| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)
10,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 16/10/2007 | 15,9800 | -1,72% | 15,9800 | 15,9800 | 15,9800 | 39 | 623,00 |
| 11/10/2007 | 16,2600 | 0,00% | 15,9800 | 16,4600 | 15,9800 | 64 | 1.040,00 |
| 10/10/2007 | 16,2600 | 1,75% | 16,2800 | 16,2800 | 15,9800 | 345 | 5.608,70 |
| 09/10/2007 | 15,9800 | 0,00% | 15,9800 | 16,1000 | 15,9800 | 1.720 | 27.488,40 |
| 08/10/2007 | 15,9800 | 0,00% | 15,9800 | 16,0000 | 15,9200 | 6.649 | 106.171,00 |
| 05/10/2007 | 15,9800 | -0,87% | 15,9800 | 15,9800 | 15,9800 | 570 | 9.109,00 |
| 04/10/2007 | 16,1200 | 1,13% | 15,9600 | 16,2000 | 15,9600 | 350 | 5.637,00 |
| 03/10/2007 | 15,9400 | 0,25% | 15,9800 | 15,9800 | 15,9200 | 451 | 7.190,94 |
| 02/10/2007 | 15,9000 | 1,27% | 15,9000 | 15,9000 | 15,9000 | 800 | 12.720,00 |
| 01/10/2007 | 15,7000 | 0,64% | 15,6800 | 15,7800 | 15,6800 | 1.200 | 18.823,00 |
| 28/9/2007 | 15,6000 | 1,30% | 15,6000 | 15,6000 | 15,6000 | 2.270 | 35.412,00 |
| 27/9/2007 | 15,4000 | 0,26% | 15,4000 | 15,4000 | 15,4000 | 2.650 | 40.810,00 |
| 26/9/2007 | 15,3600 | 0,92% | 15,4000 | 15,4000 | 15,3000 | 782 | 12.004,60 |
| 25/9/2007 | 15,2200 | 1,20% | 15,1000 | 15,5000 | 15,1000 | 1.800 | 27.374,00 |
| 24/9/2007 | 15,0400 | 0,27% | 15,0000 | 15,1800 | 15,0000 | 1.560 | 23.458,80 |
| 21/9/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.600 | 24.000,00 |
| 20/9/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 20 | 300,00 |
| 19/9/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.800 | 27.000,00 |
| 18/9/2007 | 15,0000 | -0,13% | 15,0000 | 15,0000 | 15,0000 | 640 | 9.600,00 |
| 17/9/2007 | 15,0200 | 0,13% | 15,0000 | 15,0200 | 15,0000 | 510 | 7.654,00 |
| 14/9/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.530 | 22.950,00 |
| 13/9/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.883 | 28.245,00 |
| 12/9/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 600 | 9.000,00 |
| 11/9/2007 | 15,0000 | 1,21% | 15,0000 | 15,0000 | 15,0000 | 2.494 | 37.410,00 |
| 10/9/2007 | 14,8200 | -1,20% | 15,0000 | 15,0000 | 14,5000 | 10.147 | 150.255,00 |
| 07/9/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.500 | 22.500,00 |
| 06/9/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 125 | 1.875,00 |
| 05/9/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.680 | 25.200,00 |
| 04/9/2007 | 15,0000 | -0,13% | 15,0000 | 15,0000 | 15,0000 | 1.500 | 22.500,00 |
| 03/9/2007 | 15,0200 | 0,13% | 15,0000 | 15,8000 | 15,0000 | 2.180 | 32.738,00 |
| 31/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 2.150 | 32.250,00 |
| 30/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.900 | 28.500,00 |
| 29/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 2.110 | 31.650,00 |
| 28/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.060 | 15.900,00 |
| 27/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 870 | 13.050,00 |
| 24/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 420 | 6.300,00 |
