| 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
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,4300 €
-0,0600 (-2,41%)
- Άνοιγμα 2,4500
- Υψηλό 2,4500
- Χαμηλό 2,4300
- Όγκος 2.460
- Τζίρος 5.984 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/9/2008 | 3,2800 | 4,79% | 3,0300 | 3,3000 | 3,0300 | 87 | ,00 |
| 16/9/2008 | 3,1300 | 0,00% | 3,1500 | 3,4000 | 3,0500 | 480 | ,00 |
| 15/9/2008 | 3,1300 | -5,72% | 3,0700 | 3,2400 | 3,0700 | 716 | ,00 |
| 12/9/2008 | 3,3200 | -4,87% | 3,4900 | 3,4900 | 3,3000 | 209 | ,00 |
| 11/9/2008 | 3,4900 | -3,32% | 3,4100 | 3,5100 | 3,3800 | 547 | ,00 |
| 10/9/2008 | 3,6100 | 4,03% | 3,6100 | 3,6100 | 3,6100 | 2 | ,00 |
| 09/9/2008 | 3,4700 | -8,20% | 3,4100 | 3,6600 | 3,4100 | 378 | ,00 |
| 08/9/2008 | 3,7800 | 6,48% | 3,7800 | 3,7800 | 3,7800 | 2 | ,00 |
| 05/9/2008 | 3,5500 | -4,05% | 3,4500 | 3,5500 | 3,4500 | 10 | ,00 |
| 04/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 03/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 02/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 01/9/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 29/8/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 28/8/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 50 | ,00 |
| 27/8/2008 | 3,7000 | 1,65% | 3,5100 | 3,7000 | 3,5100 | 107 | ,00 |
| 26/8/2008 | 3,6400 | 0,00% | 3,4100 | 3,6400 | 3,4100 | 8 | ,00 |
| 25/8/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 22/8/2008 | 3,6400 | 4,30% | 3,6400 | 3,6400 | 3,6400 | 2 | ,00 |
| 21/8/2008 | 3,4900 | 1,16% | 3,6800 | 3,6800 | 3,3800 | 362 | ,00 |
| 20/8/2008 | 3,4500 | 0,00% | 3,5100 | 3,5100 | 3,4500 | 245 | ,00 |
| 19/8/2008 | 3,4500 | -4,70% | 3,7400 | 3,7400 | 3,4100 | 348 | ,00 |
| 18/8/2008 | 3,6200 | 3,13% | 3,7800 | 3,7800 | 3,6100 | 37 | ,00 |
| 14/8/2008 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 13/8/2008 | 3,5100 | -5,65% | 3,4900 | 3,6800 | 3,4900 | 376 | ,00 |
| 12/8/2008 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 11/8/2008 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 08/8/2008 | 3,7200 | 5,98% | 3,7200 | 3,7200 | 3,7200 | 10 | ,00 |
| 07/8/2008 | 3,5100 | -6,15% | 3,5300 | 3,5300 | 3,5100 | 52 | ,00 |
| 06/8/2008 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 05/8/2008 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 04/8/2008 | 3,7400 | 1,08% | 3,5100 | 3,7400 | 3,4900 | 377 | ,00 |
| 01/8/2008 | 3,7000 | 2,21% | 3,8500 | 3,8500 | 3,5900 | 673 | ,00 |
| 31/7/2008 | 3,6200 | -8,82% | 3,6200 | 3,7400 | 3,5900 | 641 | ,00 |
| 30/7/2008 | 3,9700 | 5,03% | 3,9700 | 3,9700 | 3,9700 | 2 | ,00 |
| 29/7/2008 | 3,7800 | 2,72% | 3,7800 | 3,7800 | 3,7800 | 2 | ,00 |
| 28/7/2008 | 3,6800 | -2,13% | 3,5700 | 3,7200 | 3,4300 | 1.643 | ,00 |
