| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,9300 €
0,0000 (0,00%)
- Άνοιγμα 0,9300
- Υψηλό 0,9300
- Χαμηλό 0,9300
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 0,8900 | 7,23% | 0,8300 | 0,8900 | 0,8000 | 2.260 | ,00 |
| 17/9/2008 | 0,8300 | 3,75% | 0,8300 | 0,8300 | 0,8300 | 2.600 | ,00 |
| 16/9/2008 | 0,8000 | -3,61% | 0,8300 | 0,9100 | 0,8000 | 4.790 | ,00 |
| 15/9/2008 | 0,8300 | -9,78% | 0,8600 | 0,8600 | 0,8300 | 15.460 | ,00 |
| 12/9/2008 | 0,9200 | 4,55% | 0,8800 | 0,9300 | 0,8800 | 1.330 | ,00 |
| 11/9/2008 | 0,8800 | 0,00% | 0,8500 | 0,8800 | 0,8500 | 1.479 | ,00 |
| 10/9/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 450 | ,00 |
| 09/9/2008 | 0,8800 | 0,00% | 0,8800 | 0,9000 | 0,8600 | 8.914 | ,00 |
| 08/9/2008 | 0,8800 | -5,38% | 0,8900 | 0,8900 | 0,8800 | 4.425 | ,00 |
| 05/9/2008 | 0,9300 | 0,00% | 0,8700 | 0,9400 | 0,8600 | 3.344 | ,00 |
| 04/9/2008 | 0,9300 | 5,68% | 0,9200 | 0,9300 | 0,9200 | 630 | ,00 |
| 03/9/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 1.800 | ,00 |
| 02/9/2008 | 0,8800 | 0,00% | 0,8700 | 0,8800 | 0,8600 | 223 | ,00 |
| 01/9/2008 | 0,8800 | -1,12% | 0,8800 | 0,8800 | 0,8800 | 2.062 | ,00 |
| 29/8/2008 | 0,8900 | -2,20% | 0,8900 | 0,8900 | 0,8900 | 2.314 | ,00 |
| 28/8/2008 | 0,9100 | -2,15% | 0,8800 | 0,9200 | 0,8700 | 2.048 | ,00 |
| 27/8/2008 | 0,9300 | 4,49% | 0,9300 | 0,9300 | 0,9300 | 1 | ,00 |
| 26/8/2008 | 0,8900 | 7,23% | 0,8900 | 0,8900 | 0,8900 | 10 | ,00 |
| 25/8/2008 | 0,8300 | -7,78% | 0,8700 | 0,8900 | 0,8300 | 5.734 | ,00 |
| 22/8/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 21/8/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 20/8/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 3.000 | ,00 |
| 19/8/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 2.000 | ,00 |
| 18/8/2008 | 0,9000 | -5,26% | 0,8600 | 0,9000 | 0,8600 | 639 | ,00 |
| 14/8/2008 | 0,9500 | 5,56% | 0,9500 | 0,9500 | 0,9500 | 1 | ,00 |
| 13/8/2008 | 0,9000 | -1,10% | 0,9500 | 0,9500 | 0,9000 | 1.060 | ,00 |
| 12/8/2008 | 0,9100 | -7,14% | 0,9100 | 0,9100 | 0,9100 | 640 | ,00 |
| 11/8/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 08/8/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 07/8/2008 | 0,9800 | 4,26% | 0,9000 | 0,9800 | 0,9000 | 29 | ,00 |
| 06/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 05/8/2008 | 0,9400 | -4,08% | 0,9000 | 0,9400 | 0,9000 | 1.100 | ,00 |
| 04/8/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1 | ,00 |
| 01/8/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 31/7/2008 | 0,9800 | 7,69% | 0,9800 | 0,9800 | 0,9800 | 70 | ,00 |
| 30/7/2008 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 29/7/2008 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 28/7/2008 | 0,9100 | 0,00% | 0,9900 | 0,9900 | 0,9100 | 730 | ,00 |
