| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)
5,3400 €
-0,2200 (-3,96%)
- Άνοιγμα 5,5600
- Υψηλό 5,5600
- Χαμηλό 5,3400
- Όγκος 20.304
- Τζίρος 110.021 €
- Πράξεις 73
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/11/2008 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,5200 | 685 | ,00 |
| 17/11/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5200 | 28 | ,00 |
| 14/11/2008 | 1,5400 | 5,48% | 1,5000 | 1,5600 | 1,3600 | 12.105 | ,00 |
| 13/11/2008 | 1,4600 | -2,67% | 1,4400 | 1,4600 | 1,4400 | 1.534 | ,00 |
| 12/11/2008 | 1,5000 | 4,17% | 1,4200 | 1,5000 | 1,3800 | 8.651 | ,00 |
| 11/11/2008 | 1,4400 | 2,86% | 1,4000 | 1,4600 | 1,4000 | 6.964 | ,00 |
| 10/11/2008 | 1,4000 | -1,41% | 1,4200 | 1,4200 | 1,4000 | 1.351 | ,00 |
| 07/11/2008 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,3800 | 4.456 | ,00 |
| 06/11/2008 | 1,4400 | 1,41% | 1,3600 | 1,4800 | 1,2800 | 23.693 | ,00 |
| 05/11/2008 | 1,4200 | 10,94% | 1,2600 | 1,5200 | 1,2600 | 27.579 | ,00 |
| 04/11/2008 | 1,2800 | 4,92% | 1,2200 | 1,3000 | 1,1800 | 7.869 | ,00 |
| 03/11/2008 | 1,2200 | 3,39% | 1,1800 | 1,2200 | 1,1800 | 1.712 | ,00 |
| 31/10/2008 | 1,1800 | 7,27% | 1,1200 | 1,1800 | 1,1200 | 1.593 | ,00 |
| 30/10/2008 | 1,1000 | 0,00% | 1,1000 | 1,1800 | 1,1000 | 3.672 | ,00 |
| 29/10/2008 | 1,1000 | 7,84% | 1,0600 | 1,1000 | 1,0400 | 4.973 | ,00 |
| 27/10/2008 | 1,0200 | -3,77% | 1,0000 | 1,0800 | 0,9600 | 5.486 | ,00 |
| 24/10/2008 | 1,0600 | 3,92% | 0,9600 | 1,0800 | 0,8400 | 25.784 | ,00 |
| 23/10/2008 | 1,0200 | -5,56% | 1,0200 | 1,0800 | 0,9800 | 9.019 | ,00 |
| 22/10/2008 | 1,0800 | -5,26% | 1,1000 | 1,1400 | 1,0600 | 24.747 | ,00 |
| 21/10/2008 | 1,1400 | -3,39% | 1,1600 | 1,1800 | 1,1200 | 5.116 | ,00 |
| 20/10/2008 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1200 | 4.886 | ,00 |
| 17/10/2008 | 1,2200 | -1,61% | 1,2600 | 1,2600 | 1,1600 | 10.020 | ,00 |
| 16/10/2008 | 1,2400 | -1,59% | 1,2400 | 1,2600 | 1,1800 | 4.811 | ,00 |
| 15/10/2008 | 1,2600 | -5,97% | 1,3000 | 1,3000 | 1,2600 | 23.164 | ,00 |
| 14/10/2008 | 1,3400 | 8,06% | 1,3000 | 1,3400 | 1,2800 | 31.133 | ,00 |
| 13/10/2008 | 1,2400 | 12,73% | 1,1400 | 1,2800 | 1,1400 | 14.781 | ,00 |
| 10/10/2008 | 1,1000 | -9,84% | 1,1200 | 1,1600 | 1,1000 | 13.281 | ,00 |
| 09/10/2008 | 1,2200 | 0,00% | 1,2400 | 1,2400 | 1,2200 | 4.699 | ,00 |
| 08/10/2008 | 1,2200 | -6,15% | 1,2000 | 1,3000 | 1,1800 | 6.304 | ,00 |
| 07/10/2008 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,2600 | 4.017 | ,00 |
| 06/10/2008 | 1,3400 | -9,46% | 1,4400 | 1,4400 | 1,3400 | 5.159 | ,00 |
| 03/10/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 31 | ,00 |
| 02/10/2008 | 1,4800 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 1.012 | ,00 |
| 01/10/2008 | 1,4800 | -1,33% | 1,4400 | 1,5000 | 1,4400 | 3.865 | ,00 |
| 30/9/2008 | 1,5000 | -1,32% | 1,4600 | 1,5000 | 1,4400 | 741 | ,00 |
| 29/9/2008 | 1,5200 | -3,80% | 1,5600 | 1,6000 | 1,5000 | 5.712 | ,00 |