| 25/7/2008 | 3,7600 | 4,74% | 3,6200 | 3,7600 | 3,6200 | 23 | ,00 |
| 24/7/2008 | 3,5900 | -4,01% | 3,8000 | 3,8000 | 3,5300 | 1.050 | ,00 |
| 23/7/2008 | 3,7400 | 4,76% | 3,8200 | 3,8200 | 3,5700 | 2.379 | ,00 |
| 22/7/2008 | 3,5700 | -7,75% | 3,8200 | 3,8200 | 3,5700 | 56 | ,00 |
| 21/7/2008 | 3,8700 | 5,16% | 3,8700 | 3,8700 | 3,8700 | 2 | ,00 |
| 18/7/2008 | 3,6800 | 1,66% | 3,6200 | 3,7200 | 3,5300 | 62 | ,00 |
| 17/7/2008 | 3,6200 | 0,28% | 3,7600 | 3,7600 | 3,6100 | 34 | ,00 |
| 16/7/2008 | 3,6100 | 0,56% | 3,4500 | 3,8000 | 3,4500 | 40 | ,00 |
| 15/7/2008 | 3,5900 | -5,53% | 3,8200 | 3,8200 | 3,5100 | 1.080 | ,00 |
| 14/7/2008 | 3,8000 | -5,94% | 3,7600 | 3,9300 | 3,7200 | 594 | ,00 |
| 11/7/2008 | 4,0400 | -0,98% | 4,2700 | 4,2700 | 3,9100 | 290 | ,00 |
| 10/7/2008 | 4,0800 | 1,24% | 4,0300 | 4,0800 | 3,9900 | 1.164 | ,00 |
| 09/7/2008 | 4,0300 | 3,07% | 3,9700 | 4,0300 | 3,8900 | 1.056 | ,00 |
| 08/7/2008 | 3,9100 | 0,00% | 3,7800 | 3,9100 | 3,7800 | 212 | ,00 |
| 07/7/2008 | 3,9100 | 4,55% | 3,7600 | 3,9100 | 3,7600 | 177 | ,00 |
| 04/7/2008 | 3,7400 | 2,19% | 3,6600 | 3,7400 | 3,6400 | 2.141 | ,00 |
| 03/7/2008 | 3,6600 | 1,10% | 3,7200 | 3,7600 | 3,6400 | 2.890 | ,00 |
| 02/7/2008 | 3,6200 | -1,63% | 3,7600 | 3,7600 | 3,6200 | 514 | ,00 |
| 01/7/2008 | 3,6800 | -1,60% | 3,8000 | 3,8000 | 3,6800 | 1.904 | ,00 |
| 30/6/2008 | 3,7400 | -2,09% | 3,8000 | 3,8000 | 3,7000 | 342 | ,00 |
| 27/6/2008 | 3,8200 | -1,29% | 3,8200 | 3,8700 | 3,7800 | 161 | ,00 |
| 26/6/2008 | 3,8700 | -1,02% | 3,8500 | 3,9100 | 3,8000 | 693 | ,00 |
| 25/6/2008 | 3,9100 | 0,00% | 3,9700 | 3,9700 | 3,9100 | 18 | ,00 |
| 24/6/2008 | 3,9100 | 0,00% | 3,9500 | 3,9900 | 3,8200 | 407 | ,00 |
| 23/6/2008 | 3,9100 | -2,49% | 3,9900 | 3,9900 | 3,9100 | 51 | ,00 |
| 20/6/2008 | 4,0100 | 0,50% | 3,9900 | 4,0100 | 3,9900 | 8 | ,00 |
| 19/6/2008 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 18/6/2008 | 3,9900 | 1,01% | 3,9500 | 3,9900 | 3,8000 | 317 | ,00 |
| 17/6/2008 | 3,9500 | 1,54% | 4,1800 | 4,1800 | 3,9500 | 2 | ,00 |
| 13/6/2008 | 3,8900 | -0,51% | 3,8200 | 3,8900 | 3,8200 | 117 | ,00 |
| 12/6/2008 | 3,9100 | 1,03% | 3,8700 | 3,9100 | 3,8500 | 241 | ,00 |
| 11/6/2008 | 3,8700 | 1,84% | 3,8500 | 3,8900 | 3,8300 | 920 | ,00 |
| 10/6/2008 | 3,8000 | -0,52% | 3,8200 | 3,8200 | 3,7400 | 240 | ,00 |
| 09/6/2008 | 3,8200 | -6,83% | 3,8900 | 3,8900 | 3,7000 | 1.380 | ,00 |
| 06/6/2008 | 4,1000 | 2,24% | 4,0400 | 4,1000 | 4,0400 | 134 | ,00 |
| 05/6/2008 | 4,0100 | 0,50% | 4,0100 | 4,0100 | 3,8300 | 47 | ,00 |
| 04/6/2008 | 3,9900 | -0,50% | 3,9900 | 3,9900 | 3,9900 | 15 | ,00 |
| 03/6/2008 | 4,0100 | -0,50% | 4,0300 | 4,0300 | 3,9100 | 410 | ,00 |
| 02/6/2008 | 4,0300 | -0,25% | 4,2000 | 4,2000 | 3,9900 | 70 | ,00 |