| 25/7/2008 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 24/7/2008 | 0,9100 | -8,08% | 0,9900 | 0,9900 | 0,9100 | 140 | ,00 |
| 23/7/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1 | ,00 |
| 22/7/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 21/7/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 18/7/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 100 | ,00 |
| 17/7/2008 | 0,9900 | 3,13% | 0,9800 | 0,9900 | 0,9800 | 1.249 | ,00 |
| 16/7/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 15/7/2008 | 0,9600 | 2,13% | 0,9400 | 0,9600 | 0,9400 | 8.720 | ,00 |
| 14/7/2008 | 0,9400 | 0,00% | 0,9500 | 0,9500 | 0,9400 | 7.109 | ,00 |
| 11/7/2008 | 0,9400 | -2,08% | 0,9600 | 0,9600 | 0,9400 | 2.810 | ,00 |
| 10/7/2008 | 0,9600 | -4,00% | 0,9600 | 0,9600 | 0,9600 | 500 | ,00 |
| 09/7/2008 | 1,0000 | 4,17% | 1,0000 | 1,0000 | 1,0000 | 5 | ,00 |
| 08/7/2008 | 0,9600 | -2,04% | 0,9500 | 0,9600 | 0,9400 | 10.875 | ,00 |
| 07/7/2008 | 0,9800 | -1,01% | 0,9500 | 0,9800 | 0,9500 | 2.060 | ,00 |
| 04/7/2008 | 0,9900 | 6,45% | 0,9300 | 0,9900 | 0,9300 | 5.045 | ,00 |
| 03/7/2008 | 0,9300 | 1,09% | 0,9200 | 0,9400 | 0,9200 | 8.719 | ,00 |
| 02/7/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 01/7/2008 | 0,9200 | -3,16% | 0,9900 | 0,9900 | 0,9200 | 6.034 | ,00 |
| 30/6/2008 | 0,9500 | 0,00% | 0,9900 | 0,9900 | 0,9500 | 3.030 | ,00 |
| 27/6/2008 | 0,9500 | -5,00% | 0,9500 | 0,9500 | 0,9400 | 9.506 | ,00 |
| 26/6/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/6/2008 | 1,0000 | 3,09% | 0,9500 | 1,0000 | 0,9200 | 3.010 | ,00 |
| 24/6/2008 | 0,9700 | 3,19% | 0,9500 | 0,9700 | 0,9500 | 320 | ,00 |
| 23/6/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 20/6/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 19/6/2008 | 0,9400 | -2,08% | 0,9500 | 0,9600 | 0,9400 | 5.000 | ,00 |
| 18/6/2008 | 0,9600 | -4,00% | 0,9600 | 0,9600 | 0,9600 | 1.520 | ,00 |
| 17/6/2008 | 1,0000 | 5,26% | 0,9500 | 1,0000 | 0,9300 | 2.041 | ,00 |
| 13/6/2008 | 0,9500 | 0,00% | 0,9200 | 0,9500 | 0,9200 | 4.931 | ,00 |
| 12/6/2008 | 0,9500 | 0,00% | 1,0000 | 1,0000 | 0,9500 | 525 | ,00 |
| 11/6/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 10/6/2008 | 0,9500 | 0,00% | 0,9200 | 0,9500 | 0,9000 | 2.583 | ,00 |
| 09/6/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 125 | ,00 |
| 06/6/2008 | 0,9500 | -5,00% | 0,9500 | 0,9500 | 0,9500 | 1.042 | ,00 |
| 05/6/2008 | 1,0000 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 2.112 | ,00 |
| 04/6/2008 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9500 | 50 | ,00 |
| 03/6/2008 | 0,9400 | -6,00% | 0,9200 | 1,0100 | 0,9200 | 60 | ,00 |
| 02/6/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.400 | ,00 |
| 30/5/2008 | 1,0000 | -1,96% | 1,0000 | 1,0200 | 1,0000 | 5.068 | ,00 |