| 23/8/2007 | 15,0000 | -0,13% | 15,0000 | 15,0000 | 15,0000 | 200 | 3.000,00 |
| 22/8/2007 | 15,0200 | 0,13% | 15,0200 | 15,0200 | 15,0200 | 100 | 1.502,00 |
| 21/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.000 | 15.000,00 |
| 20/8/2007 | 15,0000 | 0,00% | 15,0400 | 15,0400 | 15,0000 | 1.750 | 26.257,10 |
| 17/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0200 | 15,0000 | 6.800 | 102.004,20 |
| 16/8/2007 | 15,0000 | -0,13% | 15,0000 | 15,0000 | 15,0000 | 3.340 | 50.100,00 |
| 14/8/2007 | 15,0200 | 0,00% | 15,0200 | 15,0200 | 15,0200 | 490 | 7.359,80 |
| 13/8/2007 | 15,0200 | 0,13% | 15,0000 | 15,0200 | 15,0000 | 1.497 | 22.471,00 |
| 10/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0200 | 15,0000 | 8.982 | 134.750,00 |
| 09/8/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 2.750 | 41.250,00 |
| 08/8/2007 | 15,0000 | -0,27% | 15,0000 | 15,0000 | 15,0000 | 3.070 | 46.050,00 |
| 07/8/2007 | 15,0400 | -2,34% | 15,4000 | 15,4000 | 15,0000 | 2.989 | 44.915,00 |
| 06/8/2007 | 15,4000 | 0,13% | 15,4000 | 15,4000 | 15,4000 | 3 | 46,00 |
| 02/8/2007 | 15,3800 | 2,40% | 15,2000 | 15,7200 | 15,2000 | 935 | 14.384,12 |
| 01/8/2007 | 15,0200 | -4,57% | 15,0000 | 15,2000 | 15,0000 | 2.300 | 34.539,00 |
| 31/7/2007 | 15,7400 | 1,94% | 15,5000 | 16,2800 | 15,5000 | 1.850 | 29.128,00 |
| 30/7/2007 | 15,4400 | 6,34% | 14,5200 | 15,9600 | 14,5200 | 2.070 | 31.942,00 |
| 27/7/2007 | 14,5200 | 6,14% | 14,8800 | 14,8800 | 14,0000 | 3.400 | 49.321,00 |
| 26/7/2007 | 13,6800 | 4,43% | 13,5000 | 13,7000 | 13,5000 | 722 | 9.872,00 |
| 25/7/2007 | 13,1000 | 5,31% | 13,2000 | 13,2000 | 13,0000 | 3.950 | 51.764,00 |
| 24/7/2007 | 12,4400 | 4,71% | 12,1400 | 12,9000 | 12,1400 | 2.230 | 27.744,00 |
| 23/7/2007 | 11,8800 | -0,17% | 11,8400 | 12,1000 | 11,8400 | 2.250 | 26.703,00 |
| 20/7/2007 | 11,9000 | -0,34% | 12,0000 | 12,0000 | 11,8400 | 330 | 3.923,20 |
| 19/7/2007 | 11,9400 | -0,33% | 12,1000 | 12,1000 | 11,8000 | 650 | 7.755,40 |
| 17/7/2007 | 11,9800 | 1,01% | 11,8600 | 12,1000 | 11,8600 | 663 | 7.942,00 |
| 16/7/2007 | 11,8600 | -0,34% | 11,9000 | 12,0000 | 11,7000 | 1.100 | 13.044,00 |
| 13/7/2007 | 11,9000 | -0,50% | 11,8800 | 11,9600 | 11,8600 | 1.000 | 11.894,00 |
| 12/7/2007 | 11,9600 | -1,16% | 11,9600 | 11,9600 | 11,9600 | 200 | 2.392,00 |
| 11/7/2007 | 12,1000 | -0,17% | 12,1200 | 12,1200 | 11,8200 | 277 | 3.351,40 |
| 10/7/2007 | 12,1200 | -1,46% | 11,6000 | 12,2600 | 11,6000 | 50 | 606,00 |
| 06/7/2007 | 12,3000 | 0,99% | 12,3000 | 12,3000 | 12,3000 | 11 | 135,00 |
| 05/7/2007 | 12,1800 | 3,92% | 11,6800 | 12,4000 | 11,6800 | 355 | 4.319,10 |
| 04/7/2007 | 11,7200 | 0,00% | 11,7200 | 11,7200 | 11,7200 | 100 | 1.172,00 |
| 03/7/2007 | 11,7200 | 0,17% | 11,6200 | 11,9000 | 11,6200 | 300 | 3.516,80 |
| 02/7/2007 | 11,7000 | 1,04% | 11,6200 | 11,7000 | 11,6200 | 35 | 409,00 |
| 29/6/2007 | 11,5800 | 1,58% | 11,5000 | 11,6200 | 11,5000 | 230 | 2.660,40 |
| 28/6/2007 | 11,4000 | 3,64% | 11,0000 | 11,5800 | 11,0000 | 747 | 8.513,08 |
