| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6900 | -5,06 % | -0,4100 | 1.271.527 |
| ΙΝΤΕΤ | 1,2950 | -4,07 % | -0,0550 | 50 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| EIS | 1,6760 | -2,78 % | -0,0480 | 55.720 |
| ΒΟΣΥΣ | 2,1000 | -2,78 % | -0,0600 | 400 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 1.845 |
| ONYX | 2,2600 | -2,59 % | -0,0600 | 144.512 |
| ΕΒΡΟΦ | 2,6600 | -2,56 % | -0,0700 | 480 |
| ΠΕΙΡ | 6,6540 | -2,55 % | -0,1740 | 2.108.814 |
Συνεχης ενημερωση
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
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 |
|---|---|---|---|---|---|---|---|
| 19/2/2009 | 1,1700 | -4,10% | 1,3000 | 1,3000 | 1,1700 | 186 | ,00 |
| 18/2/2009 | 1,2200 | 2,52% | 1,2400 | 1,2400 | 1,1300 | 261 | ,00 |
| 17/2/2009 | 1,1900 | -8,46% | 1,3400 | 1,3400 | 1,1900 | 14 | ,00 |
| 16/2/2009 | 1,3000 | 4,00% | 1,2500 | 1,3000 | 1,1600 | 1.111 | ,00 |
| 13/2/2009 | 1,2500 | -0,79% | 1,2100 | 1,2600 | 1,2100 | 455 | ,00 |
| 12/2/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 100 | ,00 |
| 11/2/2009 | 1,2600 | 0,00% | 1,3500 | 1,3500 | 1,1900 | 211 | ,00 |
| 10/2/2009 | 1,2600 | 0,00% | 1,3600 | 1,3600 | 1,2000 | 58 | ,00 |
| 09/2/2009 | 1,2600 | -2,33% | 1,2800 | 1,2800 | 1,2400 | 1.142 | ,00 |
| 06/2/2009 | 1,2900 | -2,27% | 1,3100 | 1,3100 | 1,2900 | 174 | ,00 |
| 05/2/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 04/2/2009 | 1,3200 | -0,75% | 1,3100 | 1,3200 | 1,3100 | 200 | ,00 |
| 03/2/2009 | 1,3300 | -0,75% | 1,3000 | 1,3300 | 1,3000 | 102 | ,00 |
| 02/2/2009 | 1,3400 | -2,19% | 1,3400 | 1,3400 | 1,3400 | 11 | ,00 |
| 30/1/2009 | 1,3700 | 4,58% | 1,3700 | 1,3700 | 1,3700 | 6 | ,00 |
| 29/1/2009 | 1,3100 | -0,76% | 1,3100 | 1,3100 | 1,3100 | 25 | ,00 |
| 28/1/2009 | 1,3200 | 0,00% | 1,3300 | 1,3400 | 1,3200 | 81 | ,00 |
| 27/1/2009 | 1,3200 | 0,00% | 1,2500 | 1,3200 | 1,2500 | 109 | ,00 |
| 26/1/2009 | 1,3200 | -2,22% | 1,2300 | 1,3300 | 1,2200 | 1.570 | ,00 |
| 23/1/2009 | 1,3500 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 7 | ,00 |
| 22/1/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/1/2009 | 1,3500 | 1,50% | 1,2200 | 1,3500 | 1,2200 | 101 | ,00 |
| 20/1/2009 | 1,3300 | 3,91% | 1,2600 | 1,3400 | 1,2600 | 1.131 | ,00 |
| 19/1/2009 | 1,2800 | -5,19% | 1,4800 | 1,4800 | 1,2800 | 391 | ,00 |
| 16/1/2009 | 1,3500 | -2,88% | 1,3400 | 1,3500 | 1,3400 | 500 | ,00 |
| 15/1/2009 | 1,3900 | -2,11% | 1,4500 | 1,4500 | 1,3900 | 51 | ,00 |
| 14/1/2009 | 1,4200 | 0,00% | 1,4500 | 1,4500 | 1,3100 | 936 | ,00 |
| 13/1/2009 | 1,4200 | 0,71% | 1,4100 | 1,4200 | 1,4100 | 160 | ,00 |
| 12/1/2009 | 1,4100 | 0,71% | 1,3300 | 1,4100 | 1,3300 | 370 | ,00 |
| 09/1/2009 | 1,4000 | 8,53% | 1,2400 | 1,4100 | 1,2400 | 8.908 | ,00 |
| 08/1/2009 | 1,2900 | -3,73% | 1,2900 | 1,3000 | 1,2900 | 661 | ,00 |
| 07/1/2009 | 1,3400 | -8,84% | 1,3600 | 1,4000 | 1,3300 | 1.335 | ,00 |
| 05/1/2009 | 1,4700 | 7,30% | 1,3600 | 1,4800 | 1,2900 | 2.321 | ,00 |
| 02/1/2009 | 1,3700 | -7,43% | 1,4500 | 1,4500 | 1,3700 | 800 | ,00 |
