| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,2600 | -8,03 % | -0,1100 | 90 |
| ΑΑΑΚ | 8,1000 | -4,14 % | -0,3500 | 12 |
| ΟΡΙΛΙΝΑ | 0,8120 | -3,33 % | -0,0280 | 8.717 |
| ΕΒΡΟΦ | 2,5300 | -2,69 % | -0,0700 | 500 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΦΡΙΓΟ | 0,5240 | -2,24 % | -0,0120 | 8.206 |
| ΜΟΝΤΑ | 5,0000 | -1,57 % | -0,0800 | 480 |
| ΣΙΔΜΑ | 1,6200 | -1,52 % | -0,0250 | 610 |
| ΠΡΟΦ | 7,0400 | -0,98 % | -0,0700 | 3.456 |
| EVR | 2,0300 | -0,98 % | -0,0200 | 8.048 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
5,9900 €
0,0900 (1,53%)
- Άνοιγμα 5,9700
- Υψηλό 5,9900
- Χαμηλό 5,9500
- Όγκος 12.319
- Τζίρος 73.499 €
- Πράξεις 86
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 18/9/2008 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 17/9/2008 | 0,5570 | 2,58% | 0,5570 | 0,5570 | 0,5570 | 53 | ,00 |
| 16/9/2008 | 0,5430 | 0,00% | 0,5430 | 0,5570 | 0,5430 | 133 | ,00 |
| 15/9/2008 | 0,5430 | 0,00% | 0,5430 | 0,5430 | 0,5430 | ,00 | |
| 12/9/2008 | 0,5430 | 0,00% | 0,5430 | 0,5430 | 0,5430 | ,00 | |
| 11/9/2008 | 0,5430 | 0,00% | 0,5430 | 0,5430 | 0,5430 | 161 | ,00 |
| 10/9/2008 | 0,5430 | 2,65% | 0,5430 | 0,5430 | 0,5430 | 133 | ,00 |
| 09/9/2008 | 0,5290 | 2,52% | 0,5430 | 0,5430 | 0,5160 | 172 | ,00 |
| 08/9/2008 | 0,5160 | -3,73% | 0,5360 | 0,5360 | 0,4880 | 46 | ,00 |
| 05/9/2008 | 0,5360 | -1,29% | 0,5360 | 0,5360 | 0,5360 | 32 | ,00 |
| 04/9/2008 | 0,5430 | -1,27% | 0,5500 | 0,5500 | 0,5360 | 220 | ,00 |
| 03/9/2008 | 0,5500 | -1,26% | 0,5570 | 0,5570 | 0,5360 | 920 | ,00 |
| 02/9/2008 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | 670 | ,00 |
| 01/9/2008 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 29/8/2008 | 0,5570 | 1,27% | 0,5500 | 0,5570 | 0,5500 | 3.783 | ,00 |
| 28/8/2008 | 0,5500 | 0,00% | 0,5500 | 0,5500 | 0,5160 | 314 | ,00 |
| 27/8/2008 | 0,5500 | -1,26% | 0,5430 | 0,5500 | 0,5430 | 52 | ,00 |
| 26/8/2008 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 25/8/2008 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | 27 | ,00 |
| 22/8/2008 | 0,5570 | 2,58% | 0,5570 | 0,5570 | 0,5570 | 169 | ,00 |
| 21/8/2008 | 0,5430 | -2,51% | 0,5570 | 0,5570 | 0,5220 | 172 | ,00 |
| 20/8/2008 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | 2.439 | ,00 |
| 19/8/2008 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | 27 | ,00 |
| 18/8/2008 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | 215 | ,00 |
| 14/8/2008 | 0,5570 | 1,27% | 0,5570 | 0,5570 | 0,5500 | 1.231 | ,00 |
| 13/8/2008 | 0,5500 | 1,29% | 0,5430 | 0,5570 | 0,5430 | 2.351 | ,00 |
| 12/8/2008 | 0,5430 | 0,00% | 0,5430 | 0,5430 | 0,5430 | 6 | ,00 |
| 11/8/2008 | 0,5430 | -3,72% | 0,5430 | 0,5430 | 0,5430 | 108 | ,00 |
| 08/8/2008 | 0,5640 | 2,55% | 0,5500 | 0,5710 | 0,5500 | 281 | ,00 |
| 07/8/2008 | 0,5500 | -4,84% | 0,5430 | 0,5500 | 0,5430 | 126 | ,00 |
| 06/8/2008 | 0,5780 | 1,23% | 0,5920 | 0,5920 | 0,5710 | 1.618 | ,00 |
| 05/8/2008 | 0,5710 | -1,21% | 0,5710 | 0,5710 | 0,5710 | 244 | ,00 |
| 04/8/2008 | 0,5780 | -3,51% | 0,5920 | 0,5920 | 0,5710 | 969 | ,00 |
| 01/8/2008 | 0,5990 | 3,63% | 0,5990 | 0,5990 | 0,5990 | 1.299 | ,00 |
| 31/7/2008 | 0,5780 | 0,00% | 0,5780 | 0,5780 | 0,5780 | 260 | ,00 |