| 27/6/2007 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 230 | 2.530,00 |
| 26/6/2007 | 11,0000 | 4,36% | 11,0000 | 11,0000 | 11,0000 | 500 | 5.500,00 |
| 25/6/2007 | 10,5400 | -1,50% | 10,5000 | 11,3400 | 10,5000 | 950 | 10.015,00 |
| 22/6/2007 | 10,7000 | 1,71% | 10,7000 | 10,9000 | 10,6000 | 306 | 3.273,40 |
| 21/6/2007 | 10,5200 | 1,15% | 10,4000 | 10,6800 | 10,4000 | 242 | 2.545,00 |
| 20/6/2007 | 10,4000 | -2,62% | 10,4000 | 10,4000 | 10,4000 | 200 | 2.080,00 |
| 19/6/2007 | 10,6800 | 6,80% | 10,4000 | 10,7000 | 10,4000 | 1.050 | 11.206,22 |
| 18/6/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 200 | 2.000,00 |
| 15/6/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.500 | 15.000,00 |
| 14/6/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2.600 | 26.000,00 |
| 13/6/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 9 | 9.000,00 |
| 11/6/2007 | 10,0000 | 0,81% | 10,0000 | 10,0000 | 9,9000 | 1.330 | 13.297,00 |
| 08/6/2007 | 9,9200 | -0,80% | 9,9000 | 10,0000 | 9,9000 | 870 | 8.633,00 |
| 06/6/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 660 | 6.600,00 |
| 05/6/2007 | 10,0000 | 0,00% | 10,0000 | 10,0400 | 10,0000 | 3.858 | 38.590,00 |
| 04/6/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 900 | 9.000,00 |
| 31/5/2007 | 10,0000 | -0,20% | 10,0000 | 10,0000 | 10,0000 | 3.042 | 30.420,00 |
| 30/5/2007 | 10,0200 | 0,20% | 10,0000 | 10,1000 | 10,0000 | 740 | 7.432,20 |
| 29/5/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 500 | 5.000,00 |
| 24/5/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 228 | 2.280,00 |
| 23/5/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 501 | 5.010,00 |
| 22/5/2007 | 10,0000 | -2,15% | 10,0000 | 10,0000 | 10,0000 | 7.551 | 75.510,00 |
| 21/5/2007 | 10,2200 | 2,20% | 10,2200 | 10,2200 | 10,2200 | 1 | 10,00 |
| 17/5/2007 | 10,0000 | -1,38% | 10,0000 | 10,0000 | 10,0000 | 4.100 | 41.000,00 |
| 15/5/2007 | 10,1400 | 1,40% | 10,0000 | 10,1400 | 10,0000 | 1.311 | 13.010,14 |
| 14/5/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.060 | 10.600,00 |
| 09/5/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 170 | 700,00 |
| 08/5/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 07/5/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 600 | 6.000,00 |
| 04/5/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 90 | 900,00 |
| 02/5/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 20 | 200,00 |
| 30/4/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.300 | ,00 |
| 26/4/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.314 | 3.500,00 |
| 25/4/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 700 | 5.000,00 |
| 24/4/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 90 | 900,00 |
| 23/4/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 60 | 100,00 |
| 20/4/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 965 | ,00 |
| 19/4/2007 | 10,0000 | -0,99% | 10,0000 | 10,0000 | 10,0000 | 700 | ,00 |
