| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΑΘΗΜΕΡΙΝΗ (ΚΑΘΗ)
0,3200 €
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 |
|---|---|---|---|---|---|---|---|
| 27/8/2008 | 5,2500 | 6,06% | 4,7600 | 5,2500 | 4,7600 | 2.999 | ,00 |
| 26/8/2008 | 4,9500 | 6,45% | 4,6700 | 4,9500 | 4,6700 | 1.839 | ,00 |
| 25/8/2008 | 4,6500 | -3,33% | 4,5300 | 4,6900 | 4,5300 | 1.021 | ,00 |
| 22/8/2008 | 4,8100 | 1,48% | 4,7800 | 4,8100 | 4,7200 | 1.238 | ,00 |
| 21/8/2008 | 4,7400 | -0,84% | 4,7800 | 4,7800 | 4,6200 | 972 | ,00 |
| 20/8/2008 | 4,7800 | -1,04% | 4,8300 | 4,8300 | 4,6000 | 814 | ,00 |
| 19/8/2008 | 4,8300 | -9,21% | 4,7000 | 4,9300 | 4,5600 | 780 | ,00 |
| 18/8/2008 | 5,3200 | 0,00% | 5,3200 | 5,3200 | 5,3200 | 20 | ,00 |
| 14/8/2008 | 5,3200 | -1,48% | 5,4000 | 5,4200 | 5,3000 | 1.419 | ,00 |
| 13/8/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 1.920 | ,00 |
| 12/8/2008 | 5,4000 | 0,37% | 5,2000 | 5,4000 | 5,2000 | 1.510 | ,00 |
| 11/8/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 500 | ,00 |
| 08/8/2008 | 5,3800 | -1,10% | 5,3600 | 5,6200 | 5,3000 | 1.595 | ,00 |
| 07/8/2008 | 5,4400 | 0,74% | 5,3400 | 5,6000 | 5,3400 | 640 | ,00 |
| 06/8/2008 | 5,4000 | 0,75% | 5,3600 | 5,5200 | 5,3600 | 2.200 | ,00 |
| 05/8/2008 | 5,3600 | 0,00% | 5,3200 | 5,3600 | 5,3000 | 1.030 | ,00 |
| 04/8/2008 | 5,3600 | -0,74% | 5,3400 | 5,3600 | 5,3400 | 400 | ,00 |
| 01/8/2008 | 5,4000 | 12,97% | 5,3000 | 5,4000 | 5,3000 | 628 | ,00 |
| 31/7/2008 | 4,7800 | -2,45% | 4,6200 | 4,7800 | 4,6200 | 127 | ,00 |
| 30/7/2008 | 4,9000 | 2,51% | 4,6300 | 4,9000 | 4,6300 | 271 | ,00 |
| 29/7/2008 | 4,7800 | 1,70% | 4,9900 | 4,9900 | 4,5600 | 1.543 | ,00 |
| 28/7/2008 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 25/7/2008 | 4,7000 | -6,37% | 4,7400 | 4,7900 | 4,6900 | 2.339 | ,00 |
| 24/7/2008 | 5,0200 | -2,14% | 4,8300 | 5,0200 | 4,8300 | 302 | ,00 |
| 23/7/2008 | 5,1300 | -0,58% | 5,4500 | 5,4700 | 4,8800 | 746 | ,00 |
| 22/7/2008 | 5,1600 | -2,46% | 4,8600 | 5,2000 | 4,8600 | 30.190 | ,00 |
| 21/7/2008 | 5,2900 | 9,52% | 4,8600 | 5,2900 | 4,8600 | 1.998 | ,00 |
| 18/7/2008 | 4,8300 | -1,02% | 5,7300 | 5,7300 | 4,8300 | 1.031 | ,00 |
| 17/7/2008 | 4,8800 | -0,81% | 4,9200 | 4,9200 | 4,7200 | 3.814 | ,00 |
| 16/7/2008 | 4,9200 | 1,44% | 4,8500 | 4,9200 | 4,6000 | 434 | ,00 |
| 15/7/2008 | 4,8500 | -1,42% | 5,0400 | 5,0400 | 4,8500 | 534 | ,00 |
| 14/7/2008 | 4,9200 | -2,38% | 4,4800 | 5,0400 | 4,4800 | 198 | ,00 |
| 11/7/2008 | 5,0400 | 1,00% | 5,0400 | 5,0400 | 5,0400 | 34 | ,00 |
| 10/7/2008 | 4,9900 | 0,00% | 4,6200 | 5,0400 | 4,6200 | 4.058 | ,00 |
| 09/7/2008 | 4,9900 | 0,81% | 4,8600 | 4,9900 | 4,8600 | 45 | ,00 |
| 08/7/2008 | 4,9500 | 0,41% | 4,7900 | 4,9500 | 4,7800 | 8.942 | ,00 |
| 07/7/2008 | 4,9300 | 1,65% | 4,7800 | 4,9500 | 4,7800 | 4.037 | ,00 |
| 04/7/2008 | 4,8500 | -3,39% | 4,7200 | 4,8600 | 4,7000 | 2.290 | ,00 |