| 30/7/2008 | 0,5780 | 0,00% | 0,5710 | 0,5780 | 0,5710 | 352 | ,00 |
| 29/7/2008 | 0,5780 | 5,09% | 0,5570 | 0,5990 | 0,5570 | 1.055 | ,00 |
| 28/7/2008 | 0,5500 | -9,24% | 0,5570 | 0,5570 | 0,5500 | 357 | ,00 |
| 25/7/2008 | 0,6060 | 4,84% | 0,5220 | 0,6130 | 0,5220 | 142 | ,00 |
| 24/7/2008 | 0,5780 | -5,71% | 0,5500 | 0,6130 | 0,5500 | 113 | ,00 |
| 23/7/2008 | 0,6130 | 6,06% | 0,5780 | 0,6270 | 0,5640 | 2.021 | ,00 |
| 22/7/2008 | 0,5780 | 3,77% | 0,5570 | 0,6060 | 0,5570 | 22 | ,00 |
| 21/7/2008 | 0,5570 | 0,00% | 0,5570 | 0,6060 | 0,5570 | 89 | ,00 |
| 18/7/2008 | 0,5570 | -10,16% | 0,5570 | 0,5570 | 0,5570 | 30 | ,00 |
| 17/7/2008 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,6200 | ,00 | |
| 16/7/2008 | 0,6200 | -9,22% | 0,6200 | 0,6200 | 0,6200 | 133 | ,00 |
| 15/7/2008 | 0,6830 | -7,58% | 0,6830 | 0,6830 | 0,6830 | 210 | ,00 |
| 14/7/2008 | 0,7390 | -9,33% | 0,7390 | 0,8080 | 0,7320 | 3.290 | ,00 |
| 11/7/2008 | 0,8150 | -9,34% | 0,8150 | 0,8150 | 0,8080 | 1.312 | ,00 |
| 10/7/2008 | 0,8990 | 0,00% | 0,8990 | 0,8990 | 0,8990 | ,00 | |
| 09/7/2008 | 0,8990 | 7,54% | 0,8360 | 0,8990 | 0,8360 | 510 | ,00 |
| 08/7/2008 | 0,8360 | -7,73% | 0,8640 | 0,8640 | 0,8150 | 65 | ,00 |
| 07/7/2008 | 0,9060 | 0,00% | 0,9060 | 0,9060 | 0,9060 | ,00 | |
| 04/7/2008 | 0,9060 | 10,22% | 0,9060 | 0,9060 | 0,9060 | 502 | ,00 |
| 03/7/2008 | 0,8220 | -9,27% | 0,8220 | 0,8220 | 0,8220 | 46 | ,00 |
| 02/7/2008 | 0,9060 | -7,74% | 0,9060 | 0,9060 | 0,9060 | 19 | ,00 |
| 01/7/2008 | 0,9820 | 2,83% | 0,8780 | 1,0300 | 0,8780 | 145 | ,00 |
| 30/6/2008 | 0,9550 | 7,91% | 0,9550 | 0,9550 | 0,8850 | 253 | ,00 |
| 27/6/2008 | 0,8850 | -5,95% | 0,9410 | 0,9410 | 0,8570 | 843 | ,00 |
| 26/6/2008 | 0,9410 | 5,49% | 0,8920 | 0,9750 | 0,8150 | 1.025 | ,00 |
| 25/6/2008 | 0,8920 | 15,39% | 0,8430 | 0,9270 | 0,8430 | 867 | ,00 |
| 24/6/2008 | 0,7730 | -9,80% | 0,7730 | 0,7730 | 0,7730 | 59 | ,00 |
| 23/6/2008 | 0,8570 | -11,47% | 0,8920 | 0,8920 | 0,8290 | 1.269 | ,00 |
| 20/6/2008 | 0,9680 | -5,10% | 0,9200 | 1,0100 | 0,9200 | 426 | ,00 |
| 19/6/2008 | 1,0200 | -4,67% | 1,0100 | 1,0400 | 0,9680 | 405 | ,00 |
| 18/6/2008 | 1,0700 | 8,19% | 1,0700 | 1,0700 | 1,0700 | 6 | ,00 |
| 17/6/2008 | 0,9890 | 0,00% | 0,9890 | 0,9890 | 0,9890 | ,00 | |
| 13/6/2008 | 0,9890 | -3,98% | 0,9890 | 0,9890 | 0,9890 | 59 | ,00 |
| 12/6/2008 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 11/6/2008 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 1.018 | ,00 |
| 10/6/2008 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 09/6/2008 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 06/6/2008 | 1,0300 | 15,47% | 0,9820 | 1,0700 | 0,9820 | 497 | ,00 |
| 05/6/2008 | 0,8920 | -9,81% | 0,8920 | 0,8920 | 0,8920 | 129 | ,00 |
| 04/6/2008 | 0,9890 | 0,00% | 0,9890 | 0,9890 | 0,9890 | 268 | ,00 |
| 03/6/2008 | 0,9890 | -5,81% | 0,9890 | 1,0100 | 0,9890 | 204 | ,00 |
| 02/6/2008 | 1,0500 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 6 | ,00 |
| 30/5/2008 | 1,0100 | 1,00% | 1,0000 | 1,0700 | 0,9130 | 145 | ,00 |
| 29/5/2008 | 1,0000 | -0,99% | 0,9200 | 1,0100 | 0,9200 | 534 | ,00 |
| 28/5/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 317 | ,00 |
| 27/5/2008 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 99 | ,00 |