| 18/4/2007 | 10,1000 | 0,00% | 10,0200 | 10,1000 | 10,0200 | 450 | 4.529,00 |
| 17/4/2007 | 10,1000 | -0,98% | 10,2000 | 10,2000 | 10,1000 | 481 | 4.878,10 |
| 16/4/2007 | 10,2000 | 0,20% | 10,1000 | 10,2000 | 10,1000 | 2.518 | 25.629,60 |
| 13/4/2007 | 10,1800 | 0,00% | 10,1800 | 10,1800 | 10,1800 | 300 | 3.054,00 |
| 12/4/2007 | 10,1800 | -0,20% | 10,1800 | 10,1800 | 10,1800 | 500 | 5.090,00 |
| 11/4/2007 | 10,2000 | -1,92% | 10,2400 | 10,2400 | 10,2000 | 1.319 | 13.477,80 |
| 05/4/2007 | 10,4000 | 0,97% | 10,3000 | 10,4000 | 10,3000 | 224 | 2.309,60 |
| 04/4/2007 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 300 | 3.090,00 |
| 02/4/2007 | 10,3000 | 0,98% | 10,2200 | 10,3000 | 10,2200 | 240 | 920,00 |
| 30/3/2007 | 10,2000 | -1,54% | 10,2400 | 10,2400 | 10,2000 | 1.770 | 12.393,00 |
| 28/3/2007 | 10,3600 | -0,38% | 10,2600 | 10,3600 | 10,2600 | 470 | 4.771,00 |
| 23/3/2007 | 10,4000 | 1,36% | 10,2600 | 10,4000 | 10,2600 | 20 | 207,00 |
| 22/3/2007 | 10,2600 | -0,19% | 10,2600 | 10,2600 | 10,2600 | 548 | 5.622,00 |
| 21/3/2007 | 10,2800 | -2,84% | 10,3000 | 10,3000 | 10,2800 | 1.552 | ,00 |
| 19/3/2007 | 10,5800 | 2,72% | 10,3000 | 10,5800 | 10,3000 | 605 | 6.232,90 |
| 16/3/2007 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 660 | 6.798,00 |
| 15/3/2007 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 490 | 5.047,40 |
| 14/3/2007 | 10,3000 | -3,74% | 10,3000 | 10,3000 | 10,3000 | 418 | 4.305,40 |
| 13/3/2007 | 10,7000 | 0,00% | 10,3000 | 10,7000 | 10,3000 | 111 | 1.147,70 |
| 08/3/2007 | 10,7000 | -0,37% | 10,3000 | 10,7000 | 10,3000 | 510 | 5.257,00 |
| 07/3/2007 | 10,7400 | 2,48% | 10,7400 | 10,7400 | 10,7400 | 300 | 3.222,00 |
| 06/3/2007 | 10,4800 | 1,75% | 10,3000 | 10,4800 | 10,3000 | 222 | 2.290,56 |
| 05/3/2007 | 10,3000 | -0,39% | 10,3000 | 10,3000 | 10,3000 | 469 | 4.831,00 |
| 02/3/2007 | 10,3400 | -4,44% | 10,3400 | 10,3400 | 10,3400 | 550 | 5.686,60 |
| 28/2/2007 | 10,8200 | 0,56% | 10,3200 | 10,8200 | 10,3000 | 126 | 1.301,00 |
| 27/2/2007 | 10,7600 | -1,65% | 10,3200 | 10,7600 | 10,3000 | 865 | 8.912,80 |
| 26/2/2007 | 10,9400 | 6,21% | 10,3000 | 10,9400 | 10,3000 | 1.405 | 14.474,70 |
| 23/2/2007 | 10,3000 | -5,85% | 10,4000 | 10,4000 | 10,3000 | 914 | 9.439,20 |
| 22/2/2007 | 10,9400 | -0,55% | 10,4200 | 10,9400 | 10,4200 | 405 | 4.222,70 |
| 21/2/2007 | 11,0000 | 4,76% | 10,5000 | 11,0000 | 10,3000 | 1.702 | 17.639,00 |
| 20/2/2007 | 10,5000 | -0,94% | 10,6200 | 10,6200 | 10,3000 | 4.098 | 42.436,30 |
| 16/2/2007 | 10,6000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 40 | 424,00 |
| 15/2/2007 | 10,6000 | 1,53% | 10,6000 | 10,6000 | 10,6000 | 285 | 3.021,00 |
| 14/2/2007 | 10,4400 | -0,95% | 10,4200 | 10,4400 | 10,4200 | 235 | 2.449,80 |
| 13/2/2007 | 10,5400 | -2,41% | 10,5400 | 10,5400 | 10,5400 | 329 | 3.468,00 |
| 12/2/2007 | 10,8000 | 0,00% | 10,3000 | 10,8000 | 10,3000 | 1.015 | 10.462,00 |
| 08/2/2007 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 160 | 1.728,00 |