| 03/7/2008 | 5,0200 | 0,20% | 4,9700 | 5,0200 | 4,5100 | 2.906 | ,00 |
| 02/7/2008 | 5,0100 | -0,99% | 4,4900 | 5,0100 | 4,4900 | 340 | ,00 |
| 01/7/2008 | 5,0600 | -0,98% | 4,2600 | 5,0600 | 4,2600 | 712 | ,00 |
| 30/6/2008 | 5,1100 | 0,00% | 5,1100 | 5,7100 | 4,9500 | 838 | ,00 |
| 27/6/2008 | 5,1100 | 0,99% | 4,6200 | 5,1300 | 4,6200 | 1.268 | ,00 |
| 26/6/2008 | 5,0600 | 0,40% | 5,1300 | 5,1600 | 5,0600 | 11.533 | ,00 |
| 25/6/2008 | 5,0400 | 0,00% | 5,0800 | 5,0800 | 4,8600 | 2.024 | ,00 |
| 24/6/2008 | 5,0400 | -2,70% | 5,1800 | 5,1800 | 5,0200 | 1.210 | ,00 |
| 23/6/2008 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 20/6/2008 | 5,1800 | 3,39% | 4,9700 | 5,1800 | 4,9700 | 47 | ,00 |
| 19/6/2008 | 5,0100 | -2,34% | 5,1100 | 5,1300 | 5,0100 | 227 | ,00 |
| 18/6/2008 | 5,1300 | 0,00% | 5,1100 | 5,1300 | 5,1100 | 498 | ,00 |
| 17/6/2008 | 5,1300 | -1,72% | 5,0800 | 5,1300 | 5,0400 | 430 | ,00 |
| 13/6/2008 | 5,2200 | -1,32% | 5,2200 | 5,2200 | 5,1100 | 1.746 | ,00 |
| 12/6/2008 | 5,2900 | -3,47% | 5,0600 | 5,4500 | 5,0600 | 295 | ,00 |
| 11/6/2008 | 5,4800 | 0,92% | 5,4300 | 5,6600 | 5,4100 | 7.594 | ,00 |
| 10/6/2008 | 5,4300 | 0,00% | 5,3100 | 5,4300 | 5,3100 | 868 | ,00 |
| 09/6/2008 | 5,4300 | -2,16% | 4,9500 | 5,5000 | 4,9500 | 6.128 | ,00 |
| 06/6/2008 | 5,5500 | -3,48% | 5,5400 | 5,7100 | 5,5400 | 147 | ,00 |
| 05/6/2008 | 5,7500 | 4,93% | 5,4800 | 5,7500 | 5,4700 | 311 | ,00 |
| 04/6/2008 | 5,4800 | -4,03% | 5,6600 | 5,6600 | 5,4700 | 170 | ,00 |
| 03/6/2008 | 5,7100 | 5,94% | 5,4100 | 5,7100 | 5,4100 | 685 | ,00 |
| 02/6/2008 | 5,3900 | 1,32% | 6,0100 | 6,0100 | 5,3400 | 7.939 | ,00 |
| 30/5/2008 | 5,3200 | -1,66% | 5,3600 | 5,3800 | 5,3200 | 952 | ,00 |
| 29/5/2008 | 5,4100 | -0,73% | 5,3600 | 5,4700 | 5,3600 | 2.386 | ,00 |
| 28/5/2008 | 5,4500 | -0,37% | 5,3900 | 5,5700 | 5,3600 | 3.609 | ,00 |
| 27/5/2008 | 5,4700 | -1,26% | 5,5400 | 5,5400 | 5,3800 | 3.128 | ,00 |
| 26/5/2008 | 5,5400 | -0,54% | 5,4100 | 5,5400 | 5,4100 | 328 | ,00 |
| 23/5/2008 | 5,5700 | 0,54% | 5,3200 | 5,5700 | 5,3200 | 356 | ,00 |
| 22/5/2008 | 5,5400 | -3,65% | 5,7000 | 5,7000 | 5,3600 | 4.752 | ,00 |
| 21/5/2008 | 5,7500 | -0,52% | 5,7100 | 5,7500 | 5,7100 | 1.244 | ,00 |
| 20/5/2008 | 5,7800 | -1,87% | 5,8400 | 5,8400 | 5,7700 | 899 | ,00 |
| 19/5/2008 | 5,8900 | -0,34% | 5,7500 | 5,8900 | 5,7500 | 170 | ,00 |
| 16/5/2008 | 5,9100 | 2,25% | 5,7000 | 5,9100 | 5,7000 | 1.006 | ,00 |
| 15/5/2008 | 5,7800 | -1,03% | 5,7100 | 5,7800 | 5,6600 | 984 | ,00 |
| 14/5/2008 | 5,8400 | -0,85% | 5,7500 | 5,9300 | 5,6800 | 1.470 | ,00 |
| 13/5/2008 | 5,8900 | 0,34% | 5,7500 | 5,8900 | 5,7500 | 1.716 | ,00 |
| 12/5/2008 | 5,8700 | 0,51% | 5,8400 | 5,8700 | 5,8000 | 1.463 | ,00 |
| 09/5/2008 | 5,8400 | -2,67% | 5,7800 | 5,8400 | 5,7700 | 1.312 | ,00 |
| 08/5/2008 | 6,0000 | 3,09% | 5,7300 | 6,0500 | 5,7300 | 830 | ,00 |