| 26/9/2008 | 1,5800 | -2,47% | 1,6000 | 1,6000 | 1,5800 | 3.423 | ,00 |
| 25/9/2008 | 1,6200 | 0,00% | 1,6400 | 1,6600 | 1,6000 | 3.330 | ,00 |
| 24/9/2008 | 1,6200 | 2,53% | 1,6000 | 1,6400 | 1,5400 | 1.967 | ,00 |
| 23/9/2008 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5800 | 1.220 | ,00 |
| 22/9/2008 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,6000 | 2.054 | ,00 |
| 19/9/2008 | 1,6200 | 5,19% | 1,6000 | 1,6800 | 1,5800 | 10.043 | ,00 |
| 18/9/2008 | 1,5400 | -2,53% | 1,5200 | 1,5800 | 1,5000 | 2.793 | ,00 |
| 17/9/2008 | 1,5800 | -1,25% | 1,6000 | 1,6200 | 1,5800 | 1.031 | ,00 |
| 16/9/2008 | 1,6000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 4.826 | ,00 |
| 15/9/2008 | 1,6000 | -2,44% | 1,6000 | 1,6200 | 1,5800 | 1.587 | ,00 |
| 12/9/2008 | 1,6400 | -1,20% | 1,6600 | 1,6800 | 1,6200 | 8.869 | ,00 |
| 11/9/2008 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6000 | 7.325 | ,00 |
| 10/9/2008 | 1,6800 | -3,45% | 1,6800 | 1,7200 | 1,6400 | 7.832 | ,00 |
| 09/9/2008 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 35 | ,00 |
| 08/9/2008 | 1,7400 | 1,16% | 1,7400 | 1,7400 | 1,7000 | 500 | ,00 |
| 05/9/2008 | 1,7200 | -1,15% | 1,7200 | 1,7400 | 1,6600 | 12.506 | ,00 |
| 04/9/2008 | 1,7400 | -1,14% | 1,7600 | 1,7800 | 1,7400 | 1.008 | ,00 |
| 03/9/2008 | 1,7600 | -2,22% | 1,7600 | 1,8000 | 1,7400 | 854 | ,00 |
| 02/9/2008 | 1,8000 | 1,12% | 1,7800 | 1,8400 | 1,7600 | 436 | ,00 |
| 01/9/2008 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7600 | 1.120 | ,00 |
| 29/8/2008 | 1,8000 | 1,12% | 1,7600 | 1,8000 | 1,7600 | 152 | ,00 |
| 28/8/2008 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 1.152 | ,00 |
| 27/8/2008 | 1,7800 | 1,14% | 1,8000 | 1,8000 | 1,7800 | 69 | ,00 |
| 26/8/2008 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7200 | 2.931 | ,00 |
| 25/8/2008 | 1,7600 | -2,22% | 1,7600 | 1,8000 | 1,7600 | 1.388 | ,00 |
| 22/8/2008 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 249 | ,00 |
| 21/8/2008 | 1,8000 | -2,17% | 1,8000 | 1,8000 | 1,8000 | 2.050 | ,00 |
| 20/8/2008 | 1,8400 | 0,00% | 1,8000 | 1,8400 | 1,8000 | 125 | ,00 |
| 19/8/2008 | 1,8400 | 2,22% | 1,8000 | 1,8400 | 1,7600 | 1.111 | ,00 |
| 18/8/2008 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 125 | ,00 |
| 14/8/2008 | 1,8200 | 1,11% | 1,8000 | 1,8200 | 1,7600 | 815 | ,00 |
| 13/8/2008 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 1.494 | ,00 |
| 12/8/2008 | 1,8000 | 1,12% | 1,7800 | 1,8200 | 1,7600 | 1.867 | ,00 |
| 11/8/2008 | 1,7800 | -3,26% | 1,8400 | 1,8400 | 1,7800 | 1.743 | ,00 |
| 08/8/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,7800 | 872 | ,00 |
| 07/8/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8000 | 915 | ,00 |
| 06/8/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8000 | 1.058 | ,00 |
| 05/8/2008 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,8000 | 3.002 | ,00 |