| 26/5/2008 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 23/5/2008 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 0,9680 | 105 | ,00 |
| 22/5/2008 | 1,0700 | -1,83% | 1,1100 | 1,1100 | 1,0700 | 46 | ,00 |
| 21/5/2008 | 1,0900 | 7,92% | 1,0900 | 1,0900 | 1,0900 | 6 | ,00 |
| 20/5/2008 | 1,0100 | 8,95% | 1,0100 | 1,0100 | 1,0100 | 6 | ,00 |
| 19/5/2008 | 0,9270 | -7,30% | 0,9270 | 0,9270 | 0,9270 | 30 | ,00 |
| 16/5/2008 | 1,0000 | -1,96% | 1,0100 | 1,0100 | 0,9820 | 843 | ,00 |
| 15/5/2008 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0100 | 441 | ,00 |
| 14/5/2008 | 1,0300 | 7,07% | 1,0400 | 1,0500 | 0,9750 | 797 | ,00 |
| 13/5/2008 | 0,9620 | -8,38% | 0,9620 | 0,9620 | 0,9620 | 53 | ,00 |
| 12/5/2008 | 1,0500 | 0,00% | 0,9550 | 1,0800 | 0,9550 | 65 | ,00 |
| 09/5/2008 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0400 | 749 | ,00 |
| 08/5/2008 | 1,0700 | -2,73% | 1,1700 | 1,1700 | 1,0200 | 5.039 | ,00 |
| 07/5/2008 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 06/5/2008 | 1,1000 | -0,90% | 1,0800 | 1,2100 | 1,0300 | 2.826 | ,00 |
| 05/5/2008 | 1,1100 | -3,48% | 1,2300 | 1,2300 | 1,0500 | 1.368 | ,00 |
| 02/5/2008 | 1,1500 | -10,16% | 1,2300 | 1,2300 | 1,1500 | 6.348 | ,00 |
| 30/4/2008 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 29/4/2008 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 2.212 | ,00 |
| 24/4/2008 | 1,2500 | -1,57% | 1,2500 | 1,2500 | 1,2500 | 19 | ,00 |
| 23/4/2008 | 1,2700 | -7,30% | 1,3300 | 1,3300 | 1,2500 | 4.907 | ,00 |
| 22/4/2008 | 1,3700 | -0,72% | 1,2600 | 1,5100 | 1,2600 | 2.182 | ,00 |
| 21/4/2008 | 1,3800 | 0,73% | 1,2400 | 1,4100 | 1,2400 | 1.183 | ,00 |
| 18/4/2008 | 1,3700 | 3,79% | 1,3200 | 1,4200 | 1,3200 | 2.503 | ,00 |
| 17/4/2008 | 1,3200 | 11,86% | 1,2700 | 1,4100 | 1,2700 | 5.710 | ,00 |
| 16/4/2008 | 1,1800 | 6,31% | 1,1100 | 1,2300 | 1,0100 | 17.506 | ,00 |
| 15/4/2008 | 1,1100 | 3,74% | 1,1000 | 1,1700 | 1,0100 | 3.030 | ,00 |
| 14/4/2008 | 1,0700 | 8,96% | 0,9820 | 1,0800 | 0,9820 | 7.400 | ,00 |
| 11/4/2008 | 0,9820 | 6,74% | 0,9060 | 1,0000 | 0,9060 | 2.978 | ,00 |
| 10/4/2008 | 0,9200 | -4,37% | 0,9060 | 0,9890 | 0,9060 | 398 | ,00 |
| 09/4/2008 | 0,9620 | -0,62% | 1,0200 | 1,0200 | 0,8850 | 234 | ,00 |
| 08/4/2008 | 0,9680 | 9,38% | 0,8080 | 0,9680 | 0,8080 | 11.721 | ,00 |
| 07/4/2008 | 0,8850 | 6,76% | 0,8710 | 0,9130 | 0,7870 | 1.224 | ,00 |
| 04/4/2008 | 0,8290 | -6,33% | 0,8430 | 0,8430 | 0,8080 | 2.826 | ,00 |
| 03/4/2008 | 0,8850 | -2,32% | 0,9060 | 0,9060 | 0,8710 | 732 | ,00 |
| 02/4/2008 | 0,9060 | -3,72% | 0,9410 | 0,9410 | 0,8780 | 685 | ,00 |
| 01/4/2008 | 0,9410 | 8,91% | 0,8640 | 0,9480 | 0,8640 | 346 | ,00 |
| 31/3/2008 | 0,8640 | 0,00% | 0,8640 | 0,8640 | 0,8640 | ,00 | |
| 28/3/2008 | 0,8640 | -1,59% | 0,8080 | 0,8710 | 0,8080 | 555 | ,00 |
| 27/3/2008 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | 2.187 | ,00 |
| 26/3/2008 | 0,8780 | 0,00% | 0,8850 | 0,9680 | 0,8220 | 1.216 | ,00 |
| 20/3/2008 | 0,8780 | 9,61% | 0,8780 | 0,8780 | 0,8780 | 16 | ,00 |
| 19/3/2008 | 0,8010 | 0,88% | 0,7660 | 0,8780 | 0,7320 | 3.416 | ,00 |
| 18/3/2008 | 0,7940 | -1,73% | 0,7390 | 0,8640 | 0,7390 | 2.230 | ,00 |