| 31/12/2008 | 1,4800 | -4,52% | 1,6700 | 1,6900 | 1,4000 | 3.958 | ,00 |
| 30/12/2008 | 1,5500 | 8,39% | 1,5500 | 1,5700 | 1,2900 | 3.500 | ,00 |
| 29/12/2008 | 1,4300 | -5,30% | 1,4500 | 1,4500 | 1,4300 | 140 | ,00 |
| 24/12/2008 | 1,5100 | 2,03% | 1,5400 | 1,6200 | 1,4000 | 1.260 | ,00 |
| 23/12/2008 | 1,4800 | -3,90% | 1,4000 | 1,4800 | 1,3900 | 2.843 | ,00 |
| 22/12/2008 | 1,5400 | -3,14% | 1,5400 | 1,5400 | 1,5400 | 710 | ,00 |
| 19/12/2008 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 18/12/2008 | 1,5900 | -2,45% | 1,5900 | 1,5900 | 1,5900 | 100 | ,00 |
| 17/12/2008 | 1,6300 | 5,84% | 1,6300 | 1,6300 | 1,6300 | 861 | ,00 |
| 16/12/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 15/12/2008 | 1,5400 | 4,05% | 1,5700 | 1,6000 | 1,5300 | 1.051 | ,00 |
| 12/12/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 1.000 | ,00 |
| 11/12/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 10/12/2008 | 1,4800 | 3,50% | 1,4000 | 1,4800 | 1,4000 | 1.485 | ,00 |
| 09/12/2008 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 08/12/2008 | 1,4300 | 2,88% | 1,4300 | 1,4300 | 1,4300 | 1.000 | ,00 |
| 05/12/2008 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 1.000 | ,00 |
| 04/12/2008 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 03/12/2008 | 1,3800 | 6,15% | 1,3000 | 1,3800 | 1,3000 | 1.000 | ,00 |
| 02/12/2008 | 1,3000 | 0,00% | 1,4300 | 1,4300 | 1,3000 | 230 | ,00 |
| 01/12/2008 | 1,3000 | 8,33% | 1,2000 | 1,3000 | 1,2000 | 1.090 | ,00 |
| 28/11/2008 | 1,2000 | -5,51% | 1,1600 | 1,2600 | 1,1600 | 1.340 | ,00 |
| 27/11/2008 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 50 | ,00 |
| 26/11/2008 | 1,2700 | -2,31% | 1,2700 | 1,2700 | 1,2700 | 100 | ,00 |
| 25/11/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 50 | ,00 |
| 24/11/2008 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 150 | ,00 |
| 21/11/2008 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,2600 | 70 | ,00 |
| 20/11/2008 | 1,3500 | -1,46% | 1,3500 | 1,3500 | 1,3500 | 50 | ,00 |
| 19/11/2008 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 100 | ,00 |
| 18/11/2008 | 1,3800 | -2,13% | 1,3800 | 1,3800 | 1,3800 | 50 | ,00 |
| 17/11/2008 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3800 | 550 | ,00 |
| 14/11/2008 | 1,4100 | -5,37% | 1,4400 | 1,4400 | 1,4000 | 150 | ,00 |
| 13/11/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 12/11/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 11/11/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4300 | 871 | ,00 |
| 10/11/2008 | 1,4900 | -3,25% | 1,4900 | 1,4900 | 1,4800 | 1.151 | ,00 |
| 07/11/2008 | 1,5400 | 7,69% | 1,5300 | 1,5600 | 1,5300 | 340 | ,00 |
| 06/11/2008 | 1,4300 | 1,42% | 1,4600 | 1,4600 | 1,3400 | 320 | ,00 |
| 05/11/2008 | 1,4100 | -4,73% | 1,3400 | 1,4400 | 1,3400 | 1.500 | ,00 |
| 04/11/2008 | 1,4800 | 0,00% | 1,4900 | 1,4900 | 1,4600 | 90 | ,00 |
| 03/11/2008 | 1,4800 | 4,23% | 1,5200 | 1,5200 | 1,4400 | 1.431 | ,00 |
| 31/10/2008 | 1,4200 | 2,16% | 1,4500 | 1,4500 | 1,3500 | 1.620 | ,00 |
| 30/10/2008 | 1,3900 | 2,96% | 1,3900 | 1,3900 | 1,3900 | 545 | ,00 |