| 29/5/2008 | 1,0200 | 6,25% | 1,0500 | 1,0500 | 0,9100 | 1.116 | ,00 |
| 28/5/2008 | 0,9600 | 0,00% | 0,8800 | 0,9600 | 0,8800 | 1.729 | ,00 |
| 27/5/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 30 | ,00 |
| 26/5/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 23/5/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 22/5/2008 | 0,9600 | -5,88% | 0,9500 | 0,9600 | 0,9500 | 2.404 | ,00 |
| 21/5/2008 | 1,0200 | 0,00% | 0,9600 | 1,0200 | 0,9600 | 85 | ,00 |
| 20/5/2008 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 6.140 | ,00 |
| 19/5/2008 | 1,0200 | -1,92% | 0,9800 | 1,0200 | 0,9700 | 1.920 | ,00 |
| 16/5/2008 | 1,0400 | 8,33% | 1,0400 | 1,0400 | 1,0400 | 10 | ,00 |
| 15/5/2008 | 0,9600 | 0,00% | 0,9500 | 0,9700 | 0,9400 | 3.300 | ,00 |
| 14/5/2008 | 0,9600 | -1,03% | 0,9800 | 0,9800 | 0,9500 | 3.300 | ,00 |
| 13/5/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 12/5/2008 | 0,9700 | -3,96% | 0,9600 | 0,9700 | 0,9600 | 971 | ,00 |
| 09/5/2008 | 1,0100 | 1,00% | 1,0500 | 1,0500 | 0,9500 | 2.105 | ,00 |
| 08/5/2008 | 1,0000 | 0,00% | 1,0500 | 1,0500 | 0,9900 | 1.021 | ,00 |
| 07/5/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 06/5/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1 | ,00 |
| 05/5/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 120 | ,00 |
| 02/5/2008 | 1,0000 | -2,91% | 1,0000 | 1,0000 | 1,0000 | 1.307 | ,00 |
| 30/4/2008 | 1,0300 | -2,83% | 0,9600 | 1,0300 | 0,9600 | 973 | ,00 |
| 29/4/2008 | 1,0600 | 8,16% | 1,0600 | 1,0600 | 1,0600 | 100 | ,00 |
| 24/4/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 23/4/2008 | 0,9800 | -4,85% | 1,1000 | 1,1000 | 0,9600 | 246 | ,00 |
| 22/4/2008 | 1,0300 | 5,10% | 0,9800 | 1,0300 | 0,9800 | 410 | ,00 |
| 21/4/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 18/4/2008 | 0,9800 | -2,97% | 1,0000 | 1,0300 | 0,9800 | 430 | ,00 |
| 17/4/2008 | 1,0100 | 5,21% | 1,0000 | 1,0100 | 0,9400 | 566 | ,00 |
| 16/4/2008 | 0,9600 | 0,00% | 1,0300 | 1,0400 | 0,9300 | 10.220 | ,00 |
| 15/4/2008 | 0,9600 | 9,09% | 0,9000 | 0,9600 | 0,9000 | 2.285 | ,00 |
| 14/4/2008 | 0,8800 | -6,38% | 0,8900 | 0,8900 | 0,8800 | 963 | ,00 |
| 11/4/2008 | 0,9400 | -6,93% | 1,0300 | 1,0300 | 0,9400 | 501 | ,00 |
| 10/4/2008 | 1,0100 | 3,06% | 1,0200 | 1,0200 | 1,0100 | 2.100 | ,00 |
| 09/4/2008 | 0,9800 | 0,00% | 1,0300 | 1,0300 | 0,9800 | 1.308 | ,00 |
| 08/4/2008 | 0,9800 | -2,97% | 1,0900 | 1,0900 | 0,9800 | 3.005 | ,00 |
| 07/4/2008 | 1,0100 | 9,78% | 0,9400 | 1,0100 | 0,9400 | 9.450 | ,00 |
| 04/4/2008 | 0,9200 | -6,12% | 0,9800 | 0,9800 | 0,9200 | 22.100 | ,00 |
| 03/4/2008 | 0,9800 | 1,03% | 1,0100 | 1,0100 | 0,9800 | 2.441 | ,00 |
| 02/4/2008 | 0,9700 | -3,00% | 0,9800 | 1,0100 | 0,9600 | 16.712 | ,00 |
| 01/4/2008 | 1,0000 | 2,04% | 0,9800 | 1,0200 | 0,9800 | 8.710 | ,00 |
| 31/3/2008 | 0,9800 | 2,08% | 1,0300 | 1,0300 | 0,9800 | 137 | ,00 |
