| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΕΚΔΟΤΙΚΟΣ ΟΡΓΑΝΙΣΜΟΣ ΛΙΒΑΝΗ Α.Β.Ε. (ΛΙΒΑΝ)
0,1250 €
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 |
|---|---|---|---|---|---|---|---|
| 21/11/2008 | 1,1700 | -2,50% | 1,1700 | 1,1700 | 1,1700 | 2.167 | ,00 |
| 20/11/2008 | 1,2000 | 5,26% | 1,1700 | 1,2000 | 1,1700 | 50 | ,00 |
| 19/11/2008 | 1,1400 | 0,00% | 1,1700 | 1,1700 | 1,1400 | 2.885 | ,00 |
| 18/11/2008 | 1,1400 | -5,00% | 1,1700 | 1,1700 | 1,1400 | 7.000 | ,00 |
| 17/11/2008 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1400 | 2.129 | ,00 |
| 14/11/2008 | 1,2000 | -2,44% | 1,2900 | 1,2900 | 1,2000 | 1.360 | ,00 |
| 13/11/2008 | 1,2300 | 5,13% | 1,1700 | 1,2300 | 1,1700 | 4.974 | ,00 |
| 12/11/2008 | 1,1700 | 0,00% | 1,2000 | 1,2000 | 1,1700 | 910 | ,00 |
| 11/11/2008 | 1,1700 | -7,14% | 1,2600 | 1,2600 | 1,1700 | 5.417 | ,00 |
| 10/11/2008 | 1,2600 | 5,00% | 1,2600 | 1,2900 | 1,2300 | 2.710 | ,00 |
| 07/11/2008 | 1,2000 | 0,00% | 1,2000 | 1,2300 | 1,1700 | 5.367 | ,00 |
| 06/11/2008 | 1,2000 | -9,09% | 1,2600 | 1,2600 | 1,1700 | 14.563 | ,00 |
| 05/11/2008 | 1,3200 | -6,38% | 1,4700 | 1,4700 | 1,3200 | 15.460 | ,00 |
| 04/11/2008 | 1,4100 | 6,82% | 1,3500 | 1,4400 | 1,3500 | 4.510 | ,00 |
| 03/11/2008 | 1,3200 | 10,00% | 1,2900 | 1,3800 | 1,2600 | 7.050 | ,00 |
| 31/10/2008 | 1,2000 | 2,56% | 1,2000 | 1,2300 | 1,1700 | 4.083 | ,00 |
| 30/10/2008 | 1,1700 | 8,33% | 1,1700 | 1,2000 | 1,1100 | 9.240 | ,00 |
| 29/10/2008 | 1,0800 | 12,50% | 1,0500 | 1,1100 | 1,0500 | 8.502 | ,00 |
| 27/10/2008 | 0,9600 | 0,00% | 0,9600 | 0,9900 | 0,8700 | 39.272 | ,00 |
| 24/10/2008 | 0,9600 | -13,51% | 1,0500 | 1,0800 | 0,9300 | 51.807 | ,00 |
| 23/10/2008 | 1,1100 | -5,13% | 1,1700 | 1,1700 | 1,1100 | 20.905 | ,00 |
| 22/10/2008 | 1,1700 | -9,30% | 1,2300 | 1,2900 | 1,1700 | 15.740 | ,00 |
| 21/10/2008 | 1,2900 | -2,27% | 1,3500 | 1,3500 | 1,2900 | 7.010 | ,00 |
| 20/10/2008 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3200 | 5.017 | ,00 |
| 17/10/2008 | 1,3500 | -4,26% | 1,4400 | 1,4400 | 1,3500 | 4.903 | ,00 |
| 16/10/2008 | 1,4100 | -6,00% | 1,5000 | 1,5000 | 1,3500 | 16.490 | ,00 |
| 15/10/2008 | 1,5000 | -5,66% | 1,5900 | 1,6200 | 1,4700 | 1.097 | ,00 |
| 14/10/2008 | 1,5900 | 1,92% | 1,6500 | 1,6500 | 1,5600 | 8.153 | ,00 |
| 13/10/2008 | 1,5600 | 10,64% | 1,5000 | 1,5900 | 1,5000 | 3.333 | ,00 |
| 10/10/2008 | 1,4100 | -2,08% | 1,3500 | 1,4400 | 1,3500 | 4.217 | ,00 |
| 09/10/2008 | 1,4400 | 4,35% | 1,3800 | 1,4700 | 1,3800 | 4.403 | ,00 |
| 08/10/2008 | 1,3800 | -4,17% | 1,3500 | 1,4400 | 1,3200 | 10.238 | ,00 |
| 07/10/2008 | 1,4400 | 2,13% | 1,4100 | 1,4700 | 1,4100 | 8.522 | ,00 |
| 06/10/2008 | 1,4100 | -12,96% | 1,5300 | 1,5300 | 1,3800 | 10.893 | ,00 |
| 03/10/2008 | 1,6200 | 3,85% | 1,5300 | 1,6200 | 1,5000 | 2.200 | ,00 |
| 02/10/2008 | 1,5600 | -1,89% | 1,6200 | 1,6200 | 1,5300 | 2.157 | ,00 |
