| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
Μηχανική Α.Ε. (ΜΗΧΚ)
0,1000 €
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 |
|---|---|---|---|---|---|---|---|
| 23/3/2009 | 1,2600 | 3,28% | 1,2400 | 1,2800 | 1,2300 | 194.685 | ,00 |
| 20/3/2009 | 1,2200 | 0,83% | 1,2000 | 1,2300 | 1,1900 | 154.655 | ,00 |
| 19/3/2009 | 1,2100 | 1,68% | 1,2200 | 1,2200 | 1,1900 | 134.392 | ,00 |
| 18/3/2009 | 1,1900 | 0,00% | 1,2200 | 1,2400 | 1,1700 | 120.358 | ,00 |
| 17/3/2009 | 1,1900 | -1,65% | 1,2100 | 1,2200 | 1,1800 | 124.119 | ,00 |
| 16/3/2009 | 1,2100 | 0,00% | 1,2100 | 1,2400 | 1,2000 | 121.571 | ,00 |
| 13/3/2009 | 1,2100 | 0,83% | 1,2000 | 1,2400 | 1,2000 | 102.440 | ,00 |
| 12/3/2009 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,1700 | 73.502 | ,00 |
| 11/3/2009 | 1,2100 | 2,54% | 1,1800 | 1,2200 | 1,1600 | 199.575 | ,00 |
| 10/3/2009 | 1,1800 | 6,31% | 1,1200 | 1,1800 | 1,1200 | 123.300 | ,00 |
| 09/3/2009 | 1,1100 | 0,91% | 1,1100 | 1,1300 | 1,1000 | 102.219 | ,00 |
| 06/3/2009 | 1,1000 | -0,90% | 1,1000 | 1,1400 | 1,0900 | 133.476 | ,00 |
| 05/3/2009 | 1,1100 | -3,48% | 1,1400 | 1,1700 | 1,0800 | 152.255 | ,00 |
| 04/3/2009 | 1,1500 | 1,77% | 1,1400 | 1,1700 | 1,1100 | 196.400 | ,00 |
| 03/3/2009 | 1,1300 | 0,00% | 1,1200 | 1,1300 | 1,0900 | 136.527 | ,00 |
| 27/2/2009 | 1,1300 | -3,42% | 1,1600 | 1,1600 | 1,1200 | 115.767 | ,00 |
| 26/2/2009 | 1,1700 | 4,46% | 1,1200 | 1,1800 | 1,1200 | 139.000 | ,00 |
| 25/2/2009 | 1,1200 | -0,88% | 1,1500 | 1,1600 | 1,1200 | 104.170 | ,00 |
| 24/2/2009 | 1,1300 | -1,74% | 1,1500 | 1,1500 | 1,1300 | 123.021 | ,00 |
| 23/2/2009 | 1,1500 | -0,86% | 1,1600 | 1,1800 | 1,1400 | 91.765 | ,00 |
| 20/2/2009 | 1,1600 | -1,69% | 1,1500 | 1,1600 | 1,1300 | 105.477 | ,00 |
| 19/2/2009 | 1,1800 | 1,72% | 1,1700 | 1,1900 | 1,1600 | 71.197 | ,00 |
| 18/2/2009 | 1,1600 | 0,87% | 1,1500 | 1,1700 | 1,1200 | 230.657 | ,00 |
| 17/2/2009 | 1,1500 | -5,74% | 1,2200 | 1,2200 | 1,1400 | 154.587 | ,00 |
| 16/2/2009 | 1,2200 | -1,61% | 1,2400 | 1,2700 | 1,2100 | 246.056 | ,00 |
| 13/2/2009 | 1,2400 | 0,81% | 1,2600 | 1,2800 | 1,2300 | 113.061 | ,00 |
| 12/2/2009 | 1,2300 | 0,00% | 1,2300 | 1,2600 | 1,2200 | 116.618 | ,00 |
| 11/2/2009 | 1,2300 | -3,15% | 1,2300 | 1,2500 | 1,2300 | 119.066 | ,00 |
| 10/2/2009 | 1,2700 | -1,55% | 1,2800 | 1,3000 | 1,2600 | 196.815 | ,00 |
| 09/2/2009 | 1,2900 | 6,61% | 1,2300 | 1,3100 | 1,2200 | 376.429 | ,00 |
| 06/2/2009 | 1,2100 | 0,83% | 1,2300 | 1,2300 | 1,2000 | 137.588 | ,00 |
| 05/2/2009 | 1,2000 | -2,44% | 1,2300 | 1,2400 | 1,2000 | 138.156 | ,00 |
| 04/2/2009 | 1,2300 | 1,65% | 1,2300 | 1,2500 | 1,2200 | 130.311 | ,00 |
| 03/2/2009 | 1,2100 | 0,00% | 1,2200 | 1,2500 | 1,2100 | 284.307 | ,00 |
| 02/2/2009 | 1,2100 | -1,63% | 1,2300 | 1,2400 | 1,2100 | 165.075 | ,00 |
| 30/1/2009 | 1,2300 | 3,36% | 1,2000 | 1,2400 | 1,1800 | 232.035 | ,00 |
