| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | -0,4200 | 13.558.483 |
| ΑΤΕΚ | 1,6000 | -4,19 % | -0,0700 | 3.947 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 167.604 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΠΑΙΡ | 0,9020 | -2,80 % | -0,0260 | 3.562 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| EIS | 1,6820 | -2,44 % | -0,0420 | 80.077 |
Συνεχης ενημερωση
Μηχανική Α.Ε. (ΜΗΧΠ)
0,0960 €
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 | 1,0500 | 6,06% | 1,0200 | 1,0500 | 1,0100 | 41.336 | ,00 |
| 20/3/2009 | 0,9900 | 1,02% | 1,0100 | 1,0100 | 0,9800 | 6.912 | ,00 |
| 19/3/2009 | 0,9800 | -2,00% | 1,0000 | 1,0100 | 0,9800 | 52.739 | ,00 |
| 18/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9700 | 44.443 | ,00 |
| 17/3/2009 | 1,0000 | -0,99% | 1,0100 | 1,0300 | 0,9900 | 34.291 | ,00 |
| 16/3/2009 | 1,0100 | 2,02% | 1,0100 | 1,0300 | 1,0000 | 19.468 | ,00 |
| 13/3/2009 | 0,9900 | 0,00% | 1,0000 | 1,0100 | 0,9800 | 35.328 | ,00 |
| 12/3/2009 | 0,9900 | 0,00% | 0,9700 | 0,9900 | 0,9600 | 15.400 | ,00 |
| 11/3/2009 | 0,9900 | 1,02% | 0,9900 | 1,0200 | 0,9700 | 43.700 | ,00 |
| 10/3/2009 | 0,9800 | 5,38% | 0,9200 | 1,0000 | 0,9200 | 24.272 | ,00 |
| 09/3/2009 | 0,9300 | 2,20% | 0,9000 | 0,9500 | 0,8900 | 19.679 | ,00 |
| 06/3/2009 | 0,9100 | 0,00% | 0,9000 | 0,9200 | 0,8900 | 25.738 | ,00 |
| 05/3/2009 | 0,9100 | -2,15% | 0,9300 | 0,9500 | 0,9100 | 17.345 | ,00 |
| 04/3/2009 | 0,9300 | 1,09% | 0,9200 | 0,9400 | 0,9100 | 43.669 | ,00 |
| 03/3/2009 | 0,9200 | -4,17% | 0,9500 | 0,9500 | 0,9000 | 59.630 | ,00 |
| 27/2/2009 | 0,9600 | -2,04% | 0,9600 | 0,9700 | 0,9600 | 12.455 | ,00 |
| 26/2/2009 | 0,9800 | 2,08% | 0,9800 | 0,9800 | 0,9500 | 28.471 | ,00 |
| 25/2/2009 | 0,9600 | -1,03% | 0,9900 | 0,9900 | 0,9500 | 23.518 | ,00 |
| 24/2/2009 | 0,9700 | -1,02% | 0,9700 | 0,9900 | 0,9600 | 38.153 | ,00 |
| 23/2/2009 | 0,9800 | -1,01% | 0,9900 | 1,0100 | 0,9700 | 17.947 | ,00 |
| 20/2/2009 | 0,9900 | -1,00% | 0,9800 | 1,0000 | 0,9700 | 17.639 | ,00 |
| 19/2/2009 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 22.697 | ,00 |
| 18/2/2009 | 1,0000 | -0,99% | 1,0000 | 1,0200 | 0,9700 | 51.403 | ,00 |
| 17/2/2009 | 1,0100 | -3,81% | 1,0300 | 1,0300 | 1,0000 | 30.093 | ,00 |
| 16/2/2009 | 1,0500 | 0,00% | 1,0600 | 1,0800 | 1,0400 | 21.085 | ,00 |
| 13/2/2009 | 1,0500 | -0,94% | 1,0700 | 1,0700 | 1,0400 | 10.600 | ,00 |
| 12/2/2009 | 1,0600 | 0,95% | 1,0400 | 1,0800 | 1,0400 | 21.401 | ,00 |
| 11/2/2009 | 1,0500 | -2,78% | 1,0500 | 1,0500 | 1,0300 | 18.610 | ,00 |
| 10/2/2009 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0500 | 18.170 | ,00 |
| 09/2/2009 | 1,0900 | 5,83% | 1,0500 | 1,1100 | 1,0300 | 67.328 | ,00 |
| 06/2/2009 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 26.077 | ,00 |
| 05/2/2009 | 1,0300 | -1,90% | 1,0400 | 1,0400 | 1,0200 | 7.424 | ,00 |
| 04/2/2009 | 1,0500 | 2,94% | 1,0300 | 1,0500 | 1,0100 | 23.842 | ,00 |