| 01/10/2008 | 1,5900 | 1,92% | 1,5900 | 1,6500 | 1,5600 | 3.087 | ,00 |
| 30/9/2008 | 1,5600 | -1,89% | 1,5000 | 1,6200 | 1,4700 | 20.138 | ,00 |
| 29/9/2008 | 1,5900 | -5,36% | 1,6500 | 1,7400 | 1,5600 | 12.073 | ,00 |
| 26/9/2008 | 1,6800 | 1,82% | 1,6800 | 1,7100 | 1,6800 | 4.227 | ,00 |
| 25/9/2008 | 1,6500 | 0,00% | 1,6500 | 1,7400 | 1,6200 | 8.152 | ,00 |
| 24/9/2008 | 1,6500 | 3,77% | 1,6200 | 1,6800 | 1,5900 | 5.053 | ,00 |
| 23/9/2008 | 1,5900 | 0,00% | 1,5300 | 1,5900 | 1,5300 | 5.813 | ,00 |
| 22/9/2008 | 1,5900 | -1,85% | 1,6200 | 1,6200 | 1,5600 | 11.312 | ,00 |
| 19/9/2008 | 1,6200 | 5,88% | 1,6200 | 1,6500 | 1,5900 | 15.109 | ,00 |
| 18/9/2008 | 1,5300 | 0,00% | 1,4400 | 1,5300 | 1,4400 | 8.920 | ,00 |
| 17/9/2008 | 1,5300 | 4,08% | 1,5300 | 1,5600 | 1,5000 | 20.463 | ,00 |
| 16/9/2008 | 1,4700 | -7,55% | 1,5300 | 1,5900 | 1,4700 | 23.630 | ,00 |
| 15/9/2008 | 1,5900 | -11,67% | 1,7100 | 1,7400 | 1,5600 | 18.166 | ,00 |
| 12/9/2008 | 1,8000 | -4,76% | 1,8900 | 1,8900 | 1,8000 | 3.217 | ,00 |
| 11/9/2008 | 1,8900 | -1,56% | 1,9500 | 1,9800 | 1,8600 | 5.993 | ,00 |
| 10/9/2008 | 1,9200 | -5,88% | 2,0100 | 2,0100 | 1,8900 | 7.648 | ,00 |
| 09/9/2008 | 2,0400 | -1,45% | 2,0700 | 2,1000 | 2,0100 | 4.730 | ,00 |
| 08/9/2008 | 2,0700 | 6,15% | 2,0400 | 2,0700 | 1,9800 | 3.357 | ,00 |
| 05/9/2008 | 1,9500 | -2,99% | 1,9500 | 2,0100 | 1,9200 | 2.265 | ,00 |
| 04/9/2008 | 2,0100 | -2,90% | 2,0700 | 2,0700 | 1,9800 | 5.272 | ,00 |
| 03/9/2008 | 2,0700 | 0,00% | 2,0400 | 2,1000 | 2,0100 | 2.172 | ,00 |
| 02/9/2008 | 2,0700 | 1,47% | 2,0700 | 2,1300 | 2,0400 | 5.491 | ,00 |
| 01/9/2008 | 2,0400 | -2,86% | 2,0700 | 2,1000 | 2,0400 | 733 | ,00 |
| 29/8/2008 | 2,1000 | -2,78% | 2,1600 | 2,1600 | 2,0700 | 5.680 | ,00 |
| 28/8/2008 | 2,1600 | -2,70% | 2,1900 | 2,1900 | 2,1600 | 361 | ,00 |
| 27/8/2008 | 2,2200 | -2,63% | 2,2200 | 2,2200 | 2,1900 | 2.413 | ,00 |
| 26/8/2008 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,1600 | 6.425 | ,00 |
| 25/8/2008 | 2,2800 | 0,00% | 2,3100 | 2,3700 | 2,2500 | 2.590 | ,00 |
| 22/8/2008 | 2,2800 | 1,33% | 2,2200 | 2,3400 | 2,1900 | 1.020 | ,00 |
| 21/8/2008 | 2,2500 | -1,32% | 2,4600 | 2,4600 | 2,2200 | 1.033 | ,00 |
| 20/8/2008 | 2,2800 | -2,56% | 2,3700 | 2,4000 | 2,2800 | 3.853 | ,00 |
| 19/8/2008 | 2,3400 | -6,02% | 2,4900 | 2,4900 | 2,3400 | 13.687 | ,00 |
| 18/8/2008 | 2,4900 | 3,75% | 2,4300 | 2,5200 | 2,1900 | 43.568 | ,00 |
| 14/8/2008 | 2,4000 | 8,11% | 2,2500 | 2,4300 | 2,2500 | 27.295 | ,00 |
| 13/8/2008 | 2,2200 | 5,71% | 2,1000 | 2,2500 | 2,1000 | 21.724 | ,00 |
| 12/8/2008 | 2,1000 | 1,45% | 2,0400 | 2,1300 | 2,0400 | 4.088 | ,00 |
| 11/8/2008 | 2,0700 | 2,99% | 2,0400 | 2,1300 | 2,0100 | 6.968 | ,00 |
| 08/8/2008 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 1,9800 | 2.833 | ,00 |