| 29/10/2008 | 1,3500 | 5,47% | 1,3500 | 1,3500 | 1,3500 | 1.070 | ,00 |
| 27/10/2008 | 1,2800 | 8,47% | 1,2700 | 1,2900 | 1,2700 | 4.538 | ,00 |
| 24/10/2008 | 1,1800 | -4,07% | 1,1400 | 1,1900 | 1,1300 | 4.000 | ,00 |
| 23/10/2008 | 1,2300 | -2,38% | 1,3500 | 1,3500 | 1,2200 | 1.600 | ,00 |
| 22/10/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 500 | ,00 |
| 21/10/2008 | 1,2600 | -3,82% | 1,3200 | 1,3200 | 1,2300 | 1.400 | ,00 |
| 20/10/2008 | 1,3100 | -3,68% | 1,3800 | 1,3800 | 1,3100 | 150 | ,00 |
| 17/10/2008 | 1,3600 | -2,16% | 1,3900 | 1,4000 | 1,3100 | 1.820 | ,00 |
| 16/10/2008 | 1,3900 | -2,11% | 1,3900 | 1,3900 | 1,3900 | 10 | ,00 |
| 15/10/2008 | 1,4200 | 3,65% | 1,4200 | 1,4200 | 1,4200 | 100 | ,00 |
| 14/10/2008 | 1,3700 | 7,03% | 1,3700 | 1,3800 | 1,3600 | 552 | ,00 |
| 13/10/2008 | 1,2800 | 9,40% | 1,2800 | 1,2800 | 1,2700 | 250 | ,00 |
| 10/10/2008 | 1,1700 | -10,00% | 1,1700 | 1,1800 | 1,1700 | 6.930 | ,00 |
| 09/10/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/10/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 300 | ,00 |
| 07/10/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/10/2008 | 1,3000 | -0,76% | 1,3900 | 1,3900 | 1,2800 | 1.920 | ,00 |
| 03/10/2008 | 1,3100 | -4,38% | 1,2900 | 1,5000 | 1,2900 | 9.010 | ,00 |
| 02/10/2008 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 01/10/2008 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 470 | ,00 |
| 30/9/2008 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,2500 | 2.100 | ,00 |
| 29/9/2008 | 1,3800 | -6,12% | 1,6100 | 1,6100 | 1,3300 | 2.830 | ,00 |
| 26/9/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 25/9/2008 | 1,4700 | 9,70% | 1,4700 | 1,4700 | 1,4700 | 50 | ,00 |
| 24/9/2008 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 23/9/2008 | 1,3400 | -8,84% | 1,3500 | 1,3500 | 1,3400 | 100 | ,00 |
| 22/9/2008 | 1,4700 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 539 | ,00 |
| 19/9/2008 | 1,4700 | 9,70% | 1,4700 | 1,4700 | 1,4700 | 369 | ,00 |
| 18/9/2008 | 1,3400 | 3,88% | 1,3400 | 1,3400 | 1,3400 | 54 | ,00 |
| 17/9/2008 | 1,2900 | 9,32% | 1,2900 | 1,2900 | 1,2900 | 50 | ,00 |
| 16/9/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/9/2008 | 1,1800 | -8,53% | 1,1900 | 1,1900 | 1,1800 | 500 | ,00 |
| 12/9/2008 | 1,2900 | 1,57% | 1,3900 | 1,3900 | 1,2100 | 5.030 | ,00 |
| 11/9/2008 | 1,2700 | -8,63% | 1,3900 | 1,3900 | 1,2600 | 3.161 | ,00 |
| 10/9/2008 | 1,3900 | -6,08% | 1,3900 | 1,3900 | 1,3900 | 1.112 | ,00 |
| 09/9/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 08/9/2008 | 1,4800 | 1,37% | 1,3800 | 1,5900 | 1,3800 | 1.000 | ,00 |
| 05/9/2008 | 1,4600 | -7,01% | 1,4600 | 1,4600 | 1,4600 | 500 | ,00 |
| 04/9/2008 | 1,5700 | -6,55% | 1,6800 | 1,6800 | 1,5200 | 520 | ,00 |
| 03/9/2008 | 1,6800 | 5,00% | 1,6000 | 1,6800 | 1,6000 | 145.039 | ,00 |
| 02/9/2008 | 1,6000 | 0,63% | 1,5900 | 1,6100 | 1,5900 | 25.600 | ,00 |
| 01/9/2008 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 29/8/2008 | 1,5900 | -7,02% | 1,6000 | 1,6000 | 1,5900 | 50 | ,00 |