| 04/8/2008 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 1.407 | ,00 |
| 01/8/2008 | 1,8400 | -1,08% | 1,8200 | 1,8400 | 1,7800 | 1.064 | ,00 |
| 31/7/2008 | 1,8600 | 0,00% | 1,8400 | 1,8600 | 1,8400 | 193 | ,00 |
| 30/7/2008 | 1,8600 | 0,00% | 1,8200 | 1,8800 | 1,7800 | 7.406 | ,00 |
| 29/7/2008 | 1,8600 | -1,06% | 1,8400 | 1,8600 | 1,8400 | 504 | ,00 |
| 28/7/2008 | 1,8800 | 1,08% | 1,8400 | 1,8800 | 1,8400 | 436 | ,00 |
| 25/7/2008 | 1,8600 | -1,06% | 1,8400 | 1,8600 | 1,8200 | 1.562 | ,00 |
| 24/7/2008 | 1,8800 | 1,08% | 1,8400 | 1,8800 | 1,8200 | 1.457 | ,00 |
| 23/7/2008 | 1,8600 | 1,09% | 1,8400 | 1,8600 | 1,8400 | 2.572 | ,00 |
| 22/7/2008 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,8000 | 504 | ,00 |
| 21/7/2008 | 1,8400 | 4,55% | 1,7600 | 1,8400 | 1,7600 | 5.595 | ,00 |
| 18/7/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7400 | 13.847 | ,00 |
| 17/7/2008 | 1,7600 | 2,33% | 1,7400 | 1,7800 | 1,7200 | 5.906 | ,00 |
| 16/7/2008 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,6800 | 6.927 | ,00 |
| 15/7/2008 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,6800 | 12.983 | ,00 |
| 14/7/2008 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7400 | 903 | ,00 |
| 11/7/2008 | 1,7800 | -3,26% | 1,8000 | 1,8400 | 1,7600 | 3.187 | ,00 |
| 10/7/2008 | 1,8400 | 2,22% | 1,7600 | 1,8400 | 1,7600 | 6.783 | ,00 |
| 09/7/2008 | 1,8000 | 4,65% | 1,7200 | 1,8200 | 1,7200 | 37.727 | ,00 |
| 08/7/2008 | 1,7200 | -3,37% | 1,7600 | 1,7600 | 1,7200 | 2.365 | ,00 |
| 07/7/2008 | 1,7800 | 1,14% | 1,7600 | 1,7800 | 1,7600 | 1.450 | ,00 |
| 04/7/2008 | 1,7600 | -2,22% | 1,7600 | 1,8000 | 1,7200 | 11.495 | ,00 |
| 03/7/2008 | 1,8000 | 2,27% | 1,7200 | 1,8000 | 1,6600 | 12.771 | ,00 |
| 02/7/2008 | 1,7600 | -4,35% | 1,8400 | 1,8800 | 1,7200 | 10.275 | ,00 |
| 01/7/2008 | 1,8400 | -3,16% | 1,8600 | 1,8600 | 1,7800 | 12.181 | ,00 |
| 30/6/2008 | 1,9000 | -1,04% | 1,8800 | 1,9200 | 1,8400 | 9.889 | ,00 |
| 27/6/2008 | 1,9200 | -1,03% | 1,8800 | 1,9400 | 1,8800 | 5.393 | ,00 |
| 26/6/2008 | 1,9400 | -1,02% | 1,9800 | 1,9800 | 1,9000 | 26.732 | ,00 |
| 25/6/2008 | 1,9600 | 1,03% | 1,9200 | 2,0000 | 1,8800 | 27.128 | ,00 |
| 24/6/2008 | 1,9400 | 1,04% | 1,9200 | 1,9600 | 1,8400 | 14.625 | ,00 |
| 23/6/2008 | 1,9200 | -1,03% | 1,9200 | 1,9200 | 1,9000 | 12.746 | ,00 |
| 20/6/2008 | 1,9400 | 0,00% | 1,9600 | 1,9600 | 1,9200 | 4.363 | ,00 |
| 19/6/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 62 | ,00 |
| 18/6/2008 | 1,9400 | -2,02% | 1,9800 | 1,9800 | 1,9000 | 1.500 | ,00 |
| 17/6/2008 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9600 | 2.048 | ,00 |
| 13/6/2008 | 2,0000 | 1,01% | 1,9800 | 2,0000 | 1,9200 | 8.365 | ,00 |
| 12/6/2008 | 1,9800 | 0,00% | 2,0000 | 2,0000 | 1,9200 | 8.072 | ,00 |
| 11/6/2008 | 1,9800 | -2,94% | 2,0200 | 2,0200 | 1,9400 | 19.430 | ,00 |
| 10/6/2008 | 2,0400 | -1,92% | 2,0000 | 2,0600 | 1,9800 | 10.436 | ,00 |