| 17/3/2008 | 0,8080 | -19,20% | 0,8080 | 0,8080 | 0,8080 | 2.726 | ,00 |
| 14/3/2008 | 1,0000 | -17,36% | 1,0900 | 1,0900 | 0,9680 | 1.843 | ,00 |
| 13/3/2008 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/3/2008 | 1,2100 | -5,47% | 1,1500 | 1,2500 | 1,1500 | 926 | ,00 |
| 11/3/2008 | 1,2800 | -2,29% | 1,1900 | 1,3100 | 1,1900 | 111 | ,00 |
| 07/3/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 06/3/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 238 | ,00 |
| 03/3/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 29/2/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 28/2/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 27/2/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 26/2/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 25/2/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 22/2/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 21/2/2008 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 398 | ,00 |
| 20/2/2008 | 1,3100 | -8,39% | 1,3000 | 1,4100 | 1,3000 | 11.573 | ,00 |
| 19/2/2008 | 1,4300 | 2,88% | 1,4100 | 1,4400 | 1,4100 | 1.240 | ,00 |
| 18/2/2008 | 1,3900 | 5,30% | 1,3200 | 1,4100 | 1,3200 | 5.847 | ,00 |
| 15/2/2008 | 1,3200 | -2,94% | 1,4000 | 1,4600 | 1,3100 | 1.364 | ,00 |
| 14/2/2008 | 1,3600 | 7,09% | 1,2700 | 1,3900 | 1,2300 | 206.622 | ,00 |
| 13/2/2008 | 1,2700 | -0,78% | 1,4000 | 1,4000 | 1,2700 | 10.235 | ,00 |
| 12/2/2008 | 1,2800 | -6,57% | 1,3400 | 1,3400 | 1,2800 | 2.552 | ,00 |
| 11/2/2008 | 1,3700 | 4,58% | 1,4000 | 1,4000 | 1,2800 | 669 | ,00 |
| 08/2/2008 | 1,3100 | -6,43% | 1,3100 | 1,3400 | 1,3100 | 3.768 | ,00 |
| 07/2/2008 | 1,4000 | 2,94% | 1,4100 | 1,4100 | 1,3600 | 568 | ,00 |
| 06/2/2008 | 1,3600 | 8,80% | 1,3600 | 1,3700 | 1,3100 | 86.732 | ,00 |
| 05/2/2008 | 1,2500 | -7,41% | 1,2400 | 1,3000 | 1,2400 | 57.666 | ,00 |
| 04/2/2008 | 1,3500 | 0,75% | 1,3500 | 1,3900 | 1,3300 | 7.807 | ,00 |
| 01/2/2008 | 1,3400 | -1,47% | 1,3400 | 1,3500 | 1,3400 | 966 | ,00 |
| 31/1/2008 | 1,3600 | -5,56% | 1,3600 | 1,3700 | 1,3300 | 30.556 | ,00 |
| 30/1/2008 | 1,4400 | 8,27% | 1,4400 | 1,4400 | 1,4400 | 497 | ,00 |
| 29/1/2008 | 1,3300 | 0,00% | 1,4600 | 1,4600 | 1,3300 | 2.503 | ,00 |
| 28/1/2008 | 1,3300 | 2,31% | 1,3000 | 1,3600 | 1,3000 | 8.178 | ,00 |
| 25/1/2008 | 1,3000 | -9,09% | 1,3000 | 1,3200 | 1,3000 | 69.287 | ,00 |
| 24/1/2008 | 1,4300 | 1,42% | 1,4100 | 1,5300 | 1,3200 | 3.768 | ,00 |
| 23/1/2008 | 1,4100 | -0,70% | 1,3900 | 1,4200 | 1,3900 | 5.675 | ,00 |
| 22/1/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,3300 | 2.576 | ,00 |
| 21/1/2008 | 1,4200 | -2,74% | 1,4300 | 1,4600 | 1,4000 | 96.027 | ,00 |
| 18/1/2008 | 1,4600 | 0,00% | 1,4800 | 1,5100 | 1,4600 | 37.592 | ,00 |
| 17/1/2008 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 58.681 | ,00 |
| 16/1/2008 | 1,4600 | 0,00% | 1,4200 | 1,5300 | 1,4200 | 67.404 | ,00 |
| 15/1/2008 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 58.508 | ,00 |
| 14/1/2008 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 4.956 | ,00 |
| 11/1/2008 | 1,4600 | -0,68% | 1,4700 | 1,4700 | 1,4600 | 93.052 | ,00 |
| 10/1/2008 | 1,4700 | 0,00% | 1,3600 | 1,5000 | 1,3600 | 40.913 | ,00 |
| 09/1/2008 | 1,4700 | -2,65% | 1,4800 | 1,5000 | 1,4600 | 55.336 | ,00 |
