| 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
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
6,1500 €
-0,1500 (-2,38%)
- Άνοιγμα 6,1000
- Υψηλό 6,3000
- Χαμηλό 6,1000
- Όγκος 640
- Τζίρος 3.948 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 1,7700 | 5,36% | 1,7300 | 1,7900 | 1,7100 | 6.126 | ,00 |
| 18/9/2008 | 1,6800 | -3,45% | 1,7200 | 1,7400 | 1,6800 | 19.838 | ,00 |
| 17/9/2008 | 1,7400 | -1,14% | 1,7700 | 1,8300 | 1,7200 | 1.933 | ,00 |
| 16/9/2008 | 1,7600 | -5,38% | 1,8400 | 1,8400 | 1,7300 | 41.533 | ,00 |
| 15/9/2008 | 1,8600 | -5,58% | 1,9700 | 1,9700 | 1,8400 | 6.799 | ,00 |
| 12/9/2008 | 1,9700 | -3,90% | 2,0400 | 2,0500 | 1,9700 | 4.891 | ,00 |
| 11/9/2008 | 2,0500 | -1,44% | 2,0800 | 2,0800 | 2,0200 | 1.790 | ,00 |
| 10/9/2008 | 2,0800 | -2,35% | 2,1000 | 2,1000 | 2,0400 | 4.652 | ,00 |
| 09/9/2008 | 2,1300 | 0,47% | 2,1700 | 2,1700 | 2,1300 | 290 | ,00 |
| 08/9/2008 | 2,1200 | -0,93% | 2,1200 | 2,1400 | 2,0800 | 3.376 | ,00 |
| 05/9/2008 | 2,1400 | 1,42% | 2,0800 | 2,2600 | 2,0600 | 4.350 | ,00 |
| 04/9/2008 | 2,1100 | -4,09% | 2,1700 | 2,2000 | 2,0800 | 2.684 | ,00 |
| 03/9/2008 | 2,2000 | 0,00% | 2,2600 | 2,2600 | 2,1800 | 728 | ,00 |
| 02/9/2008 | 2,2000 | 0,00% | 2,2000 | 2,2600 | 2,1500 | 4.389 | ,00 |
| 01/9/2008 | 2,2000 | 1,38% | 2,2000 | 2,2000 | 2,2000 | 477 | ,00 |
| 29/8/2008 | 2,1700 | -2,25% | 2,2200 | 2,2200 | 2,1500 | 3.698 | ,00 |
| 28/8/2008 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/8/2008 | 2,2200 | 0,00% | 2,2400 | 2,2400 | 2,2000 | 1.078 | ,00 |
| 26/8/2008 | 2,2200 | -1,77% | 2,2200 | 2,2200 | 2,2200 | 120 | ,00 |
| 25/8/2008 | 2,2600 | 0,00% | 2,2200 | 2,2600 | 2,2200 | 723 | ,00 |
| 22/8/2008 | 2,2600 | 1,80% | 2,2200 | 2,2600 | 2,2200 | 490 | ,00 |
| 21/8/2008 | 2,2200 | -1,77% | 2,2200 | 2,2200 | 2,2200 | 597 | ,00 |
| 20/8/2008 | 2,2600 | 0,00% | 2,1600 | 2,2600 | 2,1600 | 3.114 | ,00 |
| 19/8/2008 | 2,2600 | 0,00% | 2,2200 | 2,2800 | 2,1700 | 4.058 | ,00 |
| 18/8/2008 | 2,2600 | 0,00% | 2,2500 | 2,2600 | 2,2500 | 262 | ,00 |
| 14/8/2008 | 2,2600 | 0,00% | 2,2200 | 2,2700 | 2,2200 | 1.730 | ,00 |
| 13/8/2008 | 2,2600 | -0,44% | 2,3000 | 2,3000 | 2,2200 | 573 | ,00 |
| 12/8/2008 | 2,2700 | 2,25% | 2,2700 | 2,2700 | 2,2100 | 608 | ,00 |
| 11/8/2008 | 2,2200 | -1,77% | 2,1500 | 2,3000 | 2,1500 | 777 | ,00 |
| 08/8/2008 | 2,2600 | -0,88% | 2,3000 | 2,3000 | 2,1800 | 1.277 | ,00 |
| 07/8/2008 | 2,2800 | 1,33% | 2,2500 | 2,2800 | 2,2500 | 262 | ,00 |
| 06/8/2008 | 2,2500 | -0,44% | 2,2200 | 2,3000 | 2,2000 | 7.046 | ,00 |
| 05/8/2008 | 2,2600 | 2,26% | 2,2600 | 2,2700 | 2,2200 | 3.266 | ,00 |
| 04/8/2008 | 2,2100 | 1,84% | 2,2000 | 2,2600 | 2,1600 | 4.892 | ,00 |
| 01/8/2008 | 2,1700 | 4,83% | 2,0700 | 2,1700 | 2,0700 | 11.896 | ,00 |
| 31/7/2008 | 2,0700 | 0,98% | 2,0500 | 2,0700 | 2,0500 | 599 | ,00 |
| 30/7/2008 | 2,0500 | -1,44% | 2,1000 | 2,1000 | 2,0200 | 1.797 | ,00 |