| 07/8/2008 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 1.700 | ,00 |
| 06/8/2008 | 2,0100 | 0,00% | 2,0400 | 2,0400 | 1,9800 | 3.930 | ,00 |
| 05/8/2008 | 2,0100 | 3,08% | 1,9500 | 2,0100 | 1,8900 | 6.606 | ,00 |
| 04/8/2008 | 1,9500 | 0,00% | 1,9200 | 1,9800 | 1,9200 | 7.087 | ,00 |
| 01/8/2008 | 1,9500 | -1,52% | 1,9800 | 1,9800 | 1,9500 | 563 | ,00 |
| 31/7/2008 | 1,9800 | 0,00% | 1,9500 | 2,0100 | 1,9500 | 6.767 | ,00 |
| 30/7/2008 | 1,9800 | 4,76% | 1,9200 | 1,9800 | 1,9200 | 5.407 | ,00 |
| 29/7/2008 | 1,8900 | 3,28% | 1,8000 | 1,8900 | 1,8000 | 15.512 | ,00 |
| 28/7/2008 | 1,8300 | -1,61% | 1,8600 | 1,9200 | 1,8300 | 7.467 | ,00 |
| 25/7/2008 | 1,8600 | -4,62% | 1,8900 | 1,8900 | 1,8600 | 2.093 | ,00 |
| 24/7/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9200 | 1.791 | ,00 |
| 23/7/2008 | 1,9500 | 1,56% | 1,9500 | 2,0100 | 1,9500 | 10.833 | ,00 |
| 22/7/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,8600 | 6.300 | ,00 |
| 21/7/2008 | 1,9200 | 3,23% | 1,8300 | 1,9200 | 1,8300 | 17.323 | ,00 |
| 18/7/2008 | 1,8600 | 0,00% | 1,8900 | 1,8900 | 1,8300 | 9.120 | ,00 |
| 17/7/2008 | 1,8600 | 1,64% | 1,8900 | 1,9200 | 1,8600 | 10.643 | ,00 |
| 16/7/2008 | 1,8300 | 0,00% | 1,8600 | 1,8600 | 1,8000 | 11.483 | ,00 |
| 15/7/2008 | 1,8300 | -8,96% | 1,9500 | 1,9500 | 1,8300 | 7.975 | ,00 |
| 14/7/2008 | 2,0100 | 1,52% | 2,0100 | 2,0400 | 2,0100 | 2.667 | ,00 |
| 11/7/2008 | 1,9800 | -4,35% | 2,0700 | 2,0700 | 1,9800 | 2.917 | ,00 |
| 10/7/2008 | 2,0700 | -1,43% | 2,0400 | 2,1300 | 2,0100 | 5.921 | ,00 |
| 09/7/2008 | 2,1000 | 6,06% | 2,0100 | 2,1000 | 2,0100 | 10.229 | ,00 |
| 08/7/2008 | 1,9800 | 0,00% | 1,9200 | 2,0100 | 1,8600 | 28.989 | ,00 |
| 07/7/2008 | 1,9800 | 1,54% | 2,0100 | 2,0100 | 1,9200 | 9.218 | ,00 |
| 04/7/2008 | 1,9500 | 0,00% | 2,0100 | 2,0400 | 1,9200 | 12.900 | ,00 |
| 03/7/2008 | 1,9500 | 0,00% | 1,9200 | 2,0100 | 1,8300 | 37.722 | ,00 |
| 02/7/2008 | 1,9500 | -7,14% | 2,1000 | 2,1600 | 1,9500 | 19.077 | ,00 |
| 01/7/2008 | 2,1000 | -5,41% | 2,1300 | 2,1600 | 2,0100 | 14.573 | ,00 |
| 30/6/2008 | 2,2200 | 2,78% | 2,1300 | 2,2200 | 2,0700 | 40.632 | ,00 |
| 27/6/2008 | 2,1600 | -2,70% | 2,1300 | 2,1600 | 2,1000 | 15.568 | ,00 |
| 26/6/2008 | 2,2200 | -3,90% | 2,3100 | 2,3100 | 2,2200 | 21.825 | ,00 |
| 25/6/2008 | 2,3100 | 2,67% | 2,2800 | 2,3400 | 2,2800 | 6.303 | ,00 |
| 24/6/2008 | 2,2500 | -1,32% | 2,2800 | 2,3400 | 2,2200 | 11.402 | ,00 |
| 23/6/2008 | 2,2800 | -2,56% | 2,3400 | 2,3400 | 2,2500 | 12.349 | ,00 |
| 20/6/2008 | 2,3400 | -1,27% | 2,4000 | 2,4000 | 2,3400 | 8.538 | ,00 |
| 19/6/2008 | 2,3700 | 0,00% | 2,2800 | 2,4000 | 2,2800 | 5.736 | ,00 |
| 18/6/2008 | 2,3700 | -2,47% | 2,4000 | 2,4000 | 2,3400 | 6.298 | ,00 |
| 17/6/2008 | 2,4300 | 3,85% | 2,3700 | 2,4300 | 2,3100 | 8.737 | ,00 |
| 13/6/2008 | 2,3400 | -1,27% | 2,3700 | 2,3700 | 2,3100 | 17.462 | ,00 |