| 30/5/2008 | 4,0400 | -1,46% | 3,9900 | 4,0400 | 3,9900 | 26 | ,00 |
| 29/5/2008 | 4,1000 | 2,76% | 3,9700 | 4,1000 | 3,9700 | 101 | ,00 |
| 28/5/2008 | 3,9900 | -1,72% | 4,0800 | 4,0800 | 3,9900 | 248 | ,00 |
| 27/5/2008 | 4,0600 | -0,49% | 4,0100 | 4,0600 | 3,9700 | 163 | ,00 |
| 26/5/2008 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 3,9300 | 216 | ,00 |
| 23/5/2008 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 53 | ,00 |
| 22/5/2008 | 4,0800 | 1,75% | 4,0800 | 4,0800 | 3,9300 | 1.840 | ,00 |
| 21/5/2008 | 4,0100 | -4,52% | 4,3500 | 4,3500 | 3,8900 | 1.171 | ,00 |
| 20/5/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 19/5/2008 | 4,2000 | 0,00% | 4,1000 | 4,2000 | 4,0400 | 199 | ,00 |
| 16/5/2008 | 4,2000 | 1,45% | 4,3300 | 4,3300 | 4,1400 | 2.097 | ,00 |
| 15/5/2008 | 4,1400 | -2,36% | 4,0100 | 4,1400 | 4,0100 | 267 | ,00 |
| 14/5/2008 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 2 | ,00 |
| 13/5/2008 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 12/5/2008 | 4,2400 | 5,74% | 4,2400 | 4,2400 | 4,2400 | 3 | ,00 |
| 09/5/2008 | 4,0100 | 0,50% | 3,9900 | 4,0100 | 3,9700 | 91 | ,00 |
| 08/5/2008 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 07/5/2008 | 3,9900 | -2,21% | 4,0800 | 4,2000 | 3,9500 | 1.088 | ,00 |
| 06/5/2008 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 05/5/2008 | 4,0800 | 0,00% | 4,0100 | 4,2500 | 4,0100 | 194 | ,00 |
| 02/5/2008 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 63 | ,00 |
| 30/4/2008 | 4,0800 | 1,75% | 4,0800 | 4,0800 | 4,0800 | 6 | ,00 |
| 29/4/2008 | 4,0100 | -0,50% | 4,0300 | 4,0300 | 3,9500 | 86 | ,00 |
| 24/4/2008 | 4,0300 | -4,95% | 4,1000 | 4,1000 | 4,0100 | 1.358 | ,00 |
| 23/4/2008 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 22/4/2008 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 21/4/2008 | 4,2400 | 1,44% | 4,1000 | 4,2400 | 4,1000 | 106 | ,00 |
| 18/4/2008 | 4,1800 | -1,65% | 4,1800 | 4,1800 | 4,1800 | 1 | ,00 |
| 17/4/2008 | 4,2500 | 1,67% | 4,2400 | 4,2500 | 4,2400 | 52 | ,00 |
| 16/4/2008 | 4,1800 | 0,97% | 4,1600 | 4,1800 | 4,1600 | 524 | ,00 |
| 15/4/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 14/4/2008 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 11/4/2008 | 4,1400 | -1,43% | 4,1600 | 4,1600 | 3,9700 | 45 | ,00 |
| 10/4/2008 | 4,2000 | 2,94% | 4,2000 | 4,2000 | 4,2000 | 68 | ,00 |
| 09/4/2008 | 4,0800 | 1,75% | 4,0100 | 4,0800 | 4,0100 | 65 | ,00 |
| 08/4/2008 | 4,0100 | -0,50% | 3,7600 | 4,0800 | 3,7400 | 167 | ,00 |
| 07/4/2008 | 4,0300 | 0,50% | 4,0400 | 4,0800 | 4,0300 | 142 | ,00 |
| 04/4/2008 | 4,0100 | 3,62% | 3,8900 | 4,0100 | 3,8900 | 106 | ,00 |
| 03/4/2008 | 3,8700 | -1,02% | 3,8700 | 3,8700 | 3,8700 | 5 | ,00 |
| 02/4/2008 | 3,9100 | -0,51% | 3,9100 | 3,9100 | 3,9100 | 2 | ,00 |
