| 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
COMPUCON (ΚO) (ΚΟΜΠ)
0,0060 €
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 |
|---|---|---|---|---|---|---|---|
| 19/6/2009 | 1,7600 | 0,00% | 1,7600 | 1,8700 | 1,7600 | 2.635 | ,00 |
| 18/6/2009 | 1,7600 | 0,00% | 1,8700 | 1,8700 | 1,7600 | 2.136 | ,00 |
| 17/6/2009 | 1,7600 | 0,00% | 1,6500 | 1,8700 | 1,6500 | 2.091 | ,00 |
| 16/6/2009 | 1,7600 | -5,88% | 1,7600 | 1,7600 | 1,6500 | 9.963 | ,00 |
| 15/6/2009 | 1,8700 | -5,56% | 1,9800 | 1,9800 | 1,7600 | 10.381 | ,00 |
| 12/6/2009 | 1,9800 | 0,00% | 2,0900 | 2,0900 | 1,8700 | 13.818 | ,00 |
| 11/6/2009 | 1,9800 | 0,00% | 1,9800 | 2,0900 | 1,8700 | 7.525 | ,00 |
| 10/6/2009 | 1,9800 | -14,29% | 2,0900 | 2,2000 | 1,8700 | 19.726 | ,00 |
| 09/6/2009 | 2,3100 | -16,00% | 2,5300 | 2,5300 | 2,2000 | 959 | ,00 |
| 05/6/2009 | 2,7500 | 4,17% | 2,8600 | 2,8600 | 2,4200 | 19.081 | ,00 |
| 04/6/2009 | 2,6400 | 20,00% | 2,4200 | 2,6400 | 2,4200 | 17.712 | ,00 |
| 03/6/2009 | 2,2000 | 11,11% | 2,0900 | 2,3100 | 2,0900 | 8.762 | ,00 |
| 02/6/2009 | 1,9800 | 12,50% | 1,8700 | 2,0900 | 1,8700 | 21.196 | ,00 |
| 01/6/2009 | 1,7600 | 14,29% | 1,5400 | 1,7600 | 1,5400 | 7.218 | ,00 |
| 29/5/2009 | 1,5400 | 7,69% | 1,4300 | 1,6500 | 1,4300 | 9.347 | ,00 |
| 28/5/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 2.364 | ,00 |
| 27/5/2009 | 1,4300 | 8,33% | 1,4300 | 1,5400 | 1,4300 | 7.535 | ,00 |
| 26/5/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2100 | 1.355 | ,00 |
| 25/5/2009 | 1,3200 | 0,00% | 1,3200 | 1,4300 | 1,3200 | 1.725 | ,00 |
| 22/5/2009 | 1,3200 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 1.059 | ,00 |
| 21/5/2009 | 1,3200 | 9,09% | 1,3200 | 1,3200 | 1,3200 | 27 | ,00 |
| 20/5/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 182 | ,00 |
| 19/5/2009 | 1,2100 | 10,00% | 1,2100 | 1,2100 | 1,2100 | 3.182 | ,00 |
| 18/5/2009 | 1,1000 | 0,00% | 1,1000 | 1,2100 | 1,1000 | 2.245 | ,00 |
| 15/5/2009 | 1,1000 | 0,00% | 1,1000 | 1,2100 | 1,1000 | 2.152 | ,00 |
| 14/5/2009 | 1,1000 | -9,09% | 1,1000 | 1,1000 | 1,1000 | 45 | ,00 |
| 13/5/2009 | 1,2100 | -8,33% | 1,3200 | 1,3200 | 1,2100 | 620 | ,00 |
| 12/5/2009 | 1,3200 | 0,00% | 1,3200 | 1,4300 | 1,3200 | 877 | ,00 |
| 11/5/2009 | 1,3200 | 0,00% | 1,2100 | 1,4300 | 1,2100 | 1.017 | ,00 |
| 08/5/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 82 | ,00 |
| 07/5/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.273 | ,00 |
| 06/5/2009 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 5.538 | ,00 |
| 05/5/2009 | 1,4300 | 0,00% | 1,5400 | 1,5400 | 1,4300 | 3.773 | ,00 |
| 04/5/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 1.364 | ,00 |
| 30/4/2009 | 1,4300 | 8,33% | 1,4300 | 1,5400 | 1,4300 | 6.594 | ,00 |
