,9070 | 1,8730 | 18.798 | ,00 |
| 26/6/2009 | 1,9120 | -0,68% | 1,8940 | 1,9340 | 1,8940 | 78.164 | ,00 |
| 25/6/2009 | 1,9250 | 1,37% | 1,9420 | 2,0030 | 1,9200 | 89.562 | ,00 |
| 24/6/2009 | 1,8990 | -1,09% | 1,9160 | 1,9420 | 1,8810 | 60.156 | ,00 |
| 23/6/2009 | 1,9200 | -0,72% | 1,8990 | 1,9860 | 1,8550 | 84.444 | ,00 |
| 22/6/2009 | 1,9340 | -5,10% | 1,9820 | 2,0380 | 1,9340 | 38.978 | ,00 |
| 19/6/2009 | 2,0380 | 0,84% | 2,0030 | 2,0690 | 2,0030 | 33.179 | ,00 |
| 18/6/2009 | 2,0210 | 1,97% | 1,9640 | 2,0290 | 1,9470 | 30.518 | ,00 |
| 17/6/2009 | 1,9820 | -5,17% | 2,0690 | 2,0860 | 1,9680 | 81.762 | ,00 |
| 16/6/2009 | 2,0900 | -3,24% | 2,0990 | 2,1120 | 2,0640 | 101.949 | ,00 |
| 15/6/2009 | 2,1600 | 1,65% | 2,1340 | 2,1860 | 2,0820 | 60.684 | 130.296,64 |
| 12/6/2009 | 2,1250 | -0,42% | 2,1340 | 2,1770 | 2,1170 | 58.316 | ,00 |
| 11/6/2009 | 2,1340 | -1,79% | 2,1770 | 2,1860 | 2,1340 | 29.953 | ,00 |
| 10/6/2009 | 2,1730 | 0,18% | 2,2210 | 2,2210 | 2,1510 | 100.751 | ,00 |
| 09/6/2009 | 2,1690 | -2,34% | 2,1690 | 2,1990 | 2,1340 | 20.631 | ,00 |
| 05/6/2009 | 2,2210 | 3,88% | 2,1770 | 2,2300 | 2,1510 | 55.536 | ,00 |
| 04/6/2009 | 2,1380 | -4,13% | 2,2380 | 2,2430 | 2,1380 | 54.626 | ,00 |
| 03/6/2009 | 2,2300 | 0,22% | 2,2600 | 2,2650 | 2,2210 | 36.991 | ,00 |
| 02/6/2009 | 2,2250 | -0,80% | 2,2650 | 2,2650 | 2,1860 | 62.352 | ,00 |
| 01/6/2009 | 2,2430 | 2,00% | 2,1990 | 2,2910 | 2,1990 | 60.837 | ,00 |
| 29/5/2009 | 2,1990 | 2,23% | 2,1250 | 2,2300 | 2,1250 | 75.804 | ,00 |
| 28/5/2009 | 2,1510 | 1,22% | 2,0900 | 2,2040 | 2,0900 | 243.280 | ,00 |
| 27/5/2009 | 2,1250 | 0,81% | 2,1730 | 2,1860 | 2,1080 | 40.637 | ,00 |
| 26/5/2009 | 2,1080 | -3,17% | 2,1560 | 2,1690 | 2,0770 | 131.639 | ,00 |
| 25/5/2009 | 2,1770 | 0,18% | 2,1730 | 2,2560 | 2,1470 | 15.008 | ,00 |
| 22/5/2009 | 2,1730 | -1,98% | 2,1990 | 2,2380 | 2,1510 | 151.727 | ,00 |
| 21/5/2009 | 2,2170 | 0,41% | 2,1770 | 2,2730 | 2,1770 | 56.748 | ,00 |
| 20/5/2009 | 2,2080 | 6,98% | 2,0950 | 2,2470 | 2,0860 | 123.984 | ,00 |
| 19/5/2009 | 2,0640 | 1,28% | 2,0950 | 2,1030 | 2,0510 | 49.127 | ,00 |
| 18/5/2009 | 2,0380 | 3,09% | 1,9600 | 2,0510 | 1,9380 | 34.800 | ,00 |
| 15/5/2009 | 1,9770 | -0,45% | 2,0030 | 2,0340 | 1,9600 | 55.326 | ,00 |
| 14/5/2009 | 1,9860 | -0,85% | 1,9420 | 2,0030 | 1,8860 | 67.808 | ,00 |
| 13/5/2009 | 2,0030 | -3,56% | 2,1340 | 2,1430 | 1,9380 | 100.969 | ,00 |
| 12/5/2009 | 2,0770 | 3,03% | 2,0160 | 2,1250 | 2,0080 | 186.797 | ,00 |
| 11/5/2009 | 2,0160 | 5,94% | 1,9120 | 2,0430 | 1,8900 | 143.131 | ,00 |
| 08/5/2009 | 1,9030 | -0,47% | 1,8990 | 1,9290 | 1,8680 | 82.835 | ,00 |
| 07/5/2009 | 1,9120 | 0,26% | 1,9420 | 1,9820 | 1,8730 | 135.265 | ,00 |
| 06/5/2009 | 1,9070 | 1,38% | 1,8770 | 1,9550 | 1,8640 | 150.826 | ,00 |
| 05/5/2009 | 1,8810 | 0,70% | 1,9030 | 1,9160 | 1,8680 | 160.553 | ,00 |