| 29/1/2009 | 1,1900 | -1,65% | 1,2100 | 1,2300 | 1,1800 | 91.028 | ,00 |
| 28/1/2009 | 1,2100 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 288.532 | ,00 |
| 27/1/2009 | 1,2100 | 1,68% | 1,2000 | 1,2200 | 1,1900 | 66.965 | ,00 |
| 26/1/2009 | 1,1900 | -0,83% | 1,2000 | 1,2300 | 1,1700 | 138.428 | ,00 |
| 23/1/2009 | 1,2000 | 0,84% | 1,1900 | 1,2300 | 1,1700 | 107.332 | ,00 |
| 22/1/2009 | 1,1900 | -4,03% | 1,2600 | 1,2700 | 1,1800 | 148.004 | ,00 |
| 21/1/2009 | 1,2400 | 3,33% | 1,1800 | 1,2600 | 1,1500 | 137.655 | ,00 |
| 20/1/2009 | 1,2000 | -1,64% | 1,2200 | 1,2500 | 1,1800 | 181.274 | ,00 |
| 19/1/2009 | 1,2200 | -4,69% | 1,3000 | 1,3000 | 1,2000 | 165.653 | ,00 |
| 16/1/2009 | 1,2800 | 0,00% | 1,3100 | 1,3200 | 1,2700 | 184.835 | ,00 |
| 15/1/2009 | 1,2800 | -0,78% | 1,2800 | 1,2900 | 1,2300 | 222.664 | ,00 |
| 14/1/2009 | 1,2900 | -7,86% | 1,4100 | 1,4200 | 1,2900 | 211.485 | ,00 |
| 13/1/2009 | 1,4000 | -2,10% | 1,4000 | 1,4000 | 1,3600 | 121.388 | ,00 |
| 12/1/2009 | 1,4300 | -4,03% | 1,4700 | 1,4700 | 1,4100 | 118.764 | ,00 |
| 09/1/2009 | 1,4900 | 0,68% | 1,4900 | 1,5200 | 1,4800 | 133.223 | ,00 |
| 08/1/2009 | 1,4800 | -1,99% | 1,4600 | 1,5100 | 1,4600 | 157.471 | ,00 |
| 07/1/2009 | 1,5100 | 4,14% | 1,4500 | 1,5500 | 1,4500 | 383.153 | ,00 |
| 05/1/2009 | 1,4500 | 2,11% | 1,4200 | 1,4500 | 1,4100 | 156.758 | ,00 |
| 02/1/2009 | 1,4200 | 2,90% | 1,3800 | 1,4500 | 1,3700 | 156.222 | ,00 |
| 31/12/2008 | 1,3800 | -1,43% | 1,4200 | 1,4300 | 1,3800 | 186.528 | ,00 |
| 30/12/2008 | 1,4000 | 2,94% | 1,3800 | 1,4100 | 1,3600 | 95.739 | ,00 |
| 29/12/2008 | 1,3600 | 0,00% | 1,3700 | 1,3900 | 1,3500 | 100.414 | ,00 |
| 24/12/2008 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3400 | 35.535 | ,00 |
| 23/12/2008 | 1,3500 | 0,75% | 1,3400 | 1,3600 | 1,3200 | 84.058 | ,00 |
| 22/12/2008 | 1,3400 | 1,52% | 1,3100 | 1,3500 | 1,2800 | 102.259 | ,00 |
| 19/12/2008 | 1,3200 | -1,49% | 1,3000 | 1,3300 | 1,2800 | 185.115 | ,00 |
| 18/12/2008 | 1,3400 | -0,74% | 1,3400 | 1,3800 | 1,3300 | 165.728 | ,00 |
| 17/12/2008 | 1,3500 | -0,74% | 1,3800 | 1,3900 | 1,3000 | 188.338 | ,00 |
| 16/12/2008 | 1,3600 | -0,73% | 1,3700 | 1,3900 | 1,3400 | 236.007 | ,00 |
| 15/12/2008 | 1,3700 | -2,14% | 1,4400 | 1,4500 | 1,3600 | 224.250 | ,00 |
| 12/12/2008 | 1,4000 | -1,41% | 1,3800 | 1,4000 | 1,3300 | 208.913 | ,00 |
| 11/12/2008 | 1,4200 | 5,19% | 1,3500 | 1,4600 | 1,3500 | 420.830 | ,00 |
| 10/12/2008 | 1,3500 | 4,65% | 1,3000 | 1,3600 | 1,2700 | 423.600 | ,00 |
| 09/12/2008 | 1,2900 | 0,00% | 1,2700 | 1,3200 | 1,2500 | 371.210 | ,00 |
| 08/12/2008 | 1,2900 | 4,88% | 1,2800 | 1,3000 | 1,2600 | 209.425 | ,00 |
| 05/12/2008 | 1,2300 | -1,60% | 1,2300 | 1,2600 | 1,2200 | 170.270 | ,00 |
| 04/12/2008 | 1,2500 | -1,57% | 1,3000 | 1,3300 | 1,2400 | 348.838 | ,00 |