| 07/2/2007 | 10,8000 | 4,85% | 10,2000 | 10,8000 | 10,2000 | 1.301 | 13.378,80 |
| 06/2/2007 | 10,3000 | -6,87% | 11,0000 | 11,0000 | 10,3000 | 1.250 | 13.505,00 |
| 05/2/2007 | 11,0600 | 5,74% | 10,4600 | 11,0600 | 10,4600 | 769 | 8.109,60 |
| 02/2/2007 | 10,4600 | -0,38% | 10,3000 | 10,4600 | 10,3000 | 450 | 4.651,00 |
| 01/2/2007 | 10,5000 | -3,49% | 10,3200 | 10,5000 | 10,3000 | 250 | 2.587,00 |
| 31/1/2007 | 10,8800 | 3,62% | 10,2200 | 10,8800 | 10,2200 | 550 | 5.760,00 |
| 30/1/2007 | 10,5000 | 1,94% | 10,2000 | 10,5000 | 10,2000 | 861 | ,00 |
| 29/1/2007 | 10,3000 | 0,00% | 10,2000 | 10,3000 | 10,2000 | 205 | 2.101,50 |
| 26/1/2007 | 10,3000 | 0,98% | 10,2000 | 10,3000 | 10,2000 | 1.045 | 10.669,00 |
| 25/1/2007 | 10,2000 | -0,39% | 10,2200 | 10,2200 | 10,2000 | 820 | 8.374,00 |
| 24/1/2007 | 10,2400 | -1,54% | 10,2400 | 10,2400 | 10,2000 | 1.470 | 15.049,00 |
| 23/1/2007 | 10,4000 | 0,00% | 10,2200 | 10,4000 | 10,2200 | 170 | 1.739,00 |
| 22/1/2007 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 200 | 2.080,00 |
| 19/1/2007 | 10,4000 | 2,36% | 10,2000 | 10,4000 | 10,2000 | 400 | 4.150,00 |
| 18/1/2007 | 10,1600 | 0,20% | 10,1400 | 10,1600 | 10,1400 | 240 | 2.434,40 |
| 17/1/2007 | 10,1400 | -3,43% | 10,1400 | 10,1400 | 10,1400 | 130 | 1.317,80 |
| 12/1/2007 | 10,5000 | 0,19% | 10,2000 | 10,5000 | 10,2000 | 545 | 5.560,50 |
| 11/1/2007 | 10,4800 | -1,50% | 10,1000 | 10,4800 | 10,1000 | 1.060 | 10.728,80 |
| 10/1/2007 | 10,6400 | 4,31% | 10,6400 | 10,6400 | 10,6400 | 10 | 106,00 |
| 09/1/2007 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 520 | 5.304,00 |
| 08/1/2007 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 1.050 | 10.710,00 |
| 05/1/2007 | 10,2000 | -4,32% | 10,2000 | 10,2000 | 10,2000 | 410 | 4.182,00 |
| 04/1/2007 | 10,6600 | -0,74% | 10,2200 | 10,6600 | 10,2200 | 120 | 1.235,20 |
| 03/1/2007 | 10,7400 | 2,48% | 10,2600 | 10,7400 | 10,2600 | 301 | 3.112,74 |
| 02/1/2007 | 10,4800 | -4,38% | 10,4800 | 10,4800 | 10,4800 | 500 | 5.239,84 |
| 29/12/2006 | 10,9600 | 7,45% | 10,6600 | 10,9600 | 10,6600 | 900 | 9.684,00 |
| 22/12/2006 | 10,2000 | -1,73% | 10,2000 | 10,2000 | 10,2000 | 640 | 6.528,00 |
| 20/12/2006 | 10,3800 | 1,76% | 10,2000 | 10,3800 | 10,2000 | 60 | 617,40 |
| 19/12/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 500 | 5.100,00 |
| 18/12/2006 | 10,2000 | -3,59% | 10,2000 | 10,2000 | 10,2000 | 400 | 4.080,00 |
| 15/12/2006 | 10,5800 | 1,73% | 10,0000 | 10,5800 | 10,0000 | 60.360 | 603.780,80 |
| 14/12/2006 | 10,4000 | 1,96% | 10,4000 | 10,4000 | 10,4000 | 8 | 83,00 |
| 13/12/2006 | 10,2000 | -3,77% | 10,2000 | 10,2000 | 10,2000 | 230 | 2.346,00 |
| 11/12/2006 | 10,6000 | 3,92% | 10,2000 | 10,6000 | 10,2000 | 2.158 | 22.015,60 |
| 08/12/2006 | 10,2000 | -0,97% | 10,2000 | 10,2000 | 10,2000 | 510 | 5.202,00 |
| 07/12/2006 | 10,3000 | -2,28% | 10,5600 | 10,5600 | 10,3000 | 164 | 1.698,70 |
| 06/12/2006 | 10,5400 | -0,38% | 10,3000 | 10,5400 | 10,3000 | 790 | 8.218,60 |