| 28/3/2008 | 0,9600 | -1,03% | 0,9700 | 1,0200 | 0,9600 | 3.025 | ,00 |
| 27/3/2008 | 0,9700 | 1,04% | 0,9600 | 0,9700 | 0,9500 | 12.093 | ,00 |
| 26/3/2008 | 0,9600 | 0,00% | 0,9700 | 1,0000 | 0,9600 | 4.510 | ,00 |
| 20/3/2008 | 0,9600 | -1,03% | 0,9600 | 0,9900 | 0,9600 | 7.876 | ,00 |
| 19/3/2008 | 0,9700 | -1,02% | 0,9800 | 0,9800 | 0,9700 | 5.600 | ,00 |
| 18/3/2008 | 0,9800 | 1,03% | 0,9700 | 0,9800 | 0,9700 | 6.320 | ,00 |
| 17/3/2008 | 0,9700 | -3,00% | 0,9900 | 0,9900 | 0,9700 | 10.982 | ,00 |
| 14/3/2008 | 1,0000 | 2,04% | 0,9800 | 1,0300 | 0,9800 | 4.043 | ,00 |
| 13/3/2008 | 0,9800 | 1,03% | 0,9800 | 1,0200 | 0,9600 | 12.801 | ,00 |
| 12/3/2008 | 0,9700 | 0,00% | 0,9800 | 0,9800 | 0,9700 | 13.800 | ,00 |
| 11/3/2008 | 0,9700 | -1,02% | 0,9800 | 0,9800 | 0,9700 | 7.182 | ,00 |
| 07/3/2008 | 0,9800 | -2,00% | 0,9800 | 0,9900 | 0,9700 | 8.805 | ,00 |
| 06/3/2008 | 1,0000 | 0,00% | 0,9700 | 1,0000 | 0,9700 | 3.297 | ,00 |
| 03/3/2008 | 1,0000 | 2,04% | 0,9700 | 1,0000 | 0,9700 | 951 | ,00 |
| 29/2/2008 | 0,9800 | -2,00% | 0,9800 | 0,9800 | 0,9800 | 500 | ,00 |
| 28/2/2008 | 1,0000 | -9,91% | 1,0500 | 1,0500 | 1,0000 | 4.700 | ,00 |
| 27/2/2008 | 1,1100 | 5,71% | 1,0300 | 1,1100 | 1,0300 | 3.200 | ,00 |
| 26/2/2008 | 1,0500 | 1,94% | 1,0600 | 1,0600 | 1,0000 | 898 | ,00 |
| 25/2/2008 | 1,0300 | -2,83% | 1,0600 | 1,0800 | 0,9800 | 30.212 | ,00 |
| 22/2/2008 | 1,0600 | 0,00% | 1,0000 | 1,0700 | 1,0000 | 7.023 | ,00 |
| 21/2/2008 | 1,0600 | 2,91% | 1,0000 | 1,0600 | 1,0000 | 1.975 | ,00 |
| 20/2/2008 | 1,0300 | 1,98% | 1,0200 | 1,0300 | 1,0200 | 1.298 | ,00 |
| 19/2/2008 | 1,0100 | 4,12% | 0,9900 | 1,0300 | 0,9900 | 4.813 | ,00 |
| 18/2/2008 | 0,9700 | -3,96% | 1,0000 | 1,0000 | 0,9700 | 2.640 | ,00 |
| 15/2/2008 | 1,0100 | 0,00% | 1,0100 | 1,0300 | 0,9900 | 19.310 | ,00 |
| 14/2/2008 | 1,0100 | 6,32% | 0,9700 | 1,0100 | 0,9700 | 48.620 | ,00 |
| 13/2/2008 | 0,9500 | -5,00% | 1,0000 | 1,0000 | 0,9200 | 114.360 | ,00 |
| 12/2/2008 | 1,0000 | 8,70% | 0,9300 | 1,0000 | 0,9000 | 9.696 | ,00 |
| 11/2/2008 | 0,9200 | -4,17% | 0,9200 | 0,9200 | 0,9200 | 1.000 | ,00 |
| 08/2/2008 | 0,9600 | 1,05% | 0,9900 | 1,0000 | 0,9600 | 1.600 | ,00 |
| 07/2/2008 | 0,9500 | -2,06% | 0,9900 | 1,0000 | 0,9400 | 2.970 | ,00 |
| 06/2/2008 | 0,9700 | 0,00% | 0,9700 | 1,0000 | 0,9200 | 4.239 | ,00 |
| 05/2/2008 | 0,9700 | 3,19% | 0,9600 | 0,9700 | 0,9500 | 6.600 | ,00 |
| 04/2/2008 | 0,9400 | -4,08% | 1,0000 | 1,0000 | 0,9400 | 210 | ,00 |
| 01/2/2008 | 0,9800 | 0,00% | 1,0000 | 1,0000 | 0,9800 | 1.806 | ,00 |
| 31/1/2008 | 0,9800 | -4,85% | 1,0000 | 1,0000 | 0,9400 | 4.298 | ,00 |
| 30/1/2008 | 1,0300 | 4,04% | 1,0300 | 1,0300 | 1,0300 | 5 | ,00 |
| 29/1/2008 | 0,9900 | 0,00% | 0,9300 | 1,0100 | 0,9300 | 3.212 | ,00 |