| 01/4/2008 | 3,9300 | 0,51% | 3,8200 | 3,9300 | 3,8200 | 525 | ,00 |
| 31/3/2008 | 3,9100 | -2,98% | 3,9100 | 3,9100 | 3,8200 | 5.271 | ,00 |
| 28/3/2008 | 4,0300 | 2,03% | 3,9100 | 4,0300 | 3,9100 | 839 | ,00 |
| 27/3/2008 | 3,9500 | 0,51% | 3,9900 | 3,9900 | 3,9300 | 6.312 | ,00 |
| 26/3/2008 | 3,9300 | 0,51% | 4,0800 | 4,0800 | 3,8000 | 432 | ,00 |
| 20/3/2008 | 3,9100 | -0,51% | 3,6800 | 3,9900 | 3,6800 | 381 | ,00 |
| 19/3/2008 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 18/3/2008 | 3,9300 | 1,03% | 3,8000 | 3,9300 | 3,8000 | 212 | ,00 |
| 17/3/2008 | 3,8900 | -1,52% | 3,7200 | 3,9100 | 3,6800 | 266 | ,00 |
| 14/3/2008 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 13/3/2008 | 3,9500 | -2,23% | 3,9900 | 3,9900 | 3,8700 | 20 | ,00 |
| 12/3/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 11/3/2008 | 4,0400 | 3,32% | 3,8200 | 4,0400 | 3,8200 | 452 | ,00 |
| 07/3/2008 | 3,9100 | 2,36% | 3,9300 | 3,9300 | 3,7600 | 137 | ,00 |
| 06/3/2008 | 3,8200 | -3,29% | 3,8200 | 3,9500 | 3,8200 | 997 | ,00 |
| 03/3/2008 | 3,9500 | 0,00% | 3,8200 | 3,9500 | 3,7600 | 375 | ,00 |
| 29/2/2008 | 3,9500 | -3,66% | 3,8500 | 4,0100 | 3,8500 | 1.250 | ,00 |
| 28/2/2008 | 4,1000 | 3,27% | 3,8300 | 4,1000 | 3,8000 | 866 | ,00 |
| 27/2/2008 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,8300 | 106 | ,00 |
| 26/2/2008 | 3,9700 | 0,51% | 4,1200 | 4,1200 | 3,8900 | 349 | ,00 |
| 25/2/2008 | 3,9500 | -4,13% | 3,9500 | 3,9500 | 3,9500 | 21 | ,00 |
| 22/2/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 21/2/2008 | 4,1200 | 0,00% | 3,9100 | 4,1200 | 3,9100 | 115 | ,00 |
| 20/2/2008 | 4,1200 | -0,48% | 3,8300 | 4,1200 | 3,8300 | 15 | ,00 |
| 19/2/2008 | 4,1400 | 3,76% | 4,1400 | 4,1400 | 4,1400 | 105 | ,00 |
| 18/2/2008 | 3,9900 | -1,24% | 3,9100 | 3,9900 | 3,9100 | 70 | ,00 |
| 15/2/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 14/2/2008 | 4,0400 | 0,25% | 4,1000 | 4,1000 | 3,8700 | 673 | ,00 |
| 13/2/2008 | 4,0300 | -1,23% | 4,1400 | 4,1400 | 4,0300 | 63 | ,00 |
| 12/2/2008 | 4,0800 | 2,77% | 4,0800 | 4,0800 | 4,0800 | 10 | ,00 |
| 11/2/2008 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 08/2/2008 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 07/2/2008 | 3,9700 | 2,58% | 4,0400 | 4,0400 | 3,7200 | 278 | ,00 |
| 06/2/2008 | 3,8700 | 4,03% | 3,7600 | 3,8700 | 3,7600 | 6 | ,00 |
| 05/2/2008 | 3,7200 | -3,88% | 3,8300 | 3,8300 | 3,7200 | 1.011 | ,00 |
| 04/2/2008 | 3,8700 | 0,52% | 3,8900 | 3,8900 | 3,8700 | 15 | ,00 |
| 01/2/2008 | 3,8500 | -3,51% | 4,1600 | 4,1600 | 3,8500 | 294 | ,00 |
| 31/1/2008 | 3,9900 | 4,18% | 3,9500 | 3,9900 | 3,8200 | 219 | ,00 |
| 30/1/2008 | 3,8300 | -2,05% | 3,9300 | 4,0800 | 3,8200 | 671 | ,00 |
| 29/1/2008 | 3,9100 | -3,69% | 4,1600 | 4,1600 | 3,9100 | 205 | ,00 |