| 05/12/2006 | 10,5800 | -0,38% | 10,5800 | 10,5800 | 10,5800 | 250 | 2.645,00 |
| 04/12/2006 | 10,6200 | 0,00% | 10,6200 | 10,6200 | 10,6200 | 250 | 2.655,00 |
| 01/12/2006 | 10,6200 | -0,19% | 10,4800 | 10,6200 | 10,4800 | 1.621 | 17.040,62 |
| 30/11/2006 | 10,6400 | 0,00% | 10,2800 | 10,6400 | 10,2800 | 360 | 3.704,40 |
| 29/11/2006 | 10,6400 | 3,91% | 10,2200 | 10,6400 | 10,2200 | 223 | 2.330,72 |
| 28/11/2006 | 10,2400 | -3,76% | 10,2400 | 10,2400 | 10,2400 | 160 | 1.638,20 |
| 27/11/2006 | 10,6400 | 1,14% | 10,2000 | 10,6400 | 10,2000 | 280 | 2.913,20 |
| 23/11/2006 | 10,5200 | 0,19% | 10,4600 | 10,5200 | 10,4600 | 124 | 1.304,44 |
| 22/11/2006 | 10,5000 | 2,94% | 10,5000 | 10,5000 | 10,5000 | 420 | 4.410,00 |
| 21/11/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 1.470 | 14.994,00 |
| 16/11/2006 | 10,2000 | -0,20% | 10,2000 | 10,2000 | 10,2000 | 1.200 | 12.240,00 |
| 15/11/2006 | 10,2200 | -0,39% | 10,2200 | 10,2200 | 10,2200 | 152 | 1.553,44 |
| 14/11/2006 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2200 | 1.060 | 10.856,00 |
| 13/11/2006 | 10,2600 | 0,39% | 10,2600 | 10,2600 | 10,2600 | 2.000 | 20.520,00 |
| 10/11/2006 | 10,2200 | 0,00% | 10,2200 | 10,2200 | 10,2200 | 152 | 1.553,44 |
| 09/11/2006 | 10,2200 | 0,00% | 10,2200 | 10,2200 | 10,2200 | 130 | 1.329,00 |
| 07/11/2006 | 10,2200 | 0,20% | 10,2200 | 10,2200 | 10,2200 | 350 | 3.577,00 |
| 06/11/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 1.660 | 16.932,00 |
| 03/11/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 1.554 | 15.850,80 |
| 02/11/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 1.500 | 15.300,00 |
| 01/11/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 220 | 2.244,00 |
| 31/10/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 820 | 8.364,00 |
| 30/10/2006 | 10,2000 | 0,79% | 10,2000 | 10,2000 | 10,2000 | 408 | 4.161,60 |
| 27/10/2006 | 10,1200 | -0,78% | 10,2000 | 10,2000 | 10,1200 | 1.030 | 10.504,40 |
| 26/10/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 1.750 | 17.850,00 |
| 25/10/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 300 | 3.060,00 |
| 24/10/2006 | 10,2000 | -0,97% | 10,2000 | 10,2000 | 10,2000 | 650 | 6.630,00 |
| 23/10/2006 | 10,3000 | -0,96% | 10,3000 | 10,3000 | 10,3000 | 1.430 | 14.729,00 |
| 20/10/2006 | 10,4000 | 2,97% | 10,4000 | 10,4000 | 10,4000 | 110 | 1.144,00 |
| 19/10/2006 | 10,1000 | -0,98% | 10,0000 | 10,1000 | 10,0000 | 1.030 | 10.353,00 |
| 17/10/2006 | 10,2000 | 0,59% | 10,2000 | 10,2000 | 10,2000 | 832 | 8.486,00 |
| 16/10/2006 | 10,1400 | -0,59% | 10,2000 | 10,2000 | 10,1400 | 1.264 | 12.863,00 |
| 13/10/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 440 | 4.488,00 |
| 12/10/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 400 | 4.080,00 |
| 11/10/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 2.500 | 25.500,00 |
| 10/10/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 300 | 3.060,00 |
| 09/10/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 6 | 61,00 |