| 29/7/2008 | 2,0800 | 3,48% | 2,0000 | 2,1000 | 2,0000 | 568 | ,00 |
| 28/7/2008 | 2,0100 | -0,99% | 2,0100 | 2,0100 | 2,0100 | 597 | ,00 |
| 25/7/2008 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0000 | 794 | ,00 |
| 24/7/2008 | 2,0300 | -3,33% | 2,0500 | 2,0600 | 2,0100 | 5.320 | ,00 |
| 23/7/2008 | 2,1000 | 1,45% | 2,0500 | 2,1000 | 2,0500 | 3.191 | ,00 |
| 22/7/2008 | 2,0700 | 0,00% | 2,0200 | 2,0700 | 2,0200 | 1.371 | ,00 |
| 21/7/2008 | 2,0700 | 0,49% | 2,0500 | 2,0700 | 2,0500 | 4.133 | ,00 |
| 18/7/2008 | 2,0600 | 1,48% | 2,0600 | 2,0600 | 2,0300 | 7.014 | ,00 |
| 17/7/2008 | 2,0300 | -0,98% | 2,0500 | 2,0500 | 2,0300 | 1.229 | ,00 |
| 16/7/2008 | 2,0500 | 0,00% | 1,9900 | 2,0500 | 1,9700 | 3.510 | ,00 |
| 15/7/2008 | 2,0500 | 0,00% | 2,0000 | 2,0500 | 1,9600 | 1.430 | ,00 |
| 14/7/2008 | 2,0500 | -1,44% | 2,0800 | 2,1000 | 2,0400 | 3.511 | ,00 |
| 11/7/2008 | 2,0800 | 1,46% | 2,0800 | 2,0800 | 2,0800 | 597 | ,00 |
| 10/7/2008 | 2,0500 | 1,99% | 2,1000 | 2,1000 | 2,0500 | 253 | ,00 |
| 09/7/2008 | 2,0100 | 0,50% | 2,0100 | 2,0100 | 1,9500 | 3.578 | ,00 |
| 08/7/2008 | 2,0000 | 1,01% | 2,1300 | 2,1300 | 1,9600 | 5.129 | ,00 |
| 07/7/2008 | 1,9800 | -5,71% | 2,0100 | 2,0100 | 1,9800 | 2.684 | ,00 |
| 04/7/2008 | 2,1000 | 2,44% | 1,9700 | 2,1000 | 1,9700 | 1.969 | ,00 |
| 03/7/2008 | 2,0500 | 2,50% | 1,9900 | 2,0500 | 1,9600 | 5.452 | ,00 |
| 02/7/2008 | 2,0000 | -2,44% | 2,0400 | 2,0500 | 1,9900 | 18.567 | ,00 |
| 01/7/2008 | 2,0500 | -2,38% | 2,0500 | 2,0500 | 2,0100 | 4.944 | ,00 |
| 30/6/2008 | 2,1000 | -0,47% | 2,1000 | 2,1000 | 2,0500 | 4.855 | ,00 |
| 27/6/2008 | 2,1100 | -1,86% | 2,1400 | 2,1400 | 2,1000 | 19.247 | ,00 |
| 26/6/2008 | 2,1500 | -3,15% | 2,1700 | 2,1700 | 2,1500 | 5.011 | ,00 |
| 25/6/2008 | 2,2200 | -0,45% | 2,2700 | 2,2700 | 2,2000 | 5.369 | ,00 |
| 24/6/2008 | 2,2300 | -5,51% | 2,3300 | 2,3300 | 2,1800 | 18.878 | ,00 |
| 23/6/2008 | 2,3600 | -1,26% | 2,3500 | 2,3900 | 2,3400 | 3.990 | ,00 |
| 20/6/2008 | 2,3900 | 0,00% | 2,3800 | 2,3900 | 2,3100 | 9.913 | ,00 |
| 19/6/2008 | 2,3900 | 0,42% | 2,3800 | 2,3900 | 2,3300 | 3.701 | ,00 |
| 18/6/2008 | 2,3800 | 1,71% | 2,3000 | 2,3800 | 2,2700 | 3.115 | ,00 |
| 17/6/2008 | 2,3400 | 3,54% | 2,2600 | 2,3400 | 2,2600 | 2.631 | ,00 |
| 13/6/2008 | 2,2600 | 0,00% | 2,2200 | 2,2600 | 2,2200 | 2.445 | ,00 |
| 12/6/2008 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 1.430 | ,00 |
| 11/6/2008 | 2,2600 | -3,83% | 2,3200 | 2,3200 | 2,2200 | 18.222 | ,00 |
| 10/6/2008 | 2,3500 | -1,67% | 2,3500 | 2,3800 | 2,3100 | 12.907 | ,00 |
| 09/6/2008 | 2,3900 | -1,24% | 2,3500 | 2,3900 | 2,3500 | 6.919 | ,00 |
| 06/6/2008 | 2,4200 | 2,11% | 2,4200 | 2,4200 | 2,3900 | 1.288 | ,00 |
| 05/6/2008 | 2,3700 | -2,07% | 2,4200 | 2,4600 | 2,3700 | 4.413 | ,00 |
| 04/6/2008 | 2,4200 | 0,00% | 2,4600 | 2,4600 | 2,3900 | 3.340 | ,00 |