| 29/4/2009 | 1,3200 | 9,09% | 1,2100 | 1,3200 | 1,2100 | 8.448 | ,00 |
| 28/4/2009 | 1,2100 | 0,00% | 1,1000 | 1,2100 | 1,1000 | 1.122 | ,00 |
| 27/4/2009 | 1,2100 | 10,00% | 1,2100 | 1,2100 | 1,1000 | 5.355 | ,00 |
| 24/4/2009 | 1,1000 | -9,09% | 1,3200 | 1,3200 | 0,9900 | 10.319 | ,00 |
| 23/4/2009 | 1,2100 | -8,33% | 1,3200 | 1,3200 | 1,2100 | 3.165 | ,00 |
| 22/4/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2100 | 1.099 | ,00 |
| 21/4/2009 | 1,3200 | -7,69% | 1,4300 | 1,4300 | 1,3200 | 7.340 | ,00 |
| 16/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 15/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 09/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 08/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 06/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 03/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 02/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 01/4/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 31/3/2009 | 1,4300 | 8,33% | 1,3200 | 1,4300 | 1,3200 | 5.227 | ,00 |
| 30/3/2009 | 1,3200 | -7,69% | 1,4300 | 1,4300 | 1,3200 | 1.827 | ,00 |
| 27/3/2009 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,3200 | 909 | ,00 |
| 26/3/2009 | 1,3200 | -7,69% | 1,3200 | 1,4300 | 1,3200 | 1.972 | ,00 |
| 24/3/2009 | 1,4300 | -7,14% | 1,5400 | 1,5400 | 1,4300 | 492 | ,00 |
| 23/3/2009 | 1,5400 | 7,69% | 1,5400 | 1,6500 | 1,5400 | 10.919 | ,00 |
| 20/3/2009 | 1,4300 | 8,33% | 1,3200 | 1,4300 | 1,3200 | 3.500 | ,00 |
| 19/3/2009 | 1,3200 | -7,69% | 1,4300 | 1,4300 | 1,3200 | 409 | ,00 |
| 18/3/2009 | 1,4300 | -7,14% | 1,5400 | 1,5400 | 1,4300 | 7.131 | ,00 |
| 17/3/2009 | 1,5400 | 0,00% | 1,4300 | 1,5400 | 1,4300 | 71 | ,00 |
| 16/3/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 13/3/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 12/3/2009 | 1,5400 | -6,67% | 1,5400 | 1,5400 | 1,5400 | 6.445 | ,00 |
| 11/3/2009 | 1,6500 | 7,14% | 1,6500 | 1,6500 | 1,6500 | 909 | ,00 |
| 10/3/2009 | 1,5400 | -6,67% | 1,5400 | 1,5400 | 1,5400 | 2.609 | ,00 |
| 09/3/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/3/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 05/3/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/3/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 03/3/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 9 | ,00 |
| 27/2/2009 | 1,6500 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 98 | ,00 |
| 26/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 82 | ,00 |
| 25/2/2009 | 1,6500 | 7,14% | 1,5400 | 1,6500 | 1,5400 | 200 | ,00 |
| 24/2/2009 | 1,5400 | -6,67% | 1,6500 | 1,6500 | 1,5400 | 1.236 | ,00 |
| 23/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 462 | ,00 |