| 09/6/2008 | 2,0800 | -1,89% | 2,0600 | 2,0800 | 2,0600 | 1.276 | ,00 |
| 06/6/2008 | 2,1200 | 0,95% | 2,1600 | 2,2000 | 2,0600 | 31.947 | ,00 |
| 05/6/2008 | 2,1000 | -1,87% | 2,1000 | 2,1600 | 2,1000 | 44.622 | ,00 |
| 04/6/2008 | 2,1400 | -1,83% | 2,1600 | 2,1600 | 2,0800 | 58.718 | ,00 |
| 03/6/2008 | 2,1800 | 7,92% | 2,0200 | 2,1800 | 2,0200 | 142.148 | ,00 |
| 02/6/2008 | 2,0200 | -2,88% | 2,0800 | 2,0800 | 2,0200 | 3.420 | ,00 |
| 30/5/2008 | 2,0800 | 2,97% | 2,0200 | 2,0800 | 2,0200 | 9.495 | ,00 |
| 29/5/2008 | 2,0200 | -1,94% | 2,0400 | 2,1200 | 2,0000 | 84.611 | ,00 |
| 28/5/2008 | 2,0600 | 3,00% | 2,0000 | 2,0600 | 2,0000 | 16.243 | ,00 |
| 27/5/2008 | 2,0000 | 2,04% | 1,9400 | 2,1200 | 1,9400 | 47.484 | ,00 |
| 26/5/2008 | 1,9600 | 2,08% | 1,9200 | 2,0200 | 1,9200 | 44.013 | ,00 |
| 23/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 98.000 | ,00 |
| 22/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 26.967 | ,00 |
| 21/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,8800 | 25.888 | ,00 |
| 20/5/2008 | 1,9200 | -3,03% | 1,9000 | 1,9600 | 1,9000 | 8.198 | ,00 |
| 19/5/2008 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9200 | 50.105 | ,00 |
| 16/5/2008 | 2,0000 | 4,17% | 1,9200 | 2,0200 | 1,9200 | 31.363 | ,00 |
| 15/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9000 | 2.770 | ,00 |
| 14/5/2008 | 1,9200 | 0,00% | 1,9400 | 1,9400 | 1,9000 | 11.713 | ,00 |
| 13/5/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9000 | 5.283 | ,00 |
| 12/5/2008 | 1,9200 | 2,13% | 1,8800 | 1,9200 | 1,8600 | 10.904 | ,00 |
| 09/5/2008 | 1,8800 | 1,08% | 1,9000 | 1,9200 | 1,8800 | 10.798 | ,00 |
| 08/5/2008 | 1,8600 | -3,12% | 1,9200 | 1,9200 | 1,8600 | 16.207 | ,00 |
| 07/5/2008 | 1,9200 | -1,03% | 1,9200 | 1,9400 | 1,9200 | 5.466 | ,00 |
| 06/5/2008 | 1,9400 | -2,02% | 1,9600 | 2,0000 | 1,9200 | 25.572 | ,00 |
| 05/5/2008 | 1,9800 | 0,00% | 1,9600 | 2,0800 | 1,9600 | 141.620 | ,00 |
| 02/5/2008 | 1,9800 | 6,45% | 1,8400 | 2,0200 | 1,8400 | 176.324 | ,00 |
| 30/4/2008 | 1,8600 | 3,33% | 1,7800 | 1,9200 | 1,7800 | 53.336 | ,00 |
| 29/4/2008 | 1,8000 | 2,27% | 1,7600 | 1,8000 | 1,7600 | 2.046 | ,00 |
| 24/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7400 | 8.066 | ,00 |
| 23/4/2008 | 1,7600 | -3,30% | 1,7800 | 1,7800 | 1,7000 | 24.531 | ,00 |
| 22/4/2008 | 1,8200 | 3,41% | 1,7600 | 1,8200 | 1,7000 | 1.780 | ,00 |
| 21/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7400 | 2.760 | ,00 |
| 18/4/2008 | 1,7600 | 1,15% | 1,7400 | 1,7800 | 1,7000 | 25.336 | ,00 |
| 17/4/2008 | 1,7400 | -1,14% | 1,7600 | 1,7600 | 1,7000 | 2.371 | ,00 |
| 16/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7000 | 5.016 | ,00 |
| 15/4/2008 | 1,7600 | 1,15% | 1,7600 | 1,8400 | 1,7600 | 3.429 | ,00 |
| 14/4/2008 | 1,7400 | -1,14% | 1,7200 | 1,7400 | 1,6800 | 1.762 | ,00 |
| 11/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7200 | 5.431 | ,00 |