| 28/8/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 27/8/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 100 | ,00 |
| 26/8/2008 | 1,7100 | 0,59% | 1,7100 | 1,7200 | 1,7100 | 100 | ,00 |
| 25/8/2008 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,7000 | 100 | ,00 |
| 22/8/2008 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 100 | ,00 |
| 21/8/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/8/2008 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 100 | ,00 |
| 19/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 100 | ,00 |
| 18/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 100 | ,00 |
| 14/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 100 | ,00 |
| 13/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 12/8/2008 | 1,7200 | 7,50% | 1,7200 | 1,7200 | 1,7200 | 100 | ,00 |
| 11/8/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/8/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/8/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 06/8/2008 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,5900 | 100 | ,00 |
| 05/8/2008 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/8/2008 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 01/8/2008 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 31/7/2008 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 30/7/2008 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 29/7/2008 | 1,6100 | -3,59% | 1,6100 | 1,6100 | 1,6100 | 40 | ,00 |
| 28/7/2008 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 25/7/2008 | 1,6700 | 0,00% | 1,6700 | 1,6800 | 1,6600 | 800 | ,00 |
| 24/7/2008 | 1,6700 | -1,18% | 1,6900 | 1,6900 | 1,6500 | 2.042 | ,00 |
| 23/7/2008 | 1,6900 | 0,00% | 1,6200 | 1,7200 | 1,6200 | 8.342 | ,00 |
| 22/7/2008 | 1,6900 | 7,64% | 1,6800 | 1,6900 | 1,6800 | 1.000 | ,00 |
| 21/7/2008 | 1,5700 | 3,97% | 1,6000 | 1,6000 | 1,5300 | 2.121 | ,00 |
| 18/7/2008 | 1,5100 | 2,03% | 1,5500 | 1,6200 | 1,4800 | 2.243 | ,00 |
| 17/7/2008 | 1,4800 | 9,63% | 1,4800 | 1,4800 | 1,4800 | 50 | ,00 |
| 16/7/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 15/7/2008 | 1,3500 | -6,90% | 1,3500 | 1,5500 | 1,3300 | 1.119 | ,00 |
| 14/7/2008 | 1,4500 | -2,68% | 1,4500 | 1,4500 | 1,4500 | 51 | ,00 |
| 11/7/2008 | 1,4900 | -3,25% | 1,5000 | 1,5000 | 1,4900 | 101 | ,00 |
| 10/7/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 09/7/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 80 | ,00 |
| 08/7/2008 | 1,5400 | 0,00% | 1,5400 | 1,6900 | 1,5400 | 3.100 | ,00 |
| 07/7/2008 | 1,5400 | -9,41% | 1,5900 | 1,5900 | 1,5300 | 50 | ,00 |
| 04/7/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/7/2008 | 1,7000 | 4,29% | 1,6300 | 1,7600 | 1,6300 | 750 | ,00 |
| 02/7/2008 | 1,6300 | -1,21% | 1,6200 | 1,6500 | 1,6200 | 3.850 | ,00 |
| 01/7/2008 | 1,6500 | -0,60% | 1,6500 | 1,7100 | 1,6500 | 1.050 | ,00 |
| 30/6/2008 | 1,6600 | 5,06% | 1,5800 | 1,7300 | 1,5800 | 2.300 | ,00 |
| 27/6/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 26/6/2008 | 1,5800 | 6,04% | 1,5700 | 1,5800 | 1,5700 | 200 | ,00 |