| 20/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 91 | ,00 |
| 19/2/2009 | 1,6500 | 15,38% | 1,5400 | 1,6500 | 1,5400 | 657 | ,00 |
| 18/2/2009 | 1,4300 | -7,14% | 1,4300 | 1,4300 | 1,4300 | 1.127 | ,00 |
| 17/2/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 16/2/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 897 | ,00 |
| 13/2/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 9 | ,00 |
| 12/2/2009 | 1,5400 | -6,67% | 1,7600 | 1,7600 | 1,5400 | 2.046 | ,00 |
| 11/2/2009 | 1,6500 | -6,25% | 1,6500 | 1,7600 | 1,5400 | 1.600 | ,00 |
| 10/2/2009 | 1,7600 | -5,88% | 1,7600 | 1,8700 | 1,7600 | 7.236 | ,00 |
| 09/2/2009 | 1,8700 | 0,00% | 1,9800 | 1,9800 | 1,8700 | 5.578 | ,00 |
| 06/2/2009 | 1,8700 | 13,33% | 1,7600 | 1,9800 | 1,7600 | 30.911 | ,00 |
| 05/2/2009 | 1,6500 | 15,38% | 1,5400 | 1,6500 | 1,5400 | 3.869 | ,00 |
| 04/2/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 3.610 | ,00 |
| 03/2/2009 | 1,4300 | -7,14% | 1,4300 | 1,4300 | 1,3200 | 5.180 | ,00 |
| 02/2/2009 | 1,5400 | 16,67% | 1,3200 | 1,5400 | 1,3200 | 5.785 | ,00 |
| 30/1/2009 | 1,3200 | 20,00% | 1,2100 | 1,3200 | 1,2100 | 1.136 | ,00 |
| 29/1/2009 | 1,1000 | 11,11% | 0,9900 | 1,1000 | 0,9900 | 3.545 | ,00 |
| 28/1/2009 | 0,9900 | 12,50% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 27/1/2009 | 0,8800 | 14,29% | 0,7700 | 0,8800 | 0,7700 | 2.773 | ,00 |
| 26/1/2009 | 0,7700 | 0,00% | 0,7700 | 0,8800 | 0,7700 | 5.000 | ,00 |
| 23/1/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 1.031 | ,00 |
| 22/1/2009 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 1.046 | ,00 |
| 21/1/2009 | 0,7700 | -12,50% | 0,8800 | 0,8800 | 0,7700 | 5.613 | ,00 |
| 20/1/2009 | 0,8800 | -11,11% | 0,9900 | 0,9900 | 0,8800 | 1.267 | ,00 |
| 19/1/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 16/1/2009 | 0,9900 | 12,50% | 0,8800 | 0,9900 | 0,8800 | 9 | ,00 |
| 15/1/2009 | 0,8800 | -11,11% | 0,9900 | 0,9900 | 0,8800 | 318 | ,00 |
| 14/1/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 13/1/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 12/1/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 91 | ,00 |
| 09/1/2009 | 0,9900 | 0,00% | 0,8800 | 0,9900 | 0,8800 | 49 | ,00 |
| 08/1/2009 | 0,9900 | 0,00% | 0,8800 | 0,9900 | 0,8800 | 273 | ,00 |
| 07/1/2009 | 0,9900 | 12,50% | 0,9900 | 0,9900 | 0,9900 | 5.871 | ,00 |
| 05/1/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 182 | ,00 |
| 02/1/2009 | 0,8800 | -11,11% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 31/12/2008 | 0,9900 | 0,00% | 0,9900 | 1,1000 | 0,9900 | 3.273 | ,00 |
| 30/12/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 2.520 | ,00 |