| 28/1/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 21 | ,00 |
| 25/1/2008 | 4,0600 | 4,37% | 3,8700 | 4,0800 | 3,8700 | 1.525 | ,00 |
| 24/1/2008 | 3,8900 | 1,83% | 3,8500 | 3,8900 | 3,7800 | 649 | ,00 |
| 23/1/2008 | 3,8200 | 2,14% | 3,8700 | 3,8700 | 3,8200 | 73 | ,00 |
| 22/1/2008 | 3,7400 | 3,31% | 3,8200 | 3,8200 | 3,5300 | 833 | ,00 |
| 21/1/2008 | 3,6200 | -10,17% | 3,8500 | 3,8500 | 3,6200 | 2.523 | ,00 |
| 18/1/2008 | 4,0300 | 4,13% | 3,9900 | 4,0300 | 3,9900 | 31 | ,00 |
| 17/1/2008 | 3,8700 | 0,00% | 4,1200 | 4,1200 | 3,8200 | 1.347 | ,00 |
| 16/1/2008 | 3,8700 | 0,52% | 3,8200 | 3,9500 | 3,7600 | 1.647 | ,00 |
| 15/1/2008 | 3,8500 | -6,55% | 3,9900 | 4,0100 | 3,8500 | 252 | ,00 |
| 14/1/2008 | 4,1200 | 1,48% | 3,8700 | 4,1400 | 3,8700 | 377 | ,00 |
| 11/1/2008 | 4,0600 | 0,00% | 3,9100 | 4,0600 | 3,9100 | 231 | ,00 |
| 10/1/2008 | 4,0600 | 0,00% | 4,1000 | 4,1600 | 3,9700 | 346 | ,00 |
| 09/1/2008 | 4,0600 | -2,87% | 4,0600 | 4,2200 | 4,0300 | 919 | ,00 |
| 08/1/2008 | 4,1800 | -2,11% | 4,3500 | 4,3700 | 4,1000 | 68 | ,00 |
| 07/1/2008 | 4,2700 | 1,67% | 4,1000 | 4,2700 | 4,1000 | 231 | ,00 |
| 04/1/2008 | 4,2000 | -3,00% | 4,3300 | 4,5200 | 4,2000 | 833 | ,00 |
| 03/1/2008 | 4,3300 | 1,88% | 4,3300 | 4,3300 | 4,3300 | 10 | ,00 |
| 02/1/2008 | 4,2500 | 7,05% | 4,1800 | 4,2500 | 4,1800 | 274 | ,00 |
| 31/12/2007 | 3,9700 | -0,50% | 3,9900 | 3,9900 | 3,9700 | 931 | 3.709,92 |
| 28/12/2007 | 3,9900 | -5,00% | 4,0300 | 4,1600 | 3,9700 | 1.387 | 5.582,60 |
| 27/12/2007 | 4,2000 | -0,47% | 4,1600 | 4,2000 | 4,0600 | 501 | 2.083,28 |
| 24/12/2007 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 21/12/2007 | 4,2200 | 2,43% | 4,2000 | 4,2200 | 4,2000 | 50 | 211,82 |
| 20/12/2007 | 4,1200 | 1,48% | 4,1400 | 4,1400 | 4,1200 | 231 | 952,80 |
| 19/12/2007 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 86 | 349,32 |
| 18/12/2007 | 4,0600 | 0,74% | 4,1800 | 4,1800 | 4,0300 | 120 | 481,90 |
| 17/12/2007 | 4,0300 | -1,23% | 3,9500 | 4,0300 | 3,9500 | 234 | 924,82 |
| 14/12/2007 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 62 | 252,52 |
| 13/12/2007 | 4,0800 | 2,77% | 3,9700 | 4,0800 | 3,9300 | 1.247 | 4.946,30 |
| 12/12/2007 | 3,9700 | -3,17% | 4,2400 | 4,2400 | 3,9500 | 741 | 2.950,64 |
| 11/12/2007 | 4,1000 | 0,00% | 4,0600 | 4,1400 | 3,9100 | 431 | 1.733,60 |
| 10/12/2007 | 4,1000 | -0,49% | 4,0600 | 4,1000 | 4,0600 | 524 | 2.149,80 |
| 07/12/2007 | 4,1200 | -1,44% | 4,1800 | 4,2000 | 4,0800 | 783 | 3.269,54 |
| 06/12/2007 | 4,1800 | 0,97% | 4,1000 | 4,1800 | 4,1000 | 367 | 1.518,48 |
| 05/12/2007 | 4,1400 | -0,96% | 4,2900 | 4,2900 | 4,0600 | 563 | 2.354,74 |
| 04/12/2007 | 4,1800 | 0,48% | 4,0300 | 4,1800 | 4,0300 | 1.816 | 7.339,66 |