| 03/2/2009 | 1,0200 | 2,00% | 1,0100 | 1,0300 | 1,0000 | 13.074 | ,00 |
| 02/2/2009 | 1,0000 | -1,96% | 1,0000 | 1,0200 | 1,0000 | 15.577 | ,00 |
| 30/1/2009 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 11.791 | ,00 |
| 29/1/2009 | 1,0000 | -0,99% | 1,0000 | 1,0200 | 0,9900 | 35.261 | ,00 |
| 28/1/2009 | 1,0100 | 0,00% | 1,0300 | 1,0300 | 1,0000 | 32.082 | ,00 |
| 27/1/2009 | 1,0100 | 0,00% | 1,0300 | 1,0400 | 1,0000 | 4.900 | ,00 |
| 26/1/2009 | 1,0100 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 3.511 | ,00 |
| 23/1/2009 | 1,0100 | 1,00% | 0,9800 | 1,0100 | 0,9700 | 35.233 | ,00 |
| 22/1/2009 | 1,0000 | -2,91% | 1,0500 | 1,0500 | 0,9900 | 36.048 | ,00 |
| 21/1/2009 | 1,0300 | 0,98% | 1,0200 | 1,0400 | 1,0000 | 27.878 | ,00 |
| 20/1/2009 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0100 | 17.168 | ,00 |
| 19/1/2009 | 1,0200 | -4,67% | 1,0700 | 1,0700 | 1,0200 | 166.558 | ,00 |
| 16/1/2009 | 1,0700 | 2,88% | 1,0700 | 1,0900 | 1,0600 | 13.902 | ,00 |
| 15/1/2009 | 1,0400 | -1,89% | 1,0500 | 1,0600 | 1,0300 | 22.357 | ,00 |
| 14/1/2009 | 1,0600 | -4,50% | 1,1100 | 1,1200 | 1,0500 | 31.837 | ,00 |
| 13/1/2009 | 1,1100 | -2,63% | 1,1000 | 1,1200 | 1,1000 | 14.365 | ,00 |
| 12/1/2009 | 1,1400 | -1,72% | 1,1400 | 1,1600 | 1,1300 | 11.680 | ,00 |
| 09/1/2009 | 1,1600 | 0,87% | 1,1400 | 1,1700 | 1,1400 | 36.964 | ,00 |
| 08/1/2009 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1300 | 21.283 | ,00 |
| 07/1/2009 | 1,1500 | 2,68% | 1,1500 | 1,1900 | 1,1400 | 42.033 | ,00 |
| 05/1/2009 | 1,1200 | 1,82% | 1,1200 | 1,1300 | 1,1000 | 21.955 | ,00 |
| 02/1/2009 | 1,1000 | 0,00% | 1,1200 | 1,1300 | 1,0800 | 38.134 | ,00 |
| 31/12/2008 | 1,1000 | 0,00% | 1,1200 | 1,1400 | 1,0900 | 34.178 | ,00 |
| 30/12/2008 | 1,1000 | 1,85% | 1,0800 | 1,1200 | 1,0700 | 32.095 | ,00 |
| 29/12/2008 | 1,0800 | 1,89% | 1,0700 | 1,0900 | 1,0600 | 18.411 | ,00 |
| 24/12/2008 | 1,0600 | 0,00% | 1,0600 | 1,0800 | 1,0500 | 4.031 | ,00 |
| 23/12/2008 | 1,0600 | 0,95% | 1,0500 | 1,0800 | 1,0400 | 10.517 | ,00 |
| 22/12/2008 | 1,0500 | -0,94% | 1,0300 | 1,0800 | 1,0300 | 25.271 | ,00 |
| 19/12/2008 | 1,0600 | -0,93% | 1,0400 | 1,0600 | 1,0300 | 20.599 | ,00 |
| 18/12/2008 | 1,0700 | 0,00% | 1,0800 | 1,1100 | 1,0500 | 30.351 | ,00 |
| 17/12/2008 | 1,0700 | -2,73% | 1,0900 | 1,1100 | 1,0500 | 45.578 | ,00 |
| 16/12/2008 | 1,1000 | -1,79% | 1,1000 | 1,1400 | 1,0900 | 25.168 | ,00 |
| 15/12/2008 | 1,1200 | -0,88% | 1,1800 | 1,1800 | 1,1100 | 31.344 | ,00 |
| 12/12/2008 | 1,1300 | -5,04% | 1,1400 | 1,1500 | 1,1000 | 42.772 | ,00 |
| 11/12/2008 | 1,1900 | 5,31% | 1,1500 | 1,2100 | 1,1400 | 61.717 | ,00 |
| 10/12/2008 | 1,1300 | 1,80% | 1,1100 | 1,1400 | 1,0900 | 25.021 | ,00 |
| 09/12/2008 | 1,1100 | -0,89% | 1,0800 | 1,1500 | 1,0800 | 9.411 | ,00 |
| 08/12/2008 | 1,1200 | 2,75% | 1,1200 | 1,1500 | 1,1000 | 29.250 | ,00 |
| 05/12/2008 | 1,0900 | -2,68% | 1,1400 | 1,1400 | 1,0800 | 37.200 | ,00 |