| 08/1/2008 | 1,5100 | 3,42% | 1,4600 | 1,5100 | 1,4600 | 26.764 | ,00 |
| 07/1/2008 | 1,4600 | 0,00% | 1,3600 | 1,5000 | 1,3600 | 15.859 | ,00 |
| 04/1/2008 | 1,4600 | -1,35% | 1,3700 | 1,4800 | 1,3700 | 13.307 | ,00 |
| 03/1/2008 | 1,4800 | 0,00% | 1,4400 | 1,5100 | 1,4400 | 8.625 | ,00 |
| 02/1/2008 | 1,4800 | -1,33% | 1,4400 | 1,4900 | 1,4400 | 17.818 | ,00 |
| 31/12/2007 | 1,5000 | -2,60% | 1,5000 | 1,5000 | 1,5000 | 4.558 | 274,16 |
| 28/12/2007 | 1,5400 | 4,05% | 1,5400 | 1,5400 | 1,5400 | 1.388 | 85,68 |
| 27/12/2007 | 1,4800 | -0,67% | 1,4400 | 1,5300 | 1,4400 | 12.588 | 746,71 |
| 24/12/2007 | 1,4900 | -1,32% | 1,4300 | 1,5100 | 1,4300 | 3.024 | 180,25 |
| 21/12/2007 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,5000 | 19.725 | 1.192,04 |
| 20/12/2007 | 1,5000 | -1,96% | 1,5100 | 1,5100 | 1,4300 | 230.561 | 13.900,16 |
| 19/12/2007 | 1,5300 | 2,00% | 1,5100 | 1,5300 | 1,5100 | 24.928 | 1.516,89 |
| 18/12/2007 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 83.362 | 5.014,36 |
| 17/12/2007 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 39.798 | 2.395,66 |
| 14/12/2007 | 1,5000 | 0,00% | 1,5000 | 1,5300 | 1,4800 | 113.249 | 6.796,45 |
| 13/12/2007 | 1,5000 | -1,96% | 1,5100 | 1,5300 | 1,4900 | 86.287 | 5.194,83 |
| 12/12/2007 | 1,5300 | -0,65% | 1,5100 | 1,5700 | 1,4800 | 321.657 | 19.599,25 |
| 11/12/2007 | 1,5400 | 0,00% | 1,6000 | 1,6000 | 1,5300 | 52.981 | 3.275,70 |
| 10/12/2007 | 1,5400 | -4,94% | 1,5000 | 1,6000 | 1,5000 | 94.438 | 5.821,16 |
| 07/12/2007 | 1,6200 | 2,53% | 1,5100 | 1,6400 | 1,5100 | 6.144 | 397,96 |
| 06/12/2007 | 1,5800 | 5,33% | 1,5100 | 1,6000 | 1,5000 | 4.289 | 271,07 |
| 05/12/2007 | 1,5000 | -1,96% | 1,4900 | 1,6400 | 1,4900 | 25.277 | 1.519,28 |
| 04/12/2007 | 1,5300 | 1,32% | 1,5100 | 1,6400 | 1,3700 | 27.285 | 1.674,59 |
| 03/12/2007 | 1,5100 | 0,00% | 1,5100 | 1,6400 | 1,4800 | 18.188 | 1.103,64 |
| 30/11/2007 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,4900 | 19.428 | 1.174,52 |
| 29/11/2007 | 1,5100 | 0,00% | 1,5000 | 1,5700 | 1,4900 | 152.700 | 9.235,66 |
| 28/11/2007 | 1,5100 | 0,67% | 1,5000 | 1,5500 | 1,4900 | 72.014 | 4.366,22 |
| 27/11/2007 | 1,5000 | -1,96% | 1,4800 | 1,5300 | 1,4800 | 63.091 | 3.782,22 |
| 26/11/2007 | 1,5300 | 3,38% | 1,4800 | 1,6000 | 1,4800 | 10.508 | 641,08 |
| 23/11/2007 | 1,4800 | 0,00% | 1,4800 | 1,5000 | 1,4800 | 14.495 | ,00 |
| 22/11/2007 | 1,4800 | -0,67% | 1,4700 | 1,4900 | 1,4600 | 79.474 | 5.565,29 |
| 21/11/2007 | 1,4900 | -1,32% | 1,5000 | 1,5000 | 1,4800 | 92.459 | 5.515,06 |
| 20/11/2007 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 75.583 | 4.575,00 |
| 19/11/2007 | 1,5100 | 0,00% | 1,5100 | 1,5500 | 1,5000 | 56.749 | 3.437,40 |
| 16/11/2007 | 1,5100 | -3,82% | 1,5300 | 1,5300 | 1,5000 | 34.025 | 2.059,88 |
| 15/11/2007 | 1,5700 | 0,00% | 1,6000 | 1,6000 | 1,5300 | 32.785 | 2.062,21 |
| 14/11/2007 | 1,5700 | 5,37% | 1,5300 | 1,6200 | 1,5300 | 5.230 | 328,60 |
| 13/11/2007 | 1,4900 | -2,61% | 1,4900 | 1,5300 | 1,4600 | 99.816 | 5.975,16 |
| 12/11/2007 | 1,5300 | 1,32% | 1,5100 | 1,6400 | 1,5100 | 118.254 | 7.214,69 |
| 09/11/2007 | 1,5100 | 2,03% | 1,4800 | 1,5100 | 1,4800 | 135.304 | 8.164,70 |