| 28/1/2008 | 0,9900 | -3,88% | 0,9500 | 0,9900 | 0,9500 | 1.826 | ,00 |
| 25/1/2008 | 1,0300 | 0,98% | 1,0400 | 1,0400 | 0,9800 | 21.315 | ,00 |
| 24/1/2008 | 1,0200 | 5,15% | 0,9800 | 1,0200 | 0,9700 | 1.850 | ,00 |
| 23/1/2008 | 0,9700 | -1,02% | 1,0000 | 1,0000 | 0,9400 | 13.996 | ,00 |
| 22/1/2008 | 0,9800 | -2,00% | 0,9500 | 0,9900 | 0,9100 | 51.290 | ,00 |
| 21/1/2008 | 1,0000 | -4,76% | 0,9600 | 1,1100 | 0,9600 | 2.224 | ,00 |
| 18/1/2008 | 1,0500 | 0,00% | 1,1400 | 1,1400 | 1,0500 | 5.020 | ,00 |
| 17/1/2008 | 1,0500 | 0,00% | 1,0400 | 1,0800 | 1,0400 | 14.900 | ,00 |
| 16/1/2008 | 1,0500 | -0,94% | 1,1300 | 1,1300 | 0,9900 | 17.052 | ,00 |
| 15/1/2008 | 1,0600 | -3,64% | 1,1000 | 1,1000 | 1,0600 | 4.223 | ,00 |
| 14/1/2008 | 1,1000 | -0,90% | 1,0400 | 1,1900 | 1,0400 | 3.044 | ,00 |
| 11/1/2008 | 1,1100 | 3,74% | 1,0400 | 1,1500 | 1,0300 | 9.650 | ,00 |
| 10/1/2008 | 1,0700 | -4,46% | 1,1500 | 1,1700 | 1,0100 | 31.143 | ,00 |
| 09/1/2008 | 1,1200 | -3,45% | 1,2400 | 1,2400 | 1,1200 | 5.935 | ,00 |
| 08/1/2008 | 1,1600 | -7,20% | 1,1700 | 1,1800 | 1,1600 | 3.680 | ,00 |
| 07/1/2008 | 1,2500 | 4,17% | 1,2000 | 1,2500 | 1,1800 | 184 | ,00 |
| 04/1/2008 | 1,2000 | 3,45% | 1,2100 | 1,2100 | 1,1800 | 1.032 | ,00 |
| 03/1/2008 | 1,1600 | -3,33% | 1,1500 | 1,2300 | 1,1500 | 2.128 | ,00 |
| 02/1/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 80 | ,00 |
| 31/12/2007 | 1,2000 | -4,00% | 1,1800 | 1,2000 | 1,1800 | 92 | 109,48 |
| 27/12/2007 | 1,2500 | 4,17% | 1,2000 | 1,2500 | 1,1800 | 1.079 | 1.294,51 |
| 21/12/2007 | 1,2000 | -0,83% | 1,2600 | 1,2600 | 1,2000 | 652 | 812,40 |
| 20/12/2007 | 1,2100 | 1,68% | 1,2000 | 1,2500 | 1,2000 | 2.762 | 3.332,59 |
| 19/12/2007 | 1,1900 | 1,71% | 1,1800 | 1,1900 | 1,1700 | 2.764 | 3.258,50 |
| 18/12/2007 | 1,1700 | 0,00% | 1,1700 | 1,2500 | 1,1600 | 7.660 | 9.031,80 |
| 17/12/2007 | 1,1700 | -2,50% | 1,2100 | 1,2100 | 1,1600 | 4.492 | 5.421,34 |
| 14/12/2007 | 1,2000 | -2,44% | 1,2100 | 1,2300 | 1,2000 | 2.136 | 2.617,70 |
| 13/12/2007 | 1,2300 | 0,00% | 1,2200 | 1,2400 | 1,2200 | 2.837 | 3.475,29 |
| 12/12/2007 | 1,2300 | -0,81% | 1,1800 | 1,2400 | 1,1800 | 5.378 | 6.617,19 |
| 11/12/2007 | 1,2400 | -4,62% | 1,2400 | 1,2500 | 1,2300 | 5.940 | 7.373,09 |
| 10/12/2007 | 1,3000 | 6,56% | 1,2200 | 1,3000 | 1,2200 | 553 | 693,06 |
| 07/12/2007 | 1,2200 | 0,83% | 1,1600 | 1,2200 | 1,1600 | 9.387 | 11.201,10 |
| 06/12/2007 | 1,2100 | 0,83% | 1,1800 | 1,2100 | 1,1800 | 2.737 | 3.303,88 |
| 05/12/2007 | 1,2000 | 1,69% | 1,1900 | 1,2100 | 1,1800 | 4.597 | 5.468,16 |
| 04/12/2007 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1800 | 5.040 | 6.068,80 |
| 03/12/2007 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 2.420 | 2.952,40 |
| 30/11/2007 | 1,2200 | -3,17% | 1,2600 | 1,2600 | 1,2200 | 4.170 | 5.214,20 |
| 29/11/2007 | 1,2600 | 3,28% | 1,2900 | 1,2900 | 1,2600 | 91 | 116,31 |