| 07/5/2008 | 5,8200 | -1,85% | 5,8400 | 5,8400 | 5,7800 | 249 | ,00 |
| 06/5/2008 | 5,9300 | -1,98% | 5,8700 | 5,9300 | 5,8700 | 79 | ,00 |
| 05/5/2008 | 6,0500 | -1,14% | 5,7800 | 6,0800 | 5,7800 | 1.306 | ,00 |
| 02/5/2008 | 6,1200 | -0,81% | 5,8700 | 6,1900 | 5,8700 | 780 | ,00 |
| 30/4/2008 | 6,1700 | -1,44% | 5,5000 | 6,3300 | 5,5000 | 412 | ,00 |
| 29/4/2008 | 6,2600 | 0,81% | 5,0400 | 6,2600 | 5,0400 | 126 | ,00 |
| 24/4/2008 | 6,2100 | 1,80% | 6,1000 | 6,2100 | 6,1000 | 6.562 | ,00 |
| 23/4/2008 | 6,1000 | -1,45% | 6,1000 | 6,1000 | 6,0800 | 4.478 | ,00 |
| 22/4/2008 | 6,1900 | 1,48% | 6,1000 | 6,2100 | 6,1000 | 11.153 | ,00 |
| 21/4/2008 | 6,1000 | -0,65% | 6,1700 | 6,1900 | 6,1000 | 3.977 | ,00 |
| 18/4/2008 | 6,1400 | 4,60% | 5,8700 | 6,1400 | 5,8400 | 8.559 | ,00 |
| 17/4/2008 | 5,8700 | 0,00% | 5,6800 | 5,8700 | 5,6800 | 4.704 | ,00 |
| 16/4/2008 | 5,8700 | 2,09% | 4,8800 | 5,9100 | 4,8800 | 7.361 | ,00 |
| 15/4/2008 | 5,7500 | -0,52% | 5,7000 | 5,8000 | 5,6600 | 491.543 | ,00 |
| 14/4/2008 | 5,7800 | 1,76% | 5,5700 | 5,8400 | 5,5700 | 490.085 | ,00 |
| 11/4/2008 | 5,6800 | -2,41% | 6,1600 | 6,1600 | 5,6600 | 5.873 | ,00 |
| 10/4/2008 | 5,8200 | -0,34% | 5,7500 | 5,9600 | 5,6600 | 4.885 | ,00 |
| 09/4/2008 | 5,8400 | 0,34% | 5,7700 | 5,8400 | 5,6400 | 4.885 | ,00 |
| 08/4/2008 | 5,8200 | -1,85% | 5,8400 | 5,8400 | 5,7500 | 4.893 | ,00 |
| 07/4/2008 | 5,9300 | 0,00% | 5,7000 | 6,0000 | 5,7000 | 4.591 | ,00 |
| 04/4/2008 | 5,9300 | 2,24% | 5,8000 | 5,9300 | 5,7500 | 4.579 | ,00 |
| 03/4/2008 | 5,8000 | -2,19% | 5,8400 | 5,8400 | 5,7500 | 5.914 | ,00 |
| 02/4/2008 | 5,9300 | 0,68% | 5,9300 | 6,0000 | 5,8400 | 4.125 | ,00 |
| 01/4/2008 | 5,8900 | 1,90% | 5,8200 | 6,0100 | 5,8200 | 2.694 | ,00 |
| 31/3/2008 | 5,7800 | 4,33% | 5,5500 | 5,7800 | 5,5500 | 174.941 | ,00 |
| 28/3/2008 | 5,5400 | -3,32% | 5,4700 | 5,7000 | 5,4700 | 185.561 | ,00 |
| 27/3/2008 | 5,7300 | 1,96% | 5,6200 | 5,7300 | 5,5700 | 6.315 | ,00 |
| 26/3/2008 | 5,6200 | 2,55% | 5,4300 | 5,6200 | 5,4100 | 3.789 | ,00 |
| 20/3/2008 | 5,4800 | -0,36% | 5,3900 | 5,6400 | 5,3900 | 9.630 | ,00 |
| 19/3/2008 | 5,5000 | 6,18% | 5,2000 | 5,5700 | 5,2000 | 18.117 | ,00 |
| 18/3/2008 | 5,1800 | 1,77% | 4,7900 | 5,2200 | 4,7900 | 5.733 | ,00 |
| 17/3/2008 | 5,0900 | -2,49% | 4,8800 | 5,0900 | 4,8800 | 5.412 | ,00 |
| 14/3/2008 | 5,2200 | 1,75% | 4,9200 | 5,2500 | 4,9200 | 5.299 | ,00 |
| 13/3/2008 | 5,1300 | -2,10% | 4,9500 | 5,1300 | 4,9200 | 299 | ,00 |
| 12/3/2008 | 5,2400 | 5,86% | 4,8800 | 5,2400 | 4,8800 | 263 | ,00 |
| 11/3/2008 | 4,9500 | 1,02% | 4,7900 | 4,9500 | 4,7900 | 1.853 | ,00 |
| 07/3/2008 | 4,9000 | -3,73% | 4,8300 | 5,0200 | 4,8100 | 916 | ,00 |
| 06/3/2008 | 5,0900 | -0,78% | 4,7200 | 5,0900 | 4,7200 | 100 | ,00 |
| 03/3/2008 | 5,1300 | -2,29% | 5,1100 | 5,1500 | 4,9700 | 2.794 | ,00 |