| 08/11/2007 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4600 | 41.483 | 2.455,56 |
| 07/11/2007 | 1,4800 | 5,71% | 1,4100 | 1,5000 | 1,4100 | 332.809 | 19.783,21 |
| 06/11/2007 | 1,4000 | 1,45% | 1,3600 | 1,5100 | 1,3600 | 29.266.742 | 1.643.300,73 |
| 05/11/2007 | 1,3800 | 1,47% | 1,3700 | 1,3800 | 1,3700 | 42.722 | 2.354,14 |
| 02/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3700 | 1,3500 | 54.692 | 2.975,92 |
| 01/11/2007 | 1,3600 | -0,73% | 1,3700 | 1,3800 | 1,3200 | 110.324 | 6.025,50 |
| 31/10/2007 | 1,3700 | 0,00% | 1,3700 | 1,3800 | 1,3700 | 69.386 | 3.818,00 |
| 30/10/2007 | 1,3700 | 2,24% | 1,4400 | 1,4400 | 1,3000 | 8.178 | 448,43 |
| 29/10/2007 | 1,3400 | -2,19% | 1,3400 | 1,3400 | 1,3400 | 3.716 | 199,50 |
| 26/10/2007 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.240 | 68,00 |
| 25/10/2007 | 1,3700 | 1,48% | 1,3300 | 1,4800 | 1,3200 | 57.244 | 3.143,64 |
| 24/10/2007 | 1,3500 | -2,88% | 1,3300 | 1,4100 | 1,3200 | 74.987 | 4.065,24 |
| 23/10/2007 | 1,3900 | 4,51% | 1,3300 | 1,4300 | 1,3300 | 37.889 | 2.107,52 |
| 22/10/2007 | 1,3300 | -2,92% | 1,2800 | 1,3500 | 1,2800 | 24.634 | 1.308,14 |
| 19/10/2007 | 1,3700 | -2,14% | 1,3900 | 1,4100 | 1,3200 | 249.941 | 13.672,80 |
| 18/10/2007 | 1,4000 | -8,50% | 1,5100 | 1,5100 | 1,3800 | 209.846 | 11.800,64 |
| 17/10/2007 | 1,5300 | 0,00% | 1,5300 | 1,5700 | 1,5000 | 81.677 | 4.996,89 |
| 16/10/2007 | 1,5300 | 3,38% | 1,6000 | 1,6000 | 1,5100 | 73.203 | 4.469,50 |
| 15/10/2007 | 1,4800 | 2,78% | 1,4700 | 1,5300 | 1,4600 | 39.304 | 2.331,29 |
| 12/10/2007 | 1,4400 | -1,37% | 1,4700 | 1,4700 | 1,3800 | 90.003 | 5.182,40 |
| 11/10/2007 | 1,4600 | -2,67% | 1,5100 | 1,5100 | 1,4100 | 132.924 | 7.702,48 |
| 10/10/2007 | 1,5000 | -2,60% | 1,5300 | 1,5300 | 1,4800 | 75.209 | 4.531,65 |
| 09/10/2007 | 1,5400 | 0,00% | 1,5400 | 1,6000 | 1,4700 | 16.852 | 1.040,94 |
| 08/10/2007 | 1,5400 | -1,91% | 1,5400 | 1,5500 | 1,5400 | 21.709 | 1.343,76 |
| 05/10/2007 | 1,5700 | 1,95% | 1,5100 | 1,6700 | 1,5100 | 220.823 | 13.884,96 |
| 04/10/2007 | 1,5400 | -7,78% | 1,6000 | 1,6200 | 1,5100 | 104.624 | 6.457,25 |
| 03/10/2007 | 1,6700 | -2,34% | 1,6200 | 1,7400 | 1,5400 | 410.422 | 27.528,35 |
| 02/10/2007 | 1,7100 | -7,07% | 1,8100 | 1,8100 | 1,6500 | 325.002 | 22.348,70 |
| 01/10/2007 | 1,8400 | -5,15% | 1,8400 | 1,8500 | 1,8000 | 20.071 | 1.472,62 |
| 28/9/2007 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,8800 | 3.518 | 274,68 |
| 27/9/2007 | 1,9600 | 0,00% | 1,9600 | 1,9800 | 1,9400 | 17.670 | 1.387,60 |
| 26/9/2007 | 1,9600 | -1,51% | 1,9900 | 1,9900 | 1,9200 | 89.954 | 7.055,18 |
| 25/9/2007 | 1,9900 | -1,00% | 2,0100 | 2,0100 | 1,8900 | 36.056 | 2.868,92 |
| 24/9/2007 | 2,0100 | -0,99% | 1,9100 | 2,1000 | 1,9100 | 891 | 71,74 |
| 21/9/2007 | 2,0300 | -3,33% | 2,0400 | 2,0500 | 2,0300 | 22.302 | 1.812,38 |
| 20/9/2007 | 2,1000 | -9,09% | 2,1200 | 2,1700 | 2,0900 | 70.377 | 5.905,20 |
| 19/9/2007 | 2,3100 | 5,00% | 2,1700 | 2,3800 | 2,1200 | 231.503 | 21.364,55 |
| 18/9/2007 | 2,2000 | -1,35% | 2,2200 | 2,2200 | 2,1700 | 9.912 | 870,00 |
| 17/9/2007 | 2,2300 | -0,45% | 2,2700 | 2,2700 | 2,1600 | 19.229 | 1.714,84 |
| 14/9/2007 | 2,2400 | 4,67% | 2,1400 | 2,3000 | 2,0600 | 75.285 | 6.754,44 |