| 04/12/2008 | 1,1200 | -1,75% | 1,1400 | 1,1700 | 1,1100 | 41.945 | ,00 |
| 03/12/2008 | 1,1400 | 0,88% | 1,1200 | 1,1700 | 1,1200 | 37.764 | ,00 |
| 02/12/2008 | 1,1300 | -0,88% | 1,1000 | 1,1400 | 1,1000 | 34.137 | ,00 |
| 01/12/2008 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,1400 | 7.274 | ,00 |
| 28/11/2008 | 1,1600 | 0,87% | 1,1700 | 1,1700 | 1,1200 | 40.989 | ,00 |
| 27/11/2008 | 1,1500 | -2,54% | 1,2300 | 1,2400 | 1,1500 | 32.700 | ,00 |
| 26/11/2008 | 1,1800 | -4,07% | 1,2100 | 1,2400 | 1,1700 | 25.817 | ,00 |
| 25/11/2008 | 1,2300 | 2,50% | 1,2600 | 1,2600 | 1,2000 | 79.435 | ,00 |
| 24/11/2008 | 1,2000 | 0,00% | 1,2100 | 1,2400 | 1,1900 | 28.607 | ,00 |
| 21/11/2008 | 1,2000 | 3,45% | 1,1800 | 1,2100 | 1,1700 | 36.462 | ,00 |
| 20/11/2008 | 1,1600 | -3,33% | 1,1500 | 1,2100 | 1,1400 | 34.331 | ,00 |
| 19/11/2008 | 1,2000 | -3,23% | 1,2400 | 1,2700 | 1,1900 | 49.061 | ,00 |
| 18/11/2008 | 1,2400 | 4,20% | 1,1500 | 1,2400 | 1,1400 | 155.962 | ,00 |
| 17/11/2008 | 1,1900 | -7,03% | 1,2600 | 1,2700 | 1,1800 | 64.892 | ,00 |
| 14/11/2008 | 1,2800 | 1,59% | 1,3300 | 1,3400 | 1,2600 | 136.536 | ,00 |
| 13/11/2008 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,1800 | 135.401 | ,00 |
| 12/11/2008 | 1,2600 | -2,33% | 1,3000 | 1,3200 | 1,2500 | 124.975 | ,00 |
| 11/11/2008 | 1,2900 | -7,19% | 1,3500 | 1,3700 | 1,2900 | 88.800 | ,00 |
| 10/11/2008 | 1,3900 | 2,96% | 1,4200 | 1,4700 | 1,3800 | 181.955 | ,00 |
| 07/11/2008 | 1,3500 | 4,65% | 1,2800 | 1,3800 | 1,2800 | 200.801 | ,00 |
| 06/11/2008 | 1,2900 | -7,86% | 1,3000 | 1,3600 | 1,2600 | 147.940 | ,00 |
| 05/11/2008 | 1,4000 | 6,06% | 1,3300 | 1,4900 | 1,3200 | 342.343 | ,00 |
| 04/11/2008 | 1,3200 | 7,32% | 1,2500 | 1,3400 | 1,2500 | 186.203 | ,00 |
| 03/11/2008 | 1,2300 | 2,50% | 1,2600 | 1,3000 | 1,2200 | 151.332 | ,00 |
| 31/10/2008 | 1,2000 | 1,69% | 1,1900 | 1,2400 | 1,1700 | 118.899 | ,00 |
| 30/10/2008 | 1,1800 | -1,67% | 1,2300 | 1,2500 | 1,1600 | 115.990 | ,00 |
| 29/10/2008 | 1,2000 | 9,09% | 1,2900 | 1,2900 | 1,1700 | 174.331 | ,00 |
| 27/10/2008 | 1,1000 | 8,91% | 1,0100 | 1,1200 | 0,9500 | 176.100 | ,00 |
| 24/10/2008 | 1,0100 | -13,68% | 1,0200 | 1,0800 | 0,9200 | 319.510 | ,00 |
| 23/10/2008 | 1,1700 | -16,43% | 1,3800 | 1,3800 | 1,1200 | 226.261 | ,00 |
| 22/10/2008 | 1,4000 | -6,04% | 1,4200 | 1,4800 | 1,4000 | 78.938 | ,00 |
| 21/10/2008 | 1,4900 | 0,00% | 1,5200 | 1,5500 | 1,4700 | 62.285 | ,00 |
| 20/10/2008 | 1,4900 | -1,97% | 1,5400 | 1,5900 | 1,4800 | 68.492 | ,00 |
| 17/10/2008 | 1,5200 | -3,18% | 1,6700 | 1,6700 | 1,5000 | 128.233 | ,00 |
| 16/10/2008 | 1,5700 | -3,09% | 1,5100 | 1,6100 | 1,4800 | 76.730 | ,00 |
| 15/10/2008 | 1,6200 | -8,99% | 1,7800 | 1,7800 | 1,6000 | 86.048 | ,00 |
| 14/10/2008 | 1,7800 | 4,71% | 1,7700 | 1,8800 | 1,7700 | 153.920 | ,00 |
| 13/10/2008 | 1,7000 | 11,11% | 1,6500 | 1,7700 | 1,6500 | 84.418 | ,00 |
| 10/10/2008 | 1,5300 | -8,38% | 1,5000 | 1,6000 | 1,5000 | 139.915 | ,00 |