| 12/6/2008 | 2,3700 | 0,00% | 2,3700 | 2,4000 | 2,3400 | 9.479 | ,00 |
| 11/6/2008 | 2,3700 | -2,47% | 2,4900 | 2,5200 | 2,3700 | 13.661 | ,00 |
| 10/6/2008 | 2,4300 | 0,00% | 2,4300 | 2,4900 | 2,4300 | 13.051 | ,00 |
| 09/6/2008 | 2,4300 | -4,71% | 2,4300 | 2,5200 | 2,4300 | 38.600 | ,00 |
| 06/6/2008 | 2,5500 | -1,16% | 2,6400 | 2,6400 | 2,5200 | 5.558 | ,00 |
| 05/6/2008 | 2,5800 | 1,18% | 2,6100 | 2,6100 | 2,5500 | 2.787 | ,00 |
| 04/6/2008 | 2,5500 | -2,30% | 2,6100 | 2,6700 | 2,5500 | 7.771 | ,00 |
| 03/6/2008 | 2,6100 | 3,57% | 2,5500 | 2,7000 | 2,5500 | 22.737 | ,00 |
| 02/6/2008 | 2,5200 | -2,33% | 2,5800 | 2,6100 | 2,5200 | 10.752 | ,00 |
| 30/5/2008 | 2,5800 | 2,38% | 2,5500 | 2,5800 | 2,4900 | 18.463 | ,00 |
| 29/5/2008 | 2,5200 | 3,70% | 2,4300 | 2,6100 | 2,4300 | 29.557 | ,00 |
| 28/5/2008 | 2,4300 | -4,71% | 2,6100 | 2,6400 | 2,4000 | 46.694 | ,00 |
| 27/5/2008 | 2,5500 | -4,49% | 2,6400 | 2,7000 | 2,5500 | 9.383 | ,00 |
| 26/5/2008 | 2,6700 | -2,20% | 2,6700 | 2,7300 | 2,6400 | 12.145 | ,00 |
| 23/5/2008 | 2,7300 | 0,00% | 2,7300 | 2,7900 | 2,7000 | 32.261 | ,00 |
| 22/5/2008 | 2,7300 | 0,00% | 2,7300 | 2,7900 | 2,6700 | 15.768 | ,00 |
| 21/5/2008 | 2,7300 | 1,11% | 2,7300 | 2,8200 | 2,6400 | 21.485 | ,00 |
| 20/5/2008 | 2,7000 | -4,26% | 2,8200 | 2,8800 | 2,6700 | 24.960 | ,00 |
| 19/5/2008 | 2,8200 | 1,08% | 2,8200 | 2,9400 | 2,7900 | 33.945 | ,00 |
| 16/5/2008 | 2,7900 | 1,09% | 2,7900 | 2,8800 | 2,7600 | 24.103 | ,00 |
| 15/5/2008 | 2,7600 | -1,08% | 2,7600 | 2,7900 | 2,7000 | 34.087 | ,00 |
| 14/5/2008 | 2,7900 | -3,13% | 2,8800 | 2,9400 | 2,7900 | 42.884 | ,00 |
| 13/5/2008 | 2,8800 | -2,04% | 2,9400 | 3,0600 | 2,8500 | 75.137 | ,00 |
| 12/5/2008 | 2,9400 | -2,97% | 2,9400 | 3,0000 | 2,8800 | 33.579 | ,00 |
| 09/5/2008 | 3,0300 | -2,88% | 3,1500 | 3,1500 | 3,0000 | 33.132 | ,00 |
| 08/5/2008 | 3,1200 | -0,95% | 3,1200 | 3,2700 | 3,0600 | 50.310 | ,00 |
| 07/5/2008 | 3,1500 | 0,00% | 3,1800 | 3,2700 | 3,1200 | 81.439 | ,00 |
| 06/5/2008 | 3,1500 | 9,38% | 2,9100 | 3,1500 | 2,8800 | 159.712 | ,00 |
| 05/5/2008 | 2,8800 | -5,88% | 3,1500 | 3,1800 | 2,8500 | 111.508 | ,00 |
| 02/5/2008 | 3,0600 | 20,00% | 2,6100 | 3,0600 | 2,6100 | 156.710 | ,00 |
| 30/4/2008 | 2,5500 | 2,41% | 2,4900 | 2,6100 | 2,4600 | 36.304 | ,00 |
| 29/4/2008 | 2,4900 | -1,19% | 2,5200 | 2,5800 | 2,4900 | 15.229 | ,00 |
| 24/4/2008 | 2,5200 | 2,44% | 2,4600 | 2,5200 | 2,4300 | 24.905 | ,00 |
| 23/4/2008 | 2,4600 | 0,00% | 2,4300 | 2,5200 | 2,4300 | 24.597 | ,00 |
| 22/4/2008 | 2,4600 | -1,20% | 2,4600 | 2,5200 | 2,4300 | 25.571 | ,00 |
| 21/4/2008 | 2,4900 | -1,19% | 2,5500 | 2,6100 | 2,4600 | 38.803 | ,00 |
| 18/4/2008 | 2,5200 | 5,00% | 2,4300 | 2,5500 | 2,4000 | 26.231 | ,00 |
| 17/4/2008 | 2,4000 | -1,23% | 2,4900 | 2,5200 | 2,3400 | 33.890 | ,00 |
| 16/4/2008 | 2,4300 | 3,85% | 2,3700 | 2,4900 | 2,3700 | 41.405 | ,00 |