| 06/10/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 5.800 | 59.160,00 |
| 04/10/2006 | 10,2000 | -1,92% | 10,0000 | 10,2000 | 10,0000 | 610 | 6.120,00 |
| 03/10/2006 | 10,4000 | 4,00% | 10,0000 | 10,4000 | 10,0000 | 308 | 3.083,20 |
| 02/10/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 340 | 3.400,00 |
| 28/9/2006 | 10,0000 | -0,99% | 10,0000 | 10,0000 | 10,0000 | 50 | 500,00 |
| 26/9/2006 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 250 | 2.525,00 |
| 25/9/2006 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 5.754 | 58.115,40 |
| 22/9/2006 | 10,1000 | -0,98% | 10,1000 | 10,1000 | 10,1000 | 150 | 1.515,00 |
| 21/9/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 1.048 | 10.689,60 |
| 20/9/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 990 | 10.098,00 |
| 19/9/2006 | 10,2000 | -0,20% | 10,2000 | 10,2000 | 10,2000 | 40 | 408,00 |
| 18/9/2006 | 10,2200 | 0,00% | 10,2200 | 10,2200 | 10,2200 | 950 | 9.709,00 |
| 15/9/2006 | 10,2200 | -0,39% | 10,2200 | 10,2200 | 10,2200 | 640 | 6.541,00 |
| 13/9/2006 | 10,2600 | -0,39% | 10,2600 | 10,2600 | 10,2600 | 349 | 3.581,00 |
| 12/9/2006 | 10,3000 | 0,78% | 10,3000 | 10,3000 | 10,3000 | 2.515 | 25.904,50 |
| 11/9/2006 | 10,2200 | 0,00% | 10,2200 | 10,2200 | 10,2200 | 100 | 1.022,00 |
| 08/9/2006 | 10,2200 | 0,20% | 10,2200 | 10,2200 | 10,2200 | 140 | 1.431,00 |
| 06/9/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 250 | 2.550,00 |
| 05/9/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 590 | 6.018,00 |
| 04/9/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 100 | 1.020,00 |
| 01/9/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 100 | 1.020,00 |
| 31/8/2006 | 10,2000 | 0,99% | 10,2000 | 10,2000 | 10,2000 | 190 | 1.938,00 |
| 29/8/2006 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 200 | 2.020,00 |
| 28/8/2006 | 10,1000 | -2,13% | 10,2000 | 10,2000 | 10,0000 | 10.800 | 108.868,00 |
| 24/8/2006 | 10,3200 | 0,19% | 10,5000 | 10,5000 | 10,3200 | 100 | 1.033,80 |
| 21/8/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 450 | 4.635,00 |
| 18/8/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 510 | 5.253,00 |
| 17/8/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 150 | 1.545,00 |
| 16/8/2006 | 10,3000 | -0,96% | 10,3000 | 10,3000 | 10,3000 | 160 | 1.648,00 |
| 14/8/2006 | 10,4000 | 0,97% | 10,4000 | 10,4000 | 10,4000 | 20 | 208,00 |
| 11/8/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 50 | 515,00 |
| 09/8/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 20 | 206,00 |
| 08/8/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 100 | 1.030,00 |
| 07/8/2006 | 10,3000 | -0,77% | 10,3000 | 10,3000 | 10,3000 | 200 | 2.060,00 |
| 04/8/2006 | 10,3800 | -0,19% | 10,4000 | 10,4000 | 10,3800 | 250 | 2.597,00 |
| 01/8/2006 | 10,4000 | 0,97% | 10,4000 | 10,4000 | 10,4000 | 90 | 936,00 |
| 31/7/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 40 | 412,00 |