| 03/6/2008 | 2,4200 | -0,41% | 2,3600 | 2,4300 | 2,3500 | 4.407 | ,00 |
| 02/6/2008 | 2,4300 | 0,00% | 2,3300 | 2,4600 | 2,3300 | 11.553 | ,00 |
| 30/5/2008 | 2,4300 | -0,41% | 2,4600 | 2,4600 | 2,4100 | 2.616 | ,00 |
| 29/5/2008 | 2,4400 | -0,41% | 2,4300 | 2,4500 | 2,4000 | 5.011 | ,00 |
| 28/5/2008 | 2,4500 | 1,66% | 2,4200 | 2,4500 | 2,3400 | 16.388 | ,00 |
| 27/5/2008 | 2,4100 | 4,33% | 2,3300 | 2,4100 | 2,2800 | 8.788 | ,00 |
| 26/5/2008 | 2,3100 | 0,43% | 2,2600 | 2,3300 | 2,2600 | 31.611 | ,00 |
| 23/5/2008 | 2,3000 | -0,86% | 2,3500 | 2,3500 | 2,2700 | 15.626 | ,00 |
| 22/5/2008 | 2,3200 | -2,93% | 2,3600 | 2,3600 | 2,3100 | 16.620 | ,00 |
| 21/5/2008 | 2,3900 | -0,83% | 2,4100 | 2,4100 | 2,3700 | 4.883 | ,00 |
| 20/5/2008 | 2,4100 | 0,00% | 2,3900 | 2,4100 | 2,3500 | 4.624 | ,00 |
| 19/5/2008 | 2,4100 | 1,26% | 2,3400 | 2,4100 | 2,3400 | 6.620 | ,00 |
| 16/5/2008 | 2,3800 | 3,48% | 2,3000 | 2,4600 | 2,2800 | 24.587 | ,00 |
| 15/5/2008 | 2,3000 | -0,43% | 2,3300 | 2,3300 | 2,2800 | 1.474 | ,00 |
| 14/5/2008 | 2,3100 | 0,43% | 2,3000 | 2,3100 | 2,3000 | 1.849 | ,00 |
| 13/5/2008 | 2,3000 | 1,77% | 2,2800 | 2,3100 | 2,2600 | 10.080 | ,00 |
| 12/5/2008 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2200 | 7.980 | ,00 |
| 09/5/2008 | 2,2600 | 0,00% | 2,2400 | 2,2600 | 2,2400 | 3.639 | ,00 |
| 08/5/2008 | 2,2600 | 1,35% | 2,2400 | 2,2600 | 2,1800 | 5.464 | ,00 |
| 07/5/2008 | 2,2300 | 2,29% | 2,1800 | 2,2500 | 2,1500 | 11.652 | ,00 |
| 06/5/2008 | 2,1800 | 1,40% | 2,0700 | 2,1800 | 2,0700 | 8.746 | ,00 |
| 05/5/2008 | 2,1500 | 0,00% | 2,1500 | 2,1800 | 2,1200 | 9.924 | ,00 |
| 02/5/2008 | 2,1500 | 4,88% | 2,0500 | 2,1700 | 2,0500 | 42.992 | ,00 |
| 30/4/2008 | 2,0500 | 3,02% | 1,9900 | 2,0700 | 1,9800 | 10.127 | ,00 |
| 29/4/2008 | 1,9900 | 0,51% | 1,9900 | 2,0000 | 1,9900 | 6.609 | ,00 |
| 24/4/2008 | 1,9800 | 2,59% | 1,9100 | 1,9800 | 1,9100 | 3.307 | ,00 |
| 23/4/2008 | 1,9300 | 1,58% | 1,8800 | 1,9300 | 1,8800 | 3.459 | ,00 |
| 22/4/2008 | 1,9000 | 1,06% | 1,8800 | 1,9000 | 1,8400 | 3.434 | ,00 |
| 21/4/2008 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8200 | 1.738 | ,00 |
| 18/4/2008 | 1,8400 | 0,00% | 1,8300 | 1,8400 | 1,8100 | 3.054 | ,00 |
| 17/4/2008 | 1,8400 | 0,00% | 1,8600 | 1,8600 | 1,8300 | 1.658 | ,00 |
| 16/4/2008 | 1,8400 | 0,55% | 1,8400 | 1,8400 | 1,8400 | 1.548 | ,00 |
| 15/4/2008 | 1,8300 | 1,10% | 1,8400 | 1,8500 | 1,8300 | 2.915 | ,00 |
| 14/4/2008 | 1,8100 | -2,69% | 1,7900 | 1,8300 | 1,7900 | 4.378 | ,00 |
| 11/4/2008 | 1,8600 | 1,64% | 1,8400 | 1,8600 | 1,8100 | 2.883 | ,00 |
| 10/4/2008 | 1,8300 | -1,08% | 1,8300 | 1,8500 | 1,7900 | 15.925 | ,00 |
| 09/4/2008 | 1,8500 | -0,54% | 1,8400 | 1,8500 | 1,8400 | 860 | ,00 |
| 08/4/2008 | 1,8600 | 0,00% | 1,8600 | 1,8800 | 1,8600 | 1.765 | ,00 |
| 07/4/2008 | 1,8600 | 2,20% | 1,8400 | 1,8800 | 1,7900 | 6.922 | ,00 |
| 04/4/2008 | 1,8200 | -1,09% | 1,8300 | 1,8300 | 1,8200 | 2.203 | ,00 |