| 25/6/2008 | 1,4900 | 7,97% | 1,4900 | 1,4900 | 1,4900 | 50 | ,00 |
| 24/6/2008 | 1,3800 | 1,47% | 1,3400 | 1,4900 | 1,3400 | 1.520 | ,00 |
| 23/6/2008 | 1,3600 | -5,56% | 1,3600 | 1,3700 | 1,3600 | 980 | ,00 |
| 20/6/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 19/6/2008 | 1,4400 | -4,00% | 1,5400 | 1,5800 | 1,4200 | 1.101 | ,00 |
| 18/6/2008 | 1,5000 | 7,14% | 1,3500 | 1,5300 | 1,3500 | 610 | ,00 |
| 17/6/2008 | 1,4000 | -3,45% | 1,4000 | 1,4000 | 1,3900 | 101 | ,00 |
| 13/6/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/6/2008 | 1,4500 | -0,68% | 1,5400 | 1,5400 | 1,4000 | 120 | ,00 |
| 11/6/2008 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 10/6/2008 | 1,4600 | -3,95% | 1,4600 | 1,4600 | 1,4600 | 2.381 | ,00 |
| 09/6/2008 | 1,5200 | 4,11% | 1,5100 | 1,5600 | 1,5100 | 4.133 | ,00 |
| 06/6/2008 | 1,4600 | -0,68% | 1,4200 | 1,5700 | 1,4200 | 3.000 | ,00 |
| 05/6/2008 | 1,4700 | -0,68% | 1,4900 | 1,5400 | 1,4600 | 13.259 | ,00 |
| 04/6/2008 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4700 | 18.000 | ,00 |
| 03/6/2008 | 1,4700 | 3,52% | 1,4900 | 1,5300 | 1,4600 | 20.720 | ,00 |
| 02/6/2008 | 1,4200 | 0,71% | 1,4600 | 1,5200 | 1,3800 | 6.820 | ,00 |
| 30/5/2008 | 1,4100 | 1,44% | 1,4000 | 1,4600 | 1,4000 | 1.259 | ,00 |
| 29/5/2008 | 1,3900 | 4,51% | 1,3900 | 1,3900 | 1,3900 | 572 | ,00 |
| 28/5/2008 | 1,3300 | -2,21% | 1,4200 | 1,4200 | 1,2800 | 653 | ,00 |
| 27/5/2008 | 1,3600 | 0,74% | 1,3500 | 1,4000 | 1,3500 | 1.836 | ,00 |
| 26/5/2008 | 1,3500 | 2,27% | 1,3700 | 1,4000 | 1,3000 | 7.400 | ,00 |
| 23/5/2008 | 1,3200 | 1,54% | 1,2900 | 1,3700 | 1,2900 | 2.326 | ,00 |
| 22/5/2008 | 1,3000 | -4,41% | 1,3100 | 1,3100 | 1,3000 | 603 | ,00 |
| 21/5/2008 | 1,3600 | 0,74% | 1,3100 | 1,4000 | 1,2800 | 5.123 | ,00 |
| 20/5/2008 | 1,3500 | -1,46% | 1,3700 | 1,3700 | 1,2700 | 10.697 | ,00 |
| 19/5/2008 | 1,3700 | -9,27% | 1,4800 | 1,4800 | 1,3600 | 7.046 | ,00 |
| 16/5/2008 | 1,5100 | 5,59% | 1,5100 | 1,5200 | 1,5100 | 50 | ,00 |
| 15/5/2008 | 1,4300 | -4,03% | 1,4900 | 1,5100 | 1,4000 | 760 | ,00 |
| 14/5/2008 | 1,4900 | 6,43% | 1,4900 | 1,4900 | 1,4900 | 1 | ,00 |
| 13/5/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/5/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/5/2008 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.000 | ,00 |
| 08/5/2008 | 1,4000 | -3,45% | 1,4100 | 1,4400 | 1,3500 | 501 | ,00 |
| 07/5/2008 | 1,4500 | 4,32% | 1,4900 | 1,5000 | 1,4000 | 2.028 | ,00 |
| 06/5/2008 | 1,3900 | -4,79% | 1,3900 | 1,3900 | 1,3900 | 9 | ,00 |
| 05/5/2008 | 1,4600 | -3,31% | 1,4600 | 1,4600 | 1,4600 | 472 | ,00 |
| 02/5/2008 | 1,5100 | 3,42% | 1,5000 | 1,5700 | 1,5000 | 550 | ,00 |
| 30/4/2008 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 29/4/2008 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 24/4/2008 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,3900 | 1.510 | ,00 |
| 23/4/2008 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,3500 | 3.921 | ,00 |
| 22/4/2008 | 1,4800 | -3,27% | 1,4800 | 1,5200 | 1,4700 | 290 | ,00 |