| 28/7/2006 | 10,3000 | 0,98% | 10,3000 | 10,3000 | 10,3000 | 430 | 4.429,00 |
| 26/7/2006 | 10,2000 | 0,99% | 10,1000 | 10,2000 | 10,1000 | 260 | 2.642,00 |
| 24/7/2006 | 10,1000 | 1,00% | 10,1000 | 10,1000 | 10,1000 | 900 | 9.090,00 |
| 21/7/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 250 | 2.500,00 |
| 20/7/2006 | 10,0000 | -0,99% | 10,0000 | 10,0000 | 10,0000 | 1.300 | 13.000,00 |
| 19/7/2006 | 10,1000 | -0,98% | 10,1000 | 10,1000 | 10,1000 | 3.700 | 37.370,00 |
| 17/7/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 150 | 1.530,00 |
| 14/7/2006 | 10,2000 | -0,97% | 10,3000 | 10,3000 | 10,2000 | 600 | ,00 |
| 13/7/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 220 | ,00 |
| 12/7/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 240 | ,00 |
| 11/7/2006 | 10,3000 | -7,87% | 10,3000 | 10,3000 | 10,3000 | 280 | ,00 |
| 10/7/2006 | 11,1800 | 0,00% | 11,1800 | 11,1800 | 11,1800 | ,00 | |
| 07/7/2006 | 11,1800 | 0,00% | 11,1800 | 11,1800 | 11,1800 | ,00 | |
| 06/7/2006 | 11,1800 | 0,00% | 11,1800 | 11,1800 | 11,1800 | ,00 | |
| 05/7/2006 | 11,1800 | 0,00% | 11,1800 | 11,1800 | 11,1800 | ,00 | |
| 04/7/2006 | 11,1800 | 0,00% | 11,1800 | 11,1800 | 11,1800 | ,00 | |
| 03/7/2006 | 11,1800 | 11,80% | 11,1800 | 11,1800 | 11,1800 | 5 | 56,00 |
| 30/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 340 | ,00 |
| 29/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 200 | ,00 |
| 28/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 820 | ,00 |
| 27/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 575 | ,00 |
| 26/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 880 | ,00 |
| 23/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 3.800 | ,00 |
| 22/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 720 | ,00 |
| 21/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.300 | ,00 |
| 20/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 7.270 | ,00 |
| 16/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 606 | ,00 |
| 15/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 4.060 | ,00 |
| 14/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 6.500 | ,00 |
| 13/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 9.690 | ,00 |
| 09/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 132 | ,00 |
| 08/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 3.191 | ,00 |
| 07/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 6.560 | ,00 |
| 06/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 21.225 | ,00 |
| 05/6/2006 | 10,0000 | 0,00% | 10,0800 | 10,0800 | 10,0000 | 3.250 | ,00 |
| 02/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.040 | ,00 |
| 01/6/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.850 | ,00 |
| 31/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 570 | ,00 |
| 30/5/2006 | 10,0000 | -0,99% | 10,0000 | 10,0000 | 10,0000 | 3.990 | ,00 |
| 29/5/2006 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 152 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|