| 29/2/2008 | 5,2500 | -1,13% | 5,2000 | 5,2500 | 5,1100 | 780 | ,00 |
| 28/2/2008 | 5,3100 | 0,00% | 5,3100 | 5,3900 | 5,2400 | 646 | ,00 |
| 27/2/2008 | 5,3100 | -1,48% | 5,2700 | 5,3100 | 5,2700 | 215 | ,00 |
| 26/2/2008 | 5,3900 | -1,10% | 5,4700 | 5,4700 | 5,3900 | 1.519 | ,00 |
| 25/2/2008 | 5,4500 | 1,11% | 5,3900 | 5,4500 | 5,3900 | 1.594 | ,00 |
| 22/2/2008 | 5,3900 | -1,10% | 5,4500 | 5,4500 | 5,3400 | 3.172 | ,00 |
| 21/2/2008 | 5,4500 | 2,64% | 5,4700 | 5,4700 | 5,3200 | 1.158 | ,00 |
| 20/2/2008 | 5,3100 | -0,19% | 5,2000 | 5,3200 | 5,2000 | 2.024 | ,00 |
| 19/2/2008 | 5,3200 | -2,92% | 5,1500 | 5,3200 | 5,1500 | 2.469 | ,00 |
| 18/2/2008 | 5,4800 | 5,38% | 5,4700 | 5,4800 | 5,4700 | 339 | ,00 |
| 15/2/2008 | 5,2000 | -4,94% | 5,2700 | 5,2700 | 5,2000 | 1.187 | ,00 |
| 14/2/2008 | 5,4700 | 4,39% | 5,2400 | 5,4700 | 5,2400 | 768 | ,00 |
| 13/2/2008 | 5,2400 | -2,60% | 5,0800 | 5,3600 | 5,0800 | 486 | ,00 |
| 12/2/2008 | 5,3800 | 3,07% | 5,0900 | 5,3800 | 5,0900 | 70 | ,00 |
| 11/2/2008 | 5,2200 | -3,51% | 5,1500 | 5,2900 | 5,1500 | 2.849 | ,00 |
| 08/2/2008 | 5,4100 | 1,31% | 5,3400 | 5,4300 | 5,3100 | 2.085 | ,00 |
| 07/2/2008 | 5,3400 | 0,56% | 5,2400 | 5,4700 | 5,2400 | 1.481 | ,00 |
| 06/2/2008 | 5,3100 | 1,14% | 5,1100 | 5,3900 | 5,1100 | 6.226 | ,00 |
| 05/2/2008 | 5,2500 | 0,00% | 5,1300 | 5,2500 | 5,1300 | 142 | ,00 |
| 04/2/2008 | 5,2500 | 0,19% | 5,2000 | 5,3900 | 5,2000 | 955 | ,00 |
| 01/2/2008 | 5,2400 | 2,14% | 5,1300 | 5,3100 | 5,1300 | 2.126 | ,00 |
| 31/1/2008 | 5,1300 | -2,29% | 5,0400 | 5,1300 | 5,0400 | 599 | ,00 |
| 30/1/2008 | 5,2500 | -0,38% | 5,1600 | 5,2700 | 5,1500 | 367 | ,00 |
| 29/1/2008 | 5,2700 | 2,73% | 5,0400 | 5,2700 | 5,0400 | 2.453 | ,00 |
| 28/1/2008 | 5,1300 | -3,02% | 5,2200 | 5,2200 | 4,9200 | 1.102 | ,00 |
| 25/1/2008 | 5,2900 | 1,73% | 5,2200 | 5,3100 | 5,0800 | 2.489 | ,00 |
| 24/1/2008 | 5,2000 | 7,00% | 5,0400 | 5,2200 | 4,8600 | 6.800 | ,00 |
| 23/1/2008 | 4,8600 | -2,21% | 5,0600 | 5,1300 | 4,8600 | 21.618 | ,00 |
| 22/1/2008 | 4,9700 | 0,00% | 4,8600 | 5,4100 | 4,7000 | 5.097 | ,00 |
| 21/1/2008 | 4,9700 | -9,31% | 5,2700 | 5,3100 | 4,9700 | 10.827 | ,00 |
| 18/1/2008 | 5,4800 | 3,59% | 5,2700 | 5,4800 | 5,2700 | 1.080 | ,00 |
| 17/1/2008 | 5,2900 | -3,47% | 5,2400 | 5,5200 | 5,2400 | 4.885 | ,00 |
| 16/1/2008 | 5,4800 | -1,62% | 5,4700 | 5,5700 | 5,4100 | 12.008 | ,00 |
| 15/1/2008 | 5,5700 | -1,24% | 5,6400 | 5,6400 | 5,5700 | 3.128 | ,00 |
| 14/1/2008 | 5,6400 | -0,35% | 5,5700 | 5,7700 | 5,5700 | 1.203 | ,00 |
| 11/1/2008 | 5,6600 | -1,57% | 5,7300 | 5,7300 | 5,6400 | 4.076 | ,00 |
| 10/1/2008 | 5,7500 | -3,85% | 5,9400 | 5,9400 | 5,7500 | 4.328 | ,00 |
| 09/1/2008 | 5,9800 | -4,47% | 6,0100 | 6,1000 | 5,9600 | 3.590 | ,00 |
| 08/1/2008 | 6,2600 | -0,79% | 6,3100 | 6,3100 | 6,1000 | 3.738 | ,00 |
| 07/1/2008 | 6,3100 | 0,16% | 6,2600 | 6,3300 | 6,1600 | 1.378 | ,00 |