| 04/5/2009 | 1,8680 | -0,69% | 1,9160 | 1,9380 | 1,8550 | 142.645 | ,00 |
| 30/4/2009 | 1,8810 | 0,43% | 1,9340 | 1,9680 | 1,8730 | 506.966 | ,00 |
| 29/4/2009 | 1,8730 | 2,91% | 1,7980 | 1,8900 | 1,7980 | 122.830 | ,00 |
| 28/4/2009 | 1,8200 | -1,46% | 1,8680 | 1,8680 | 1,8120 | 77.339 | ,00 |
| 27/4/2009 | 1,8470 | -1,81% | 1,8420 | 1,8810 | 1,8380 | 82.220 | ,00 |
| 24/4/2009 | 1,8810 | 0,43% | 1,8730 | 1,9420 | 1,8510 | 109.919 | ,00 |
| 23/4/2009 | 1,8730 | 3,65% | 1,8160 | 1,9250 | 1,8120 | 431.915 | ,00 |
| 22/4/2009 | 1,8070 | 0,95% | 1,8470 | 1,8470 | 1,7900 | 58.577 | ,00 |
| 21/4/2009 | 1,7900 | -3,76% | 1,8290 | 1,8290 | 1,7770 | 40.007 | ,00 |
| 16/4/2009 | 1,8600 | 3,16% | 1,8030 | 1,8730 | 1,8030 | 85.432 | ,00 |
| 15/4/2009 | 1,8030 | 1,46% | 1,7810 | 1,8120 | 1,7590 | 42.942 | ,00 |
| 14/4/2009 | 1,7770 | -0,45% | 1,7850 | 1,7940 | 1,7590 | 98.376 | ,00 |
| 09/4/2009 | 1,7850 | 2,47% | 1,7420 | 1,8070 | 1,7420 | 129.576 | ,00 |
| 08/4/2009 | 1,7420 | 0,23% | 1,7590 | 1,7640 | 1,7070 | 179.589 | ,00 |
| 07/4/2009 | 1,7380 | -3,34% | 1,7980 | 1,8030 | 1,7030 | 83.025 | ,00 |
| 06/4/2009 | 1,7980 | 1,18% | 1,8030 | 1,8290 | 1,7720 | 145.583 | ,00 |
| 03/4/2009 | 1,7770 | 1,48% | 1,7720 | 1,8070 | 1,6640 | 399.267 | ,00 |
| 02/4/2009 | 1,7510 | 1,04% | 1,7980 | 1,7980 | 1,7160 | 25.056 | ,00 |
| 01/4/2009 | 1,7330 | 0,00% | 1,6980 | 1,7940 | 1,6810 | 65.450 | ,00 |
| 31/3/2009 | 1,7330 | 2,06% | 1,6680 | 1,7550 | 1,6680 | 14.802 | ,00 |
| 30/3/2009 | 1,6980 | -3,96% | 1,7510 | 1,7770 | 1,6900 | 19.736 | ,00 |
| 27/3/2009 | 1,7680 | -0,95% | 1,7850 | 1,8030 | 1,7640 | 19.778 | ,00 |
| 26/3/2009 | 1,7850 | -0,50% | 1,8120 | 1,8160 | 1,7850 | 20.980 | ,00 |
| 24/3/2009 | 1,7940 | 0,00% | 1,8160 | 1,8250 | 1,7850 | 33.690 | ,00 |
| 23/3/2009 | 1,7940 | -0,50% | 1,7770 | 1,8070 | 1,7770 | 43.547 | ,00 |
| 20/3/2009 | 1,8030 | 5,32% | 1,7290 | 1,8120 | 1,7120 | 248.350 | ,00 |
| 19/3/2009 | 1,7120 | 1,84% | 1,6810 | 1,7160 | 1,6770 | 26.871 | ,00 |
| 18/3/2009 | 1,6810 | 2,13% | 1,6460 | 1,6900 | 1,6460 | 27.679 | ,00 |
| 17/3/2009 | 1,6460 | 0,00% | 1,6460 | 1,6590 | 1,6420 | 24.083 | ,00 |
| 16/3/2009 | 1,6460 | 0,00% | 1,6680 | 1,6680 | 1,6460 | 5.298 | ,00 |
| 13/3/2009 | 1,6460 | 0,55% | 1,6370 | 1,6550 | 1,6290 | 9.120 | ,00 |
| 12/3/2009 | 1,6370 | -1,62% | 1,6460 | 1,6460 | 1,6200 | 8.579 | ,00 |
| 11/3/2009 | 1,6640 | 0,54% | 1,6720 | 1,6810 | 1,6460 | 18.939 | ,00 |
| 10/3/2009 | 1,6550 | 3,24% | 1,6030 | 1,6550 | 1,6030 | 40.672 | ,00 |
| 09/3/2009 | 1,6030 | 1,65% | 1,6200 | 1,6200 | 1,5680 | 8.271 | ,00 |
| 06/3/2009 | 1,5770 | -0,50% | 1,5770 | 1,5850 | 1,5680 | 23.944 | ,00 |
| 05/3/2009 | 1,5850 | -1,61% | 1,6460 | 1,6550 | 1,5770 | 54.242 | ,00 |
| 04/3/2009 | 1,6110 | -1,10% | 1,6290 | 1,6290 | 1,5940 | 64.860 | ,00 |
| 03/3/2009 | 1,6290 | -0,49% | 1,6370 | 1,6370 | 1,6200 | 13.443 | ,00 |