| 28/11/2007 | 1,2200 | 0,83% | 1,2100 | 1,2400 | 1,1900 | 3.301 | 4.028,89 |
| 27/11/2007 | 1,2100 | -3,20% | 1,2400 | 1,2500 | 1,2100 | 5.970 | 7.274,50 |
| 26/11/2007 | 1,2500 | -3,10% | 1,2500 | 1,2800 | 1,2400 | 1.316 | 164.900,00 |
| 23/11/2007 | 1,2900 | 3,20% | 1,2800 | 1,3000 | 1,2800 | 823 | 1.060,64 |
| 22/11/2007 | 1,2500 | 6,84% | 1,2000 | 1,2500 | 1,1700 | 13.295 | 16.132,55 |
| 21/11/2007 | 1,1700 | -4,88% | 1,2300 | 1,2500 | 1,1500 | 19.275 | 23.382,00 |
| 20/11/2007 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,2300 | 3.679 | 454.757,00 |
| 19/11/2007 | 1,2500 | 0,00% | 1,2500 | 1,2700 | 1,2300 | 7.603 | 9.446,81 |
| 16/11/2007 | 1,2500 | -0,79% | 1,2600 | 1,2800 | 1,2300 | 3.288 | 4.092,00 |
| 15/11/2007 | 1,2600 | -1,56% | 1,2800 | 1,2900 | 1,2600 | 4.590 | 4.850,31 |
| 14/11/2007 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2600 | 1.946 | 2.499,96 |
| 13/11/2007 | 1,2900 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 9.717 | 1.253.502,00 |
| 12/11/2007 | 1,2900 | -0,77% | 1,2900 | 1,3200 | 1,2700 | 5.915 | 7.600,38 |
| 09/11/2007 | 1,3000 | 0,00% | 1,3500 | 1,3500 | 1,3000 | 2.819 | 3.623,40 |
| 08/11/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.476 | 1.918,90 |
| 07/11/2007 | 1,3000 | -4,41% | 1,4000 | 1,4000 | 1,2900 | 649 | 849,40 |
| 06/11/2007 | 1,3600 | 3,82% | 1,3500 | 1,3800 | 1,3200 | 2.328 | 3.147,28 |
| 05/11/2007 | 1,3100 | -3,68% | 1,3100 | 1,3500 | 1,3100 | 56 | 73,63 |
| 02/11/2007 | 1,3600 | -0,73% | 1,3200 | 1,3900 | 1,3200 | 337 | 457,74 |
| 01/11/2007 | 1,3700 | 2,24% | 1,3800 | 1,3800 | 1,3100 | 3.034 | 3.980,70 |
| 31/10/2007 | 1,3400 | -1,47% | 1,3500 | 1,3800 | 1,3000 | 6.612 | 8.755,16 |
| 30/10/2007 | 1,3600 | -2,16% | 1,3900 | 1,4100 | 1,3500 | 6.989 | 9.522,50 |
| 29/10/2007 | 1,3900 | 2,21% | 1,3700 | 1,3900 | 1,3700 | 3.074 | 4.253,64 |
| 26/10/2007 | 1,3600 | -0,73% | 1,3500 | 1,4300 | 1,3500 | 9.123 | 12.842,00 |
| 25/10/2007 | 1,3700 | 0,74% | 1,3700 | 1,4400 | 1,3500 | 15.300 | 21.426,00 |
| 24/10/2007 | 1,3600 | 3,82% | 1,3100 | 1,4000 | 1,3100 | 34.275 | 47.356,60 |
| 23/10/2007 | 1,3100 | 0,77% | 1,3400 | 1,3500 | 1,3000 | 3.872 | 5.114,47 |
| 22/10/2007 | 1,3000 | -3,70% | 1,3000 | 1,3500 | 1,3000 | 913 | 1.217,00 |
| 19/10/2007 | 1,3500 | 0,00% | 1,3000 | 1,3500 | 1,3000 | 3.053 | 3.991,40 |
| 18/10/2007 | 1,3500 | -2,17% | 1,3200 | 1,3500 | 1,2900 | 6.223 | 8.160,00 |
| 17/10/2007 | 1,3800 | 2,22% | 1,3000 | 1,4000 | 1,3000 | 23.000 | 30.216,00 |
| 16/10/2007 | 1,3500 | 3,85% | 1,2800 | 1,3500 | 1,2800 | 2.189 | 2.849,80 |
| 15/10/2007 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 23 | 30,00 |
| 12/10/2007 | 1,3100 | -2,24% | 1,3000 | 1,3100 | 1,3000 | 1.023 | 1.340,07 |
| 11/10/2007 | 1,3400 | 1,52% | 1,3000 | 1,3500 | 1,3000 | 8.819 | 11.679,60 |