| 09/10/2008 | 1,6700 | -0,60% | 1,7000 | 1,7500 | 1,6500 | 56.751 | ,00 |
| 08/10/2008 | 1,6800 | -2,33% | 1,6000 | 1,7400 | 1,5400 | 132.151 | ,00 |
| 07/10/2008 | 1,7200 | -1,15% | 1,7400 | 1,7800 | 1,6500 | 102.738 | ,00 |
| 06/10/2008 | 1,7400 | -11,22% | 1,8900 | 1,8900 | 1,7400 | 130.152 | ,00 |
| 03/10/2008 | 1,9600 | -1,01% | 2,0000 | 2,0000 | 1,9000 | 53.985 | ,00 |
| 02/10/2008 | 1,9800 | 0,00% | 2,0000 | 2,0400 | 1,9800 | 48.627 | ,00 |
| 01/10/2008 | 1,9800 | 0,51% | 2,0200 | 2,0400 | 1,9500 | 56.880 | ,00 |
| 30/9/2008 | 1,9700 | -1,50% | 1,7100 | 1,9700 | 1,7000 | 103.324 | ,00 |
| 29/9/2008 | 2,0000 | -5,21% | 2,1000 | 2,1000 | 1,9200 | 45.422 | ,00 |
| 26/9/2008 | 2,1100 | -0,94% | 2,1100 | 2,1200 | 2,0300 | 34.994 | ,00 |
| 25/9/2008 | 2,1300 | 0,00% | 2,1600 | 2,1800 | 2,0800 | 62.310 | ,00 |
| 24/9/2008 | 2,1300 | 3,40% | 2,0600 | 2,1600 | 2,0300 | 57.226 | ,00 |
| 23/9/2008 | 2,0600 | -3,74% | 2,0800 | 2,0800 | 2,0400 | 26.829 | ,00 |
| 22/9/2008 | 2,1400 | 2,88% | 2,1000 | 2,1600 | 2,0600 | 61.470 | ,00 |
| 19/9/2008 | 2,0800 | 10,64% | 1,9700 | 2,0800 | 1,9600 | 95.537 | ,00 |
| 18/9/2008 | 1,8800 | -4,08% | 1,8600 | 1,9600 | 1,8600 | 69.606 | ,00 |
| 17/9/2008 | 1,9600 | -2,00% | 2,1100 | 2,1100 | 1,9300 | 83.395 | ,00 |
| 16/9/2008 | 2,0000 | -4,76% | 2,1000 | 2,1000 | 1,9800 | 104.788 | ,00 |
| 15/9/2008 | 2,1000 | -4,55% | 2,1400 | 2,1400 | 2,0600 | 68.592 | ,00 |
| 12/9/2008 | 2,2000 | -3,51% | 2,3000 | 2,3300 | 2,1800 | 54.928 | ,00 |
| 11/9/2008 | 2,2800 | -4,60% | 2,3700 | 2,3800 | 2,2600 | 33.407 | ,00 |
| 10/9/2008 | 2,3900 | -2,45% | 2,4200 | 2,4600 | 2,3800 | 27.950 | ,00 |
| 09/9/2008 | 2,4500 | -1,61% | 2,4500 | 2,5000 | 2,4400 | 9.656 | ,00 |
| 08/9/2008 | 2,4900 | 2,89% | 2,5000 | 2,5100 | 2,4800 | 12.620 | ,00 |
| 05/9/2008 | 2,4200 | -2,42% | 2,4400 | 2,4500 | 2,4000 | 34.580 | ,00 |
| 04/9/2008 | 2,4800 | -1,20% | 2,5100 | 2,5100 | 2,4700 | 27.128 | ,00 |
| 03/9/2008 | 2,5100 | -1,95% | 2,5300 | 2,6200 | 2,5100 | 13.533 | ,00 |
| 02/9/2008 | 2,5600 | -1,16% | 2,6000 | 2,6400 | 2,5600 | 11.517 | ,00 |
| 01/9/2008 | 2,5900 | 1,97% | 2,4900 | 2,6000 | 2,4900 | 8.074 | ,00 |
| 29/8/2008 | 2,5400 | 0,00% | 2,6100 | 2,6100 | 2,5400 | 6.810 | ,00 |
| 28/8/2008 | 2,5400 | -0,39% | 2,5200 | 2,5600 | 2,5200 | 6.706 | ,00 |
| 27/8/2008 | 2,5500 | 0,79% | 2,5800 | 2,6100 | 2,5400 | 24.655 | ,00 |
| 26/8/2008 | 2,5300 | -0,39% | 2,4800 | 2,5300 | 2,4800 | 13.905 | ,00 |
| 25/8/2008 | 2,5400 | -0,78% | 2,5300 | 2,5600 | 2,5200 | 32.093 | ,00 |
| 22/8/2008 | 2,5600 | 0,39% | 2,5400 | 2,5800 | 2,5400 | 17.300 | ,00 |
| 21/8/2008 | 2,5500 | -1,16% | 2,5600 | 2,5800 | 2,5500 | 10.550 | ,00 |
| 20/8/2008 | 2,5800 | 0,39% | 2,5600 | 2,6400 | 2,5600 | 4.020 | ,00 |
| 19/8/2008 | 2,5700 | -1,53% | 2,5900 | 2,6200 | 2,5600 | 22.140 | ,00 |
| 18/8/2008 | 2,6100 | 0,38% | 2,6500 | 2,6700 | 2,6000 | 27.560 | ,00 |