| 27/2/2009 | 1,6370 | -2,09% | 1,6720 | 1,6720 | 1,6290 | 19.955 | ,00 |
| 26/2/2009 | 1,6720 | -0,54% | 1,6460 | 1,7160 | 1,6460 | 48.054 | ,00 |
| 25/2/2009 | 1,6810 | 0,00% | 1,6810 | 1,8120 | 1,6720 | 57.578 | ,00 |
| 24/2/2009 | 1,6810 | 3,77% | 1,6370 | 1,7420 | 1,6200 | 46.019 | ,00 |
| 23/2/2009 | 1,6200 | -2,64% | 1,6980 | 1,7160 | 1,5940 | 113.385 | ,00 |
| 20/2/2009 | 1,6640 | -2,00% | 1,6720 | 1,6900 | 1,6460 | 32.945 | ,00 |
| 19/2/2009 | 1,6980 | 2,04% | 1,6640 | 1,7070 | 1,6640 | 39.509 | ,00 |
| 18/2/2009 | 1,6640 | 0,54% | 1,6460 | 1,6640 | 1,6290 | 27.917 | ,00 |
| 17/2/2009 | 1,6550 | -2,53% | 1,6900 | 1,6900 | 1,6460 | 47.649 | ,00 |
| 16/2/2009 | 1,6980 | 1,56% | 1,6900 | 1,7070 | 1,6810 | 18.983 | ,00 |
| 13/2/2009 | 1,6720 | -1,53% | 1,7070 | 1,7160 | 1,6640 | 71.190 | ,00 |
| 12/2/2009 | 1,6980 | -1,05% | 1,7160 | 1,7160 | 1,6900 | 63.699 | ,00 |
| 11/2/2009 | 1,7160 | 1,54% | 1,6550 | 1,7250 | 1,6550 | 19.102 | ,00 |
| 10/2/2009 | 1,6900 | -1,00% | 1,6900 | 1,7160 | 1,6720 | 30.446 | ,00 |
| 09/2/2009 | 1,7070 | 2,09% | 1,6720 | 1,7160 | 1,6720 | 90.851 | ,00 |
| 06/2/2009 | 1,6720 | -3,52% | 1,7590 | 1,7680 | 1,6640 | 201.979 | ,00 |
| 05/2/2009 | 1,7330 | 0,99% | 1,6720 | 1,7510 | 1,6720 | 7.942 | ,00 |
| 04/2/2009 | 1,7160 | -3,87% | 1,8120 | 1,8200 | 1,6550 | 912.685 | ,00 |
| 03/2/2009 | 1,7850 | -1,00% | 1,8380 | 1,8380 | 1,7770 | 15.578 | ,00 |
| 02/2/2009 | 1,8030 | 0,00% | 1,7850 | 1,8030 | 1,7850 | 7.024 | ,00 |
| 30/1/2009 | 1,8030 | 0,00% | 1,8470 | 1,8470 | 1,7940 | 12.700 | ,00 |
| 29/1/2009 | 1,8030 | -0,93% | 1,8470 | 1,8640 | 1,7940 | 10.409 | ,00 |
| 28/1/2009 | 1,8200 | 0,94% | 1,8200 | 1,8990 | 1,8030 | 12.294 | ,00 |
| 27/1/2009 | 1,8030 | -1,42% | 1,8290 | 1,8290 | 1,7770 | 332.036 | ,00 |
| 26/1/2009 | 1,8290 | 0,94% | 1,7770 | 1,8730 | 1,7770 | 5.015 | ,00 |
| 23/1/2009 | 1,8120 | -1,41% | 1,8470 | 1,8470 | 1,8120 | 79.807 | ,00 |
| 22/1/2009 | 1,8380 | 1,43% | 1,8120 | 1,8470 | 1,8120 | 20.195 | ,00 |
| 21/1/2009 | 1,8120 | -0,44% | 1,8290 | 1,8290 | 1,7680 | 39.566 | ,00 |
| 20/1/2009 | 1,8200 | 1,96% | 1,7940 | 1,8200 | 1,7590 | 12.256 | ,00 |
| 19/1/2009 | 1,7850 | -7,27% | 1,8810 | 1,9070 | 1,7510 | 40.391 | ,00 |
| 16/1/2009 | 1,9250 | 5,25% | 1,8730 | 1,9420 | 1,8550 | 16.748 | ,00 |
| 15/1/2009 | 1,8290 | -1,88% | 1,8640 | 1,8730 | 1,8200 | 24.912 | ,00 |
| 14/1/2009 | 1,8640 | -2,25% | 1,8990 | 1,9070 | 1,8550 | 35.274 | ,00 |
| 13/1/2009 | 1,9070 | -2,70% | 1,9250 | 1,9510 | 1,8990 | 9.506 | ,00 |
| 12/1/2009 | 1,9600 | 1,34% | 1,9510 | 1,9770 | 1,9160 | 19.841 | ,00 |
| 09/1/2009 | 1,9340 | 1,42% | 1,9070 | 1,9510 | 1,9070 | 5.946 | ,00 |
| 08/1/2009 | 1,9070 | -0,94% | 1,9250 | 1,9510 | 1,8900 | 12.048 | ,00 |
| 07/1/2009 | 1,9250 | -1,79% | 1,9680 | 1,9770 | 1,9070 | 89.170 | ,00 |