| 29/12/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 909 | ,00 |
| 24/12/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 23/12/2008 | 0,9900 | 0,00% | 0,9900 | 1,1000 | 0,9900 | 783 | ,00 |
| 22/12/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 19/12/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 18/12/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 17/12/2008 | 0,9900 | 12,50% | 0,9900 | 0,9900 | 0,9900 | 1 | ,00 |
| 16/12/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 218 | ,00 |
| 15/12/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 327 | ,00 |
| 12/12/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 636 | ,00 |
| 11/12/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 132 | ,00 |
| 10/12/2008 | 0,8800 | 0,00% | 0,8800 | 0,9900 | 0,8800 | 318 | ,00 |
| 09/12/2008 | 0,8800 | -11,11% | 0,9900 | 0,9900 | 0,8800 | 3.955 | ,00 |
| 08/12/2008 | 0,9900 | 0,00% | 0,9900 | 1,1000 | 0,8800 | 5.591 | ,00 |
| 05/12/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 04/12/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 2.888 | ,00 |
| 03/12/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 818 | ,00 |
| 02/12/2008 | 0,9900 | -10,00% | 0,9900 | 0,9900 | 0,9900 | 3.636 | ,00 |
| 01/12/2008 | 1,1000 | -9,09% | 1,1000 | 1,1000 | 1,1000 | 655 | ,00 |
| 28/11/2008 | 1,2100 | 0,00% | 1,3200 | 1,3200 | 1,2100 | 910 | ,00 |
| 27/11/2008 | 1,2100 | 10,00% | 1,2100 | 1,2100 | 1,1000 | 455 | ,00 |
| 26/11/2008 | 1,1000 | 11,11% | 0,9900 | 1,1000 | 0,9900 | 1.066 | ,00 |
| 25/11/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.163 | ,00 |
| 24/11/2008 | 0,9900 | 0,00% | 0,9900 | 1,1000 | 0,9900 | 5.302 | ,00 |
| 21/11/2008 | 0,9900 | 12,50% | 0,9900 | 0,9900 | 0,9900 | 455 | ,00 |
| 20/11/2008 | 0,8800 | -20,00% | 0,9900 | 0,9900 | 0,8800 | 4.999 | ,00 |
| 19/11/2008 | 1,1000 | 0,00% | 1,1000 | 1,2100 | 1,1000 | 6.859 | ,00 |
| 18/11/2008 | 1,1000 | -16,67% | 1,2100 | 1,2100 | 1,1000 | 20.000 | ,00 |
| 17/11/2008 | 1,3200 | 0,00% | 1,4300 | 1,4300 | 1,3200 | 3.965 | ,00 |
| 14/11/2008 | 1,3200 | -7,69% | 1,5400 | 1,5400 | 1,3200 | 4.618 | ,00 |
| 13/11/2008 | 1,4300 | -7,14% | 1,4300 | 1,4300 | 1,4300 | 2.750 | ,00 |
| 12/11/2008 | 1,5400 | -6,67% | 1,5400 | 1,5400 | 1,4300 | 3.032 | ,00 |
| 11/11/2008 | 1,6500 | -6,25% | 1,6500 | 1,6500 | 1,6500 | 727 | ,00 |
| 10/11/2008 | 1,7600 | 6,67% | 1,7600 | 1,7600 | 1,6500 | 1.515 | ,00 |
| 07/11/2008 | 1,6500 | -6,25% | 1,7600 | 1,7600 | 1,6500 | 9.131 | ,00 |
| 06/11/2008 | 1,7600 | -15,79% | 1,7600 | 1,8700 | 1,7600 | 3.608 | ,00 |
| 05/11/2008 | 2,0900 | -5,00% | 2,2000 | 2,3100 | 1,9800 | 2.968 | ,00 |
| 04/11/2008 | 2,2000 | 5,26% | 2,2000 | 2,4200 | 2,0900 | 3.033 | ,00 |