| 14/8/2008 | 2,6000 | 0,39% | 2,5900 | 2,6300 | 2,5900 | 32.459 | ,00 |
| 13/8/2008 | 2,5900 | -2,63% | 2,6500 | 2,6500 | 2,5800 | 10.782 | ,00 |
| 12/8/2008 | 2,6600 | 0,38% | 2,5400 | 2,6700 | 2,5400 | 16.332 | ,00 |
| 11/8/2008 | 2,6500 | -0,75% | 2,6700 | 2,6800 | 2,6200 | 18.094 | ,00 |
| 08/8/2008 | 2,6700 | -1,11% | 2,6800 | 2,7300 | 2,6600 | 12.250 | ,00 |
| 07/8/2008 | 2,7000 | 0,00% | 2,7000 | 2,7700 | 2,6800 | 25.655 | ,00 |
| 06/8/2008 | 2,7000 | 2,27% | 2,6900 | 2,7100 | 2,6700 | 37.420 | ,00 |
| 05/8/2008 | 2,6400 | 1,93% | 2,6200 | 2,6700 | 2,5900 | 20.033 | ,00 |
| 04/8/2008 | 2,5900 | 0,00% | 2,5900 | 2,6200 | 2,5900 | 8.152 | ,00 |
| 01/8/2008 | 2,5900 | 0,00% | 2,6600 | 2,6600 | 2,5700 | 4.040 | ,00 |
| 31/7/2008 | 2,5900 | -1,89% | 2,6900 | 2,6900 | 2,5900 | 16.440 | ,00 |
| 30/7/2008 | 2,6400 | 0,38% | 2,6900 | 2,6900 | 2,6300 | 20.605 | ,00 |
| 29/7/2008 | 2,6300 | -2,59% | 2,6700 | 2,6800 | 2,6200 | 5.890 | ,00 |
| 28/7/2008 | 2,7000 | 1,12% | 2,5900 | 2,7100 | 2,5600 | 26.562 | ,00 |
| 25/7/2008 | 2,6700 | -0,74% | 2,6900 | 2,6900 | 2,6300 | 15.136 | ,00 |
| 24/7/2008 | 2,6900 | -0,37% | 2,7100 | 2,7200 | 2,6700 | 9.951 | ,00 |
| 23/7/2008 | 2,7000 | 3,05% | 2,6900 | 2,7100 | 2,6400 | 29.621 | ,00 |
| 22/7/2008 | 2,6200 | 0,77% | 2,5300 | 2,6900 | 2,5300 | 25.780 | ,00 |
| 21/7/2008 | 2,6000 | 2,77% | 2,5600 | 2,6600 | 2,5000 | 23.188 | ,00 |
| 18/7/2008 | 2,5300 | 0,40% | 2,4900 | 2,5700 | 2,4900 | 20.760 | ,00 |
| 17/7/2008 | 2,5200 | 4,56% | 2,5100 | 2,5200 | 2,4700 | 24.399 | ,00 |
| 16/7/2008 | 2,4100 | -2,03% | 2,4100 | 2,4400 | 2,3800 | 45.223 | ,00 |
| 15/7/2008 | 2,4600 | -1,20% | 2,4600 | 2,4700 | 2,4200 | 21.100 | ,00 |
| 14/7/2008 | 2,4900 | -1,97% | 2,5400 | 2,5700 | 2,4600 | 39.145 | ,00 |
| 11/7/2008 | 2,5400 | -2,68% | 2,6100 | 2,6100 | 2,5200 | 17.360 | ,00 |
| 10/7/2008 | 2,6100 | 1,16% | 2,5800 | 2,6500 | 2,5200 | 17.470 | ,00 |
| 09/7/2008 | 2,5800 | 3,20% | 2,5000 | 2,5900 | 2,5000 | 29.218 | ,00 |
| 08/7/2008 | 2,5000 | -3,85% | 2,6000 | 2,6000 | 2,5000 | 58.085 | ,00 |
| 07/7/2008 | 2,6000 | -0,38% | 2,6800 | 2,7000 | 2,6000 | 22.675 | ,00 |
| 04/7/2008 | 2,6100 | -1,88% | 2,6600 | 2,7000 | 2,6000 | 42.648 | ,00 |
| 03/7/2008 | 2,6600 | 3,50% | 2,5500 | 2,6600 | 2,4600 | 162.563 | ,00 |
| 02/7/2008 | 2,5700 | -4,81% | 2,7000 | 2,7900 | 2,5600 | 97.674 | ,00 |
| 01/7/2008 | 2,7000 | -7,53% | 2,8400 | 2,9200 | 2,7000 | 64.410 | ,00 |
| 30/6/2008 | 2,9200 | -3,31% | 3,0200 | 3,0200 | 2,8700 | 60.502 | ,00 |
| 27/6/2008 | 3,0200 | -4,43% | 3,0000 | 3,0400 | 2,9600 | 84.645 | ,00 |
| 26/6/2008 | 3,1600 | -1,25% | 3,2200 | 3,2600 | 3,1600 | 68.933 | ,00 |
| 25/6/2008 | 3,2000 | 3,23% | 3,1000 | 3,2200 | 3,1000 | 56.550 | ,00 |
| 24/6/2008 | 3,1000 | 0,00% | 3,1600 | 3,1600 | 3,0200 | 126.044 | ,00 |
| 23/6/2008 | 3,1000 | -4,32% | 3,2000 | 3,2200 | 3,1000 | 78.373 | ,00 |
| 20/6/2008 | 3,2400 | -0,61% | 3,2800 | 3,3000 | 3,2000 | 19.165 | ,00 |