| 04/1/2008 | 6,3000 | -2,93% | 6,4000 | 6,5800 | 6,2800 | 4.765 | ,00 |
| 03/1/2008 | 6,4900 | -3,71% | 6,6000 | 6,6200 | 6,2400 | 4.370 | ,00 |
| 02/1/2008 | 6,7400 | -4,94% | 6,4200 | 6,9000 | 6,4200 | 3.644 | ,00 |
| 31/12/2007 | 7,0900 | 10,09% | 6,0700 | 7,0900 | 6,0700 | 36.861 | 259.383,80 |
| 28/12/2007 | 6,4400 | 4,04% | 6,1900 | 6,4400 | 6,0700 | 14.328 | 90.600,76 |
| 27/12/2007 | 6,1900 | 3,86% | 5,8200 | 6,1900 | 5,8000 | 8.774 | 53.690,40 |
| 24/12/2007 | 5,9600 | 2,76% | 5,7800 | 5,9600 | 5,7500 | 1.334 | 7.847,80 |
| 21/12/2007 | 5,8000 | 2,11% | 5,8500 | 5,8700 | 5,6800 | 5.054 | 29.072,20 |
| 20/12/2007 | 5,6800 | -4,22% | 5,7100 | 6,0500 | 5,6800 | 8.602 | 49.577,80 |
| 19/12/2007 | 5,9300 | 0,00% | 6,0300 | 6,0500 | 5,8000 | 4.071 | 24.431,20 |
| 18/12/2007 | 5,9300 | 3,49% | 5,7300 | 5,9300 | 5,7100 | 7.350 | 42.553,82 |
| 17/12/2007 | 5,7300 | -3,05% | 5,8700 | 5,8700 | 5,7000 | 2.399 | 13.915,16 |
| 14/12/2007 | 5,9100 | 0,00% | 5,8000 | 5,9300 | 5,8000 | 1.990 | 11.718,12 |
| 13/12/2007 | 5,9100 | -3,11% | 6,1700 | 6,1700 | 5,8900 | 2.374 | 14.151,96 |
| 12/12/2007 | 6,1000 | 1,67% | 5,7700 | 6,1000 | 5,7700 | 8.284 | 49.594,66 |
| 11/12/2007 | 6,0000 | -0,17% | 5,8000 | 6,0100 | 5,8000 | 1.108 | 6.586,64 |
| 10/12/2007 | 6,0100 | 1,35% | 5,9300 | 6,0100 | 5,7800 | 1.685 | 10.025,58 |
| 07/12/2007 | 5,9300 | 0,34% | 5,7500 | 5,9300 | 5,7300 | 1.474 | 8.692,32 |
| 06/12/2007 | 5,9100 | -0,34% | 5,6400 | 5,9400 | 5,6400 | 7.523 | 43.982,30 |
| 05/12/2007 | 5,9300 | 4,40% | 5,6200 | 5,9300 | 5,6200 | 4.647 | 26.967,80 |
| 04/12/2007 | 5,6800 | -3,24% | 5,7100 | 5,7700 | 5,6600 | 1.459 | 8.353,00 |
| 03/12/2007 | 5,8700 | 0,34% | 5,8500 | 5,8700 | 5,7500 | 4.625 | 26.793,20 |
| 30/11/2007 | 5,8500 | 1,21% | 5,7800 | 5,8700 | 5,7800 | 8.719 | 50.798,82 |
| 29/11/2007 | 5,7800 | 3,77% | 5,5700 | 5,8400 | 5,5700 | 12.048 | 69.401,30 |
| 28/11/2007 | 5,5700 | 1,83% | 5,3400 | 5,5900 | 5,3400 | 1.903 | 10.574,80 |
| 27/11/2007 | 5,4700 | -0,18% | 5,3100 | 5,5000 | 5,2900 | 6.123 | 32.900,70 |
| 26/11/2007 | 5,4800 | 1,86% | 5,2200 | 5,6200 | 5,2200 | 6.524 | 36.231,00 |
| 23/11/2007 | 5,3800 | 1,32% | 5,3100 | 5,4800 | 5,2700 | 3.598 | ,00 |
| 22/11/2007 | 5,3100 | 1,72% | 5,0400 | 5,4500 | 4,9500 | 4.850 | 44.135,88 |
| 21/11/2007 | 5,2200 | -4,74% | 5,4800 | 5,4800 | 5,2200 | 6.886 | 36.472,20 |
| 20/11/2007 | 5,4800 | -1,26% | 5,5200 | 5,6600 | 5,4500 | 10.478 | 57.809,70 |
| 19/11/2007 | 5,5500 | -3,81% | 5,7100 | 5,7100 | 5,5500 | 14.522 | 82.064,94 |
| 16/11/2007 | 5,7700 | -3,19% | 5,7300 | 6,0100 | 5,7300 | 6.515 | 37.748,00 |
| 15/11/2007 | 5,9600 | -2,30% | 6,0100 | 6,0500 | 5,7700 | 4.379 | 25.832,00 |
| 14/11/2007 | 6,1000 | 2,01% | 5,9800 | 6,1900 | 5,9600 | 5.892 | 35.877,08 |
| 13/11/2007 | 5,9800 | -1,64% | 5,9300 | 6,1900 | 5,9300 | 13.133 | 80.220,28 |