| 05/1/2009 | 1,9600 | 1,82% | 1,9250 | 1,9680 | 1,9250 | 9.656 | ,00 |
| 02/1/2009 | 1,9250 | -0,47% | 1,9340 | 1,9600 | 1,9250 | 7.685 | ,00 |
| 31/12/2008 | 1,9340 | 0,00% | 1,9340 | 1,9600 | 1,9160 | 6.555 | ,00 |
| 30/12/2008 | 1,9340 | 0,94% | 1,9160 | 1,9510 | 1,9160 | 10.992 | ,00 |
| 29/12/2008 | 1,9160 | 0,00% | 1,8730 | 1,9160 | 1,8730 | 11.499 | ,00 |
| 24/12/2008 | 1,9160 | -1,34% | 1,8810 | 1,9600 | 1,8730 | 9.293 | ,00 |
| 23/12/2008 | 1,9420 | -0,92% | 1,9070 | 1,9770 | 1,9070 | 8.681 | ,00 |
| 22/12/2008 | 1,9600 | 0,00% | 1,9160 | 1,9600 | 1,8730 | 3.619 | ,00 |
| 19/12/2008 | 1,9600 | 1,82% | 1,8550 | 1,9860 | 1,8550 | 36.170 | ,00 |
| 18/12/2008 | 1,9250 | 0,94% | 1,9070 | 1,9510 | 1,8640 | 27.269 | ,00 |
| 17/12/2008 | 1,9070 | -2,70% | 1,9510 | 1,9510 | 1,8900 | 24.369 | ,00 |
| 16/12/2008 | 1,9600 | -1,75% | 1,9070 | 1,9950 | 1,8990 | 19.756 | ,00 |
| 15/12/2008 | 1,9950 | 4,61% | 1,9510 | 2,0030 | 1,9340 | 20.292 | ,00 |
| 12/12/2008 | 1,9070 | -0,47% | 1,9160 | 1,9160 | 1,8640 | 5.343 | ,00 |
| 11/12/2008 | 1,9160 | -2,24% | 1,9600 | 1,9600 | 1,9070 | 8.381 | ,00 |
| 10/12/2008 | 1,9600 | -1,31% | 2,0730 | 2,0730 | 1,9510 | 8.568 | ,00 |
| 09/12/2008 | 1,9860 | 0,00% | 2,0030 | 2,0030 | 1,9600 | 9.837 | ,00 |
| 08/12/2008 | 1,9860 | 3,17% | 1,9420 | 1,9950 | 1,8990 | 20.877 | ,00 |
| 05/12/2008 | 1,9250 | 0,47% | 1,8730 | 1,9600 | 1,8730 | 13.912 | ,00 |
| 04/12/2008 | 1,9160 | -1,34% | 1,9950 | 2,0210 | 1,9160 | 12.817 | ,00 |
| 03/12/2008 | 1,9420 | 2,26% | 1,8990 | 1,9600 | 1,8990 | 21.484 | ,00 |
| 02/12/2008 | 1,8990 | 3,32% | 1,8120 | 1,9600 | 1,8120 | 30.050 | ,00 |
| 01/12/2008 | 1,8380 | -4,07% | 1,9600 | 2,0030 | 1,8290 | 25.896 | ,00 |
| 28/11/2008 | 1,9160 | -1,34% | 1,9160 | 1,9420 | 1,8730 | 98.369 | ,00 |
| 27/11/2008 | 1,9420 | 3,68% | 1,9420 | 2,0030 | 1,8990 | 50.965 | ,00 |
| 26/11/2008 | 1,8730 | 9,72% | 1,7770 | 1,9420 | 1,7420 | 472.405 | ,00 |
| 25/11/2008 | 1,7070 | -18,33% | 2,1340 | 2,1340 | 1,7070 | 762.784 | ,00 |
| 24/11/2008 | 2,0900 | -1,28% | 2,1340 | 2,1340 | 2,0030 | 46.562 | ,00 |
| 21/11/2008 | 2,1170 | -0,80% | 2,1510 | 2,1690 | 2,0730 | 9.821 | ,00 |
| 20/11/2008 | 2,1340 | -0,42% | 2,0730 | 2,1340 | 2,0120 | 23.696 | ,00 |
| 19/11/2008 | 2,1430 | -1,56% | 2,2210 | 2,2210 | 2,1340 | 10.568 | ,00 |
| 18/11/2008 | 2,1770 | 2,83% | 2,1170 | 2,1770 | 2,0990 | 20.975 | ,00 |
| 17/11/2008 | 2,1170 | -4,68% | 2,2210 | 2,2210 | 2,1080 | 1.996 | ,00 |
| 14/11/2008 | 2,2210 | 4,52% | 2,2210 | 2,2560 | 2,1770 | 11.699 | ,00 |
| 13/11/2008 | 2,1250 | 1,24% | 2,0900 | 2,1340 | 2,0900 | 6.961 | ,00 |
| 12/11/2008 | 2,0990 | -1,22% | 2,1430 | 2,1770 | 2,0640 | 34.184 | ,00 |
| 11/11/2008 | 2,1250 | -8,64% | 2,3520 | 2,3520 | 2,1250 | 9.925 | ,00 |
| 10/11/2008 | 2,3260 | 3,52% | 2,3080 | 2,3260 | 2,2470 | 1.693 | ,00 |