| 21/4/2008 | 1,5300 | -9,47% | 1,5300 | 1,5300 | 1,5300 | 450 | ,00 |
| 18/4/2008 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 17/4/2008 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6900 | 20 | ,00 |
| 16/4/2008 | 1,7000 | 5,59% | 1,6100 | 1,7100 | 1,5400 | 2.651 | ,00 |
| 15/4/2008 | 1,6100 | 3,87% | 1,4900 | 1,6400 | 1,4900 | 3.238 | ,00 |
| 14/4/2008 | 1,5500 | 6,16% | 1,4700 | 1,5700 | 1,4400 | 3.015 | ,00 |
| 11/4/2008 | 1,4600 | 0,69% | 1,4900 | 1,5000 | 1,4500 | 4.511 | ,00 |
| 10/4/2008 | 1,4500 | -2,68% | 1,4900 | 1,5100 | 1,4500 | 420 | ,00 |
| 09/4/2008 | 1,4900 | 0,68% | 1,4500 | 1,5500 | 1,4500 | 2.303 | ,00 |
| 08/4/2008 | 1,4800 | -6,92% | 1,5100 | 1,5300 | 1,4800 | 5.748 | ,00 |
| 07/4/2008 | 1,5900 | -5,92% | 1,6500 | 1,6900 | 1,5900 | 3.178 | ,00 |
| 04/4/2008 | 1,6900 | -7,65% | 1,6600 | 1,9100 | 1,6500 | 9.025 | ,00 |
| 03/4/2008 | 1,8300 | 9,58% | 1,6700 | 1,8300 | 1,6000 | 2.421 | ,00 |
| 02/4/2008 | 1,6700 | 7,05% | 1,5600 | 1,6800 | 1,5000 | 2.026 | ,00 |
| 01/4/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 31/3/2008 | 1,5600 | 5,41% | 1,4800 | 1,5600 | 1,4400 | 4.385 | ,00 |
| 28/3/2008 | 1,4800 | -5,73% | 1,5700 | 1,5700 | 1,4700 | 1.412 | ,00 |
| 27/3/2008 | 1,5700 | 1,29% | 1,6900 | 1,6900 | 1,4400 | 7.835 | ,00 |
| 26/3/2008 | 1,5500 | 6,16% | 1,4900 | 1,6000 | 1,4700 | 4.803 | ,00 |
| 20/3/2008 | 1,4600 | -6,41% | 1,5300 | 1,5600 | 1,4600 | 810 | ,00 |
| 19/3/2008 | 1,5600 | 4,00% | 1,5400 | 1,5600 | 1,5400 | 320 | ,00 |
| 18/3/2008 | 1,5000 | 4,17% | 1,4400 | 1,5800 | 1,4400 | 618 | ,00 |
| 17/3/2008 | 1,4400 | -8,86% | 1,5800 | 1,6900 | 1,4300 | 12.857 | ,00 |
| 14/3/2008 | 1,5800 | 3,27% | 1,6300 | 1,6700 | 1,5800 | 3.956 | ,00 |
| 13/3/2008 | 1,5300 | 0,00% | 1,6500 | 1,6500 | 1,5300 | 525 | ,00 |
| 12/3/2008 | 1,5300 | 4,79% | 1,5900 | 1,6000 | 1,5000 | 259 | ,00 |
| 11/3/2008 | 1,4600 | 1,39% | 1,4500 | 1,5500 | 1,4400 | 182 | ,00 |
| 07/3/2008 | 1,4400 | -3,36% | 1,6300 | 1,6300 | 1,4400 | 4.109 | ,00 |
| 06/3/2008 | 1,4900 | -9,70% | 1,7900 | 1,7900 | 1,4900 | 352 | ,00 |
| 03/3/2008 | 1,6500 | -4,62% | 1,7300 | 1,7300 | 1,6500 | 3.707 | ,00 |
| 29/2/2008 | 1,7300 | 2,98% | 1,7800 | 1,8400 | 1,7100 | 4.007 | ,00 |
| 28/2/2008 | 1,6800 | -9,19% | 1,9400 | 1,9400 | 1,6800 | 829 | ,00 |
| 27/2/2008 | 1,8500 | -4,64% | 1,9400 | 1,9400 | 1,8500 | 2.060 | ,00 |
| 26/2/2008 | 1,9400 | 0,00% | 1,9500 | 1,9500 | 1,9400 | 800 | ,00 |
| 25/2/2008 | 1,9400 | 2,11% | 1,9200 | 2,0500 | 1,9100 | 2.350 | ,00 |
| 22/2/2008 | 1,9000 | -2,06% | 1,9400 | 2,0000 | 1,8800 | 3.124 | ,00 |
| 21/2/2008 | 1,9400 | -3,00% | 2,0300 | 2,0400 | 1,9300 | 3.143 | ,00 |
| 20/2/2008 | 2,0000 | 0,00% | 2,1300 | 2,1300 | 1,8500 | 1.390 | ,00 |
| 19/2/2008 | 2,0000 | -4,76% | 2,0600 | 2,0800 | 1,9700 | 8.673 | ,00 |
| 18/2/2008 | 2,1000 | -1,87% | 2,1000 | 2,1000 | 2,0700 | 414 | ,00 |
| 15/2/2008 | 2,1400 | -1,38% | 2,1600 | 2,1600 | 2,1000 | 1.481 | ,00 |
| 14/2/2008 | 2,1700 | -0,46% | 2,1200 | 2,1700 | 2,1000 | 209 | ,00 |
| 13/2/2008 | 2,1800 | -0,46% | 2,1900 | 2,1900 | 2,1200 | 346 | ,00 |