| 12/11/2007 | 6,0800 | 0,00% | 5,9400 | 6,0800 | 5,9400 | 6.359 | 38.244,36 |
| 09/11/2007 | 6,0800 | -1,30% | 6,1000 | 6,1000 | 6,0100 | 1.651 | 9.990,80 |
| 08/11/2007 | 6,1600 | 0,33% | 6,0800 | 6,1700 | 6,0100 | 4.941 | 30.015,90 |
| 07/11/2007 | 6,1400 | -0,81% | 6,1900 | 6,1900 | 6,1000 | 3.784 | 23.304,70 |
| 06/11/2007 | 6,1900 | -0,64% | 6,1900 | 6,3700 | 6,1900 | 2.515 | 15.655,28 |
| 05/11/2007 | 6,2300 | -1,89% | 6,3100 | 6,3100 | 6,1900 | 2.793 | 17.432,00 |
| 02/11/2007 | 6,3500 | 0,63% | 6,1900 | 6,3500 | 6,1900 | 6.721 | 42.052,34 |
| 01/11/2007 | 6,3100 | -2,32% | 6,3900 | 6,4200 | 6,2400 | 8.449 | 53.811,72 |
| 31/10/2007 | 6,4600 | 0,62% | 6,3900 | 6,4600 | 6,3700 | 4.697 | 30.142,70 |
| 30/10/2007 | 6,4200 | 0,00% | 6,4200 | 6,4900 | 6,3700 | 4.333 | 27.757,02 |
| 29/10/2007 | 6,4200 | -1,68% | 6,4000 | 6,4600 | 6,3900 | 8.700 | 55.887,80 |
| 26/10/2007 | 6,5300 | 0,00% | 6,3700 | 6,5400 | 6,3700 | 980 | 6.286,38 |
| 25/10/2007 | 6,5300 | 2,19% | 6,3900 | 6,6000 | 6,3900 | 286.928 | 1.845.602,36 |
| 24/10/2007 | 6,3900 | -1,24% | 6,4200 | 6,4400 | 6,3900 | 280.835 | 1.793.293,20 |
| 23/10/2007 | 6,4700 | 1,09% | 6,3500 | 6,4900 | 6,3500 | 3.641 | 23.377,84 |
| 22/10/2007 | 6,4000 | 0,00% | 6,3100 | 6,4000 | 6,2600 | 8.009 | 50.610,56 |
| 19/10/2007 | 6,4000 | -0,62% | 6,3700 | 6,4700 | 6,3700 | 1.753 | 11.248,40 |
| 18/10/2007 | 6,4400 | -1,53% | 6,4200 | 6,4700 | 6,3700 | 2.897 | 18.663,40 |
| 17/10/2007 | 6,5400 | 1,24% | 6,3900 | 6,5400 | 6,3900 | 6.226 | 40.228,36 |
| 16/10/2007 | 6,4600 | -1,52% | 6,4600 | 6,4700 | 6,4000 | 4.948 | 31.889,64 |
| 15/10/2007 | 6,5600 | 0,46% | 6,5100 | 6,6500 | 6,4700 | 9.375 | 61.641,24 |
| 12/10/2007 | 6,5300 | -1,51% | 6,5400 | 6,6000 | 6,4700 | 5.068 | 33.062,86 |
| 11/10/2007 | 6,6300 | 4,08% | 6,3700 | 6,6700 | 6,3700 | 8.150 | 53.676,26 |
| 10/10/2007 | 6,3700 | -0,78% | 6,4200 | 6,4200 | 6,3300 | 2.265 | 14.409,64 |
| 09/10/2007 | 6,4200 | -0,62% | 6,4600 | 6,4700 | 6,3700 | 4.300 | 27.650,20 |
| 08/10/2007 | 6,4600 | -2,12% | 6,5100 | 6,5300 | 6,4600 | 2.535 | 16.430,68 |
| 05/10/2007 | 6,6000 | 1,07% | 6,4600 | 6,6200 | 6,4600 | 3.137 | 20.606,54 |
| 04/10/2007 | 6,5300 | 0,00% | 6,4700 | 6,5400 | 6,4600 | 3.584 | 23.290,20 |
| 03/10/2007 | 6,5300 | -0,76% | 6,5300 | 6,6300 | 6,4900 | 4.998 | 32.623,60 |
| 02/10/2007 | 6,5800 | -0,60% | 6,6200 | 6,7200 | 6,5400 | 2.668 | 17.644,96 |
| 01/10/2007 | 6,6200 | -1,49% | 6,5300 | 6,6300 | 6,5300 | 6.701 | 44.164,32 |
| 28/9/2007 | 6,7200 | 1,36% | 6,5100 | 6,7200 | 6,4900 | 4.760 | 31.474,60 |
| 27/9/2007 | 6,6300 | 0,15% | 6,5300 | 6,6300 | 6,5300 | 4.460 | 29.487,72 |
| 26/9/2007 | 6,6200 | 0,00% | 6,6200 | 6,6200 | 6,5100 | 7.531 | 49.368,60 |
| 25/9/2007 | 6,6200 | 1,38% | 6,5300 | 6,6200 | 6,4700 | 6.179 | 40.337,70 |
| 24/9/2007 | 6,5300 | -2,54% | 6,7000 | 6,7600 | 6,5300 | 4.806 | 31.496,40 |