| 10/10/2007 | 1,3200 | 0,00% | 1,3300 | 1,3300 | 1,3200 | 2.000 | 2.650,41 |
| 09/10/2007 | 1,3200 | -2,94% | 1,3300 | 1,3700 | 1,3100 | 4.872 | 6.426,00 |
| 08/10/2007 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,3300 | 2.773 | 3.717,00 |
| 05/10/2007 | 1,3700 | 0,74% | 1,3300 | 1,3800 | 1,3300 | 579 | 791,43 |
| 04/10/2007 | 1,3600 | 0,74% | 1,3200 | 1,3700 | 1,3200 | 1.673 | 2.255,00 |
| 03/10/2007 | 1,3500 | 2,27% | 1,3200 | 1,3700 | 1,3200 | 3.867 | 5.213,89 |
| 02/10/2007 | 1,3200 | -0,75% | 1,3000 | 1,3200 | 1,3000 | 3.986 | 5.261,16 |
| 01/10/2007 | 1,3300 | 0,76% | 1,3100 | 1,3500 | 1,3100 | 1.213 | 1.624,44 |
| 28/9/2007 | 1,3200 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 8.000 | 10.645,00 |
| 27/9/2007 | 1,3200 | 0,00% | 1,3000 | 1,3300 | 1,3000 | 1.212 | 1.600,36 |
| 26/9/2007 | 1,3200 | -3,65% | 1,3700 | 1,3700 | 1,3200 | 5.130 | 6.875,00 |
| 25/9/2007 | 1,3700 | 3,01% | 1,3100 | 1,3700 | 1,3000 | 5.010 | 6.624,00 |
| 24/9/2007 | 1,3300 | 0,00% | 1,3000 | 1,3700 | 1,3000 | 4.315 | 5.742,41 |
| 21/9/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3100 | 3.471 | 4.592,63 |
| 20/9/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3200 | 904 | 1.201,00 |
| 19/9/2007 | 1,3300 | 0,76% | 1,3200 | 1,3400 | 1,2300 | 3.657 | 4.376,69 |
| 18/9/2007 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3100 | 2.223 | 2.919,00 |
| 17/9/2007 | 1,3300 | 2,31% | 1,3100 | 1,3300 | 1,3000 | 3.406 | 4.464,60 |
| 14/9/2007 | 1,3000 | 0,78% | 1,3700 | 1,3700 | 1,3000 | 24 | 30,90 |
| 13/9/2007 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2800 | 1.023 | 1.319,00 |
| 12/9/2007 | 1,2800 | -1,54% | 1,3100 | 1,3100 | 1,2800 | 5.800 | 7.460,00 |
| 11/9/2007 | 1,3000 | -0,76% | 1,3100 | 1,3200 | 1,3000 | 4.154 | 5.422,64 |
| 10/9/2007 | 1,3100 | 1,55% | 1,3100 | 1,3100 | 1,3100 | 400 | 524,00 |
| 07/9/2007 | 1,2900 | 0,00% | 1,3200 | 1,3600 | 1,2900 | 7.595 | 9.947,87 |
| 06/9/2007 | 1,2900 | 0,00% | 1,2900 | 1,3100 | 1,2900 | 3.025 | 3.914,00 |
| 05/9/2007 | 1,2900 | -2,27% | 1,3400 | 1,3400 | 1,2900 | 9.616 | 12.614,50 |
| 04/9/2007 | 1,3200 | 0,00% | 1,3000 | 1,3200 | 1,3000 | 8.425 | 8.730,40 |
| 03/9/2007 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3200 | 3.072 | 4.070,04 |
| 31/8/2007 | 1,3500 | 2,27% | 1,3500 | 1,3500 | 1,3500 | 3.500 | 4.725,00 |
| 30/8/2007 | 1,3200 | 0,76% | 1,3200 | 1,3300 | 1,3200 | 1.392 | 1.838,80 |
| 29/8/2007 | 1,3100 | -0,76% | 1,2900 | 1,3100 | 1,2900 | 3.538 | 4.596,00 |
| 28/8/2007 | 1,3200 | -2,94% | 1,3200 | 1,4000 | 1,3200 | 2.355 | 2.479,45 |
| 27/8/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 610 | 830,00 |
| 24/8/2007 | 1,3600 | 0,00% | 1,3300 | 1,3600 | 1,2800 | 6.038 | 7.935,48 |
| 23/8/2007 | 1,3600 | -4,23% | 1,4300 | 1,4300 | 1,3600 | 17.353 | 23.984,46 |