| 13/9/2007 | 2,1400 | -1,83% | 2,1300 | 2,1600 | 2,1200 | 21.808 | 1.865,89 |
| 12/9/2007 | 2,1800 | -2,68% | 2,2400 | 2,2400 | 2,1200 | 26.020 | 2.263,20 |
| 11/9/2007 | 2,2400 | -0,44% | 2,2500 | 2,2800 | 2,2000 | 10.607 | 951,26 |
| 10/9/2007 | 2,2500 | -0,88% | 2,2500 | 2,2500 | 2,2500 | 1.388 | 124,88 |
| 07/9/2007 | 2,2700 | -1,30% | 2,2400 | 2,2900 | 2,2400 | 72.558 | 6.600,16 |
| 06/9/2007 | 2,3000 | -3,77% | 2,2700 | 2,3200 | 2,2700 | 4.089 | 376,42 |
| 05/9/2007 | 2,3900 | 1,70% | 2,3800 | 2,3900 | 2,3800 | 1.784 | 170,42 |
| 04/9/2007 | 2,3500 | 3,98% | 2,2200 | 2,4200 | 2,2200 | 41.955 | 3.943,00 |
| 03/9/2007 | 2,2600 | -0,88% | 2,2600 | 2,2600 | 2,2400 | 2.602 | 234,70 |
| 31/8/2007 | 2,2800 | -0,87% | 2,2700 | 2,3200 | 2,2400 | 34.371 | 3.139,38 |
| 30/8/2007 | 2,3000 | -0,43% | 2,2900 | 2,3200 | 2,2700 | 27.829 | 2.555,15 |
| 29/8/2007 | 2,3100 | -1,70% | 2,3100 | 2,3200 | 2,2500 | 3.024 | 279,14 |
| 28/8/2007 | 2,3500 | 0,43% | 2,3200 | 2,4200 | 2,3200 | 20.197 | 1.902,40 |
| 27/8/2007 | 2,3400 | -1,68% | 2,3400 | 2,3500 | 2,3400 | 22.774 | 2.133,08 |
| 24/8/2007 | 2,3800 | 2,15% | 2,4200 | 2,4200 | 2,3400 | 11.896 | 1.130,60 |
| 23/8/2007 | 2,3300 | 1,30% | 2,3200 | 2,4800 | 2,3000 | 131.660 | 12.256,59 |
| 22/8/2007 | 2,3000 | -0,86% | 2,2700 | 2,3200 | 2,2700 | 2.972 | 274,05 |
| 21/8/2007 | 2,3200 | 1,75% | 2,2200 | 2,3400 | 2,2200 | 8.724 | 808,90 |
| 20/8/2007 | 2,2800 | -0,44% | 2,2800 | 2,2800 | 2,2300 | 27.384 | 2.495,90 |
| 17/8/2007 | 2,2900 | 0,88% | 2,2200 | 2,3600 | 2,2200 | 87.105 | 7.979,88 |
| 16/8/2007 | 2,2700 | -1,73% | 2,2800 | 2,2800 | 2,1800 | 4.881 | 442,32 |
| 14/8/2007 | 2,3100 | -0,86% | 2,3200 | 2,3200 | 2,2800 | 26.863 | 2.477,34 |
| 13/8/2007 | 2,3300 | 0,00% | 2,3700 | 2,3700 | 2,3200 | 9.789 | 910,55 |
| 10/8/2007 | 2,3300 | -2,10% | 2,2500 | 2,3800 | 2,2500 | 10.707 | 997,52 |
| 09/8/2007 | 2,3800 | -0,42% | 2,4200 | 2,4200 | 2,3200 | 14.225 | 1.351,81 |
| 08/8/2007 | 2,3900 | 0,42% | 2,2300 | 2,4200 | 2,2300 | 11.995 | 1.145,54 |
| 07/8/2007 | 2,3800 | 0,00% | 2,3900 | 2,4200 | 2,3000 | 20.197 | 1.922,07 |
| 06/8/2007 | 2,3800 | -3,64% | 2,2800 | 2,5000 | 2,2800 | 49.809 | 4.748,67 |
| 03/8/2007 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 16.975 | 1.671,40 |
| 02/8/2007 | 2,4700 | 0,82% | 2,4400 | 2,5200 | 2,4200 | 7.237 | 712,98 |
| 01/8/2007 | 2,4500 | 2,08% | 2,2700 | 2,5000 | 2,2700 | 13.828 | 1.353,15 |
| 31/7/2007 | 2,4000 | 0,84% | 2,3800 | 2,4200 | 2,3500 | 15.266 | 1.466,98 |
| 30/7/2007 | 2,3800 | 0,42% | 2,2700 | 2,5000 | 2,2700 | 23.072 | 2.198,53 |
| 27/7/2007 | 2,3700 | 0,42% | 2,2700 | 2,5200 | 2,2700 | 63.215 | 5.997,43 |
| 26/7/2007 | 2,3600 | -0,42% | 2,3300 | 2,4200 | 2,1900 | 171.436 | 16.203,12 |
| 25/7/2007 | 2,3700 | -0,84% | 2,3700 | 2,4200 | 2,3500 | 24.384 | 2.316,44 |
| 24/7/2007 | 2,3900 | -0,42% | 2,4000 | 2,4000 | 2,3600 | 84.331 | 8.059,72 |
| 23/7/2007 | 2,4000 | -4,76% | 2,4200 | 2,5000 | 2,3700 | 15.068 | 1.447,15 |
| 20/7/2007 | 2,5200 | -0,40% | 2,5200 | 2,5600 | 2,4800 | 45.449 | 4.586,21 |
| 19/7/2007 | 2,5300 | 1,61% | 2,5200 | 2,6000 | 2,4200 | 97.909 | 9.900,72 |
| 18/7/2007 | 2,4900 | 2,05% | 2,4400 | 2,6600 | 2,4400 | 81.060 | 8.071,12 |
| 17/7/2007 | 2,4400 | -2,01% | 2,4300 | 2,4800 | 2,4300 | 86.337 | 8.439,56 |