| 03/4/2008 | 1,8400 | -1,08% | 1,8400 | 1,8500 | 1,8400 | 1.026 | ,00 |
| 02/4/2008 | 1,8600 | -0,53% | 1,8500 | 1,8600 | 1,8300 | 5.045 | ,00 |
| 01/4/2008 | 1,8700 | 3,31% | 1,8400 | 1,8700 | 1,8100 | 4.025 | ,00 |
| 31/3/2008 | 1,8100 | 0,56% | 1,8300 | 1,8300 | 1,8100 | 262 | ,00 |
| 28/3/2008 | 1,8000 | -3,74% | 1,8400 | 1,8400 | 1,8000 | 1.288 | ,00 |
| 27/3/2008 | 1,8700 | 2,19% | 1,8900 | 1,8900 | 1,8400 | 3.245 | ,00 |
| 26/3/2008 | 1,8300 | 3,39% | 1,8400 | 1,8900 | 1,7900 | 17.655 | ,00 |
| 20/3/2008 | 1,7700 | -1,67% | 1,7200 | 1,7800 | 1,7200 | 7.729 | ,00 |
| 19/3/2008 | 1,8000 | 0,00% | 1,7200 | 1,8300 | 1,7200 | 8.293 | ,00 |
| 18/3/2008 | 1,8000 | 0,56% | 1,8100 | 1,8300 | 1,7400 | 13.734 | ,00 |
| 17/3/2008 | 1,7900 | -5,29% | 1,8400 | 1,8400 | 1,7400 | 26.407 | ,00 |
| 14/3/2008 | 1,8900 | 1,07% | 1,8400 | 1,9600 | 1,8400 | 3.817 | ,00 |
| 13/3/2008 | 1,8700 | -3,61% | 1,9200 | 1,9200 | 1,8700 | 1.611 | ,00 |
| 12/3/2008 | 1,9400 | 2,65% | 1,9200 | 1,9800 | 1,8400 | 2.941 | ,00 |
| 11/3/2008 | 1,8900 | 2,72% | 1,7800 | 1,8900 | 1,7700 | 9.853 | ,00 |
| 07/3/2008 | 1,8400 | -2,65% | 1,8400 | 1,8400 | 1,8200 | 13.957 | ,00 |
| 06/3/2008 | 1,8900 | -2,07% | 1,8900 | 1,8900 | 1,8900 | 11.207 | ,00 |
| 03/3/2008 | 1,9300 | -0,52% | 1,9000 | 1,9300 | 1,9000 | 1.619 | ,00 |
| 29/2/2008 | 1,9400 | -1,52% | 1,9400 | 1,9400 | 1,9300 | 8.971 | ,00 |
| 28/2/2008 | 1,9700 | -1,01% | 2,0100 | 2,0100 | 1,9700 | 16.103 | ,00 |
| 27/2/2008 | 1,9900 | 2,58% | 1,9800 | 1,9900 | 1,9400 | 1.443 | ,00 |
| 26/2/2008 | 1,9400 | -3,48% | 2,0100 | 2,0100 | 1,9400 | 5.139 | ,00 |
| 25/2/2008 | 2,0100 | -0,50% | 2,0100 | 2,0500 | 1,9800 | 3.877 | ,00 |
| 22/2/2008 | 2,0200 | -1,94% | 2,0600 | 2,0600 | 2,0000 | 3.936 | ,00 |
| 21/2/2008 | 2,0600 | 2,49% | 2,0500 | 2,0600 | 2,0200 | 3.653 | ,00 |
| 20/2/2008 | 2,0100 | 0,00% | 1,9800 | 2,0100 | 1,9600 | 1.389 | ,00 |
| 19/2/2008 | 2,0100 | -0,99% | 2,0100 | 2,0100 | 2,0000 | 2.506 | ,00 |
| 18/2/2008 | 2,0300 | 3,05% | 2,0100 | 2,0300 | 1,9700 | 1.019 | ,00 |
| 15/2/2008 | 1,9700 | -2,96% | 2,0100 | 2,0100 | 1,9700 | 3.101 | ,00 |
| 14/2/2008 | 2,0300 | 1,50% | 2,0100 | 2,0400 | 2,0000 | 7.038 | ,00 |
| 13/2/2008 | 2,0000 | -1,96% | 2,0100 | 2,0100 | 2,0000 | 4.411 | ,00 |
| 12/2/2008 | 2,0400 | 7,94% | 1,8900 | 2,0400 | 1,8900 | 7.724 | ,00 |
| 11/2/2008 | 1,8900 | -2,07% | 1,9300 | 1,9300 | 1,8900 | 13.062 | ,00 |
| 08/2/2008 | 1,9300 | -0,52% | 1,9400 | 1,9600 | 1,9300 | 5.374 | ,00 |
| 07/2/2008 | 1,9400 | -1,52% | 1,9700 | 1,9900 | 1,9400 | 10.879 | ,00 |
| 06/2/2008 | 1,9700 | -1,01% | 1,9900 | 2,0100 | 1,9700 | 5.753 | ,00 |
| 05/2/2008 | 1,9900 | -2,45% | 2,0100 | 2,0100 | 1,9900 | 4.125 | ,00 |
| 04/2/2008 | 2,0400 | 1,49% | 2,0100 | 2,0400 | 2,0100 | 2.482 | ,00 |
| 01/2/2008 | 2,0100 | 3,08% | 2,0200 | 2,0300 | 1,9500 | 9.304 | ,00 |