| 21/9/2007 | 6,7000 | 0,45% | 6,7000 | 6,9500 | 6,6200 | 16.429 | 112.039,14 |
| 20/9/2007 | 6,6700 | 2,14% | 6,5800 | 6,7900 | 6,4600 | 191.775 | 1.258.486,22 |
| 19/9/2007 | 6,5300 | 2,51% | 6,3700 | 6,6300 | 6,3700 | 152.727 | 980.821,68 |
| 18/9/2007 | 6,3700 | -0,47% | 6,2800 | 6,4000 | 6,2800 | 509 | 3.254,60 |
| 17/9/2007 | 6,4000 | -1,39% | 6,4900 | 6,5800 | 6,3900 | 1.391 | 9.060,38 |
| 14/9/2007 | 6,4900 | -0,61% | 6,4000 | 6,5800 | 6,3300 | 4.135 | 26.661,88 |
| 13/9/2007 | 6,5300 | 0,31% | 6,4400 | 6,5300 | 6,3500 | 3.686 | 23.613,00 |
| 12/9/2007 | 6,5100 | 0,31% | 6,4600 | 6,5600 | 6,4600 | 3.076 | 20.036,00 |
| 11/9/2007 | 6,4900 | -1,67% | 6,6000 | 6,9700 | 6,4900 | 3.703 | 24.310,70 |
| 10/9/2007 | 6,6000 | -2,08% | 6,7000 | 6,7000 | 6,5100 | 1.316 | 8.683,92 |
| 07/9/2007 | 6,7400 | 0,60% | 6,5600 | 6,7400 | 6,5400 | 3.453 | 22.771,28 |
| 06/9/2007 | 6,7000 | -2,19% | 6,8100 | 6,9000 | 6,7000 | 1.537 | 10.363,00 |
| 05/9/2007 | 6,8500 | 0,00% | 6,4900 | 6,9000 | 6,4900 | 3.494 | 23.667,10 |
| 04/9/2007 | 6,8500 | 2,24% | 6,6700 | 6,8800 | 6,5100 | 3.630 | 23.974,00 |
| 03/9/2007 | 6,7000 | -0,30% | 6,7200 | 6,8100 | 6,6700 | 3.087 | 20.737,10 |
| 31/8/2007 | 6,7200 | 1,36% | 6,6300 | 6,8600 | 6,6300 | 10.725 | 72.581,00 |
| 30/8/2007 | 6,6300 | -2,64% | 6,7400 | 6,8800 | 6,5400 | 16.582 | 111.324,80 |
| 29/8/2007 | 6,8100 | 2,87% | 6,4000 | 6,8800 | 6,4000 | 5.175 | 34.386,66 |
| 28/8/2007 | 6,6200 | -4,34% | 6,7000 | 6,8100 | 6,6200 | 2.363 | 15.776,80 |
| 27/8/2007 | 6,9200 | 0,00% | 6,6300 | 6,9200 | 6,6300 | 7.056 | 47.708,40 |
| 24/8/2007 | 6,9200 | -2,95% | 6,6700 | 7,2300 | 6,6700 | 2.497 | 17.289,84 |
| 23/8/2007 | 7,1300 | -2,60% | 6,9700 | 7,3200 | 6,9700 | 4.562 | 32.847,10 |
| 22/8/2007 | 7,3200 | 8,93% | 6,6500 | 7,3200 | 6,6500 | 29.690 | 212.697,58 |
| 21/8/2007 | 6,7200 | 1,51% | 6,5100 | 6,7600 | 6,4900 | 12.273 | 82.040,92 |
| 20/8/2007 | 6,6200 | 2,48% | 6,4600 | 6,7900 | 6,4000 | 7.531 | 49.440,92 |
| 17/8/2007 | 6,4600 | 4,87% | 5,9800 | 6,4600 | 5,9800 | 8.693 | 54.564,20 |
| 16/8/2007 | 6,1600 | -4,64% | 6,2800 | 6,2800 | 5,9300 | 13.478 | 81.250,00 |
| 14/8/2007 | 6,4600 | 2,54% | 6,1000 | 6,4600 | 6,0300 | 6.332 | 38.890,60 |
| 13/8/2007 | 6,3000 | 4,48% | 6,0000 | 6,3900 | 6,0000 | 3.195 | 20.012,58 |
| 10/8/2007 | 6,0300 | -6,66% | 6,2300 | 6,2300 | 5,9800 | 7.837 | 47.899,40 |
| 09/8/2007 | 6,4600 | 0,31% | 6,6300 | 6,6300 | 6,2800 | 25.624 | 162.312,44 |
| 08/8/2007 | 6,4400 | -2,87% | 6,6300 | 6,6700 | 6,3900 | 14.192 | 92.167,20 |
| 07/8/2007 | 6,6300 | -2,64% | 6,8100 | 6,9900 | 6,6200 | 7.886 | 53.327,12 |
| 06/8/2007 | 6,8100 | -2,58% | 6,9900 | 7,1500 | 6,7400 | 23.216 | 163.555,28 |
| 03/8/2007 | 6,9900 | -1,96% | 6,8600 | 7,1100 | 6,8500 | 3.680 | 25.701,90 |
| 02/8/2007 | 7,1300 | 0,99% | 7,0400 | 7,2300 | 6,9500 | 2.102 | 14.796,70 |