| 15/4/2008 | 2,3400 | 2,63% | 2,3100 | 2,3400 | 2,2500 | 35.534 | ,00 |
| 14/4/2008 | 2,2800 | -3,80% | 2,3100 | 2,3700 | 2,2500 | 21.408 | ,00 |
| 11/4/2008 | 2,3700 | -3,66% | 2,5200 | 2,5500 | 2,3400 | 51.019 | ,00 |
| 10/4/2008 | 2,4600 | -2,38% | 2,5200 | 2,5500 | 2,4600 | 38.733 | ,00 |
| 09/4/2008 | 2,5200 | -1,18% | 2,4900 | 2,6100 | 2,4900 | 34.975 | ,00 |
| 08/4/2008 | 2,5500 | -2,30% | 2,6100 | 2,6100 | 2,4300 | 65.106 | ,00 |
| 07/4/2008 | 2,6100 | 0,00% | 2,6400 | 2,7000 | 2,5800 | 27.441 | ,00 |
| 04/4/2008 | 2,6100 | 3,57% | 2,5200 | 2,7300 | 2,5200 | 50.924 | ,00 |
| 03/4/2008 | 2,5200 | -6,67% | 2,6700 | 2,7900 | 2,4900 | 69.836 | ,00 |
| 02/4/2008 | 2,7000 | 3,45% | 2,7300 | 3,0300 | 2,5800 | 228.213 | ,00 |
| 01/4/2008 | 2,6100 | 19,18% | 2,2200 | 2,6100 | 2,1000 | 161.071 | ,00 |
| 31/3/2008 | 2,1900 | -8,75% | 2,3100 | 2,3100 | 2,1900 | 69.348 | ,00 |
| 28/3/2008 | 2,4000 | -4,76% | 2,4600 | 2,5500 | 2,2800 | 85.114 | ,00 |
| 27/3/2008 | 2,5200 | 0,00% | 2,5500 | 2,6700 | 2,4000 | 61.658 | ,00 |
| 26/3/2008 | 2,5200 | 6,33% | 2,4600 | 2,7000 | 2,4600 | 76.126 | ,00 |
| 20/3/2008 | 2,3700 | -15,96% | 2,7300 | 2,8200 | 2,2800 | 180.388 | ,00 |
| 19/3/2008 | 2,8200 | -6,93% | 3,1500 | 3,3000 | 2,7300 | 240.539 | ,00 |
| 18/3/2008 | 3,0300 | -15,13% | 3,2700 | 3,4800 | 2,9100 | 327.649 | ,00 |
| 17/3/2008 | 3,5700 | -19,59% | 4,0200 | 4,0200 | 3,5700 | 156.190 | ,00 |
| 14/3/2008 | 4,4400 | -19,57% | 4,9800 | 4,9800 | 4,4400 | 157.376 | ,00 |
| 13/3/2008 | 5,5200 | -19,65% | 6,6600 | 6,6600 | 5,5200 | 8.250 | ,00 |
| 12/3/2008 | 6,8700 | -2,55% | 7,0200 | 7,0800 | 6,7500 | 2.867 | ,00 |
| 11/3/2008 | 7,0500 | 0,00% | 6,8700 | 7,0500 | 6,8700 | 3.633 | ,00 |
| 07/3/2008 | 7,0500 | 0,00% | 6,9300 | 7,0500 | 6,9000 | 16.618 | ,00 |
| 06/3/2008 | 7,0500 | -0,84% | 6,9000 | 7,0500 | 6,9000 | 32.919 | ,00 |
| 03/3/2008 | 7,1100 | -0,84% | 7,1400 | 7,1400 | 6,9600 | 10.827 | ,00 |
| 29/2/2008 | 7,1700 | 0,84% | 7,1400 | 7,1700 | 7,1100 | 3.470 | ,00 |
| 28/2/2008 | 7,1100 | -0,84% | 7,0800 | 7,1700 | 6,9900 | 38.667 | ,00 |
| 27/2/2008 | 7,1700 | 0,00% | 7,0200 | 7,1700 | 7,0200 | 4.240 | ,00 |
| 26/2/2008 | 7,1700 | 0,00% | 7,1400 | 7,1700 | 7,1400 | 1.083 | ,00 |
| 25/2/2008 | 7,1700 | -0,83% | 7,2000 | 7,2900 | 7,1100 | 19.829 | ,00 |
| 22/2/2008 | 7,2300 | 0,00% | 7,1400 | 7,2300 | 7,1100 | 1.283 | ,00 |
| 21/2/2008 | 7,2300 | 1,69% | 7,1100 | 7,2600 | 7,1100 | 8.633 | ,00 |
| 20/2/2008 | 7,1100 | 0,00% | 7,1100 | 7,1400 | 7,0200 | 108.050 | ,00 |
| 19/2/2008 | 7,1100 | -3,27% | 7,2000 | 7,2300 | 7,1100 | 3.450 | ,00 |
| 18/2/2008 | 7,3500 | 1,24% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/2/2008 | 7,2600 | 0,00% | 7,2000 | 7,2600 | 7,1400 | 3.334 | ,00 |
| 14/2/2008 | 7,2600 | 0,00% | 7,2000 | 7,2600 | 7,1700 | 5.400 | ,00 |
| 13/2/2008 | 7,2600 | 0,00% | 7,1700 | 7,2600 | 7,1700 | 8.650 | ,00 |