| 31/1/2008 | 1,9500 | -1,52% | 2,0100 | 2,0100 | 1,9000 | 7.618 | ,00 |
| 30/1/2008 | 1,9800 | -0,50% | 2,0000 | 2,0100 | 1,9800 | 3.698 | ,00 |
| 29/1/2008 | 1,9900 | 4,74% | 1,9900 | 2,0100 | 1,9500 | 4.106 | ,00 |
| 28/1/2008 | 1,9000 | -4,04% | 1,9200 | 1,9400 | 1,8900 | 10.856 | ,00 |
| 25/1/2008 | 1,9800 | 4,76% | 1,8700 | 1,9800 | 1,8700 | 8.112 | ,00 |
| 24/1/2008 | 1,8900 | 6,18% | 1,8300 | 1,9000 | 1,8300 | 22.126 | ,00 |
| 23/1/2008 | 1,7800 | -2,73% | 1,9100 | 1,9300 | 1,7700 | 28.320 | ,00 |
| 22/1/2008 | 1,8300 | -5,18% | 1,8800 | 1,9100 | 1,7600 | 30.097 | ,00 |
| 21/1/2008 | 1,9300 | -5,85% | 2,0100 | 2,0500 | 1,9300 | 34.301 | ,00 |
| 18/1/2008 | 2,0500 | 1,99% | 2,0100 | 2,0500 | 2,0000 | 13.133 | ,00 |
| 17/1/2008 | 2,0100 | 2,03% | 1,9700 | 2,0400 | 1,9700 | 19.158 | ,00 |
| 16/1/2008 | 1,9700 | -1,50% | 2,0000 | 2,0100 | 1,9700 | 26.983 | ,00 |
| 15/1/2008 | 2,0000 | -2,44% | 2,0200 | 2,0300 | 1,9900 | 41.239 | ,00 |
| 14/1/2008 | 2,0500 | 0,00% | 2,0100 | 2,0600 | 2,0100 | 10.440 | ,00 |
| 11/1/2008 | 2,0500 | 1,99% | 2,0100 | 2,0500 | 2,0000 | 20.446 | ,00 |
| 10/1/2008 | 2,0100 | -3,83% | 2,1000 | 2,1000 | 2,0100 | 26.387 | ,00 |
| 09/1/2008 | 2,0900 | -2,79% | 2,0800 | 2,1300 | 2,0800 | 15.305 | ,00 |
| 08/1/2008 | 2,1500 | 0,00% | 2,1500 | 2,1600 | 2,1100 | 8.827 | ,00 |
| 07/1/2008 | 2,1500 | 0,47% | 2,1000 | 2,1500 | 2,1000 | 12.904 | ,00 |
| 04/1/2008 | 2,1400 | -0,47% | 2,1400 | 2,1800 | 2,1000 | 6.382 | ,00 |
| 03/1/2008 | 2,1500 | 0,00% | 2,1000 | 2,1600 | 2,1000 | 7.648 | ,00 |
| 02/1/2008 | 2,1500 | 1,42% | 2,1100 | 2,1500 | 2,1100 | 3.274 | ,00 |
| 31/12/2007 | 2,1200 | 0,95% | 2,1000 | 2,1200 | 2,0600 | 17.112 | 35.869,00 |
| 28/12/2007 | 2,1000 | 0,96% | 2,0500 | 2,1000 | 2,0500 | 11.657 | 24.291,50 |
| 27/12/2007 | 2,0800 | 0,48% | 2,0600 | 2,1000 | 2,0600 | 5.464 | 11.396,80 |
| 24/12/2007 | 2,0700 | -0,48% | 2,0800 | 2,0800 | 2,0400 | 1.764 | 3.657,07 |
| 21/12/2007 | 2,0800 | 1,46% | 2,0700 | 2,1000 | 2,0400 | 7.498 | 15.504,80 |
| 20/12/2007 | 2,0500 | 1,49% | 2,0600 | 2,0900 | 2,0300 | 6.372 | 13.048,24 |
| 19/12/2007 | 2,0200 | -1,46% | 2,0100 | 2,0500 | 2,0100 | 3.889 | 7.893,00 |
| 18/12/2007 | 2,0500 | -0,97% | 2,0300 | 2,0700 | 2,0100 | 6.688 | 13.583,12 |
| 17/12/2007 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0100 | 6.262 | 12.715,69 |
| 14/12/2007 | 2,0700 | -0,96% | 2,0700 | 2,1000 | 2,0600 | 10.953 | 22.794,24 |
| 13/12/2007 | 2,0900 | -0,48% | 2,1000 | 2,1000 | 2,0700 | 9.543 | 19.878,70 |
| 12/12/2007 | 2,1000 | 0,00% | 2,0700 | 2,1000 | 2,0600 | 9.721 | 20.289,22 |
| 11/12/2007 | 2,1000 | 0,00% | 2,1100 | 2,1300 | 2,0800 | 25.268 | 53.221,86 |
| 10/12/2007 | 2,1000 | 0,96% | 2,1000 | 2,1100 | 2,0700 | 24.514 | 51.419,90 |
| 07/12/2007 | 2,0800 | 2,46% | 2,0300 | 2,0800 | 2,0000 | 6.025 | 12.157,40 |
| 06/12/2007 | 2,0300 | -0,98% | 2,0800 | 2,1000 | 2,0300 | 6.259 | 12.818,68 |