| 01/8/2007 | 7,0600 | -1,94% | 6,8500 | 7,1100 | 6,8300 | 7.972 | 55.520,20 |
| 31/7/2007 | 7,2000 | 1,69% | 7,2900 | 7,3900 | 7,0800 | 18.306 | 132.120,74 |
| 30/7/2007 | 7,0800 | -1,12% | 7,1600 | 7,1800 | 6,7400 | 18.798 | 131.024,58 |
| 27/7/2007 | 7,1600 | -4,79% | 7,0900 | 7,3900 | 7,0800 | 24.515 | 176.972,76 |
| 26/7/2007 | 7,5200 | -4,20% | 7,6100 | 7,6900 | 7,2900 | 17.094 | 127.773,02 |
| 25/7/2007 | 7,8500 | 2,21% | 7,5400 | 7,8700 | 7,4100 | 14.614 | 110.111,10 |
| 24/7/2007 | 7,6800 | -3,52% | 7,8700 | 7,9200 | 7,6600 | 16.884 | 131.401,98 |
| 23/7/2007 | 7,9600 | -4,21% | 8,1500 | 8,1500 | 7,8700 | 16.740 | 133.417,10 |
| 20/7/2007 | 8,3100 | 2,09% | 8,0500 | 8,4500 | 8,0500 | 48.187 | 401.600,06 |
| 19/7/2007 | 8,1400 | 5,99% | 7,5000 | 8,1500 | 7,5000 | 74.767 | 591.068,22 |
| 18/7/2007 | 7,6800 | 5,93% | 7,2500 | 7,7700 | 7,0900 | 44.444 | 335.250,50 |
| 17/7/2007 | 7,2500 | -0,82% | 7,2700 | 7,4100 | 7,1100 | 9.086 | 66.040,90 |
| 16/7/2007 | 7,3100 | -2,27% | 7,2200 | 7,5200 | 7,2200 | 8.622 | 64.279,50 |
| 13/7/2007 | 7,4800 | 1,91% | 7,3400 | 7,4800 | 7,3400 | 25.595 | 189.388,86 |
| 12/7/2007 | 7,3400 | 5,92% | 6,9900 | 7,4300 | 6,9900 | 49.903 | 360.282,26 |
| 11/7/2007 | 6,9300 | -2,81% | 6,9900 | 7,1600 | 6,9300 | 16.220 | 114.095,34 |
| 10/7/2007 | 7,1300 | -4,93% | 7,5000 | 7,5000 | 7,1100 | 317.255 | 2.369.201,30 |
| 09/7/2007 | 7,5000 | -2,47% | 7,6900 | 7,7300 | 7,4100 | 307.009 | 2.288.826,50 |
| 06/7/2007 | 7,6900 | 6,07% | 7,0800 | 7,9800 | 7,0800 | 84.313 | 653.954,98 |
| 05/7/2007 | 7,2500 | 5,84% | 6,7700 | 7,5200 | 6,7700 | 61.203 | 438.537,66 |
| 04/7/2007 | 6,8500 | 1,93% | 6,5800 | 7,1500 | 6,5800 | 43.333 | 300.838,88 |
| 03/7/2007 | 6,7200 | 7,01% | 6,2800 | 6,8800 | 6,2800 | 59.804 | 399.637,04 |
| 02/7/2007 | 6,2800 | 6,98% | 5,8900 | 6,2800 | 5,7800 | 60.336 | 367.468,98 |
| 29/6/2007 | 5,8700 | 0,00% | 5,7500 | 5,8900 | 5,7500 | 15.225 | 89.158,30 |
| 28/6/2007 | 5,8700 | 0,86% | 5,8200 | 5,8700 | 5,7300 | 14.292 | 83.324,00 |
| 27/6/2007 | 5,8200 | -4,28% | 5,7700 | 5,9600 | 5,7500 | 9.100 | 53.553,34 |
| 26/6/2007 | 6,0800 | -2,09% | 6,1000 | 6,2100 | 6,0700 | 45.721 | 281.061,62 |
| 25/6/2007 | 6,2100 | 2,14% | 6,0700 | 6,2600 | 5,9800 | 58.486 | 360.290,48 |
| 22/6/2007 | 6,0800 | -1,30% | 6,1600 | 6,1900 | 6,0700 | 10.425 | 63.633,60 |
| 21/6/2007 | 6,1600 | -0,48% | 6,2400 | 6,3000 | 6,1000 | 40.090 | 248.943,34 |
| 20/6/2007 | 6,1900 | 4,21% | 5,9400 | 6,3100 | 5,9400 | 75.417 | 466.157,86 |
| 19/6/2007 | 5,9400 | 3,30% | 5,7000 | 5,9400 | 5,7000 | 57.780 | 339.541,02 |
| 18/6/2007 | 5,7500 | -1,20% | 5,7500 | 5,8500 | 5,7500 | 6.053 | 35.031,50 |
| 15/6/2007 | 5,8200 | 1,22% | 5,6100 | 5,8700 | 5,6100 | 2.511 | 14.624,60 |
| 14/6/2007 | 5,7500 | 0,00% | 5,7500 | 5,8700 | 5,6600 | 9.758 | 56.275,22 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|