| 03/12/2007 | 4,1600 | -2,12% | 4,2700 | 4,2700 | 4,0300 | 693 | 2.822,86 |
| 30/11/2007 | 4,2500 | 1,19% | 4,2900 | 4,3100 | 4,2500 | 64 | 275,06 |
| 29/11/2007 | 4,2000 | 3,96% | 4,0600 | 4,2000 | 4,0300 | 427 | 1.736,34 |
| 28/11/2007 | 4,0400 | 1,25% | 3,9100 | 4,0400 | 3,8900 | 1.709 | 6.744,60 |
| 27/11/2007 | 3,9900 | -3,16% | 3,9700 | 4,0400 | 3,8700 | 3.040 | 12.042,10 |
| 26/11/2007 | 4,1200 | -1,90% | 4,0800 | 4,1400 | 3,9300 | 1.605 | 6.390,48 |
| 23/11/2007 | 4,2000 | 4,74% | 4,0300 | 4,2000 | 3,9900 | 6.689 | ,00 |
| 22/11/2007 | 4,0100 | 3,08% | 3,9100 | 4,0100 | 3,9100 | 566 | 29.373,00 |
| 21/11/2007 | 3,8900 | -2,51% | 4,1000 | 4,1000 | 3,6800 | 5.529 | 20.835,92 |
| 20/11/2007 | 3,9900 | -0,50% | 4,1000 | 4,1000 | 3,8900 | 1.584 | 6.253,48 |
| 19/11/2007 | 4,0100 | -4,52% | 4,2000 | 4,2200 | 3,9900 | 2.042 | 8.311,02 |
| 16/11/2007 | 4,2000 | 2,44% | 4,1800 | 4,2000 | 4,1200 | 1.124 | 4.636,00 |
| 15/11/2007 | 4,1000 | -6,61% | 4,2500 | 4,2900 | 4,0800 | 5.310 | 21.992,74 |
| 14/11/2007 | 4,3900 | -2,01% | 4,4100 | 4,4100 | 4,2000 | 1.293 | 5.580,02 |
| 13/11/2007 | 4,4800 | 0,90% | 4,5600 | 4,5600 | 4,3300 | 1.352 | 5.915,70 |
| 12/11/2007 | 4,4400 | -2,20% | 4,4800 | 4,4800 | 4,2900 | 3.396 | 14.659,30 |
| 09/11/2007 | 4,5400 | -0,87% | 4,4400 | 4,5400 | 4,4400 | 215 | 958,20 |
| 08/11/2007 | 4,5800 | 3,15% | 4,6700 | 4,6700 | 4,4400 | 2.470 | 11.009,72 |
| 07/11/2007 | 4,4400 | -2,20% | 4,6900 | 4,6900 | 4,4300 | 413 | 1.848,44 |
| 06/11/2007 | 4,5400 | -2,16% | 4,7100 | 4,7100 | 4,4600 | 629 | 2.874,00 |
| 05/11/2007 | 4,6400 | -2,73% | 4,6400 | 4,6400 | 4,6400 | 10 | 48,60 |
| 02/11/2007 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7700 | 31 | 150,00 |
| 01/11/2007 | 4,7700 | 3,25% | 4,7700 | 4,7700 | 4,7700 | 63 | 300,00 |
| 31/10/2007 | 4,6200 | 0,00% | 4,5400 | 4,6200 | 4,5400 | 529 | 2.404,20 |
| 30/10/2007 | 4,6200 | -2,33% | 4,6200 | 4,6200 | 4,6200 | 194 | 895,40 |
| 29/10/2007 | 4,7300 | 5,11% | 4,6900 | 4,9400 | 4,6000 | 2.857 | 13.725,80 |
| 26/10/2007 | 4,5000 | -1,32% | 4,5600 | 4,5600 | 4,4800 | 465 | 2.096,68 |
| 25/10/2007 | 4,5600 | 0,44% | 4,6000 | 4,6000 | 4,5600 | 53 | 243,82 |
| 24/10/2007 | 4,5400 | -0,87% | 4,5600 | 4,5600 | 4,4800 | 696 | 3.155,44 |
| 23/10/2007 | 4,5800 | 0,88% | 4,5800 | 4,6000 | 4,4800 | 3.979 | 18.188,10 |
| 22/10/2007 | 4,5400 | -1,30% | 4,5600 | 4,5800 | 4,4400 | 391 | 1.771,74 |
| 19/10/2007 | 4,6000 | 0,88% | 4,5400 | 4,6000 | 4,5200 | 1.236 | 5.613,12 |
| 18/10/2007 | 4,5600 | -1,30% | 4,5800 | 4,6200 | 4,5600 | 4.553 | 20.850,36 |
| 17/10/2007 | 4,6200 | -0,65% | 4,6900 | 4,6900 | 4,5000 | 660 | 3.024,44 |
| 16/10/2007 | 4,6500 | 1,53% | 4,5000 | 4,6500 | 4,4800 | 1.175 | 5.430,16 |
| 15/10/2007 | 4,5800 | -1,29% | 4,6500 | 4,6500 | 4,5000 | 1.741 | 7.930,96 |