| 05/12/2007 | 2,0500 | 0,00% | 1,9800 | 2,0500 | 1,9800 | 9.990 | 20.175,03 |
| 04/12/2007 | 2,0500 | 0,00% | 2,0600 | 2,0600 | 1,9800 | 7.766 | 15.577,80 |
| 03/12/2007 | 2,0500 | -4,21% | 2,1000 | 2,1000 | 2,0100 | 41.536 | 84.954,66 |
| 30/11/2007 | 2,1400 | 1,42% | 2,1100 | 2,1500 | 2,0500 | 9.877 | 20.713,60 |
| 29/11/2007 | 2,1100 | -3,65% | 2,1900 | 2,1900 | 2,0800 | 31.081 | 65.938,75 |
| 28/11/2007 | 2,1900 | 0,92% | 2,1500 | 2,2000 | 2,1500 | 14.720 | 32.035,85 |
| 27/11/2007 | 2,1700 | -2,25% | 2,2000 | 2,2200 | 2,1500 | 15.059 | 32.815,94 |
| 26/11/2007 | 2,2200 | 0,00% | 2,2400 | 2,2400 | 2,1700 | 12.198 | 26.967,70 |
| 23/11/2007 | 2,2200 | 3,26% | 2,2100 | 2,2500 | 2,1800 | 4.032 | ,00 |
| 22/11/2007 | 2,1500 | 2,38% | 2,1000 | 2,2300 | 2,0500 | 13.563 | 37.760,85 |
| 21/11/2007 | 2,1000 | -6,25% | 2,1600 | 2,1600 | 2,0500 | 26.770 | 56.320,95 |
| 20/11/2007 | 2,2400 | -0,44% | 2,1600 | 2,2600 | 2,1600 | 6.944 | 15.363,05 |
| 19/11/2007 | 2,2500 | 2,27% | 2,2100 | 2,2600 | 2,1500 | 19.970 | 44.061,35 |
| 16/11/2007 | 2,2000 | -0,45% | 2,2000 | 2,2600 | 2,1700 | 8.213 | 18.108,80 |
| 15/11/2007 | 2,2100 | -1,78% | 2,2400 | 2,2400 | 2,1900 | 11.027 | 24.421,40 |
| 14/11/2007 | 2,2500 | 0,00% | 2,2800 | 2,3000 | 2,2200 | 13.315 | 29.812,24 |
| 13/11/2007 | 2,2500 | -0,44% | 2,2100 | 2,2600 | 2,2100 | 6.439 | 14.371,95 |
| 12/11/2007 | 2,2600 | -2,16% | 2,3100 | 2,3100 | 2,2200 | 11.123 | 25.360,97 |
| 09/11/2007 | 2,3100 | -2,12% | 2,3800 | 2,3900 | 2,2600 | 26.230 | 60.368,33 |
| 08/11/2007 | 2,3600 | -0,42% | 2,3100 | 2,3600 | 2,3100 | 7.552 | 17.691,91 |
| 07/11/2007 | 2,3700 | 0,42% | 2,3300 | 2,3900 | 2,3100 | 5.507 | 12.880,22 |
| 06/11/2007 | 2,3600 | 0,00% | 2,3600 | 2,4000 | 2,3500 | 7.220 | 17.125,60 |
| 05/11/2007 | 2,3600 | -0,84% | 2,3700 | 2,4100 | 2,3400 | 7.157 | 16.871,60 |
| 02/11/2007 | 2,3800 | 1,28% | 2,4200 | 2,4600 | 2,3600 | 6.929 | 16.771,61 |
| 01/11/2007 | 2,3500 | -2,08% | 2,4000 | 2,4200 | 2,3400 | 26.587 | 62.929,15 |
| 31/10/2007 | 2,4000 | -0,41% | 2,4300 | 2,4300 | 2,3800 | 9.212 | 22.079,25 |
| 30/10/2007 | 2,4100 | -2,03% | 2,4500 | 2,4900 | 2,4100 | 8.362 | 20.288,64 |
| 29/10/2007 | 2,4600 | 0,82% | 2,4300 | 2,5000 | 2,4300 | 12.604 | 31.127,68 |
| 26/10/2007 | 2,4400 | -1,21% | 2,4700 | 2,4700 | 2,4100 | 20.283 | 49.375,17 |
| 25/10/2007 | 2,4700 | 0,82% | 2,4500 | 2,5000 | 2,4500 | 6.657 | 16.531,60 |
| 24/10/2007 | 2,4500 | -2,39% | 2,5000 | 2,5000 | 2,4500 | 9.066 | 22.332,40 |
| 23/10/2007 | 2,5100 | 0,80% | 2,5100 | 2,5100 | 2,5100 | 2.833 | 7.111,25 |
| 22/10/2007 | 2,4900 | -0,80% | 2,4600 | 2,4900 | 2,4400 | 9.228 | 22.722,26 |
| 19/10/2007 | 2,5100 | 0,40% | 2,5000 | 2,5100 | 2,4600 | 11.142 | 27.677,88 |
| 18/10/2007 | 2,5000 | 0,81% | 2,5100 | 2,5100 | 2,4600 | 10.736 | 26.631,90 |
| 17/10/2007 | 2,4800 | 0,40% | 2,4600 | 2,4800 | 2,4500 | 9.084 | 22.331,15 |