| 19/6/2008 | 3,2600 | -0,61% | 3,2200 | 3,2800 | 3,1400 | 19.310 | ,00 |
| 18/6/2008 | 3,2800 | -1,20% | 3,2800 | 3,3000 | 3,2600 | 15.265 | ,00 |
| 17/6/2008 | 3,3200 | 2,47% | 3,2200 | 3,3400 | 3,2200 | 28.402 | ,00 |
| 13/6/2008 | 3,2400 | -1,22% | 3,2600 | 3,2800 | 3,2000 | 18.779 | ,00 |
| 12/6/2008 | 3,2800 | 0,61% | 3,2600 | 3,3200 | 3,1800 | 51.248 | ,00 |
| 11/6/2008 | 3,2600 | -1,21% | 3,3000 | 3,3200 | 3,2400 | 22.157 | ,00 |
| 10/6/2008 | 3,3000 | -2,94% | 3,3400 | 3,3600 | 3,2800 | 37.939 | ,00 |
| 09/6/2008 | 3,4000 | -0,58% | 3,4000 | 3,4200 | 3,3000 | 33.480 | ,00 |
| 06/6/2008 | 3,4200 | -2,29% | 3,5400 | 3,5400 | 3,4200 | 11.725 | ,00 |
| 05/6/2008 | 3,5000 | 0,57% | 3,5000 | 3,5400 | 3,5000 | 14.654 | ,00 |
| 04/6/2008 | 3,4800 | -1,69% | 3,5200 | 3,5400 | 3,4600 | 31.110 | ,00 |
| 03/6/2008 | 3,5400 | 1,72% | 3,4400 | 3,5600 | 3,4400 | 58.747 | ,00 |
| 02/6/2008 | 3,4800 | 0,58% | 3,5400 | 3,5400 | 3,4600 | 24.285 | ,00 |
| 30/5/2008 | 3,4600 | 0,00% | 3,4800 | 3,5200 | 3,4600 | 52.027 | ,00 |
| 29/5/2008 | 3,4600 | 0,00% | 3,5600 | 3,5600 | 3,4600 | 44.238 | ,00 |
| 28/5/2008 | 3,4600 | 2,37% | 3,5000 | 3,5000 | 3,4000 | 35.363 | ,00 |
| 27/5/2008 | 3,3800 | -1,74% | 3,4600 | 3,4600 | 3,3800 | 23.356 | ,00 |
| 26/5/2008 | 3,4400 | -1,15% | 3,4400 | 3,5400 | 3,4400 | 29.358 | ,00 |
| 23/5/2008 | 3,4800 | 0,58% | 3,4200 | 3,5400 | 3,4200 | 67.209 | ,00 |
| 22/5/2008 | 3,4600 | 0,00% | 3,4600 | 3,4800 | 3,4200 | 11.060 | ,00 |
| 21/5/2008 | 3,4600 | -1,14% | 3,5000 | 3,5400 | 3,4200 | 32.380 | ,00 |
| 20/5/2008 | 3,5000 | 0,00% | 3,4800 | 3,6200 | 3,4400 | 54.969 | ,00 |
| 19/5/2008 | 3,5000 | 0,00% | 3,5000 | 3,5400 | 3,4800 | 17.683 | ,00 |
| 16/5/2008 | 3,5000 | -0,57% | 3,5600 | 3,5600 | 3,5000 | 14.255 | ,00 |
| 15/5/2008 | 3,5200 | 0,00% | 3,5600 | 3,5600 | 3,4600 | 28.321 | ,00 |
| 14/5/2008 | 3,5200 | -0,56% | 3,5600 | 3,6000 | 3,5000 | 21.317 | ,00 |
| 13/5/2008 | 3,5400 | -0,56% | 3,6000 | 3,6000 | 3,5400 | 22.653 | ,00 |
| 12/5/2008 | 3,5600 | 0,00% | 3,6000 | 3,6600 | 3,5600 | 50.780 | ,00 |
| 09/5/2008 | 3,5600 | 1,71% | 3,4600 | 3,5600 | 3,4400 | 41.813 | ,00 |
| 08/5/2008 | 3,5000 | 0,00% | 3,4200 | 3,6000 | 3,4200 | 37.661 | ,00 |
| 07/5/2008 | 3,5000 | 1,16% | 3,5000 | 3,5400 | 3,4600 | 21.125 | ,00 |
| 06/5/2008 | 3,4600 | -1,70% | 3,5600 | 3,5600 | 3,4600 | 37.670 | ,00 |
| 05/5/2008 | 3,5200 | -0,56% | 3,5800 | 3,5800 | 3,5000 | 43.344 | ,00 |
| 02/5/2008 | 3,5400 | 3,51% | 3,5000 | 3,5600 | 3,4600 | 90.375 | ,00 |
| 30/4/2008 | 3,4200 | 0,59% | 3,4000 | 3,5000 | 3,3600 | 42.472 | ,00 |
| 29/4/2008 | 3,4000 | 2,41% | 3,3600 | 3,4200 | 3,3000 | 38.910 | ,00 |
| 24/4/2008 | 3,3200 | 0,61% | 3,3200 | 3,3400 | 3,2800 | 26.015 | ,00 |
| 23/4/2008 | 3,3000 | -2,37% | 3,3800 | 3,3800 | 3,2800 | 11.551 | ,00 |
| 22/4/2008 | 3,3800 | 2,42% | 3,2800 | 3,3800 | 3,2600 | 37.605 | ,00 |
| 21/4/2008 | 3,3000 | -2,37% | 3,4000 | 3,4400 | 3,3000 | 54.457 | ,00 |