| 03/12/2008 | 1,2700 | 0,00% | 1,2800 | 1,3000 | 1,2600 | 142.334 | ,00 |
| 02/12/2008 | 1,2700 | -1,55% | 1,2200 | 1,3100 | 1,2200 | 186.380 | ,00 |
| 01/12/2008 | 1,2900 | -2,27% | 1,2900 | 1,3100 | 1,2800 | 138.427 | ,00 |
| 28/11/2008 | 1,3200 | -0,75% | 1,3500 | 1,3500 | 1,2700 | 268.160 | ,00 |
| 27/11/2008 | 1,3300 | -1,48% | 1,3800 | 1,4100 | 1,3300 | 360.882 | ,00 |
| 26/11/2008 | 1,3500 | -5,59% | 1,4200 | 1,4400 | 1,3200 | 409.847 | ,00 |
| 25/11/2008 | 1,4300 | -1,38% | 1,5100 | 1,5200 | 1,4000 | 791.960 | ,00 |
| 24/11/2008 | 1,4500 | 0,00% | 1,4900 | 1,5100 | 1,4500 | 318.521 | ,00 |
| 21/11/2008 | 1,4500 | -1,36% | 1,4700 | 1,5200 | 1,4500 | 202.014 | ,00 |
| 20/11/2008 | 1,4700 | -1,34% | 1,4300 | 1,4700 | 1,4000 | 283.300 | ,00 |
| 19/11/2008 | 1,4900 | -4,49% | 1,5600 | 1,5700 | 1,4700 | 405.828 | ,00 |
| 18/11/2008 | 1,5600 | 8,33% | 1,4400 | 1,5700 | 1,3700 | 516.983 | ,00 |
| 17/11/2008 | 1,4400 | -7,10% | 1,5100 | 1,5300 | 1,4200 | 420.964 | ,00 |
| 14/11/2008 | 1,5500 | 4,03% | 1,5500 | 1,5700 | 1,5100 | 526.576 | ,00 |
| 13/11/2008 | 1,4900 | -0,67% | 1,4600 | 1,5000 | 1,4300 | 423.616 | ,00 |
| 12/11/2008 | 1,5000 | -2,60% | 1,5900 | 1,5900 | 1,4900 | 630.507 | ,00 |
| 11/11/2008 | 1,5400 | -7,78% | 1,6100 | 1,6300 | 1,5400 | 423.135 | ,00 |
| 10/11/2008 | 1,6700 | 4,38% | 1,6900 | 1,7200 | 1,6400 | 650.095 | ,00 |
| 07/11/2008 | 1,6000 | 10,34% | 1,4800 | 1,6000 | 1,4500 | 649.392 | ,00 |
| 06/11/2008 | 1,4500 | -8,81% | 1,5000 | 1,5500 | 1,4300 | 860.016 | ,00 |
| 05/11/2008 | 1,5900 | 8,16% | 1,5000 | 1,6800 | 1,4700 | 1.835.700 | ,00 |
| 04/11/2008 | 1,4700 | 5,76% | 1,4100 | 1,5100 | 1,3900 | 1.116.896 | ,00 |
| 03/11/2008 | 1,3900 | 3,73% | 1,3800 | 1,4400 | 1,3800 | 1.045.585 | ,00 |
| 31/10/2008 | 1,3400 | 1,52% | 1,3100 | 1,4000 | 1,2700 | 1.281.257 | ,00 |
| 30/10/2008 | 1,3200 | -2,22% | 1,4000 | 1,4000 | 1,2800 | 1.449.942 | ,00 |
| 29/10/2008 | 1,3500 | 8,00% | 1,4000 | 1,4200 | 1,3300 | 1.183.219 | ,00 |
| 27/10/2008 | 1,2500 | 12,61% | 1,0700 | 1,3000 | 1,0500 | 509.281 | ,00 |
| 24/10/2008 | 1,1100 | -13,28% | 1,1700 | 1,2000 | 1,0500 | 1.037.157 | ,00 |
| 23/10/2008 | 1,2800 | -17,95% | 1,5400 | 1,5500 | 1,1900 | 1.836.268 | ,00 |
| 22/10/2008 | 1,5600 | -4,29% | 1,5900 | 1,6500 | 1,5400 | 384.927 | ,00 |
| 21/10/2008 | 1,6300 | 0,00% | 1,6300 | 1,7000 | 1,6000 | 414.677 | ,00 |
| 20/10/2008 | 1,6300 | -2,98% | 1,7000 | 1,7400 | 1,6000 | 339.954 | ,00 |
| 17/10/2008 | 1,6800 | -1,18% | 1,7600 | 1,7700 | 1,6500 | 626.006 | ,00 |
| 16/10/2008 | 1,7000 | -5,56% | 1,6600 | 1,7700 | 1,6600 | 751.399 | ,00 |
| 15/10/2008 | 1,8000 | -10,00% | 2,0000 | 2,0000 | 1,8000 | 386.951 | ,00 |
| 14/10/2008 | 2,0000 | 1,01% | 2,1000 | 2,1200 | 2,0000 | 779.741 | ,00 |
| 13/10/2008 | 1,9800 | 5,32% | 2,0000 | 2,0500 | 1,9800 | 678.036 | ,00 |