| 12/2/2008 | 7,2600 | 0,00% | 7,0500 | 7,2600 | 7,0500 | 7.233 | ,00 |
| 11/2/2008 | 7,2600 | 0,00% | 7,2000 | 7,2600 | 7,2000 | 4.467 | ,00 |
| 08/2/2008 | 7,2600 | 0,41% | 7,2000 | 7,3200 | 7,2000 | 16.097 | ,00 |
| 07/2/2008 | 7,2300 | -0,41% | 7,2000 | 7,2900 | 7,1100 | 4.867 | ,00 |
| 06/2/2008 | 7,2600 | 0,00% | 7,2000 | 7,2900 | 7,1400 | 4.994 | ,00 |
| 05/2/2008 | 7,2600 | -0,82% | 7,3200 | 7,3200 | 7,1700 | 5.050 | ,00 |
| 04/2/2008 | 7,3200 | 0,41% | 7,2300 | 7,3200 | 7,2300 | 777 | ,00 |
| 01/2/2008 | 7,2900 | 0,00% | 7,3800 | 7,3800 | 7,2600 | 12.467 | ,00 |
| 31/1/2008 | 7,2900 | -0,41% | 7,3200 | 7,3200 | 7,1700 | 7.484 | ,00 |
| 30/1/2008 | 7,3200 | -0,41% | 7,2600 | 7,3200 | 7,2000 | 1.217 | ,00 |
| 29/1/2008 | 7,3500 | -1,21% | 7,4100 | 7,4100 | 7,2300 | 17.506 | ,00 |
| 28/1/2008 | 7,4400 | 1,64% | 7,2900 | 7,4400 | 7,2900 | 23.500 | ,00 |
| 25/1/2008 | 7,3200 | 0,83% | 7,4100 | 7,4100 | 7,2600 | 4.963 | ,00 |
| 24/1/2008 | 7,2600 | -0,82% | 7,3200 | 7,3200 | 7,2000 | 6.918 | ,00 |
| 23/1/2008 | 7,3200 | -1,21% | 7,3500 | 7,3500 | 7,1700 | 16.722 | ,00 |
| 22/1/2008 | 7,4100 | 0,00% | 7,2300 | 7,4100 | 7,2000 | 42.467 | ,00 |
| 21/1/2008 | 7,4100 | -0,40% | 7,3800 | 7,4100 | 7,2000 | 45.806 | ,00 |
| 18/1/2008 | 7,4400 | 0,00% | 7,2600 | 7,5600 | 7,2600 | 35.954 | ,00 |
| 17/1/2008 | 7,4400 | 0,81% | 7,2900 | 7,4700 | 7,2000 | 11.184 | ,00 |
| 16/1/2008 | 7,3800 | 0,00% | 7,1400 | 7,5000 | 7,1400 | 88.750 | ,00 |
| 15/1/2008 | 7,3800 | -4,28% | 7,6200 | 7,6200 | 7,3200 | 39.260 | ,00 |
| 14/1/2008 | 7,7100 | 0,39% | 7,5000 | 7,7400 | 7,4700 | 14.570 | ,00 |
| 11/1/2008 | 7,6800 | -0,39% | 7,6500 | 7,7100 | 7,4700 | 8.157 | ,00 |
| 10/1/2008 | 7,7100 | 0,78% | 7,5900 | 7,7100 | 7,5000 | 12.935 | ,00 |
| 09/1/2008 | 7,6500 | -1,16% | 7,5600 | 7,6500 | 7,5300 | 2.617 | ,00 |
| 08/1/2008 | 7,7400 | -0,39% | 7,6200 | 7,7700 | 7,5600 | 53.329 | ,00 |
| 07/1/2008 | 7,7700 | -1,52% | 7,5900 | 7,8300 | 7,5900 | 48.450 | ,00 |
| 04/1/2008 | 7,8900 | 1,15% | 7,6800 | 7,8900 | 7,5900 | 2.785 | ,00 |
| 03/1/2008 | 7,8000 | 0,39% | 7,7400 | 7,9500 | 7,6800 | 14.979 | ,00 |
| 02/1/2008 | 7,7700 | 2,78% | 7,5000 | 7,8000 | 7,4400 | 18.656 | ,00 |
| 31/12/2007 | 7,5600 | 0,80% | 7,5000 | 7,5600 | 7,4400 | 6.500 | 48.661,44 |
| 28/12/2007 | 7,5000 | 6,84% | 7,6200 | 7,6200 | 7,3500 | 19.353 | 144.674,34 |
| 27/12/2007 | 7,0200 | -1,68% | 6,9000 | 7,1400 | 6,9000 | 12.101 | 100.366,70 |
| 24/12/2007 | 7,1400 | 1,28% | 6,9900 | 7,1400 | 6,9300 | 14.740 | 122.773,39 |
| 21/12/2007 | 7,0500 | -1,67% | 7,1400 | 7,2000 | 6,9000 | 20.542 | 170.118,37 |
| 20/12/2007 | 7,1700 | -0,42% | 7,2000 | 7,2900 | 7,1400 | 9.853 | 83.330,05 |
| 19/12/2007 | 7,2000 | 0,42% | 7,2000 | 7,4100 | 7,1400 | 33.223 | 281.079,53 |
| 18/12/2007 | 7,1700 | -0,42% | 7,2000 | 7,2600 | 7,1700 | 8.199 | 69.210,05 |