| 18/4/2008 | 3,3800 | 0,60% | 3,3200 | 3,4000 | 3,3200 | 70.748 | ,00 |
| 17/4/2008 | 3,3600 | -0,59% | 3,4600 | 3,4600 | 3,3600 | 33.384 | ,00 |
| 16/4/2008 | 3,3800 | -0,59% | 3,4200 | 3,4600 | 3,3800 | 27.739 | ,00 |
| 15/4/2008 | 3,4000 | 0,59% | 3,4000 | 3,4600 | 3,3200 | 25.475 | ,00 |
| 14/4/2008 | 3,3800 | -3,43% | 3,4200 | 3,4400 | 3,3600 | 31.950 | ,00 |
| 11/4/2008 | 3,5000 | -0,57% | 3,5600 | 3,6000 | 3,4400 | 54.175 | ,00 |
| 10/4/2008 | 3,5200 | 1,15% | 3,4800 | 3,5200 | 3,4200 | 29.577 | ,00 |
| 09/4/2008 | 3,4800 | 3,57% | 3,3600 | 3,4800 | 3,3400 | 46.417 | ,00 |
| 08/4/2008 | 3,3600 | -1,75% | 3,3800 | 3,4000 | 3,3200 | 30.245 | ,00 |
| 07/4/2008 | 3,4200 | 2,40% | 3,3400 | 3,4600 | 3,3400 | 53.160 | ,00 |
| 04/4/2008 | 3,3400 | 0,00% | 3,4600 | 3,4800 | 3,3400 | 49.178 | ,00 |
| 03/4/2008 | 3,3400 | -4,02% | 3,4000 | 3,4800 | 3,3400 | 60.119 | ,00 |
| 02/4/2008 | 3,4800 | 0,00% | 3,5600 | 3,5800 | 3,3600 | 102.109 | ,00 |
| 01/4/2008 | 3,4800 | 6,10% | 3,2600 | 3,4800 | 3,2600 | 118.019 | ,00 |
| 31/3/2008 | 3,2800 | 1,23% | 3,2000 | 3,3200 | 3,1400 | 77.361 | ,00 |
| 28/3/2008 | 3,2400 | 0,00% | 3,2200 | 3,2800 | 3,1800 | 41.470 | ,00 |
| 27/3/2008 | 3,2400 | 2,53% | 3,1800 | 3,2800 | 3,1800 | 73.674 | ,00 |
| 26/3/2008 | 3,1600 | 5,69% | 3,1600 | 3,2000 | 3,1000 | 72.449 | ,00 |
| 20/3/2008 | 2,9900 | -2,29% | 3,0000 | 3,0600 | 2,9700 | 65.617 | ,00 |
| 19/3/2008 | 3,0600 | -1,92% | 3,1800 | 3,2000 | 3,0600 | 48.376 | ,00 |
| 18/3/2008 | 3,1200 | 2,63% | 3,1000 | 3,1600 | 3,0400 | 70.581 | ,00 |
| 17/3/2008 | 3,0400 | -3,80% | 3,0800 | 3,1000 | 2,9900 | 91.472 | ,00 |
| 14/3/2008 | 3,1600 | 2,60% | 3,1800 | 3,2200 | 3,0800 | 66.968 | ,00 |
| 13/3/2008 | 3,0800 | -5,52% | 3,1600 | 3,2000 | 3,0800 | 82.106 | ,00 |
| 12/3/2008 | 3,2600 | 3,82% | 3,4000 | 3,4000 | 3,2000 | 122.657 | ,00 |
| 11/3/2008 | 3,1400 | 6,08% | 2,9800 | 3,1600 | 2,9600 | 80.340 | ,00 |
| 07/3/2008 | 2,9600 | -1,99% | 3,0200 | 3,0400 | 2,9300 | 149.710 | ,00 |
| 06/3/2008 | 3,0200 | -2,58% | 3,0800 | 3,1000 | 3,0000 | 76.613 | ,00 |
| 03/3/2008 | 3,1000 | -3,13% | 3,2000 | 3,2000 | 3,0400 | 78.350 | ,00 |
| 29/2/2008 | 3,2000 | -0,62% | 3,2000 | 3,2800 | 3,1600 | 67.486 | ,00 |
| 28/2/2008 | 3,2200 | -3,59% | 3,3600 | 3,3600 | 3,1400 | 109.466 | ,00 |
| 27/2/2008 | 3,3400 | 0,00% | 3,3400 | 3,4200 | 3,3200 | 64.888 | ,00 |
| 26/2/2008 | 3,3400 | -2,91% | 3,4800 | 3,5400 | 3,3400 | 73.194 | ,00 |
| 25/2/2008 | 3,4400 | 0,58% | 3,5200 | 3,5400 | 3,4200 | 64.144 | ,00 |
| 22/2/2008 | 3,4200 | -2,29% | 3,4600 | 3,5600 | 3,4000 | 116.977 | ,00 |
| 21/2/2008 | 3,5000 | 6,06% | 3,3000 | 3,5200 | 3,3000 | 153.401 | ,00 |
| 20/2/2008 | 3,3000 | 2,48% | 3,1000 | 3,3400 | 3,1000 | 81.318 | ,00 |
| 19/2/2008 | 3,2200 | 3,21% | 3,1400 | 3,2200 | 3,0800 | 78.778 | ,00 |
| 18/2/2008 | 3,1200 | 0,65% | 3,1400 | 3,2000 | 3,1000 | 26.970 | ,00 |
| 15/2/2008 | 3,1000 | -3,13% | 3,1400 | 3,2200 | 3,0800 | 72.135 | ,00 |