| 16/10/2007 | 2,4700 | -2,37% | 2,5100 | 2,5100 | 2,4600 | 20.195 | 49.868,99 |
| 15/10/2007 | 2,5300 | -0,78% | 2,5500 | 2,5500 | 2,5100 | 3.042 | 7.663,50 |
| 12/10/2007 | 2,5500 | 0,79% | 2,5300 | 2,5500 | 2,4900 | 6.944 | 17.464,74 |
| 11/10/2007 | 2,5300 | 0,80% | 2,5100 | 2,5500 | 2,5100 | 10.366 | 26.071,60 |
| 10/10/2007 | 2,5100 | 0,80% | 2,4800 | 2,5100 | 2,4700 | 8.816 | 21.867,75 |
| 09/10/2007 | 2,4900 | -1,58% | 2,5100 | 2,5300 | 2,4900 | 8.454 | 21.126,46 |
| 08/10/2007 | 2,5300 | 0,00% | 2,5100 | 2,5700 | 2,5000 | 12.932 | 32.469,25 |
| 05/10/2007 | 2,5300 | -0,78% | 2,4900 | 2,6000 | 2,4900 | 10.509 | 26.900,71 |
| 04/10/2007 | 2,5500 | 1,59% | 2,5000 | 2,5500 | 2,4600 | 12.054 | 30.110,29 |
| 03/10/2007 | 2,5100 | -0,79% | 2,5100 | 2,5700 | 2,5100 | 13.229 | 33.353,77 |
| 02/10/2007 | 2,5300 | 0,00% | 2,5300 | 2,6000 | 2,5100 | 8.850 | 22.401,83 |
| 01/10/2007 | 2,5300 | -0,78% | 2,5100 | 2,5500 | 2,4900 | 9.895 | 24.914,51 |
| 28/9/2007 | 2,5500 | 2,00% | 2,5000 | 2,5500 | 2,4500 | 8.594 | 21.495,50 |
| 27/9/2007 | 2,5000 | -1,96% | 2,5700 | 2,6200 | 2,4900 | 23.667 | 60.536,03 |
| 26/9/2007 | 2,5500 | 0,79% | 2,5100 | 2,5800 | 2,5000 | 21.345 | 54.182,72 |
| 25/9/2007 | 2,5300 | 0,80% | 2,5500 | 2,5700 | 2,4800 | 14.952 | 37.602,64 |
| 24/9/2007 | 2,5100 | -0,79% | 2,5500 | 2,5700 | 2,5100 | 14.307 | 36.246,20 |
| 21/9/2007 | 2,5300 | 0,80% | 2,5100 | 2,5500 | 2,4800 | 13.456 | 33.842,09 |
| 20/9/2007 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,4700 | 7.485 | 18.611,25 |
| 19/9/2007 | 2,5100 | 2,45% | 2,5000 | 2,5300 | 2,4600 | 10.926 | 27.181,40 |
| 18/9/2007 | 2,4500 | 1,66% | 2,3600 | 2,4500 | 2,3600 | 12.412 | 29.753,50 |
| 17/9/2007 | 2,4100 | 0,42% | 2,4200 | 2,4300 | 2,3700 | 15.955 | 38.167,75 |
| 14/9/2007 | 2,4000 | 3,00% | 2,3600 | 2,4300 | 2,3500 | 37.107 | 88.271,82 |
| 13/9/2007 | 2,3300 | -0,85% | 2,3500 | 2,3500 | 2,3000 | 10.395 | 24.083,92 |
| 12/9/2007 | 2,3500 | 0,00% | 2,3600 | 2,3800 | 2,3100 | 16.932 | 39.448,70 |
| 11/9/2007 | 2,3500 | -0,42% | 2,3100 | 2,3800 | 2,3100 | 14.709 | 34.402,39 |
| 10/9/2007 | 2,3600 | -0,42% | 2,3900 | 2,3900 | 2,3100 | 14.650 | 34.258,95 |
| 07/9/2007 | 2,3700 | -1,25% | 2,4000 | 2,4100 | 2,3700 | 9.066 | 21.552,93 |
| 06/9/2007 | 2,4000 | 1,69% | 2,3600 | 2,4100 | 2,3200 | 15.202 | 35.937,54 |
| 05/9/2007 | 2,3600 | -2,48% | 2,3900 | 2,3900 | 2,3200 | 17.539 | 41.318,20 |
| 04/9/2007 | 2,4200 | -1,22% | 2,4100 | 2,4300 | 2,3600 | 22.773 | 54.429,29 |
| 03/9/2007 | 2,4500 | -2,39% | 2,5100 | 2,5100 | 2,4300 | 11.279 | 27.826,49 |
| 31/8/2007 | 2,5100 | 0,00% | 2,5300 | 2,5300 | 2,4700 | 16.482 | 41.306,66 |
| 30/8/2007 | 2,5100 | -0,79% | 2,6000 | 2,6000 | 2,4900 | 26.428 | 66.750,32 |
| 29/8/2007 | 2,5300 | -2,69% | 2,5300 | 2,5800 | 2,5100 | 26.257 | 66.775,64 |
| 28/8/2007 | 2,6000 | -0,76% | 2,5500 | 2,6200 | 2,5300 | 40.689 | 104.057,80 |