| 07/11/2008 | 2,2470 | -2,64% | 2,3080 | 2,3080 | 2,1770 | 2.637 | ,00 |
| 06/11/2008 | 2,3080 | -6,03% | 2,3600 | 2,3600 | 2,2990 | 4.145 | ,00 |
| 05/11/2008 | 2,4560 | 0,33% | 2,4480 | 2,4910 | 2,4480 | 16.676 | ,00 |
| 04/11/2008 | 2,4480 | 1,83% | 2,4040 | 2,4820 | 2,4040 | 9.260 | ,00 |
| 03/11/2008 | 2,4040 | 6,56% | 2,3950 | 2,4210 | 2,3430 | 23.586 | ,00 |
| 31/10/2008 | 2,2560 | 2,78% | 2,1770 | 2,2650 | 2,1770 | 15.554 | ,00 |
| 30/10/2008 | 2,1950 | 1,20% | 2,2120 | 2,2650 | 2,1770 | 29.026 | ,00 |
| 29/10/2008 | 2,1690 | 7,32% | 2,1600 | 2,2120 | 2,1430 | 31.441 | ,00 |
| 27/10/2008 | 2,0210 | 2,69% | 1,8290 | 2,0470 | 1,8290 | 25.004 | ,00 |
| 24/10/2008 | 1,9680 | -3,86% | 1,9600 | 2,0380 | 1,8640 | 95.774 | ,00 |
| 23/10/2008 | 2,0470 | -4,83% | 2,1340 | 2,1340 | 1,9680 | 115.788 | ,00 |
| 22/10/2008 | 2,1510 | -4,65% | 2,2560 | 2,2560 | 2,1340 | 50.597 | ,00 |
| 21/10/2008 | 2,2560 | -0,75% | 2,2730 | 2,3080 | 2,2380 | 16.490 | ,00 |
| 20/10/2008 | 2,2730 | -1,90% | 2,3170 | 2,3520 | 2,2210 | 18.305 | ,00 |
| 17/10/2008 | 2,3170 | -0,73% | 2,3950 | 2,3950 | 2,2650 | 17.126 | ,00 |
| 16/10/2008 | 2,3340 | -1,85% | 2,3780 | 2,3780 | 2,3170 | 25.513 | ,00 |
| 15/10/2008 | 2,3780 | -4,19% | 2,5080 | 2,5080 | 2,3600 | 18.987 | ,00 |
| 14/10/2008 | 2,4820 | 5,53% | 2,4910 | 2,6040 | 2,3950 | 80.049 | ,00 |
| 13/10/2008 | 2,3520 | 10,22% | 2,2650 | 2,3950 | 2,1950 | 97.608 | ,00 |
| 10/10/2008 | 2,1340 | -5,03% | 2,0470 | 2,2560 | 2,0210 | 69.984 | ,00 |
| 09/10/2008 | 2,2470 | 2,37% | 2,2470 | 2,2730 | 2,2300 | 47.292 | ,00 |
| 08/10/2008 | 2,1950 | -5,63% | 2,3260 | 2,3260 | 2,1770 | 118.255 | ,00 |
| 07/10/2008 | 2,3260 | -1,44% | 3,0050 | 3,0050 | 2,3080 | 37.853 | ,00 |
| 06/10/2008 | 2,3600 | -8,14% | 2,4820 | 2,4820 | 2,3520 | 10.768 | ,00 |
| 03/10/2008 | 2,5690 | -0,70% | 2,4910 | 2,5870 | 2,4910 | 96.816 | ,00 |
| 02/10/2008 | 2,5870 | -0,65% | 2,6040 | 2,6040 | 2,5690 | 192.521 | ,00 |
| 01/10/2008 | 2,6040 | -0,34% | 2,6130 | 2,6130 | 2,5960 | 7.713 | ,00 |
| 30/9/2008 | 2,6130 | -1,95% | 2,6040 | 2,6220 | 2,4820 | 8.359 | ,00 |
| 29/9/2008 | 2,6650 | -3,16% | 2,6300 | 2,7440 | 2,6300 | 38.801 | ,00 |
| 26/9/2008 | 2,7520 | -1,89% | 2,7440 | 2,8220 | 2,7350 | 6.778 | ,00 |
| 25/9/2008 | 2,8050 | 0,65% | 2,7870 | 2,8740 | 2,7350 | 834.685 | ,00 |
| 24/9/2008 | 2,7870 | 1,90% | 2,7180 | 2,7870 | 2,6650 | 238.929 | ,00 |
| 23/9/2008 | 2,7350 | -1,55% | 2,6740 | 2,7610 | 2,6650 | 21.121 | ,00 |
| 22/9/2008 | 2,7780 | 0,00% | 2,8310 | 2,8660 | 2,7520 | 16.178 | ,00 |
| 19/9/2008 | 2,7780 | -1,56% | 3,0570 | 3,0570 | 2,7780 | 43.931 | ,00 |
| 18/9/2008 | 2,8220 | -2,12% | 2,7870 | 2,8480 | 2,7440 | 17.008 | ,00 |
| 17/9/2008 | 2,8830 | 3,78% | 2,9000 | 2,9180 | 2,8390 | 35.390 | ,00 |
| 16/9/2008 | 2,7780 | 0,94% | 2,8390 | 2,8740 | 2,7350 | 21.142 | ,00 |
| 15/9/2008 | 2,7520 | -1,26% | 2,7000 | 2,8050 | 2,7000 | 40.534 | ,00 |