| 10/4/2008 | 1,7600 | 0,00% | 1,7200 | 1,7600 | 1,7200 | 734 | ,00 |
| 09/4/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7400 | 3.208 | ,00 |
| 08/4/2008 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7200 | 1.662 | ,00 |
| 07/4/2008 | 1,7800 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 2.188 | ,00 |
| 04/4/2008 | 1,7800 | 0,00% | 1,7600 | 1,7800 | 1,7600 | 682 | ,00 |
| 03/4/2008 | 1,7800 | -2,20% | 1,8200 | 1,8200 | 1,7600 | 2.620 | ,00 |
| 02/4/2008 | 1,8200 | 3,41% | 1,7800 | 1,8200 | 1,7600 | 58.420 | ,00 |
| 01/4/2008 | 1,7600 | -1,12% | 1,8000 | 1,8400 | 1,7600 | 85.289 | ,00 |
| 31/3/2008 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7400 | 290 | ,00 |
| 28/3/2008 | 1,7800 | 4,71% | 1,7000 | 1,8000 | 1,7000 | 45.801 | ,00 |
| 27/3/2008 | 1,7000 | -2,30% | 1,7000 | 1,7800 | 1,6800 | 59.274 | ,00 |
| 26/3/2008 | 1,7400 | 2,35% | 1,6800 | 1,7800 | 1,6400 | 7.450 | ,00 |
| 20/3/2008 | 1,7000 | 1,19% | 1,6800 | 1,7200 | 1,6200 | 12.540 | ,00 |
| 19/3/2008 | 1,6800 | -3,45% | 1,7200 | 1,7400 | 1,6800 | 22.622 | ,00 |
| 18/3/2008 | 1,7400 | -1,14% | 1,7200 | 1,7600 | 1,6800 | 8.184 | ,00 |
| 17/3/2008 | 1,7600 | -3,30% | 1,7600 | 1,8000 | 1,6800 | 9.317 | ,00 |
| 14/3/2008 | 1,8200 | 3,41% | 1,7200 | 1,8800 | 1,6800 | 46.362 | ,00 |
| 13/3/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7000 | 13.699 | ,00 |
| 12/3/2008 | 1,7600 | 2,33% | 1,7400 | 1,7600 | 1,7200 | 20.831 | ,00 |
| 11/3/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,6600 | 6.070 | ,00 |
| 07/3/2008 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,6800 | 16.523 | ,00 |
| 06/3/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,6800 | 2.007 | ,00 |
| 03/3/2008 | 1,7600 | -1,12% | 1,7600 | 1,7800 | 1,7400 | 959 | ,00 |
| 29/2/2008 | 1,7800 | -2,20% | 1,8400 | 1,8400 | 1,7400 | 7.855 | ,00 |
| 28/2/2008 | 1,8200 | -2,15% | 1,8400 | 1,8600 | 1,8000 | 9.361 | ,00 |
| 27/2/2008 | 1,8600 | -2,11% | 1,9000 | 1,9200 | 1,8400 | 3.970 | ,00 |
| 26/2/2008 | 1,9000 | 1,06% | 1,9000 | 1,9200 | 1,8600 | 15.955 | ,00 |
| 25/2/2008 | 1,8800 | -2,08% | 1,9200 | 1,9200 | 1,8800 | 9.628 | ,00 |
| 22/2/2008 | 1,9200 | 2,13% | 1,8600 | 2,0400 | 1,8600 | 34.777 | ,00 |
| 21/2/2008 | 1,8800 | 0,00% | 1,8400 | 1,9200 | 1,8400 | 34.048 | ,00 |
| 20/2/2008 | 1,8800 | -2,08% | 1,8600 | 1,9000 | 1,8400 | 27.153 | ,00 |
| 19/2/2008 | 1,9200 | 4,35% | 1,8600 | 1,9400 | 1,8200 | 60.753 | ,00 |
| 18/2/2008 | 1,8400 | 2,22% | 1,8200 | 1,8600 | 1,8000 | 8.645 | ,00 |
| 15/2/2008 | 1,8000 | 0,00% | 1,8000 | 1,8800 | 1,7600 | 56.849 | ,00 |
| 14/2/2008 | 1,8000 | 9,76% | 1,6400 | 1,8000 | 1,6400 | 86.311 | ,00 |
| 13/2/2008 | 1,6400 | 0,00% | 1,6400 | 1,6600 | 1,6200 | 697 | ,00 |
| 12/2/2008 | 1,6400 | 0,00% | 1,6200 | 1,6600 | 1,6000 | 10.830 | ,00 |
| 11/2/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 1.480 | ,00 |
| 08/2/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6200 | 75 | ,00 |