| 27/8/2007 | 2,6200 | -1,13% | 2,6000 | 2,6300 | 2,5500 | 7.343 | 18.955,60 |
| 24/8/2007 | 2,6500 | 0,76% | 2,6000 | 2,6500 | 2,5800 | 12.525 | 32.885,20 |
| 23/8/2007 | 2,6300 | 0,00% | 2,7000 | 2,7200 | 2,6200 | 28.006 | 74.761,06 |
| 22/8/2007 | 2,6300 | 2,33% | 2,5700 | 2,6700 | 2,5700 | 23.826 | 62.587,76 |
| 21/8/2007 | 2,5700 | -2,28% | 2,6200 | 2,6500 | 2,5700 | 10.078 | 26.070,84 |
| 20/8/2007 | 2,6300 | -1,50% | 2,6800 | 2,6800 | 2,6000 | 22.370 | 59.067,78 |
| 17/8/2007 | 2,6700 | 6,80% | 2,4500 | 2,6700 | 2,4500 | 35.043 | 88.881,16 |
| 16/8/2007 | 2,5000 | -6,72% | 2,5300 | 2,5700 | 2,4800 | 51.867 | 129.818,65 |
| 14/8/2007 | 2,6800 | 5,10% | 2,5500 | 2,7000 | 2,5100 | 38.220 | 100.185,00 |
| 13/8/2007 | 2,5500 | 4,51% | 2,5100 | 2,5700 | 2,4300 | 32.505 | 80.346,10 |
| 10/8/2007 | 2,4400 | -6,15% | 2,5100 | 2,5500 | 2,4200 | 70.464 | 174.537,08 |
| 09/8/2007 | 2,6000 | -3,70% | 2,7000 | 2,7200 | 2,5500 | 61.495 | 159.414,46 |
| 08/8/2007 | 2,7000 | -0,74% | 2,7200 | 2,7700 | 2,6800 | 13.074 | 35.538,20 |
| 07/8/2007 | 2,7200 | -2,16% | 2,8300 | 2,8800 | 2,6200 | 42.176 | 115.657,00 |
| 06/8/2007 | 2,7800 | -1,77% | 2,8300 | 2,8500 | 2,7500 | 45.166 | 126.463,88 |
| 03/8/2007 | 2,8300 | -1,74% | 2,8700 | 2,9200 | 2,8300 | 34.139 | 97.566,58 |
| 02/8/2007 | 2,8800 | 0,00% | 2,9500 | 2,9700 | 2,8800 | 27.259 | 79.618,88 |
| 01/8/2007 | 2,8800 | -3,03% | 2,8300 | 2,9000 | 2,8300 | 66.175 | 190.075,60 |
| 31/7/2007 | 2,9700 | 0,68% | 2,9800 | 3,0000 | 2,9500 | 29.306 | 86.910,82 |
| 30/7/2007 | 2,9500 | -1,01% | 2,9000 | 2,9800 | 2,8200 | 64.387 | 186.083,40 |
| 27/7/2007 | 2,9800 | -1,32% | 2,9200 | 3,0200 | 2,8800 | 71.335 | 210.606,38 |
| 26/7/2007 | 3,0200 | -4,13% | 3,1500 | 3,1700 | 3,0000 | 53.890 | 165.198,88 |
| 25/7/2007 | 3,1500 | 0,32% | 3,0800 | 3,1900 | 3,0200 | 38.731 | 121.186,28 |
| 24/7/2007 | 3,1400 | -3,38% | 3,2700 | 3,3000 | 3,0500 | 48.855 | 154.843,48 |
| 23/7/2007 | 3,2500 | 0,31% | 3,2200 | 3,2700 | 3,2000 | 43.140 | 140.139,50 |
| 20/7/2007 | 3,2400 | -0,92% | 3,2700 | 3,3500 | 3,2000 | 56.318 | 183.339,84 |
| 19/7/2007 | 3,2700 | -2,97% | 3,3500 | 3,4700 | 3,2400 | 173.589 | 584.997,76 |
| 18/7/2007 | 3,3700 | 10,49% | 3,0700 | 3,4000 | 3,0700 | 517.528 | 1.682.057,84 |
| 17/7/2007 | 3,0500 | 0,66% | 3,0200 | 3,0500 | 2,9700 | 44.029 | 132.167,40 |
| 16/7/2007 | 3,0300 | -0,66% | 2,9700 | 3,0500 | 2,9700 | 26.006 | 78.498,60 |
| 13/7/2007 | 3,0500 | 2,35% | 3,0200 | 3,0500 | 2,9300 | 59.002 | 177.018,66 |
| 12/7/2007 | 2,9800 | 0,00% | 3,0500 | 3,0500 | 2,9500 | 34.126 | 101.875,88 |
| 11/7/2007 | 2,9800 | 1,71% | 2,9200 | 2,9800 | 2,9000 | 31.748 | 93.274,30 |
| 10/7/2007 | 2,9300 | -2,33% | 3,0200 | 3,0500 | 2,9200 | 19.080 | 56.559,20 |
| 09/7/2007 | 3,0000 | 0,00% | 3,0800 | 3,1000 | 2,9800 | 40.455 | 122.986,64 |
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.% |
|---|