| 12/2/2008 | 2,1900 | 1,86% | 2,1700 | 2,1900 | 2,1700 | 21 | ,00 |
| 11/2/2008 | 2,1500 | 0,47% | 2,1500 | 2,1500 | 2,1500 | 5 | ,00 |
| 08/2/2008 | 2,1400 | -1,83% | 2,1600 | 2,1600 | 2,0900 | 741 | ,00 |
| 07/2/2008 | 2,1800 | -0,46% | 2,0900 | 2,1800 | 2,0700 | 1.270 | ,00 |
| 06/2/2008 | 2,1900 | -0,90% | 2,1800 | 2,1900 | 2,1800 | 95 | ,00 |
| 05/2/2008 | 2,2100 | -1,34% | 2,2100 | 2,2100 | 2,2100 | 40 | ,00 |
| 04/2/2008 | 2,2400 | 0,45% | 2,1400 | 2,2400 | 2,1400 | 22 | ,00 |
| 01/2/2008 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 31/1/2008 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 30/1/2008 | 2,2300 | -0,89% | 2,2500 | 2,3900 | 2,1000 | 5.560 | ,00 |
| 29/1/2008 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 28/1/2008 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2000 | 203 | ,00 |
| 25/1/2008 | 2,2500 | 0,45% | 2,2000 | 2,2500 | 2,1700 | 557 | ,00 |
| 24/1/2008 | 2,2400 | -2,18% | 2,1500 | 2,2400 | 2,0800 | 2.833 | ,00 |
| 23/1/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 500 | ,00 |
| 22/1/2008 | 2,2900 | 2,23% | 2,0300 | 2,2900 | 2,0300 | 2.541 | ,00 |
| 21/1/2008 | 2,2400 | -4,68% | 2,1900 | 2,2500 | 2,1200 | 6.241 | ,00 |
| 18/1/2008 | 2,3500 | 0,00% | 2,3000 | 2,3500 | 2,3000 | 467 | ,00 |
| 17/1/2008 | 2,3500 | -2,08% | 2,2100 | 2,3500 | 2,2000 | 1.034 | ,00 |
| 16/1/2008 | 2,4000 | 1,69% | 2,2000 | 2,4000 | 2,1700 | 4.222 | ,00 |
| 15/1/2008 | 2,3600 | -4,84% | 2,2800 | 2,3600 | 2,2800 | 550 | ,00 |
| 14/1/2008 | 2,4800 | 9,73% | 2,2900 | 2,4800 | 2,2900 | 2.009 | ,00 |
| 11/1/2008 | 2,2600 | -4,64% | 2,1700 | 2,2800 | 2,1700 | 1.664 | ,00 |
| 10/1/2008 | 2,3700 | 6,76% | 2,2200 | 2,3700 | 2,2200 | 3.006 | ,00 |
| 09/1/2008 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 08/1/2008 | 2,2200 | -6,33% | 2,2300 | 2,4900 | 2,2200 | 3.454 | ,00 |
| 07/1/2008 | 2,3700 | 5,33% | 2,2100 | 2,3700 | 2,2100 | 720 | ,00 |
| 04/1/2008 | 2,2500 | 9,76% | 2,1400 | 2,2500 | 2,1400 | 6.451 | ,00 |
| 03/1/2008 | 2,0500 | -3,30% | 2,1000 | 2,1600 | 2,0500 | 2.651 | ,00 |
| 02/1/2008 | 2,1200 | -2,30% | 2,1300 | 2,1800 | 2,1000 | 7.110 | ,00 |
| 31/12/2007 | 2,1700 | 0,93% | 2,1700 | 2,1700 | 2,1700 | 400 | 868,00 |
| 28/12/2007 | 2,1500 | 0,00% | 2,1800 | 2,2000 | 2,1500 | 1.177 | 2.537,95 |
| 27/12/2007 | 2,1500 | -3,59% | 2,2500 | 2,2500 | 2,1400 | 3.090 | 6.652,39 |
| 24/12/2007 | 2,2300 | 1,36% | 2,2300 | 2,2300 | 2,2300 | 245 | 546,35 |
| 21/12/2007 | 2,2000 | 4,27% | 2,2000 | 2,2000 | 2,2000 | 100 | 220,00 |
| 20/12/2007 | 2,1100 | -1,86% | 2,2600 | 2,2600 | 2,1100 | 445 | 974,20 |
| 19/12/2007 | 2,1500 | 0,47% | 2,1500 | 2,1500 | 2,1500 | 100 | 215,00 |
| 18/12/2007 | 2,1400 | 1,90% | 2,2100 | 2,2400 | 2,1400 | 1.476 | 3.295,50 |
| 17/12/2007 | 2,1000 | -7,08% | 2,2100 | 2,2600 | 2,1000 | 969 | 2.138,54 |
| 14/12/2007 | 2,2600 | 0,44% | 2,2600 | 2,2600 | 2,2600 | 20 | 45,20 |
| 13/12/2007 | 2,2500 | -2,17% | 2,2500 | 2,2500 | 2,2500 | 290 | 652,50 |
| 12/12/2007 | 2,3000 | 4,07% | 2,2800 | 2,3400 | 2,2800 | 2.033 | 4.691,50 |
| 11/12/2007 | 2,2100 | -1,78% | 2,2600 | 2,2900 | 2,2000 | 2.250 | 4.994,79 |