| 07/2/2008 | 1,6400 | -2,38% | 1,6600 | 1,6600 | 1,6000 | 10.176 | ,00 |
| 06/2/2008 | 1,6800 | 1,20% | 1,6400 | 1,6800 | 1,6200 | 1.264 | ,00 |
| 05/2/2008 | 1,6600 | -3,49% | 1,7200 | 1,7200 | 1,6200 | 11.408 | ,00 |
| 04/2/2008 | 1,7200 | 0,00% | 1,7000 | 1,7600 | 1,6800 | 2.091 | ,00 |
| 01/2/2008 | 1,7200 | 0,00% | 1,7600 | 1,7600 | 1,7000 | 1.329 | ,00 |
| 31/1/2008 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,7000 | 815 | ,00 |
| 30/1/2008 | 1,7600 | 0,00% | 1,7400 | 1,8000 | 1,7200 | 33.325 | ,00 |
| 29/1/2008 | 1,7600 | 8,64% | 1,6000 | 1,7600 | 1,6000 | 11.998 | ,00 |
| 28/1/2008 | 1,6200 | -3,57% | 1,6600 | 1,6600 | 1,6000 | 5.234 | ,00 |
| 25/1/2008 | 1,6800 | 1,20% | 1,6600 | 1,7000 | 1,6600 | 15.434 | ,00 |
| 24/1/2008 | 1,6600 | 3,75% | 1,6200 | 1,6800 | 1,6000 | 25.863 | ,00 |
| 23/1/2008 | 1,6000 | -1,23% | 1,6400 | 1,6800 | 1,5400 | 63.230 | ,00 |
| 22/1/2008 | 1,6200 | -2,41% | 1,5200 | 1,6600 | 1,5000 | 39.544 | ,00 |
| 21/1/2008 | 1,6600 | -7,78% | 1,7800 | 1,8000 | 1,6200 | 42.457 | ,00 |
| 18/1/2008 | 1,8000 | -2,17% | 1,8200 | 1,8400 | 1,7600 | 55.174 | ,00 |
| 17/1/2008 | 1,8400 | 2,22% | 1,8400 | 1,8400 | 1,7600 | 26.537 | ,00 |
| 16/1/2008 | 1,8000 | -2,17% | 1,8200 | 1,8200 | 1,7200 | 24.776 | ,00 |
| 15/1/2008 | 1,8400 | -2,13% | 1,8800 | 1,8800 | 1,8200 | 6.970 | ,00 |
| 14/1/2008 | 1,8800 | 1,08% | 1,8600 | 1,9000 | 1,8400 | 15.621 | ,00 |
| 11/1/2008 | 1,8600 | 1,09% | 1,8200 | 1,8600 | 1,7600 | 75.073 | ,00 |
| 10/1/2008 | 1,8400 | -3,16% | 1,9000 | 1,9200 | 1,7600 | 33.397 | ,00 |
| 09/1/2008 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8400 | 10.968 | ,00 |
| 08/1/2008 | 1,9200 | -2,04% | 1,9600 | 1,9600 | 1,9200 | 2.776 | ,00 |
| 07/1/2008 | 1,9600 | 0,00% | 1,9200 | 1,9600 | 1,9000 | 10.618 | ,00 |
| 04/1/2008 | 1,9600 | 1,03% | 1,9200 | 1,9800 | 1,9200 | 36.276 | ,00 |
| 03/1/2008 | 1,9400 | 3,19% | 1,8600 | 1,9600 | 1,8000 | 32.201 | ,00 |
| 02/1/2008 | 1,8800 | 0,00% | 1,8400 | 1,9000 | 1,8400 | 5.198 | ,00 |
| 31/12/2007 | 1,8800 | 1,08% | 1,8400 | 1,8800 | 1,8400 | 778 | 1.439,50 |
| 28/12/2007 | 1,8600 | -1,06% | 1,8400 | 1,8600 | 1,8000 | 7.702 | 14.203,52 |
| 27/12/2007 | 1,8800 | 0,00% | 1,8600 | 1,8800 | 1,8400 | 1.948 | 3.603,60 |
| 24/12/2007 | 1,8800 | 2,17% | 1,8400 | 1,8800 | 1,8400 | 557 | 1.033,96 |
| 21/12/2007 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8200 | 3.579 | 6.546,02 |
| 20/12/2007 | 1,8400 | 1,10% | 1,8400 | 1,8400 | 1,8000 | 5.229 | 9.508,49 |
| 19/12/2007 | 1,8200 | 0,00% | 1,8400 | 1,8600 | 1,8000 | 2.203 | 4.024,23 |
| 18/12/2007 | 1,8200 | -1,09% | 1,8400 | 1,8400 | 1,7800 | 6.013 | 10.894,83 |
| 17/12/2007 | 1,8400 | 0,00% | 1,8400 | 1,8800 | 1,8200 | 24.334 | 44.654,14 |
| 14/12/2007 | 1,8400 | -3,16% | 1,9200 | 1,9200 | 1,8200 | 44.139 | 81.697,62 |
| 13/12/2007 | 1,9000 | -2,06% | 1,9400 | 1,9400 | 1,9000 | 43.574 | 82.792,49 |