| 12/10/2007 | 4,6400 | -0,22% | 4,5800 | 4,6400 | 4,5400 | 864 | 3.966,84 |
| 11/10/2007 | 4,6500 | -0,43% | 4,6200 | 4,6500 | 4,5600 | 1.897 | 8.735,74 |
| 10/10/2007 | 4,6700 | 1,52% | 4,6500 | 4,6700 | 4,6200 | 546 | 2.522,68 |
| 09/10/2007 | 4,6000 | 0,00% | 4,7300 | 4,7300 | 4,5800 | 786 | 3.621,34 |
| 08/10/2007 | 4,6000 | -1,08% | 4,6000 | 4,7100 | 4,5400 | 1.140 | 5.220,02 |
| 05/10/2007 | 4,6500 | -4,32% | 4,8300 | 4,8500 | 4,5800 | 558 | 2.613,28 |
| 04/10/2007 | 4,8600 | 4,52% | 4,8300 | 4,9200 | 4,5200 | 6.474 | 30.250,06 |
| 03/10/2007 | 4,6500 | -0,85% | 4,7500 | 4,7500 | 4,6000 | 65 | 302,30 |
| 02/10/2007 | 4,6900 | 0,43% | 4,7700 | 4,7700 | 4,4600 | 417 | 1.946,60 |
| 01/10/2007 | 4,6700 | 0,43% | 4,5800 | 4,7100 | 4,5000 | 99 | 451,24 |
| 28/9/2007 | 4,6500 | 0,00% | 4,7700 | 4,7700 | 4,5800 | 264 | 1.231,00 |
| 27/9/2007 | 4,6500 | -0,43% | 4,8500 | 4,8500 | 4,5400 | 1.368 | 6.343,38 |
| 26/9/2007 | 4,6700 | 0,43% | 4,7100 | 4,7100 | 4,5800 | 700 | 3.221,66 |
| 25/9/2007 | 4,6500 | 1,97% | 4,6700 | 4,6700 | 4,5400 | 160 | 730,68 |
| 24/9/2007 | 4,5600 | -1,94% | 4,6700 | 4,6700 | 4,5600 | 2.358 | 10.819,22 |
| 21/9/2007 | 4,6500 | 1,09% | 4,6500 | 4,6500 | 4,6500 | 5 | 24,40 |
| 20/9/2007 | 4,6000 | 1,32% | 4,6200 | 4,6200 | 4,5000 | 914 | 4.156,28 |
| 19/9/2007 | 4,5400 | -2,37% | 4,6700 | 4,7700 | 4,5400 | 2.236 | 10.289,70 |
| 18/9/2007 | 4,6500 | -2,92% | 4,9000 | 4,9000 | 4,5800 | 644 | 2.998,90 |
| 17/9/2007 | 4,7900 | 0,84% | 4,7900 | 4,7900 | 4,7900 | 10 | 50,20 |
| 14/9/2007 | 4,7500 | 2,81% | 4,6200 | 4,8100 | 4,5000 | 653 | 3.086,24 |
| 13/9/2007 | 4,6200 | -1,07% | 4,6200 | 4,6200 | 4,6200 | 53 | 246,84 |
| 12/9/2007 | 4,6700 | 0,65% | 4,6700 | 4,6700 | 4,6700 | 1 | 4,90 |
| 11/9/2007 | 4,6400 | -1,07% | 4,6900 | 4,6900 | 4,6000 | 922 | 4.260,86 |
| 10/9/2007 | 4,6900 | 2,40% | 4,7500 | 4,7500 | 4,6900 | 31 | 148,80 |
| 07/9/2007 | 4,5800 | -3,17% | 4,6900 | 4,8100 | 4,5800 | 2.150 | 9.920,02 |
| 06/9/2007 | 4,7300 | 3,73% | 4,5600 | 4,7300 | 4,5600 | 155 | 720,12 |
| 05/9/2007 | 4,5600 | -2,77% | 4,7500 | 4,7500 | 4,5400 | 485 | 2.237,96 |
| 04/9/2007 | 4,6900 | 2,85% | 4,5600 | 4,6900 | 4,5600 | 106 | 482,92 |
| 03/9/2007 | 4,5600 | -3,59% | 4,8500 | 4,8500 | 4,5400 | 2.556 | 11.688,52 |
| 31/8/2007 | 4,7300 | 3,28% | 4,6900 | 4,7500 | 4,6900 | 425 | 2.012,68 |
| 30/8/2007 | 4,5800 | -1,93% | 4,6900 | 4,8500 | 4,5800 | 527 | 2.434,72 |
| 29/8/2007 | 4,6700 | -0,85% | 4,7300 | 4,7300 | 4,5800 | 691 | 3.220,22 |
| 28/8/2007 | 4,7100 | -6,55% | 4,6500 | 4,8800 | 4,6500 | 1.155 | 5.447,68 |
| 27/8/2007 | 5,0400 | 1,20% | 5,0900 | 5,0900 | 5,0400 | 515 | 2.593,68 |
| 24/8/2007 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 73 | 365,40 |