| 10/10/2008 | 1,8800 | -3,09% | 1,8000 | 1,8800 | 1,7500 | 490.766 | ,00 |
| 09/10/2008 | 1,9400 | -1,02% | 2,0000 | 2,0000 | 1,9300 | 390.892 | ,00 |
| 08/10/2008 | 1,9600 | -2,49% | 1,8500 | 2,0200 | 1,8000 | 470.978 | ,00 |
| 07/10/2008 | 2,0100 | 0,50% | 2,0500 | 2,0600 | 1,9500 | 425.139 | ,00 |
| 06/10/2008 | 2,0000 | -6,54% | 2,1200 | 2,1200 | 1,9900 | 467.023 | ,00 |
| 03/10/2008 | 2,1400 | -1,83% | 2,2000 | 2,2000 | 2,0700 | 425.209 | ,00 |
| 02/10/2008 | 2,1800 | -2,68% | 2,2900 | 2,3200 | 2,1800 | 171.645 | ,00 |
| 01/10/2008 | 2,2400 | -1,75% | 2,3400 | 2,4000 | 2,2400 | 158.751 | ,00 |
| 30/9/2008 | 2,2800 | -2,15% | 2,1200 | 2,3600 | 2,1100 | 242.992 | ,00 |
| 29/9/2008 | 2,3300 | -6,80% | 2,5000 | 2,5000 | 2,3000 | 125.835 | ,00 |
| 26/9/2008 | 2,5000 | -3,10% | 2,5300 | 2,5800 | 2,4700 | 79.533 | ,00 |
| 25/9/2008 | 2,5800 | -0,77% | 2,5800 | 2,6100 | 2,5300 | 155.405 | ,00 |
| 24/9/2008 | 2,6000 | 5,26% | 2,4900 | 2,6400 | 2,4700 | 321.600 | ,00 |
| 23/9/2008 | 2,4700 | -3,14% | 2,5000 | 2,5400 | 2,4300 | 282.269 | ,00 |
| 22/9/2008 | 2,5500 | 2,41% | 2,5400 | 2,5800 | 2,4600 | 337.792 | ,00 |
| 19/9/2008 | 2,4900 | 14,75% | 2,2900 | 2,4900 | 2,2600 | 572.681 | ,00 |
| 18/9/2008 | 2,1700 | -3,56% | 2,1600 | 2,2200 | 2,1100 | 426.473 | ,00 |
| 17/9/2008 | 2,2500 | -2,17% | 2,3600 | 2,3800 | 2,2300 | 394.930 | ,00 |
| 16/9/2008 | 2,3000 | -6,50% | 2,3900 | 2,4500 | 2,2700 | 522.176 | ,00 |
| 15/9/2008 | 2,4600 | -5,38% | 2,4800 | 2,5000 | 2,4100 | 393.310 | ,00 |
| 12/9/2008 | 2,6000 | -3,70% | 2,7400 | 2,7900 | 2,5700 | 227.986 | ,00 |
| 11/9/2008 | 2,7000 | -4,59% | 2,8100 | 2,8300 | 2,6800 | 194.700 | ,00 |
| 10/9/2008 | 2,8300 | -1,39% | 2,8900 | 2,9600 | 2,8200 | 206.013 | ,00 |
| 09/9/2008 | 2,8700 | -3,37% | 2,9800 | 2,9800 | 2,8700 | 127.144 | ,00 |
| 08/9/2008 | 2,9700 | 3,13% | 2,9600 | 2,9700 | 2,9200 | 145.796 | ,00 |
| 05/9/2008 | 2,8800 | -1,71% | 2,8800 | 2,9200 | 2,8500 | 154.591 | ,00 |
| 04/9/2008 | 2,9300 | -2,33% | 3,0200 | 3,0200 | 2,9200 | 310.367 | ,00 |
| 03/9/2008 | 3,0000 | -3,23% | 3,0600 | 3,0800 | 3,0000 | 144.431 | ,00 |
| 02/9/2008 | 3,1000 | 1,31% | 3,0400 | 3,1000 | 3,0400 | 124.798 | ,00 |
| 01/9/2008 | 3,0600 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 68.498 | ,00 |
| 29/8/2008 | 3,0600 | 0,66% | 3,1000 | 3,1200 | 3,0400 | 141.011 | ,00 |
| 28/8/2008 | 3,0400 | -1,30% | 3,0600 | 3,1200 | 3,0200 | 327.055 | ,00 |
| 27/8/2008 | 3,0800 | 1,99% | 3,0800 | 3,1600 | 3,0400 | 383.724 | ,00 |
| 26/8/2008 | 3,0200 | -0,66% | 3,0400 | 3,0600 | 2,9900 | 120.435 | ,00 |
| 25/8/2008 | 3,0400 | 0,00% | 3,0800 | 3,1000 | 3,0200 | 123.074 | ,00 |
| 22/8/2008 | 3,0400 | -1,30% | 3,0400 | 3,1000 | 3,0200 | 145.708 | ,00 |
| 21/8/2008 | 3,0800 | -0,65% | 3,0600 | 3,1000 | 3,0400 | 90.323 | ,00 |
| 20/8/2008 | 3,1000 | 0,00% | 3,1400 | 3,1600 | 3,0400 | 105.871 | ,00 |