| 12/12/2007 | 1,9400 | 1,04% | 1,9200 | 1,9600 | 1,9000 | 34.732 | 66.622,06 |
| 11/12/2007 | 1,9200 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 4.977 | 9.570,64 |
| 10/12/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9000 | 9.927 | 18.990,12 |
| 07/12/2007 | 1,9200 | 0,00% | 1,9200 | 2,0000 | 1,9000 | 30.494 | 59.068,10 |
| 06/12/2007 | 1,9200 | 2,13% | 1,9000 | 1,9200 | 1,8800 | 12.361 | 23.584,92 |
| 05/12/2007 | 1,8800 | -2,08% | 1,9200 | 1,9200 | 1,8800 | 16.710 | 31.935,00 |
| 04/12/2007 | 1,9200 | 0,00% | 1,8800 | 1,9200 | 1,8800 | 1.244 | 2.343,12 |
| 03/12/2007 | 1,9200 | 1,05% | 1,8800 | 1,9200 | 1,8800 | 17.718 | 33.596,80 |
| 30/11/2007 | 1,9000 | -1,04% | 1,9200 | 1,9800 | 1,8800 | 29.083 | 55.978,32 |
| 29/11/2007 | 1,9200 | 1,05% | 1,9200 | 1,9400 | 1,9000 | 30.748 | 59.203,26 |
| 28/11/2007 | 1,9000 | 0,00% | 1,8600 | 1,9200 | 1,8600 | 8.124 | 15.372,69 |
| 27/11/2007 | 1,9000 | -1,04% | 1,8600 | 1,9200 | 1,8400 | 3.559 | 6.662,66 |
| 26/11/2007 | 1,9200 | -1,03% | 1,9200 | 1,9200 | 1,8800 | 7.322 | 13.928,80 |
| 23/11/2007 | 1,9400 | 2,11% | 1,9000 | 1,9600 | 1,8600 | 23.649 | ,00 |
| 22/11/2007 | 1,9000 | -1,04% | 1,8800 | 1,9200 | 1,8600 | 17.059 | 77.733,41 |
| 21/11/2007 | 1,9200 | -2,04% | 1,9400 | 1,9400 | 1,8400 | 18.426 | 34.928,95 |
| 20/11/2007 | 1,9600 | -1,01% | 1,9600 | 1,9800 | 1,9200 | 10.767 | 20.981,78 |
| 19/11/2007 | 1,9800 | -1,00% | 1,9800 | 2,0200 | 1,9200 | 14.959 | 29.211,86 |
| 16/11/2007 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9600 | 23.444 | 46.484,02 |
| 15/11/2007 | 2,0000 | -1,96% | 2,0000 | 2,0200 | 1,9400 | 41.535 | 82.730,13 |
| 14/11/2007 | 2,0400 | 0,99% | 2,0200 | 2,0800 | 2,0000 | 48.471 | 97.616,28 |
| 13/11/2007 | 2,0200 | -0,98% | 2,0200 | 2,0600 | 1,9600 | 60.364 | 120.128,10 |
| 12/11/2007 | 2,0400 | -1,92% | 2,0200 | 2,0800 | 2,0000 | 32.096 | 64.795,92 |
| 09/11/2007 | 2,0800 | -0,95% | 2,1000 | 2,1000 | 2,0400 | 24.303 | 50.039,50 |
| 08/11/2007 | 2,1000 | -0,94% | 2,0800 | 2,1400 | 2,0600 | 12.376 | 25.734,60 |
| 07/11/2007 | 2,1200 | 0,00% | 2,1200 | 2,1600 | 2,1000 | 58.345 | 124.205,90 |
| 06/11/2007 | 2,1200 | 0,00% | 2,1200 | 2,1400 | 2,0800 | 21.195 | 44.769,56 |
| 05/11/2007 | 2,1200 | -0,93% | 2,1400 | 2,1800 | 2,0800 | 18.483 | 39.160,57 |
| 02/11/2007 | 2,1400 | 1,90% | 2,1000 | 2,1400 | 2,0800 | 38.861 | 81.894,64 |
| 01/11/2007 | 2,1000 | -1,87% | 2,1200 | 2,1600 | 2,0800 | 35.723 | 74.871,74 |
| 31/10/2007 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1200 | 17.347 | 37.048,47 |
| 30/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,1800 | 2,1400 | 22.436 | 48.168,03 |
| 29/10/2007 | 2,1600 | 0,93% | 2,1200 | 2,1600 | 2,1200 | 14.762 | 31.824,78 |
| 26/10/2007 | 2,1400 | 0,00% | 2,1200 | 2,1600 | 2,1200 | 5.446 | 11.670,50 |
| 25/10/2007 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1200 | 20.734 | 44.488,57 |
| 24/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,1800 | 2,1400 | 32.978 | 71.061,27 |