| 07/12/2007 | 2,2500 | -2,60% | 2,2600 | 2,2600 | 2,2500 | 550 | 1.238,00 |
| 06/12/2007 | 2,3100 | 4,52% | 2,2900 | 2,3300 | 2,2300 | 3.169 | 7.183,36 |
| 05/12/2007 | 2,2100 | -1,34% | 2,2400 | 2,3300 | 2,2100 | 2.280 | 5.048,88 |
| 04/12/2007 | 2,2400 | -1,32% | 2,2500 | 2,3200 | 2,2400 | 1.302 | 2.932,48 |
| 03/12/2007 | 2,2700 | -3,81% | 2,2700 | 2,2700 | 2,2700 | 10 | 22,70 |
| 29/11/2007 | 2,3600 | 0,00% | 2,3600 | 2,3700 | 2,2400 | 720 | 1.698,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 0,0550 | 2.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 29.434 |
| ΙΛΥΔΑ | 5,7000 | 3,26 % | 0,1800 | 12.199 |
| MTLN | 43,9400 | 3,15 % | 1,3400 | 179.523 |
| ΦΡΙΓΟ | 0,5020 | 2,87 % | 0,0140 | 21.616 |
| ΠΑΙΡ | 0,9480 | 2,16 % | 0,0200 | 416 |
| ΠΡΟΝΤΕΑ | 6,0000 | 1,69 % | 0,1000 | 50 |
| ΜΙΝ | 0,6500 | 1,56 % | 0,0100 | 250 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 43.983 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,6540 | -2,55 % | -0,1740 | 14.093.765 |
| ΕΤΕ | 12,5100 | -1,34 % | -0,1700 | 12.024.086 |
| ΕΛΠΕ | 7,6900 | -5,06 % | -0,4100 | 9.785.338 |
| ΕΥΡΩΒ | 3,2590 | -2,51 % | -0,0840 | 9.325.770 |
| MTLN | 43,9400 | 3,15 % | 1,3400 | 7.803.786 |
| ΑΛΦΑ | 3,4190 | -1,61 % | -0,0560 | 6.232.307 |
| ΜΠΕΛΑ | 27,2400 | -1,02 % | -0,2800 | 5.415.825 |
| ΟΠΑΠ | 18,2300 | 0,66 % | 0,1200 | 2.184.065 |
| ΔΕΗ | 15,1500 | -0,33 % | -0,0500 | 1.908.662 |
| BOCHGR | 7,9000 | -2,47 % | -0,2000 | 1.646.318 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2590 | -2,51 % | 2.857.951 | 9,33εκ. |
| ΠΕΙΡ | 6,6540 | -2,55 % | 2.108.814 | 14,09εκ. |
| ΑΛΦΑ | 3,4190 | -1,61 % | 1.824.297 | 6,23εκ. |
| ΕΛΠΕ | 7,6900 | -5,06 % | 1.271.527 | 9,79εκ. |
| ΕΤΕ | 12,5100 | -1,34 % | 951.594 | 12,02εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 818.572 | 911,5χιλ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| CREDIA | 1,4500 | -0,82 % | 252.058 | 365χιλ. |
| BOCHGR | 7,9000 | -2,47 % | 205.834 | 1,65εκ. |
| ΜΠΕΛΑ | 27,2400 | -1,02 % | 197.486 | 5,42εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΕΛΠΕ | 7,6900 | -5,06 % | 1.271.527 | 0,42 % |
| EIS | 1,6760 | -2,78 % | 55.720 | 0,36 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΒΙΟΣΚ | 3,1700 | 0,32 % | 52.027 | 0,30 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 29.434 | 0,28 % |
| ΣΠΙ | 0,5940 | -1,66 % | 27.785 | 0,26 % |
| ONYX | 2,2600 | -2,59 % | 144.512 | 0,21 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 43.983 | 0,20 % |
| ΕΚΤΕΡ | 3,0350 | -0,82 % | 52.392 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 2.408 | 7,25 % |
| EIS | 1,6760 | -2,78 % | 55.720 | 4,64 % |
| ΕΥΡΩΒ | 3,2590 | -2,51 % | 2.857.951 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6540 | -2,55 % | 2.108.814 | 4,42 % |
| ΕΛΤΟΝ | 2,0500 | -0,49 % | 26.810 | 4,37 % |
| ΠΡΟΦ | 7,1000 | -1,25 % | 12.055 | 4,31 % |
| ONYX | 2,2600 | -2,59 % | 144.512 | 4,31 % |
| ΔΑΙΟΣ | 7,1500 | 0,00 % | 651 | 4,20 % |
| ΜΙΓ | 3,7900 | -1,81 % | 5.176 | 4,15 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|