| 03/11/2008 | 2,0900 | 18,75% | 1,8700 | 2,0900 | 1,8700 | 3.905 | ,00 |
| 31/10/2008 | 1,7600 | 0,00% | 1,6500 | 1,8700 | 1,6500 | 2.512 | ,00 |
| 30/10/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 255 | ,00 |
| 29/10/2008 | 1,7600 | 0,00% | 1,8700 | 1,8700 | 1,7600 | 355 | ,00 |
| 27/10/2008 | 1,7600 | 0,00% | 1,8700 | 1,8700 | 1,6500 | 2.849 | ,00 |
| 24/10/2008 | 1,7600 | -11,11% | 1,8700 | 1,8700 | 1,6500 | 1.877 | ,00 |
| 23/10/2008 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 582 | ,00 |
| 22/10/2008 | 1,9800 | -18,18% | 2,2000 | 2,2000 | 1,9800 | 1.645 | ,00 |
| 21/10/2008 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 20/10/2008 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 17/10/2008 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 16/10/2008 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 55 | ,00 |
| 15/10/2008 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 14/10/2008 | 2,4200 | 4,76% | 2,5300 | 2,5300 | 2,4200 | 522 | ,00 |
| 13/10/2008 | 2,3100 | 16,67% | 2,0900 | 2,3100 | 2,0900 | 435 | ,00 |
| 10/10/2008 | 1,9800 | -10,00% | 1,9800 | 1,9800 | 1,9800 | 1.591 | ,00 |
| 09/10/2008 | 2,2000 | 0,00% | 2,2000 | 2,3100 | 2,0900 | 2.059 | ,00 |
| 08/10/2008 | 2,2000 | -4,76% | 2,4200 | 2,4200 | 2,2000 | 427 | ,00 |
| 07/10/2008 | 2,3100 | 5,00% | 2,2000 | 2,4200 | 2,2000 | 59 | ,00 |
| 06/10/2008 | 2,2000 | -9,09% | 2,2000 | 2,2000 | 2,2000 | 545 | ,00 |
| 03/10/2008 | 2,4200 | 4,76% | 2,5300 | 2,5300 | 2,2000 | 981 | ,00 |
| 02/10/2008 | 2,3100 | -4,55% | 2,3100 | 2,3100 | 2,3100 | 455 | ,00 |
| 01/10/2008 | 2,4200 | -8,33% | 2,5300 | 2,5300 | 2,4200 | 382 | ,00 |
| 30/9/2008 | 2,6400 | -7,69% | 2,8600 | 2,8600 | 2,6400 | 1.916 | ,00 |
| 29/9/2008 | 2,8600 | 8,33% | 2,8600 | 2,8600 | 2,7500 | 5.056 | ,00 |
| 26/9/2008 | 2,6400 | 20,00% | 2,4200 | 2,6400 | 2,4200 | 3.323 | ,00 |
| 25/9/2008 | 2,2000 | 11,11% | 2,0900 | 2,2000 | 2,0900 | 1.113 | ,00 |
| 24/9/2008 | 1,9800 | 0,00% | 1,8700 | 2,0900 | 1,8700 | 1.820 | ,00 |
| 23/9/2008 | 1,9800 | -5,26% | 1,9800 | 1,9800 | 1,9800 | 416 | ,00 |
| 22/9/2008 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 19/9/2008 | 2,0900 | 5,56% | 2,0900 | 2,0900 | 2,0900 | 545 | ,00 |
| 18/9/2008 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 845 | ,00 |
| 17/9/2008 | 1,9800 | 0,00% | 1,8700 | 2,0900 | 1,8700 | 1.431 | ,00 |
| 16/9/2008 | 1,9800 | -5,26% | 1,9800 | 1,9800 | 1,8700 | 2.605 | ,00 |
| 15/9/2008 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 12/9/2008 | 2,0900 | -5,00% | 2,0900 | 2,0900 | 1,9800 | 4.299 | ,00 |
| 11/9/2008 | 2,2000 | -4,76% | 2,2000 | 2,2000 | 2,2000 | 1.018 | ,00 |
| 10/9/2008 | 2,3100 | -8,70% | 2,4200 | 2,4200 | 2,3100 | 2.670 | ,00 |