| 12/9/2008 | 2,7870 | -4,19% | 3,0220 | 3,0220 | 2,7440 | 37.450 | ,00 |
| 11/9/2008 | 2,9090 | -1,76% | 2,9180 | 2,9700 | 2,9090 | 9.841 | ,00 |
| 10/9/2008 | 2,9610 | -0,90% | 2,9180 | 2,9700 | 2,8740 | 2.771 | ,00 |
| 09/9/2008 | 2,9880 | -0,27% | 3,0140 | 3,0140 | 2,7960 | 9.274 | ,00 |
| 08/9/2008 | 2,9960 | 4,24% | 2,8740 | 3,0310 | 2,8740 | 4.197 | ,00 |
| 05/9/2008 | 2,8740 | -4,36% | 3,0050 | 3,0050 | 2,8220 | 55.613 | ,00 |
| 04/9/2008 | 3,0050 | -1,44% | 3,0490 | 3,0570 | 2,9700 | 81.202 | ,00 |
| 03/9/2008 | 3,0490 | -3,02% | 3,0830 | 3,0830 | 2,9880 | 4.645 | ,00 |
| 02/9/2008 | 3,1440 | 5,22% | 2,9880 | 3,1440 | 2,9610 | 43.491 | ,00 |
| 01/9/2008 | 2,9880 | -0,86% | 2,9880 | 2,9880 | 2,9880 | 804 | ,00 |
| 29/8/2008 | 3,0140 | 4,54% | 2,9180 | 3,0140 | 2,9180 | 18.159 | ,00 |
| 28/8/2008 | 2,8830 | -1,20% | 2,9180 | 2,9180 | 2,8740 | 8.092 | ,00 |
| 27/8/2008 | 2,9180 | 1,53% | 2,9530 | 3,0400 | 2,8740 | 20.289 | ,00 |
| 26/8/2008 | 2,8740 | -3,23% | 2,8220 | 2,9350 | 2,8220 | 19.242 | ,00 |
| 25/8/2008 | 2,9700 | 7,22% | 2,7700 | 3,0050 | 2,7700 | 19.624 | ,00 |
| 22/8/2008 | 2,7700 | -0,93% | 2,8050 | 2,8310 | 2,7440 | 22.086 | ,00 |
| 21/8/2008 | 2,7960 | -2,44% | 2,8050 | 2,8480 | 2,7870 | 8.557 | ,00 |
| 20/8/2008 | 2,8660 | -0,28% | 2,8740 | 2,8740 | 2,7700 | 27.836 | ,00 |
| 19/8/2008 | 2,8740 | -0,31% | 2,8740 | 2,8830 | 2,8480 | 8.297 | ,00 |
| 18/8/2008 | 2,8830 | 0,00% | 2,9180 | 2,9180 | 2,8660 | 7.615 | ,00 |
| 14/8/2008 | 2,8830 | 0,00% | 2,9090 | 2,9090 | 2,8830 | 983 | ,00 |
| 13/8/2008 | 2,8830 | 0,00% | 2,9090 | 2,9180 | 2,8830 | 4.932 | ,00 |
| 12/8/2008 | 2,8830 | 0,91% | 2,9180 | 2,9260 | 2,8310 | 2.514 | ,00 |
| 11/8/2008 | 2,8570 | -0,90% | 2,9180 | 2,9180 | 2,8570 | 6.390 | ,00 |
| 08/8/2008 | 2,8830 | -1,20% | 2,9180 | 2,9610 | 2,8740 | 9.989 | ,00 |
| 07/8/2008 | 2,9180 | 0,00% | 2,9180 | 2,9610 | 2,8920 | 6.144 | ,00 |
| 06/8/2008 | 2,9180 | -0,88% | 2,9530 | 2,9790 | 2,8740 | 24.332 | ,00 |
| 05/8/2008 | 2,9440 | 1,80% | 2,8920 | 2,9440 | 2,8050 | 7.791 | ,00 |
| 04/8/2008 | 2,8920 | -0,58% | 2,9090 | 2,9440 | 2,7870 | 8.422 | ,00 |
| 01/8/2008 | 2,9090 | -0,31% | 2,9180 | 2,9610 | 2,8740 | 10.873 | ,00 |
| 31/7/2008 | 2,9180 | 0,00% | 2,9960 | 2,9960 | 2,9180 | 37.061 | ,00 |
| 30/7/2008 | 2,9180 | 0,00% | 2,9260 | 2,9610 | 2,9090 | 3.467 | ,00 |
| 29/7/2008 | 2,9180 | 0,00% | 2,9180 | 3,0140 | 2,9090 | 20.754 | ,00 |
| 28/7/2008 | 2,9180 | 0,00% | 2,9180 | 2,9610 | 2,8920 | 9.521 | ,00 |
| 25/7/2008 | 2,9180 | -5,63% | 3,0920 | 3,0920 | 2,9180 | 16.106 | ,00 |
| 24/7/2008 | 3,0920 | 4,71% | 2,9530 | 3,0920 | 2,9530 | 17.603 | ,00 |
| 23/7/2008 | 2,9530 | 3,04% | 2,9180 | 2,9880 | 2,9180 | 16.571 | ,00 |
| 22/7/2008 | 2,8660 | 1,88% | 2,8480 | 2,9610 | 2,7700 | 15.951 | ,00 |
| 21/7/2008 | 2,8130 | -4,45% | 3,0310 | 3,0310 | 2,8130 | 7.205 | ,00 |