| 17/12/2007 | 7,2000 | -0,41% | 7,2000 | 7,2600 | 7,2000 | 13.518 | 114.847,40 |
| 14/12/2007 | 7,2300 | -1,63% | 7,2300 | 7,3500 | 7,2000 | 3.080 | 26.284,60 |
| 13/12/2007 | 7,3500 | 0,41% | 7,2300 | 7,3500 | 7,0800 | 25.087 | 212.043,48 |
| 12/12/2007 | 7,3200 | 1,67% | 7,2600 | 7,3500 | 7,2000 | 35.714 | 306.383,10 |
| 11/12/2007 | 7,2000 | -1,23% | 7,2000 | 7,3800 | 7,2000 | 1.542 | 13.119,70 |
| 10/12/2007 | 7,2900 | 1,25% | 7,2000 | 7,4700 | 7,2000 | 8.323 | 71.209,09 |
| 07/12/2007 | 7,2000 | 0,00% | 7,2000 | 7,2900 | 7,2000 | 15.488 | 131.794,11 |
| 06/12/2007 | 7,2000 | 2,13% | 7,1400 | 7,2900 | 7,1400 | 15.073 | 127.646,43 |
| 05/12/2007 | 7,0500 | 1,73% | 6,8100 | 7,0500 | 6,8100 | 14.885 | 121.824,48 |
| 04/12/2007 | 6,9300 | 0,43% | 6,7800 | 6,9600 | 6,7800 | 6.172 | 49.882,16 |
| 03/12/2007 | 6,9000 | 0,44% | 6,7200 | 7,0200 | 6,7200 | 10.065 | 82.246,55 |
| 30/11/2007 | 6,8700 | 0,44% | 6,7200 | 7,0500 | 6,6600 | 7.383 | 59.691,59 |
| 29/11/2007 | 6,8400 | 0,44% | 6,8100 | 7,0800 | 6,7500 | 2.672 | 21.634,03 |
| 28/11/2007 | 6,8100 | 4,13% | 6,4800 | 6,8400 | 6,4800 | 9.480 | 74.963,51 |
| 27/11/2007 | 6,5400 | -0,46% | 6,4800 | 6,5700 | 6,4800 | 5.165 | 39.617,70 |
| 26/11/2007 | 6,5700 | 0,46% | 6,4800 | 6,6300 | 6,4500 | 15.141 | 117.300,66 |
| 23/11/2007 | 6,5400 | 1,40% | 6,4200 | 6,5700 | 6,3900 | 8.322 | ,00 |
| 22/11/2007 | 6,4500 | -0,46% | 6,4200 | 6,5700 | 6,3600 | 10.297 | 141.925,04 |
| 21/11/2007 | 6,4800 | -0,92% | 6,5100 | 6,6900 | 6,4200 | 14.208 | 108.590,45 |
| 20/11/2007 | 6,5400 | 0,00% | 6,4800 | 6,6000 | 6,4500 | 11.191 | 85.809,01 |
| 19/11/2007 | 6,5400 | 0,93% | 6,4500 | 6,6000 | 6,4200 | 16.639 | 127.280,44 |
| 16/11/2007 | 6,4800 | 0,93% | 6,4800 | 6,5400 | 6,3300 | 5.681 | 42.887,96 |
| 15/11/2007 | 6,4200 | 0,47% | 6,3000 | 6,4500 | 6,2400 | 6.458 | 48.508,14 |
| 14/11/2007 | 6,3900 | 0,47% | 6,3000 | 6,4800 | 6,3000 | 6.147 | 46.215,98 |
| 13/11/2007 | 6,3600 | -0,47% | 6,2400 | 6,4800 | 6,1200 | 14.602 | 108.882,99 |
| 12/11/2007 | 6,3900 | -2,74% | 6,5700 | 6,6000 | 6,3600 | 16.314 | 125.067,95 |
| 09/11/2007 | 6,5700 | 0,00% | 6,5100 | 6,5700 | 6,4500 | 6.403 | 48.854,70 |
| 08/11/2007 | 6,5700 | -1,35% | 6,5700 | 6,5700 | 6,5100 | 5.414 | 41.815,40 |
| 07/11/2007 | 6,6600 | 0,00% | 6,9000 | 6,9000 | 6,5700 | 22.552 | 175.722,72 |
| 06/11/2007 | 6,6600 | -0,89% | 6,6000 | 6,7200 | 6,6000 | 16.491 | 129.240,83 |
| 05/11/2007 | 6,7200 | -0,44% | 6,6600 | 6,7500 | 6,6000 | 20.075 | 157.918,82 |
| 02/11/2007 | 6,7500 | 0,00% | 6,6300 | 6,7800 | 6,5400 | 13.106 | 103.515,63 |
| 01/11/2007 | 6,7500 | -1,32% | 6,7500 | 6,8400 | 6,6000 | 4.944 | 39.057,00 |
| 31/10/2007 | 6,8400 | -0,44% | 6,9300 | 7,0800 | 6,5400 | 21.066 | 167.577,40 |
| 30/10/2007 | 6,8700 | -0,43% | 6,9000 | 6,9300 | 6,7500 | 5.657 | 45.551,30 |
| 29/10/2007 | 6,9000 | -0,86% | 6,9000 | 6,9900 | 6,7500 | 5.973 | 48.241,90 |