| 09/9/2008 | 2,5300 | 0,00% | 2,4200 | 2,6400 | 2,4200 | 749 | ,00 |
| 08/9/2008 | 2,5300 | 4,55% | 2,3100 | 2,6400 | 2,3100 | 2.818 | ,00 |
| 05/9/2008 | 2,4200 | -8,33% | 2,4200 | 2,5300 | 2,4200 | 6.291 | ,00 |
| 04/9/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.784 | ,00 |
| 03/9/2008 | 2,6400 | -4,00% | 2,6400 | 2,7500 | 2,5300 | 3.221 | ,00 |
| 02/9/2008 | 2,7500 | -7,41% | 2,7500 | 2,8600 | 2,7500 | 7.548 | ,00 |
| 01/9/2008 | 2,9700 | -6,90% | 3,0800 | 3,1900 | 2,9700 | 3.235 | ,00 |
| 29/8/2008 | 3,1900 | -3,33% | 3,1900 | 3,1900 | 3,1900 | 182 | ,00 |
| 28/8/2008 | 3,3000 | 7,14% | 3,0800 | 3,3000 | 3,0800 | 2.555 | ,00 |
| 27/8/2008 | 3,0800 | 3,70% | 3,0800 | 3,0800 | 2,9700 | 1.091 | ,00 |
| 26/8/2008 | 2,9700 | -3,57% | 3,0800 | 3,0800 | 2,9700 | 899 | ,00 |
| 25/8/2008 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 202 | ,00 |
| 22/8/2008 | 3,0800 | 0,00% | 3,0800 | 3,1900 | 3,0800 | 909 | ,00 |
| 21/8/2008 | 3,0800 | -3,45% | 3,0800 | 3,1900 | 2,9700 | 2.175 | ,00 |
| 20/8/2008 | 3,1900 | 7,41% | 3,0800 | 3,1900 | 3,0800 | 2.336 | ,00 |
| 19/8/2008 | 2,9700 | -6,90% | 2,9700 | 3,0800 | 2,9700 | 1.055 | ,00 |
| 18/8/2008 | 3,1900 | -6,45% | 3,3000 | 3,3000 | 3,0800 | 4.548 | ,00 |
| 14/8/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,3000 | 536 | ,00 |
| 13/8/2008 | 3,4100 | -3,13% | 3,3000 | 3,4100 | 3,3000 | 1.650 | ,00 |
| 12/8/2008 | 3,5200 | 3,23% | 3,4100 | 3,5200 | 3,4100 | 227 | ,00 |
| 11/8/2008 | 3,4100 | -3,13% | 3,5200 | 3,5200 | 3,3000 | 1.536 | ,00 |
| 08/8/2008 | 3,5200 | 0,00% | 3,4100 | 3,5200 | 3,3000 | 1.639 | ,00 |
| 07/8/2008 | 3,5200 | 3,23% | 3,4100 | 3,5200 | 3,4100 | 944 | ,00 |
| 06/8/2008 | 3,4100 | 0,00% | 3,5200 | 3,5200 | 3,4100 | 502 | ,00 |
| 05/8/2008 | 3,4100 | 0,00% | 3,3000 | 3,4100 | 3,3000 | 769 | ,00 |
| 04/8/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 01/8/2008 | 3,4100 | 0,00% | 3,3000 | 3,4100 | 3,3000 | 745 | ,00 |
| 31/7/2008 | 3,4100 | 0,00% | 3,5200 | 3,5200 | 3,4100 | 335 | ,00 |
| 30/7/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | 82 | ,00 |
| 29/7/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,3000 | 1.200 | ,00 |
| 28/7/2008 | 3,4100 | 0,00% | 3,5200 | 3,5200 | 3,4100 | 164 | ,00 |
| 25/7/2008 | 3,4100 | 0,00% | 3,3000 | 3,4100 | 3,3000 | 992 | ,00 |
| 24/7/2008 | 3,4100 | -3,13% | 3,5200 | 3,5200 | 3,4100 | 955 | ,00 |
| 23/7/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,4100 | 2.163 | ,00 |
| 22/7/2008 | 3,5200 | 0,00% | 3,4100 | 3,5200 | 3,4100 | 421 | ,00 |
| 21/7/2008 | 3,5200 | 0,00% | 3,5200 | 3,6300 | 3,5200 | 1.409 | ,00 |
| 18/7/2008 | 3,5200 | 3,23% | 3,4100 | 3,6300 | 3,3000 | 6.852 | ,00 |
| 17/7/2008 | 3,4100 | 3,33% | 3,3000 | 3,4100 | 3,3000 | 2.288 | ,00 |