| 19/8/2008 | 3,1000 | 0,00% | 3,0800 | 3,1600 | 3,0400 | 80.435 | ,00 |
| 18/8/2008 | 3,1000 | 0,65% | 3,0800 | 3,2400 | 3,0800 | 116.932 | ,00 |
| 14/8/2008 | 3,0800 | -1,91% | 3,1800 | 3,2200 | 3,0400 | 157.966 | ,00 |
| 13/8/2008 | 3,1400 | -2,48% | 3,2200 | 3,2200 | 3,1000 | 152.724 | ,00 |
| 12/8/2008 | 3,2200 | -1,23% | 3,2600 | 3,2800 | 3,2200 | 69.333 | ,00 |
| 11/8/2008 | 3,2600 | -0,61% | 3,3400 | 3,3400 | 3,2400 | 138.116 | ,00 |
| 08/8/2008 | 3,2800 | -1,80% | 3,3600 | 3,3800 | 3,2600 | 180.409 | ,00 |
| 07/8/2008 | 3,3400 | 0,60% | 3,3600 | 3,4800 | 3,2800 | 540.793 | ,00 |
| 06/8/2008 | 3,3200 | 0,61% | 3,3800 | 3,4000 | 3,3200 | 429.604 | ,00 |
| 05/8/2008 | 3,3000 | 1,23% | 3,2600 | 3,3600 | 3,2600 | 277.742 | ,00 |
| 04/8/2008 | 3,2600 | 0,62% | 3,2600 | 3,2800 | 3,2400 | 74.675 | ,00 |
| 01/8/2008 | 3,2400 | 0,00% | 3,2400 | 3,2600 | 3,1800 | 68.562 | ,00 |
| 31/7/2008 | 3,2400 | -1,22% | 3,3200 | 3,3200 | 3,2000 | 181.117 | ,00 |
| 30/7/2008 | 3,2800 | -1,20% | 3,4000 | 3,4000 | 3,2800 | 299.290 | ,00 |
| 29/7/2008 | 3,3200 | 0,00% | 3,2600 | 3,3400 | 3,2400 | 163.860 | ,00 |
| 28/7/2008 | 3,3200 | 1,22% | 3,2800 | 3,4000 | 3,2200 | 125.391 | ,00 |
| 25/7/2008 | 3,2800 | -2,96% | 3,3200 | 3,3400 | 3,2800 | 180.623 | ,00 |
| 24/7/2008 | 3,3800 | 1,20% | 3,3800 | 3,4000 | 3,3000 | 136.327 | ,00 |
| 23/7/2008 | 3,3400 | 2,45% | 3,3600 | 3,4200 | 3,3200 | 276.675 | ,00 |
| 22/7/2008 | 3,2600 | 1,24% | 3,2200 | 3,3800 | 3,2200 | 374.775 | ,00 |
| 21/7/2008 | 3,2200 | 1,26% | 3,2000 | 3,3600 | 3,1600 | 247.414 | ,00 |
| 18/7/2008 | 3,1800 | 0,63% | 3,1600 | 3,2200 | 3,1200 | 229.561 | ,00 |
| 17/7/2008 | 3,1600 | 5,69% | 3,0800 | 3,1800 | 3,0800 | 261.091 | ,00 |
| 16/7/2008 | 2,9900 | -1,64% | 3,0400 | 3,0800 | 2,9600 | 267.356 | ,00 |
| 15/7/2008 | 3,0400 | -4,40% | 3,1000 | 3,1800 | 3,0400 | 412.942 | ,00 |
| 14/7/2008 | 3,1800 | 0,63% | 3,1600 | 3,2200 | 3,1200 | 87.760 | ,00 |
| 11/7/2008 | 3,1600 | 1,28% | 3,1800 | 3,2400 | 3,1000 | 343.785 | ,00 |
| 10/7/2008 | 3,1200 | -6,02% | 3,2400 | 3,3600 | 3,1200 | 368.842 | ,00 |
| 09/7/2008 | 3,3200 | 3,11% | 3,3000 | 3,4000 | 3,2800 | 144.381 | ,00 |
| 08/7/2008 | 3,2200 | -4,17% | 3,3000 | 3,3000 | 3,2000 | 189.735 | ,00 |
| 07/7/2008 | 3,3600 | 1,82% | 3,3800 | 3,4200 | 3,3200 | 65.562 | ,00 |
| 04/7/2008 | 3,3000 | -1,20% | 3,3400 | 3,3800 | 3,2800 | 200.862 | ,00 |
| 03/7/2008 | 3,3400 | 3,09% | 3,2200 | 3,3800 | 3,1000 | 425.604 | ,00 |
| 02/7/2008 | 3,2400 | -5,26% | 3,4600 | 3,4800 | 3,2000 | 405.809 | ,00 |
| 01/7/2008 | 3,4200 | -8,56% | 3,7400 | 3,7400 | 3,4000 | 230.565 | ,00 |
| 30/6/2008 | 3,7400 | -1,58% | 3,8000 | 3,8200 | 3,5800 | 174.200 | ,00 |
| 27/6/2008 | 3,8000 | -5,94% | 3,9000 | 3,9000 | 3,8000 | 195.400 | ,00 |
| 26/6/2008 | 4,0400 | -2,42% | 4,1400 | 4,1400 | 4,0400 | 150.498 | ,00 |