| 26/10/2007 | 6,9600 | -0,43% | 7,1100 | 7,1100 | 6,9000 | 1.690 | 13.822,02 |
| 25/10/2007 | 6,9900 | 0,87% | 6,9000 | 7,1700 | 6,8400 | 25.543 | 209.765,02 |
| 24/10/2007 | 6,9300 | -1,70% | 6,9600 | 7,0500 | 6,8700 | 11.540 | 94.332,20 |
| 23/10/2007 | 7,0500 | 3,52% | 6,8100 | 7,0500 | 6,7800 | 17.903 | 144.956,97 |
| 22/10/2007 | 6,8100 | 1,34% | 6,6300 | 6,8100 | 6,6000 | 31.759 | 251.568,86 |
| 19/10/2007 | 6,7200 | 0,00% | 6,6900 | 6,8700 | 6,6900 | 9.965 | 79.342,55 |
| 18/10/2007 | 6,7200 | 0,90% | 6,7500 | 6,8100 | 6,6000 | 35.929 | 283.746,35 |
| 17/10/2007 | 6,6600 | 0,00% | 6,6300 | 6,7500 | 6,5700 | 33.939 | 266.316,20 |
| 16/10/2007 | 6,6600 | -1,33% | 6,6600 | 6,6900 | 6,6000 | 10.797 | 84.414,37 |
| 15/10/2007 | 6,7500 | 0,00% | 6,7500 | 6,7800 | 6,6300 | 11.717 | 92.407,59 |
| 12/10/2007 | 6,7500 | 4,17% | 6,4800 | 6,8100 | 6,2400 | 85.432 | 660.888,25 |
| 11/10/2007 | 6,4800 | 6,40% | 6,0900 | 6,4800 | 6,0900 | 32.974 | 244.050,86 |
| 10/10/2007 | 6,0900 | -0,98% | 6,1500 | 6,1500 | 6,0600 | 5.807 | 41.682,40 |
| 09/10/2007 | 6,1500 | -0,49% | 6,0900 | 6,2400 | 6,0600 | 20.667 | 149.859,46 |
| 08/10/2007 | 6,1800 | 0,00% | 6,1500 | 6,3000 | 6,0900 | 36.523 | 265.588,90 |
| 05/10/2007 | 6,1800 | 0,49% | 6,0900 | 6,1800 | 6,0600 | 5.374 | 38.727,82 |
| 04/10/2007 | 6,1500 | -0,97% | 6,1800 | 6,2100 | 6,1200 | 5.007 | 36.258,85 |
| 03/10/2007 | 6,2100 | 2,99% | 6,0900 | 6,2100 | 6,0300 | 15.431 | 111.900,77 |
| 02/10/2007 | 6,0300 | 0,00% | 5,9700 | 6,1500 | 5,9400 | 14.120 | 100.890,54 |
| 01/10/2007 | 6,0300 | 1,52% | 5,9400 | 6,0600 | 5,9100 | 19.762 | 139.390,69 |
| 28/9/2007 | 5,9400 | 2,06% | 5,7900 | 5,9400 | 5,7900 | 7.076 | 48.666,50 |
| 27/9/2007 | 5,8200 | -1,52% | 5,9400 | 5,9700 | 5,7300 | 22.817 | 156.469,47 |
| 26/9/2007 | 5,9100 | -1,01% | 5,9700 | 6,0000 | 5,8800 | 10.314 | 72.053,25 |
| 25/9/2007 | 5,9700 | 1,53% | 5,8800 | 6,0000 | 5,6700 | 51.624 | 353.290,70 |
| 24/9/2007 | 5,8800 | 3,16% | 5,7900 | 5,8800 | 5,7000 | 32.267 | 219.858,17 |
| 21/9/2007 | 5,7000 | 3,26% | 5,5200 | 5,7600 | 5,4600 | 28.716 | 191.251,07 |
| 20/9/2007 | 5,5200 | 1,66% | 5,4900 | 5,5200 | 5,3400 | 29.677 | 190.230,62 |
| 19/9/2007 | 5,4300 | 5,23% | 5,1600 | 5,4300 | 5,0700 | 44.087 | 276.921,88 |
| 18/9/2007 | 5,1600 | 0,58% | 5,1300 | 5,2200 | 5,1000 | 4.749 | 28.779,66 |
| 17/9/2007 | 5,1300 | -0,58% | 5,1900 | 5,2200 | 5,1000 | 8.200 | 49.627,98 |
| 14/9/2007 | 5,1600 | 1,78% | 5,0700 | 5,1900 | 4,9500 | 17.387 | 104.184,85 |
| 13/9/2007 | 5,0700 | 1,20% | 5,0100 | 5,0700 | 5,0100 | 1.259 | 7.427,30 |
| 12/9/2007 | 5,0100 | -0,60% | 5,0400 | 5,0400 | 5,0100 | 74 | 435,80 |
| 11/9/2007 | 5,0400 | 1,20% | 5,0100 | 5,0700 | 4,9800 | 4.032 | 23.723,60 |
| 10/9/2007 | 4,9800 | 0,00% | 5,0100 | 5,0400 | 4,9200 | 13.812 | 80.401,84 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|