| 16/7/2008 | 3,3000 | -6,25% | 3,1900 | 3,3000 | 3,1900 | 6.743 | ,00 |
| 15/7/2008 | 3,5200 | -8,57% | 3,6300 | 3,6300 | 3,5200 | 4.682 | ,00 |
| 14/7/2008 | 3,8500 | -2,78% | 3,8500 | 3,8500 | 3,6300 | 1.549 | ,00 |
| 11/7/2008 | 3,9600 | 0,00% | 3,8500 | 3,9600 | 3,6300 | 1.089 | ,00 |
| 10/7/2008 | 3,9600 | 2,86% | 3,8500 | 4,0700 | 3,8500 | 3.009 | ,00 |
| 09/7/2008 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,7400 | 818 | ,00 |
| 08/7/2008 | 3,8500 | 0,00% | 3,7400 | 3,8500 | 3,6300 | 1.225 | ,00 |
| 07/7/2008 | 3,8500 | 0,00% | 3,8500 | 3,9600 | 3,8500 | 2.273 | ,00 |
| 04/7/2008 | 3,8500 | 0,00% | 3,9600 | 3,9600 | 3,7400 | 1.571 | ,00 |
| 03/7/2008 | 3,8500 | -2,78% | 3,8500 | 3,8500 | 3,7400 | 1.471 | ,00 |
| 02/7/2008 | 3,9600 | 2,86% | 3,7400 | 3,9600 | 3,5200 | 1.493 | ,00 |
| 01/7/2008 | 3,8500 | -5,41% | 3,9600 | 4,0700 | 3,7400 | 1.905 | ,00 |
| 30/6/2008 | 4,0700 | -5,13% | 4,0700 | 4,0700 | 3,9600 | 2.302 | ,00 |
| 27/6/2008 | 4,2900 | -2,50% | 4,0700 | 4,2900 | 3,9600 | 2.150 | ,00 |
| 26/6/2008 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,0700 | 2.075 | ,00 |
| 25/6/2008 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,2900 | 432 | ,00 |
| 24/6/2008 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,2900 | 1.007 | ,00 |
| 23/6/2008 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,1800 | 273 | ,00 |
| 20/6/2008 | 4,4000 | -2,44% | 4,5100 | 4,5100 | 4,4000 | 1.569 | ,00 |
| 19/6/2008 | 4,5100 | 0,00% | 4,4000 | 4,6200 | 4,2900 | 1.864 | ,00 |
| 18/6/2008 | 4,5100 | -4,65% | 4,5100 | 4,5100 | 4,5100 | 1.027 | ,00 |
| 17/6/2008 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,6200 | 1.222 | ,00 |
| 13/6/2008 | 4,7300 | 4,88% | 4,6200 | 4,7300 | 4,5100 | 871 | ,00 |
| 12/6/2008 | 4,5100 | -2,38% | 4,5100 | 4,6200 | 4,5100 | 291 | ,00 |
| 11/6/2008 | 4,6200 | 2,44% | 4,4000 | 4,6200 | 4,4000 | 1.000 | ,00 |
| 10/6/2008 | 4,5100 | -2,38% | 4,5100 | 4,5100 | 4,4000 | 928 | ,00 |
| 09/6/2008 | 4,6200 | -2,33% | 4,6200 | 4,8400 | 4,5100 | 865 | ,00 |
| 06/6/2008 | 4,7300 | 0,00% | 4,8400 | 4,9500 | 4,7300 | 1.937 | ,00 |
| 05/6/2008 | 4,7300 | -4,44% | 4,9500 | 4,9500 | 4,7300 | 2.627 | ,00 |
| 04/6/2008 | 4,9500 | 0,00% | 4,9500 | 5,0600 | 4,7300 | 1.923 | ,00 |
| 03/6/2008 | 4,9500 | 4,65% | 4,7300 | 4,9500 | 4,7300 | 1.318 | ,00 |
| 02/6/2008 | 4,7300 | -2,27% | 4,8400 | 4,8400 | 4,6200 | 417 | ,00 |
| 30/5/2008 | 4,8400 | 2,33% | 4,7300 | 4,9500 | 4,7300 | 1.255 | ,00 |
| 29/5/2008 | 4,7300 | 2,38% | 4,6200 | 4,9500 | 4,6200 | 6.651 | ,00 |
| 28/5/2008 | 4,6200 | 0,00% | 4,7300 | 4,7300 | 4,6200 | 662 | ,00 |
| 27/5/2008 | 4,6200 | -2,33% | 4,6200 | 4,6200 | 4,6200 | 109 | ,00 |