| 16/7/2007 | 2,4900 | -3,11% | 2,5000 | 2,5000 | 2,4200 | 31.223 | 3.106,80 |
| 13/7/2007 | 2,5700 | -2,65% | 2,5400 | 2,6400 | 2,5200 | 47.158 | 4.856,96 |
| 12/7/2007 | 2,6400 | -0,38% | 2,6300 | 2,7000 | 2,6300 | 23.566 | 2.494,30 |
| 11/7/2007 | 2,6500 | 0,76% | 2,5500 | 2,7100 | 2,5500 | 25.921 | 2.749,80 |
| 10/7/2007 | 2,6300 | -1,87% | 2,6400 | 2,6800 | 2,6300 | 87.948 | 9.244,23 |
| 09/7/2007 | 2,6800 | 0,00% | 2,6500 | 2,7200 | 2,6400 | 43.911 | 4.692,30 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 0,1000 | 585 |
| ΚΑΙΡΟΜΕΖ | 0,4295 | 4,00 % | 0,0165 | 87.003 |
| ΑΝΔΡΟ | 7,4400 | 3,33 % | 0,2400 | 1.236 |
| ΞΥΛΠ | 0,4980 | 3,32 % | 0,0160 | 288 |
| ΝΑΥΠ | 1,2300 | 2,93 % | 0,0350 | 17.200 |
| ΔΡΟΜΕ | 0,3980 | 2,84 % | 0,0110 | 1.010 |
| ΔΟΜΙΚ | 2,2900 | 2,69 % | 0,0600 | 2.165 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 224.468 |
| ΦΡΛΚ | 4,5500 | 2,25 % | 0,1000 | 125.159 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8560 | -0,64 % | -0,0440 | 6.655.735 |
| ΕΥΡΩΒ | 3,2460 | -0,06 % | -0,0020 | 5.324.383 |
| ΕΤΕ | 12,1150 | 0,12 % | 0,0150 | 3.794.820 |
| ΑΛΦΑ | 3,5000 | 0,20 % | 0,0070 | 3.649.754 |
| TITC | 36,6000 | 1,10 % | 0,4000 | 2.663.006 |
| ΟΠΑΠ | 19,2000 | 0,73 % | 0,1400 | 2.383.194 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 2.335.044 |
| MTLN | 51,1000 | -0,20 % | -0,1000 | 1.928.054 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 1.906.745 |
| ΕΛΧΑ | 2,7000 | 0,56 % | 0,0150 | 972.225 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2460 | -0,06 % | 1.641.452 | 5,32εκ. |
| ΑΛΦΑ | 3,5000 | 0,20 % | 1.044.297 | 3,65εκ. |
| ΠΕΙΡ | 6,8560 | -0,64 % | 972.451 | 6,66εκ. |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 627.740 | 766,2χιλ. |
| CREDIA | 1,4960 | 1,77 % | 443.531 | 664,6χιλ. |
| ΕΛΧΑ | 2,7000 | 0,56 % | 358.837 | 972,2χιλ. |
| ΕΤΕ | 12,1150 | 0,12 % | 313.194 | 3,79εκ. |
| BOCHGR | 7,4800 | -0,27 % | 311.780 | 2,34εκ. |
| ΕΛΠΕ | 8,4900 | 2,66 % | 224.468 | 1,91εκ. |
| ΦΡΛΚ | 4,5500 | 2,25 % | 125.159 | 567,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,5500 | 2,25 % | 125.159 | 0,24 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 100.456 | 0,22 % |
| ΤΖΚΑ | 1,4150 | 2,17 % | 5.332 | 0,17 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 0,15 % |
| ΚΥΡΙΟ | 2,2800 | 0,44 % | 9.950 | 0,13 % |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 627.740 | 0,10 % |
| ΕΛΧΑ | 2,7000 | 0,56 % | 358.837 | 0,10 % |
| TITC | 36,6000 | 1,10 % | 73.055 | 0,09 % |
| ΛΕΒΠ | 0,2800 | 0,00 % | 1.995 | 0,09 % |
| ΠΑΙΡ | 1,1000 | 0,92 % | 4.232 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1000 | -4,14 % | 12 | 24,85 % |
| ΑΤΕΚ | 1,2600 | -8,03 % | 90 | 14,60 % |
| ΧΑΙΔΕ | 1,0200 | 0,99 % | 91 | 12,87 % |
| ΞΥΛΠ | 0,4980 | 3,32 % | 288 | 9,96 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 2.554 | 7,09 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 6,90 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 6,28 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 100.456 | 4,35 % |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 585 | 4,20 % |
| ΚΕΚΡ | 2,2000 | 0,46 % | 280 | 4,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|