| 18/7/2008 | 2,9440 | 2,12% | 2,9180 | 2,9700 | 2,7960 | 12.565 | ,00 |
| 17/7/2008 | 2,8830 | 0,59% | 2,9610 | 3,0830 | 2,7870 | 32.084 | ,00 |
| 16/7/2008 | 2,8660 | 0,32% | 3,5710 | 3,5710 | 2,8310 | 14.795 | ,00 |
| 15/7/2008 | 2,8570 | 2,36% | 2,8570 | 2,8570 | 2,7830 | 56.197 | ,00 |
| 14/7/2008 | 2,7910 | 4,89% | 2,6390 | 2,8220 | 2,6390 | 46.226 | ,00 |
| 11/7/2008 | 2,6610 | -1,59% | 2,6390 | 2,7130 | 2,6350 | 29.039 | ,00 |
| 10/7/2008 | 2,7040 | -0,33% | 2,6040 | 2,7040 | 2,6040 | 13.989 | ,00 |
| 09/7/2008 | 2,7130 | 5,07% | 2,6130 | 2,7130 | 2,5910 | 13.580 | ,00 |
| 08/7/2008 | 2,5820 | -6,79% | 2,6740 | 2,7480 | 2,5820 | 15.587 | ,00 |
| 07/7/2008 | 2,7700 | 0,80% | 2,7480 | 2,7780 | 2,6740 | 21.712 | ,00 |
| 04/7/2008 | 2,7480 | 1,10% | 2,7260 | 2,7910 | 2,7180 | 10.831 | ,00 |
| 03/7/2008 | 2,7180 | 0,18% | 2,7130 | 2,7830 | 2,7130 | 93.629 | ,00 |
| 02/7/2008 | 2,7130 | -3,86% | 2,8570 | 2,8660 | 2,6960 | 5.039 | ,00 |
| 01/7/2008 | 2,8220 | -2,69% | 2,9310 | 2,9310 | 2,8130 | 10.857 | ,00 |
| 30/6/2008 | 2,9000 | -1,49% | 2,9000 | 2,9090 | 2,8660 | 41.507 | ,00 |
| 27/6/2008 | 2,9440 | -3,16% | 3,0090 | 3,0310 | 2,9350 | 24.349 | ,00 |
| 26/6/2008 | 3,0400 | 0,00% | 3,0180 | 3,0400 | 2,9740 | 23.743 | ,00 |
| 25/6/2008 | 3,0400 | 0,00% | 3,0400 | 3,0750 | 3,0220 | 86.361 | ,00 |
| 24/6/2008 | 3,0400 | 0,30% | 3,0310 | 3,0440 | 3,0220 | 35.645 | ,00 |
| 23/6/2008 | 3,0310 | -0,30% | 3,0610 | 3,0610 | 3,0010 | 52.125 | ,00 |
| 20/6/2008 | 3,0400 | -0,13% | 3,0440 | 3,0440 | 3,0010 | 25.787 | ,00 |
| 19/6/2008 | 3,0440 | 0,00% | 3,0440 | 3,0440 | 2,9790 | 20.104 | ,00 |
| 18/6/2008 | 3,0440 | 0,86% | 3,0400 | 3,0960 | 3,0090 | 49.099 | ,00 |
| 17/6/2008 | 3,0180 | -1,85% | 3,0750 | 3,0960 | 3,0010 | 2.637 | ,00 |
| 13/6/2008 | 3,0750 | 0,72% | 3,0750 | 3,0750 | 2,9790 | 31.070 | ,00 |
| 12/6/2008 | 3,0530 | -0,26% | 3,1400 | 3,1400 | 3,0440 | 7.743 | ,00 |
| 11/6/2008 | 3,0610 | 0,00% | 3,0610 | 3,2180 | 3,0310 | 29.813 | ,00 |
| 10/6/2008 | 3,0610 | -4,88% | 3,1830 | 3,1830 | 3,0610 | 17.658 | ,00 |
| 09/6/2008 | 3,2180 | -3,54% | 3,3360 | 3,3360 | 3,1830 | 131.964 | ,00 |
| 06/6/2008 | 3,3360 | 2,27% | 3,3180 | 3,3360 | 3,2750 | 22.708 | ,00 |
| 05/6/2008 | 3,2620 | 0,28% | 3,2840 | 3,3180 | 3,2620 | 9.047 | ,00 |
| 04/6/2008 | 3,2530 | -1,18% | 3,2620 | 3,2750 | 3,2530 | 15.066 | ,00 |
| 03/6/2008 | 3,2920 | 1,20% | 3,2530 | 3,2920 | 3,2530 | 100.181 | ,00 |
| 02/6/2008 | 3,2530 | -0,94% | 3,2840 | 3,2840 | 3,2530 | 25.951 | ,00 |
| 30/5/2008 | 3,2840 | 0,27% | 3,3050 | 3,3580 | 3,2620 | 85.200 | ,00 |
| 29/5/2008 | 3,2750 | -0,52% | 3,2050 | 3,2970 | 3,2050 | 53.468 | ,00 |
| 28/5/2008 | 3,2920 | 2,30% | 3,2180 | 3,2920 | 3,2180 | 10.016 | ,00 |
| 27/5/2008 | 3,2180 | -1,08% | 3,2180 | 3,2530 | 3,2180 | 4.551 | ,00 |