| 25/6/2008 | 4,1400 | 1,47% | 4,0800 | 4,2000 | 4,0800 | 165.597 | ,00 |
| 24/6/2008 | 4,0800 | -0,49% | 4,1600 | 4,1600 | 4,0000 | 156.502 | ,00 |
| 23/6/2008 | 4,1000 | -2,38% | 4,1600 | 4,2000 | 4,0800 | 145.605 | ,00 |
| 20/6/2008 | 4,2000 | -2,33% | 4,3200 | 4,3400 | 4,1600 | 80.449 | ,00 |
| 19/6/2008 | 4,3000 | 0,47% | 4,2400 | 4,3200 | 4,2200 | 102.254 | ,00 |
| 18/6/2008 | 4,2800 | -0,93% | 4,3000 | 4,3400 | 4,2200 | 195.100 | ,00 |
| 17/6/2008 | 4,3200 | 2,86% | 4,2400 | 4,3800 | 4,2000 | 225.156 | ,00 |
| 13/6/2008 | 4,2000 | -0,94% | 4,2600 | 4,2800 | 4,1400 | 186.775 | ,00 |
| 12/6/2008 | 4,2400 | 0,95% | 4,2400 | 4,3600 | 4,1600 | 199.898 | ,00 |
| 11/6/2008 | 4,2000 | -1,41% | 4,2600 | 4,3400 | 4,1800 | 142.300 | ,00 |
| 10/6/2008 | 4,2600 | -3,18% | 4,3600 | 4,3600 | 4,2600 | 318.570 | ,00 |
| 09/6/2008 | 4,4000 | -2,22% | 4,4200 | 4,4200 | 4,3200 | 191.876 | ,00 |
| 06/6/2008 | 4,5000 | -3,43% | 4,7000 | 4,7400 | 4,5000 | 211.183 | ,00 |
| 05/6/2008 | 4,6600 | 0,00% | 4,7200 | 4,7600 | 4,6600 | 117.370 | ,00 |
| 04/6/2008 | 4,6600 | -3,32% | 4,8000 | 4,8000 | 4,6600 | 55.435 | ,00 |
| 03/6/2008 | 4,8200 | 2,55% | 4,6400 | 4,8200 | 4,6400 | 143.429 | ,00 |
| 02/6/2008 | 4,7000 | 1,73% | 4,6800 | 4,7400 | 4,6200 | 79.005 | ,00 |
| 30/5/2008 | 4,6200 | -0,86% | 4,7200 | 4,7200 | 4,6200 | 100.918 | ,00 |
| 29/5/2008 | 4,6600 | 0,00% | 4,7400 | 4,8200 | 4,6400 | 162.640 | ,00 |
| 28/5/2008 | 4,6600 | 4,02% | 4,5400 | 4,7000 | 4,5400 | 147.671 | ,00 |
| 27/5/2008 | 4,4800 | -2,61% | 4,6000 | 4,6400 | 4,4800 | 83.262 | ,00 |
| 26/5/2008 | 4,6000 | 0,44% | 4,5400 | 4,6600 | 4,5400 | 50.418 | ,00 |
| 23/5/2008 | 4,5800 | 1,78% | 4,5200 | 4,7800 | 4,4800 | 167.860 | ,00 |
| 22/5/2008 | 4,5000 | -1,75% | 4,5400 | 4,5800 | 4,4800 | 133.886 | ,00 |
| 21/5/2008 | 4,5800 | -0,87% | 4,6200 | 4,6800 | 4,5400 | 83.247 | ,00 |
| 20/5/2008 | 4,6200 | -0,86% | 4,6400 | 4,7800 | 4,6000 | 194.059 | ,00 |
| 19/5/2008 | 4,6600 | 0,87% | 4,6200 | 4,7200 | 4,6200 | 181.740 | ,00 |
| 16/5/2008 | 4,6200 | -0,43% | 4,7600 | 4,7800 | 4,6200 | 140.909 | ,00 |
| 15/5/2008 | 4,6400 | -3,33% | 4,8200 | 4,8200 | 4,6000 | 204.372 | ,00 |
| 14/5/2008 | 4,8000 | 0,00% | 4,8400 | 4,8600 | 4,7600 | 166.625 | ,00 |
| 13/5/2008 | 4,8000 | -1,64% | 4,8800 | 4,9200 | 4,8000 | 193.176 | ,00 |
| 12/5/2008 | 4,8800 | 1,24% | 4,8600 | 4,9400 | 4,8600 | 78.330 | ,00 |
| 09/5/2008 | 4,8200 | -1,23% | 4,8800 | 4,9000 | 4,8000 | 87.057 | ,00 |
| 08/5/2008 | 4,8800 | 0,83% | 4,8000 | 4,9600 | 4,7600 | 114.762 | ,00 |
| 07/5/2008 | 4,8400 | 1,68% | 4,7800 | 4,8800 | 4,7800 | 110.240 | ,00 |
| 06/5/2008 | 4,7600 | -2,46% | 4,8600 | 4,9200 | 4,7600 | 193.065 | ,00 |
| 05/5/2008 | 4,8800 | -3,94% | 5,0400 | 5,0600 | 4,8800 | 160.339 | ,00 |
| 02/5/2008 | 5,0800 | 2,01% | 5,1000 | 5,1000 | 4,9800 | 211.566 | ,00 |