| 26/5/2008 | 4,7300 | -2,27% | 4,8400 | 4,8400 | 4,6200 | 915 | ,00 |
| 23/5/2008 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,7300 | 845 | ,00 |
| 22/5/2008 | 4,8400 | -2,22% | 4,8400 | 4,8400 | 4,7300 | 539 | ,00 |
| 21/5/2008 | 4,9500 | 2,27% | 4,9500 | 4,9500 | 4,9500 | 155 | ,00 |
| 20/5/2008 | 4,8400 | -4,35% | 5,0600 | 5,0600 | 4,8400 | 1.449 | ,00 |
| 19/5/2008 | 5,0600 | 2,22% | 5,0600 | 5,0600 | 4,8400 | 1.326 | ,00 |
| 16/5/2008 | 4,9500 | 2,27% | 4,8400 | 4,9500 | 4,8400 | 2.455 | ,00 |
| 15/5/2008 | 4,8400 | -2,22% | 4,8400 | 4,9500 | 4,7300 | 3.747 | ,00 |
| 14/5/2008 | 4,9500 | -2,17% | 5,0600 | 5,0600 | 4,8400 | 1.962 | ,00 |
| 13/5/2008 | 5,0600 | 2,22% | 5,0600 | 5,0600 | 4,9500 | 1.641 | ,00 |
| 12/5/2008 | 4,9500 | -4,26% | 5,0600 | 5,1700 | 4,8400 | 7.510 | ,00 |
| 09/5/2008 | 5,1700 | -2,08% | 5,2800 | 5,5000 | 5,1700 | 7.400 | ,00 |
| 08/5/2008 | 5,2800 | 6,67% | 4,9500 | 5,2800 | 4,8400 | 10.469 | ,00 |
| 07/5/2008 | 4,9500 | 4,65% | 4,7300 | 4,9500 | 4,7300 | 2.215 | ,00 |
| 06/5/2008 | 4,7300 | -6,52% | 4,9500 | 4,9500 | 4,7300 | 3.759 | ,00 |
| 05/5/2008 | 5,0600 | 0,00% | 4,9500 | 5,0600 | 4,8400 | 1.043 | ,00 |
| 02/5/2008 | 5,0600 | 2,22% | 4,9500 | 5,0600 | 4,9500 | 1.418 | ,00 |
| 30/4/2008 | 4,9500 | 2,27% | 4,8400 | 4,9500 | 4,8400 | 3.214 | ,00 |
| 29/4/2008 | 4,8400 | 2,33% | 4,7300 | 4,8400 | 4,7300 | 1.934 | ,00 |
| 24/4/2008 | 4,7300 | 0,00% | 4,7300 | 4,8400 | 4,6200 | 4.252 | ,00 |
| 23/4/2008 | 4,7300 | 0,00% | 4,6200 | 4,8400 | 4,6200 | 2.727 | ,00 |
| 22/4/2008 | 4,7300 | 2,38% | 4,5100 | 4,8400 | 4,5100 | 3.780 | ,00 |
| 21/4/2008 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,4000 | 4.689 | ,00 |
| 18/4/2008 | 4,6200 | -2,33% | 4,6200 | 4,7300 | 4,6200 | 1.318 | ,00 |
| 17/4/2008 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | 1.568 | ,00 |
| 16/4/2008 | 4,7300 | 2,38% | 4,8400 | 4,8400 | 4,5100 | 1.946 | ,00 |
| 15/4/2008 | 4,6200 | -4,55% | 4,6200 | 4,7300 | 4,5100 | 1.492 | ,00 |
| 14/4/2008 | 4,8400 | -2,22% | 4,7300 | 4,8400 | 4,6200 | 1.574 | ,00 |
| 11/4/2008 | 4,9500 | -2,17% | 5,1700 | 5,1700 | 4,7300 | 2.130 | ,00 |
| 10/4/2008 | 5,0600 | 0,00% | 4,9500 | 5,0600 | 4,8400 | 2.006 | ,00 |
| 09/4/2008 | 5,0600 | 0,00% | 5,0600 | 5,1700 | 4,9500 | 1.283 | ,00 |
| 08/4/2008 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 4,9500 | 1.843 | ,00 |
| 07/4/2008 | 5,0600 | -2,13% | 5,1700 | 5,1700 | 5,0600 | 2.864 | ,00 |
| 04/4/2008 | 5,1700 | 0,00% | 5,0600 | 5,2800 | 5,0600 | 1.008 | ,00 |
| 03/4/2008 | 5,1700 | 0,00% | 5,2800 | 5,2800 | 5,1700 | 1.723 | ,00 |
| 02/4/2008 | 5,1700 | 0,00% | 5,2800 | 5,3900 | 5,1700 | 7.771 | ,00 |
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.% |
|---|