| 23/8/2007 | 4,9800 | -7,43% | 5,3800 | 5,4200 | 4,9800 | 1.989 | 10.384,60 |
| 22/8/2007 | 5,3800 | 5,70% | 5,4900 | 5,4900 | 5,0700 | 1.010 | 5.211,22 |
| 21/8/2007 | 5,0900 | 6,71% | 4,5200 | 5,2500 | 4,5200 | 7.834 | 40.280,28 |
| 20/8/2007 | 4,7700 | 1,27% | 4,6900 | 4,7900 | 4,6700 | 242 | 1.142,90 |
| 17/8/2007 | 4,7100 | -0,84% | 4,7100 | 4,8300 | 4,7100 | 1.468 | 6.961,00 |
| 16/8/2007 | 4,7500 | -2,26% | 4,8600 | 4,8600 | 4,5400 | 207 | 963,80 |
| 14/8/2007 | 4,8600 | 1,89% | 4,7700 | 4,8600 | 4,7100 | 3.669 | 17.660,46 |
| 13/8/2007 | 4,7700 | 3,25% | 4,8100 | 4,8100 | 4,6500 | 535 | 2.501,40 |
| 10/8/2007 | 4,6200 | -3,14% | 4,7700 | 4,8500 | 4,5600 | 4.168 | 19.349,50 |
| 09/8/2007 | 4,7700 | -3,05% | 5,0400 | 5,0400 | 4,6400 | 1.919 | 9.028,36 |
| 08/8/2007 | 4,9200 | 0,82% | 4,7700 | 4,9200 | 4,7700 | 1.010 | 4.845,24 |
| 07/8/2007 | 4,8800 | -0,81% | 4,8300 | 5,0600 | 4,7700 | 566 | 2.773,00 |
| 06/8/2007 | 4,9200 | 0,82% | 4,5600 | 5,1500 | 4,4800 | 10.067 | 47.077,86 |
| 03/8/2007 | 4,8800 | 0,62% | 4,7500 | 4,8800 | 4,7500 | 294 | 1.397,74 |
| 02/8/2007 | 4,8500 | 0,00% | 4,9200 | 4,9200 | 4,8300 | 1.226 | 5.936,52 |
| 01/8/2007 | 4,8500 | -2,61% | 4,7900 | 4,8500 | 4,6700 | 2.577 | 12.295,92 |
| 31/7/2007 | 4,9800 | 1,22% | 5,0400 | 5,0600 | 4,7500 | 3.320 | 16.471,12 |
| 30/7/2007 | 4,9200 | 0,00% | 5,1500 | 5,1500 | 4,7700 | 2.549 | 12.359,90 |
| 27/7/2007 | 4,9200 | -5,57% | 5,2100 | 5,2100 | 4,8300 | 4.305 | 21.474,20 |
| 26/7/2007 | 5,2100 | -4,23% | 5,6300 | 5,7200 | 4,9600 | 4.377 | 22.468,38 |
| 25/7/2007 | 5,4400 | 0,74% | 5,4600 | 5,4600 | 5,2300 | 3.115 | 16.568,06 |
| 24/7/2007 | 5,4000 | -4,09% | 5,7600 | 5,7600 | 5,3800 | 2.950 | 16.217,10 |
| 23/7/2007 | 5,6300 | 1,81% | 5,7000 | 5,7000 | 5,5100 | 283 | 1.570,60 |
| 20/7/2007 | 5,5300 | -2,98% | 5,6800 | 5,8200 | 5,5100 | 1.772 | 9.862,96 |
| 19/7/2007 | 5,7000 | 3,83% | 5,6700 | 5,8200 | 5,6700 | 204 | 1.163,10 |
| 18/7/2007 | 5,4900 | -2,14% | 5,6800 | 5,6800 | 5,3400 | 3.100 | 17.095,94 |
| 17/7/2007 | 5,6100 | -1,92% | 5,7200 | 5,7200 | 5,4000 | 1.478 | 8.264,30 |
| 16/7/2007 | 5,7200 | -2,72% | 5,7600 | 5,8200 | 5,3000 | 2.867 | 15.972,38 |
| 13/7/2007 | 5,8800 | 0,00% | 5,9100 | 5,9100 | 5,7400 | 2.625 | 15.358,64 |
| 12/7/2007 | 5,8800 | 2,08% | 6,0900 | 6,1000 | 5,7400 | 2.406 | 13.966,90 |
| 11/7/2007 | 5,7600 | -0,69% | 5,9100 | 5,9100 | 5,6800 | 786 | 4.527,80 |
| 10/7/2007 | 5,8000 | -2,85% | 5,9700 | 5,9700 | 5,7600 | 3.965 | 23.327,36 |
| 09/7/2007 | 5,9700 | -1,32% | 6,1400 | 6,2000 | 5,7200 | 6.081 | 36.871,22 |
| 06/7/2007 | 6,0500 | 2,72% | 6,0500 | 6,1000 | 5,9300 | 2.391 | 14.456,56 |
| 05/7/2007 | 5,8900 | 0,00% | 5,7200 | 5,9500 | 5,6700 | 8.242 | 47.938,76 |
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.% |
|---|