| 30/4/2008 | 4,9800 | 3,32% | 4,8000 | 5,0200 | 4,7800 | 216.455 | ,00 |
| 29/4/2008 | 4,8200 | 1,26% | 4,8000 | 4,8400 | 4,7400 | 82.777 | ,00 |
| 24/4/2008 | 4,7600 | -2,06% | 4,8600 | 4,8600 | 4,7600 | 106.316 | ,00 |
| 23/4/2008 | 4,8600 | -0,41% | 4,8600 | 4,9400 | 4,8000 | 189.760 | ,00 |
| 22/4/2008 | 4,8800 | 0,41% | 4,8600 | 4,9400 | 4,8200 | 168.947 | ,00 |
| 21/4/2008 | 4,8600 | -1,22% | 4,9600 | 5,0400 | 4,8400 | 85.924 | ,00 |
| 18/4/2008 | 4,9200 | 0,41% | 4,8400 | 5,0000 | 4,8000 | 160.844 | ,00 |
| 17/4/2008 | 4,9000 | -1,21% | 5,0000 | 5,0800 | 4,8600 | 236.896 | ,00 |
| 16/4/2008 | 4,9600 | 0,40% | 4,9400 | 5,0600 | 4,9400 | 70.303 | ,00 |
| 15/4/2008 | 4,9400 | 0,82% | 4,9400 | 4,9400 | 4,7800 | 112.398 | ,00 |
| 14/4/2008 | 4,9000 | -3,16% | 4,9800 | 4,9800 | 4,8400 | 158.238 | ,00 |
| 11/4/2008 | 5,0600 | -1,94% | 5,2000 | 5,2800 | 5,0400 | 252.066 | ,00 |
| 10/4/2008 | 5,1600 | 1,18% | 5,0400 | 5,1600 | 4,9800 | 171.508 | ,00 |
| 09/4/2008 | 5,1000 | 3,66% | 4,8200 | 5,1000 | 4,8200 | 204.905 | ,00 |
| 08/4/2008 | 4,9200 | -1,20% | 4,9800 | 4,9800 | 4,8000 | 159.670 | ,00 |
| 07/4/2008 | 4,9800 | 1,63% | 4,9800 | 5,0600 | 4,9400 | 96.935 | ,00 |
| 04/4/2008 | 4,9000 | -2,00% | 5,0000 | 5,1000 | 4,8800 | 143.313 | ,00 |
| 03/4/2008 | 5,0000 | -1,96% | 5,0000 | 5,0800 | 4,9000 | 155.081 | ,00 |
| 02/4/2008 | 5,1000 | -0,39% | 5,1600 | 5,2400 | 4,9600 | 212.309 | ,00 |
| 01/4/2008 | 5,1200 | 6,67% | 4,8600 | 5,1200 | 4,8600 | 246.775 | ,00 |
| 31/3/2008 | 4,8000 | 4,35% | 4,4800 | 4,8000 | 4,4600 | 155.695 | ,00 |
| 28/3/2008 | 4,6000 | -0,86% | 4,5800 | 4,7000 | 4,5400 | 124.883 | ,00 |
| 27/3/2008 | 4,6400 | 3,57% | 4,5200 | 4,7000 | 4,5200 | 204.143 | ,00 |
| 26/3/2008 | 4,4800 | 5,66% | 4,3600 | 4,5000 | 4,3600 | 166.484 | ,00 |
| 20/3/2008 | 4,2400 | -2,30% | 4,2200 | 4,2800 | 4,2000 | 181.464 | ,00 |
| 19/3/2008 | 4,3400 | -1,36% | 4,4800 | 4,5200 | 4,3000 | 202.151 | ,00 |
| 18/3/2008 | 4,4000 | 3,77% | 4,3000 | 4,4600 | 4,2600 | 202.331 | ,00 |
| 17/3/2008 | 4,2400 | -4,50% | 4,2200 | 4,3000 | 4,1800 | 240.863 | ,00 |
| 14/3/2008 | 4,4400 | 0,91% | 4,4600 | 4,5400 | 4,3800 | 253.416 | ,00 |
| 13/3/2008 | 4,4000 | -6,38% | 4,5600 | 4,6000 | 4,4000 | 260.713 | ,00 |
| 12/3/2008 | 4,7000 | 3,07% | 4,6400 | 4,7200 | 4,5400 | 420.581 | ,00 |
| 11/3/2008 | 4,5600 | 7,55% | 4,2000 | 4,5800 | 4,1400 | 373.435 | ,00 |
| 07/3/2008 | 4,2400 | -3,20% | 4,3800 | 4,3800 | 4,1800 | 574.371 | ,00 |
| 06/3/2008 | 4,3800 | 0,00% | 4,2800 | 4,4000 | 4,1600 | 187.628 | ,00 |
| 03/3/2008 | 4,3800 | -5,60% | 4,5000 | 4,5400 | 4,3800 | 192.083 | ,00 |
| 29/2/2008 | 4,6400 | 2,20% | 4,4800 | 4,6400 | 4,4200 | 256.664 | ,00 |
| 28/2/2008 | 4,5400 | -2,58% | 4,6600 | 4,6800 | 4,3400 | 396.307 | ,00 |
| 27/2/2008 | 4,6600 | 1,30% | 4,6400 | 4,7000 | 4,5400 | 188.492 | ,00 |
| 26/2/2008 | 4,6000 | -4,17% | 4,8400 | 4,8600 | 4,5800 | 204.347 | ,00 |