| 22/8/2007 | 1,4200 | 3,65% | 1,4000 | 1,4200 | 1,4000 | 210 | 294,00 |
| 21/8/2007 | 1,3700 | 0,00% | 1,3200 | 1,3700 | 1,3100 | 7.540 | 10.040,00 |
| 20/8/2007 | 1,3700 | 6,20% | 1,3700 | 1,3700 | 1,3200 | 4.400 | 5.966,00 |
| 17/8/2007 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2800 | 8.045 | 10.328,55 |
| 16/8/2007 | 1,3000 | -3,70% | 1,2800 | 1,3200 | 1,2700 | 6.535 | 8.443,26 |
| 14/8/2007 | 1,3500 | 5,47% | 1,3000 | 1,3500 | 1,3000 | 2.876 | 3.797,86 |
| 13/8/2007 | 1,2800 | -0,78% | 1,3000 | 1,3000 | 1,2800 | 10.166 | 13.147,10 |
| 10/8/2007 | 1,2900 | -5,15% | 1,3100 | 1,3400 | 1,2600 | 40.331 | 52.186,85 |
| 09/8/2007 | 1,3600 | -4,90% | 1,4000 | 1,4000 | 1,3600 | 10.190 | 14.021,40 |
| 08/8/2007 | 1,4300 | 2,88% | 1,4800 | 1,4800 | 1,3600 | 3.006 | 4.257,37 |
| 07/8/2007 | 1,3900 | -0,71% | 1,4400 | 1,4400 | 1,3900 | 8.100 | 11.424,50 |
| 06/8/2007 | 1,4000 | -3,45% | 1,4000 | 1,4300 | 1,4000 | 2.330 | 3.272,50 |
| 03/8/2007 | 1,4500 | -0,68% | 1,4700 | 1,4900 | 1,4500 | 4.555 | 6.655,99 |
| 02/8/2007 | 1,4600 | 1,39% | 1,5400 | 1,5400 | 1,4600 | 4.738 | 7.000,12 |
| 01/8/2007 | 1,4400 | -3,36% | 1,4300 | 1,4400 | 1,4300 | 7.729 | 11.097,00 |
| 31/7/2007 | 1,4900 | 6,43% | 1,4200 | 1,5100 | 1,4200 | 1.589 | 2.346,94 |
| 30/7/2007 | 1,4000 | -5,41% | 1,4900 | 1,4900 | 1,4000 | 7.965 | 8.668,53 |
| 27/7/2007 | 1,4800 | -1,99% | 1,4600 | 1,5200 | 1,4600 | 12.530 | 18.532,25 |
| 26/7/2007 | 1,5100 | -5,63% | 1,6000 | 1,6000 | 1,4800 | 22.607 | 31.817,87 |
| 25/7/2007 | 1,6000 | -0,62% | 1,5800 | 1,6200 | 1,5800 | 11.966 | 19.203,48 |
| 24/7/2007 | 1,6100 | -0,62% | 1,6600 | 1,6600 | 1,6000 | 10.717 | 17.162,45 |
| 23/7/2007 | 1,6200 | 0,00% | 1,6100 | 1,6200 | 1,6100 | 11.645 | 18.825,95 |
| 20/7/2007 | 1,6200 | 0,62% | 1,6100 | 1,6800 | 1,6100 | 11.869 | 18.903,23 |
| 19/7/2007 | 1,6100 | 0,00% | 1,6100 | 1,6500 | 1,5600 | 18.974 | 30.480,39 |
| 18/7/2007 | 1,6100 | -4,17% | 1,6200 | 1,6600 | 1,6100 | 8.505 | 13.832,59 |
| 17/7/2007 | 1,6800 | 0,60% | 1,6200 | 1,6800 | 1,6200 | 3.009 | 4.966,76 |
| 16/7/2007 | 1,6700 | 1,21% | 1,6300 | 1,6800 | 1,6300 | 3.653 | 3.595,40 |
| 13/7/2007 | 1,6500 | -0,60% | 1,6600 | 1,7000 | 1,6400 | 10.043 | 14.720,30 |
| 12/7/2007 | 1,6600 | 2,47% | 1,6200 | 1,6700 | 1,6200 | 14.344 | 23.288,07 |
| 11/7/2007 | 1,6200 | 0,00% | 1,6200 | 1,6400 | 1,6100 | 15.023 | 21.156,66 |
| 10/7/2007 | 1,6200 | -4,14% | 1,7300 | 1,7300 | 1,6200 | 8.344 | 11.857,01 |
| 09/7/2007 | 1,6900 | 1,20% | 1,7000 | 1,7400 | 1,6700 | 37.827 | 64.772,31 |
| 06/7/2007 | 1,6700 | 0,00% | 1,6900 | 1,7100 | 1,6500 | 29.046 | 48.493,58 |
| 05/7/2007 | 1,6700 | -1,76% | 1,7000 | 1,7400 | 1,6500 | 25.132 | 42.580,67 |
| 04/7/2007 | 1,7000 | 0,00% | 1,5900 | 1,7400 | 1,5900 | 63.382 | 107.819,99 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|