| 26/5/2008 | 3,2530 | 1,09% | 3,3180 | 3,3180 | 3,2530 | 1.015 | ,00 |
| 23/5/2008 | 3,2180 | 0,66% | 3,2310 | 3,2400 | 3,1970 | 68.794 | ,00 |
| 22/5/2008 | 3,1970 | -3,65% | 3,3180 | 3,3270 | 3,1880 | 63.306 | ,00 |
| 21/5/2008 | 3,3180 | 0,00% | 3,3580 | 3,3620 | 3,2920 | 41.384 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 0,0550 | 2.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 29.434 |
| ΙΛΥΔΑ | 5,7000 | 3,26 % | 0,1800 | 12.199 |
| MTLN | 43,9000 | 3,05 % | 1,3000 | 179.411 |
| ΦΡΙΓΟ | 0,5020 | 2,87 % | 0,0140 | 21.616 |
| ΠΑΙΡ | 0,9480 | 2,16 % | 0,0200 | 416 |
| ΠΡΟΝΤΕΑ | 6,0000 | 1,69 % | 0,1000 | 50 |
| ΜΙΝ | 0,6500 | 1,56 % | 0,0100 | 250 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 43.983 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,6560 | -2,52 % | -0,1720 | 14.086.579 |
| ΕΤΕ | 12,5100 | -1,34 % | -0,1700 | 12.024.079 |
| ΕΛΠΕ | 7,6750 | -5,25 % | -0,4250 | 9.773.781 |
| ΕΥΡΩΒ | 3,2600 | -2,48 % | -0,0830 | 9.320.066 |
| MTLN | 43,9000 | 3,05 % | 1,3000 | 7.798.867 |
| ΑΛΦΑ | 3,4180 | -1,64 % | -0,0570 | 6.230.509 |
| ΜΠΕΛΑ | 27,2400 | -1,02 % | -0,2800 | 5.415.825 |
| ΟΠΑΠ | 18,2300 | 0,66 % | 0,1200 | 2.184.065 |
| ΔΕΗ | 15,1500 | -0,33 % | -0,0500 | 1.903.846 |
| BOCHGR | 7,9000 | -2,47 % | -0,2000 | 1.646.318 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2600 | -2,48 % | 2.856.208 | 9,32εκ. |
| ΠΕΙΡ | 6,6560 | -2,52 % | 2.107.734 | 14,09εκ. |
| ΑΛΦΑ | 3,4180 | -1,64 % | 1.823.771 | 6,23εκ. |
| ΕΛΠΕ | 7,6750 | -5,25 % | 1.270.027 | 9,77εκ. |
| ΕΤΕ | 12,5100 | -1,34 % | 951.594 | 12,02εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 818.572 | 911,5χιλ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| CREDIA | 1,4500 | -0,82 % | 252.058 | 365χιλ. |
| BOCHGR | 7,9000 | -2,47 % | 205.834 | 1,65εκ. |
| ΜΠΕΛΑ | 27,2400 | -1,02 % | 197.486 | 5,42εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΕΛΠΕ | 7,6750 | -5,25 % | 1.270.027 | 0,42 % |
| EIS | 1,6760 | -2,78 % | 55.720 | 0,36 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΒΙΟΣΚ | 3,1700 | 0,32 % | 52.027 | 0,30 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 29.434 | 0,28 % |
| ΣΠΙ | 0,5940 | -1,66 % | 27.785 | 0,26 % |
| ONYX | 2,2600 | -2,59 % | 144.512 | 0,21 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 43.983 | 0,20 % |
| ΕΚΤΕΡ | 3,0350 | -0,82 % | 52.392 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 2.408 | 7,25 % |
| EIS | 1,6760 | -2,78 % | 55.720 | 4,64 % |
| ΕΥΡΩΒ | 3,2600 | -2,48 % | 2.856.208 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6560 | -2,52 % | 2.107.734 | 4,42 % |
| ΕΛΤΟΝ | 2,0500 | -0,49 % | 26.810 | 4,37 % |
| ΠΡΟΦ | 7,1000 | -1,25 % | 12.055 | 4,31 % |
| ONYX | 2,2600 | -2,59 % | 144.512 | 4,31 % |
| ΔΑΙΟΣ | 7,1500 | 0,00 % | 651 | 4,20 % |
| ΜΙΓ | 3,7900 | -1,81 % | 5.176 | 4,15 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|