| 25/2/2008 | 4,8000 | 0,84% | 4,8000 | 4,9200 | 4,7600 | 264.407 | ,00 |
| 22/2/2008 | 4,7600 | -0,83% | 4,7200 | 4,9000 | 4,7000 | 291.805 | ,00 |
| 21/2/2008 | 4,8000 | 7,62% | 4,5400 | 4,8200 | 4,5400 | 452.351 | ,00 |
| 20/2/2008 | 4,4600 | 2,76% | 4,2600 | 4,5400 | 4,2200 | 380.462 | ,00 |
| 19/2/2008 | 4,3400 | 4,33% | 4,1800 | 4,3400 | 4,1000 | 387.548 | ,00 |
| 18/2/2008 | 4,1600 | 1,46% | 4,1600 | 4,2200 | 4,1000 | 63.787 | ,00 |
| 15/2/2008 | 4,1000 | -2,84% | 4,1600 | 4,2400 | 4,0800 | 239.462 | ,00 |
| 14/2/2008 | 4,2200 | 3,94% | 4,1600 | 4,2200 | 4,1200 | 282.616 | ,00 |
| 13/2/2008 | 4,0600 | 3,57% | 3,9200 | 4,1200 | 3,8600 | 511.848 | ,00 |
| 12/2/2008 | 3,9200 | 2,08% | 3,8800 | 3,9200 | 3,8000 | 507.542 | ,00 |
| 11/2/2008 | 3,8400 | -1,03% | 3,8800 | 3,9000 | 3,8000 | 246.179 | ,00 |
| 08/2/2008 | 3,8800 | -1,52% | 4,0400 | 4,0400 | 3,8200 | 449.475 | ,00 |
| 07/2/2008 | 3,9400 | -3,90% | 4,1000 | 4,1600 | 3,9000 | 773.862 | ,00 |
| 06/2/2008 | 4,1000 | -1,91% | 4,1400 | 4,1600 | 4,0600 | 145.291 | ,00 |
| 05/2/2008 | 4,1800 | -3,24% | 4,3200 | 4,3600 | 4,1800 | 322.533 | ,00 |
| 04/2/2008 | 4,3200 | -0,46% | 4,3400 | 4,4000 | 4,2800 | 136.749 | ,00 |
| 01/2/2008 | 4,3400 | 3,83% | 4,3000 | 4,3600 | 4,2200 | 442.932 | ,00 |
| 31/1/2008 | 4,1800 | -2,79% | 4,3000 | 4,4000 | 4,1200 | 272.475 | ,00 |
| 30/1/2008 | 4,3000 | 0,00% | 4,3000 | 4,3800 | 4,2200 | 314.273 | ,00 |
| 29/1/2008 | 4,3000 | 3,86% | 4,2000 | 4,3200 | 4,2000 | 459.370 | ,00 |
| 28/1/2008 | 4,1400 | -4,61% | 4,1800 | 4,2400 | 4,0600 | 435.787 | ,00 |
| 25/1/2008 | 4,3400 | 3,33% | 4,2400 | 4,4400 | 4,2400 | 1.067.450 | ,00 |
| 24/1/2008 | 4,2000 | 10,53% | 4,1000 | 4,2400 | 4,0000 | 498.022 | ,00 |
| 23/1/2008 | 3,8000 | -2,56% | 4,1200 | 4,1600 | 3,7000 | 558.305 | ,00 |
| 22/1/2008 | 3,9000 | 2,63% | 3,5400 | 4,0400 | 3,4400 | 655.901 | ,00 |
| 21/1/2008 | 3,8000 | -9,52% | 4,1200 | 4,1400 | 3,8000 | 493.643 | ,00 |
| 18/1/2008 | 4,2000 | 1,45% | 4,1000 | 4,4000 | 4,0400 | 441.515 | ,00 |
| 17/1/2008 | 4,1400 | -1,43% | 4,2600 | 4,3600 | 4,0400 | 502.127 | ,00 |
| 16/1/2008 | 4,2000 | -4,55% | 4,2200 | 4,4000 | 4,2000 | 531.609 | ,00 |
| 15/1/2008 | 4,4000 | -0,45% | 4,4200 | 4,4600 | 4,3400 | 341.923 | ,00 |
| 14/1/2008 | 4,4200 | 4,74% | 4,1600 | 4,4200 | 4,1600 | 1.068.795 | ,00 |
| 11/1/2008 | 4,2200 | -4,95% | 4,5800 | 4,5800 | 4,1800 | 1.041.004 | ,00 |
| 10/1/2008 | 4,4400 | -7,11% | 4,8000 | 4,8800 | 4,4400 | 554.478 | ,00 |
| 09/1/2008 | 4,7800 | -2,85% | 4,8600 | 4,9000 | 4,7200 | 300.648 | ,00 |
| 08/1/2008 | 4,9200 | -2,77% | 5,0600 | 5,1400 | 4,9200 | 237.258 | ,00 |
| 07/1/2008 | 5,0600 | 0,40% | 5,0000 | 5,1400 | 4,9600 | 211.815 | ,00 |
| 04/1/2008 | 5,0400 | 0,00% | 5,2000 | 5,2600 | 5,0400 | 258.759 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|