| 23/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,2200 | 2,1400 | 60.031 | 131.209,00 |
| 22/10/2007 | 2,1600 | 0,00% | 2,1000 | 2,1600 | 2,0800 | 42.176 | 88.730,20 |
| 19/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,2200 | 2,1400 | 56.073 | 121.845,00 |
| 18/10/2007 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,0800 | 118.626 | 254.400,44 |
| 17/10/2007 | 2,1600 | 3,85% | 2,0600 | 2,1600 | 2,0600 | 115.256 | 245.806,08 |
| 16/10/2007 | 2,0800 | 0,00% | 2,0400 | 2,0800 | 2,0400 | 48.169 | 99.709,90 |
| 15/10/2007 | 2,0800 | -0,95% | 2,0800 | 2,1200 | 2,0800 | 36.197 | 76.188,03 |
| 12/10/2007 | 2,1000 | 0,96% | 2,0800 | 2,1400 | 2,0800 | 73.413 | 155.145,90 |
| 11/10/2007 | 2,0800 | 0,97% | 2,0600 | 2,1400 | 2,0400 | 85.970 | 180.609,30 |
| 10/10/2007 | 2,0600 | -0,96% | 2,0800 | 2,0800 | 2,0400 | 22.869 | 46.972,40 |
| 09/10/2007 | 2,0800 | -1,89% | 2,1200 | 2,1200 | 2,0600 | 28.309 | 58.659,68 |
| 08/10/2007 | 2,1200 | -0,93% | 2,1400 | 2,1600 | 2,0800 | 31.382 | 66.548,37 |
| 05/10/2007 | 2,1400 | 2,88% | 2,0800 | 2,1600 | 2,0800 | 64.548 | 137.546,76 |
| 04/10/2007 | 2,0800 | 0,00% | 2,1000 | 2,1200 | 2,0800 | 23.685 | 49.567,28 |
| 03/10/2007 | 2,0800 | -1,89% | 2,1200 | 2,1400 | 2,0800 | 69.119 | 144.615,77 |
| 02/10/2007 | 2,1200 | 1,92% | 2,1200 | 2,1600 | 2,0800 | 56.763 | 120.533,57 |
| 01/10/2007 | 2,0800 | -4,59% | 2,1800 | 2,2200 | 2,0600 | 432.606 | 911.229,81 |
| 28/9/2007 | 2,1800 | -1,80% | 2,2200 | 2,2200 | 2,1600 | 23.783 | 52.278,31 |
| 27/9/2007 | 2,2200 | -0,89% | 2,2200 | 2,2800 | 2,1800 | 29.757 | 66.361,46 |
| 26/9/2007 | 2,2400 | 0,00% | 2,2200 | 2,3200 | 2,2200 | 51.710 | 116.899,75 |
| 25/9/2007 | 2,2400 | 0,00% | 2,2200 | 2,2400 | 2,2000 | 17.052 | 37.947,56 |
| 24/9/2007 | 2,2400 | 2,75% | 2,1800 | 2,3000 | 2,1800 | 48.169 | 108.414,83 |
| 21/9/2007 | 2,1800 | -1,80% | 2,2200 | 2,2400 | 2,1600 | 12.329 | 27.147,23 |
| 20/9/2007 | 2,2200 | 0,91% | 2,1800 | 2,2200 | 2,1600 | 3.726 | 8.214,48 |
| 19/9/2007 | 2,2000 | -0,90% | 2,2400 | 2,2600 | 2,2000 | 14.815 | 33.065,90 |
| 18/9/2007 | 2,2200 | 2,78% | 2,1200 | 2,2800 | 2,1200 | 13.947 | 30.773,00 |
| 17/9/2007 | 2,1600 | 1,89% | 2,1200 | 2,1600 | 2,1200 | 6.118 | 13.147,90 |
| 14/9/2007 | 2,1200 | -0,93% | 2,1600 | 2,1600 | 2,1200 | 23.235 | 49.516,90 |
| 13/9/2007 | 2,1400 | -0,93% | 2,1600 | 2,1800 | 2,1200 | 14.818 | 31.906,90 |
| 12/9/2007 | 2,1600 | -0,92% | 2,1600 | 2,1600 | 2,1600 | 5.975 | 12.901,00 |
| 11/9/2007 | 2,1800 | 0,93% | 2,1600 | 2,2600 | 2,1600 | 26.134 | 57.918,75 |
| 10/9/2007 | 2,1600 | -1,82% | 2,2000 | 2,2000 | 2,1400 | 17.309 | 37.468,66 |
| 07/9/2007 | 2,2000 | -0,90% | 2,1800 | 2,2400 | 2,1600 | 14.757 | 32.595,76 |
| 06/9/2007 | 2,2200 | 2,78% | 2,1200 | 2,2400 | 2,1200 | 20.035 | 43.871,85 |
| 05/9/2007 | 2,1600 | 0,00% | 2,2800 | 2,2800 | 2,1600 | 14.687 | 32.401,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|