| 14/2/2008 | 3,2000 | 3,23% | 3,1000 | 3,2200 | 3,1000 | 50.360 | ,00 |
| 13/2/2008 | 3,1000 | 0,65% | 3,0600 | 3,2400 | 3,0600 | 110.745 | ,00 |
| 12/2/2008 | 3,0800 | 2,67% | 3,0400 | 3,0800 | 2,9900 | 64.394 | ,00 |
| 11/2/2008 | 3,0000 | -0,66% | 3,0200 | 3,0400 | 2,9800 | 40.284 | ,00 |
| 08/2/2008 | 3,0200 | -0,66% | 3,0800 | 3,1200 | 3,0000 | 91.044 | ,00 |
| 07/2/2008 | 3,0400 | -2,56% | 3,1400 | 3,1800 | 3,0000 | 137.272 | ,00 |
| 06/2/2008 | 3,1200 | 0,00% | 3,0800 | 3,1400 | 3,0400 | 108.968 | ,00 |
| 05/2/2008 | 3,1200 | -1,27% | 3,1600 | 3,1800 | 3,1000 | 46.432 | ,00 |
| 04/2/2008 | 3,1600 | -0,63% | 3,2400 | 3,2600 | 3,1400 | 57.333 | ,00 |
| 01/2/2008 | 3,1800 | 3,25% | 3,2000 | 3,2200 | 3,1000 | 119.862 | ,00 |
| 31/1/2008 | 3,0800 | -4,35% | 3,2800 | 3,2800 | 3,0600 | 78.193 | ,00 |
| 30/1/2008 | 3,2200 | 0,00% | 3,2400 | 3,3000 | 3,1800 | 102.266 | ,00 |
| 29/1/2008 | 3,2200 | 3,87% | 3,1800 | 3,2400 | 3,1600 | 83.988 | ,00 |
| 28/1/2008 | 3,1000 | -4,91% | 3,1400 | 3,1600 | 3,1000 | 135.910 | ,00 |
| 25/1/2008 | 3,2600 | 4,49% | 3,1800 | 3,2800 | 3,1400 | 250.097 | ,00 |
| 24/1/2008 | 3,1200 | 9,86% | 2,9700 | 3,1200 | 2,9700 | 315.798 | ,00 |
| 23/1/2008 | 2,8400 | -5,33% | 3,1200 | 3,1800 | 2,8400 | 296.996 | ,00 |
| 22/1/2008 | 3,0000 | -1,96% | 2,8000 | 3,1000 | 2,7900 | 351.276 | ,00 |
| 21/1/2008 | 3,0600 | -10,00% | 3,3000 | 3,3000 | 3,0600 | 185.581 | ,00 |
| 18/1/2008 | 3,4000 | 1,80% | 3,2600 | 3,4400 | 3,2200 | 151.639 | ,00 |
| 17/1/2008 | 3,3400 | -1,18% | 3,3800 | 3,4800 | 3,2400 | 155.693 | ,00 |
| 16/1/2008 | 3,3800 | -2,87% | 3,3400 | 3,4800 | 3,3200 | 118.828 | ,00 |
| 15/1/2008 | 3,4800 | -3,87% | 3,6200 | 3,6400 | 3,4400 | 154.794 | ,00 |
| 14/1/2008 | 3,6200 | 1,69% | 3,5600 | 3,6200 | 3,5200 | 167.650 | ,00 |
| 11/1/2008 | 3,5600 | -2,73% | 3,7000 | 3,7000 | 3,5000 | 211.256 | ,00 |
| 10/1/2008 | 3,6600 | -4,69% | 3,9000 | 3,9000 | 3,6000 | 241.340 | ,00 |
| 09/1/2008 | 3,8400 | -3,52% | 3,9200 | 3,9400 | 3,8200 | 141.432 | ,00 |
| 08/1/2008 | 3,9800 | -0,50% | 4,0200 | 4,0600 | 3,9600 | 59.643 | ,00 |
| 07/1/2008 | 4,0000 | -0,50% | 4,0000 | 4,0200 | 3,9400 | 111.023 | ,00 |
| 04/1/2008 | 4,0200 | 0,00% | 4,0200 | 4,1000 | 4,0000 | 58.620 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΜΕΒΑ | 9,1500 | 3,98 % | 0,3500 | 48.506 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 303.272 |
| ΦΟΥΝΤΛ | 1,0300 | 3,00 % | 0,0300 | 1.053.656 |
| ΝΤΟΠΛΕΡ | 0,7100 | 2,90 % | 0,0200 | 9.008 |
| ΦΡΙΓΟ | 0,4990 | 2,25 % | 0,0110 | 35.207 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 164.718 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΑΛΜΥ | 4,9500 | 2,06 % | 0,1000 | 18.938 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | -0,4200 | 102.680.591 |
| ΠΕΙΡ | 6,6900 | -2,02 % | -0,1380 | 27.542.742 |
| ΕΥΡΩΒ | 3,2750 | -2,03 % | -0,0680 | 19.267.698 |
| ΕΤΕ | 12,6900 | 0,08 % | 0,0100 | 17.417.173 |
| ΑΛΦΑ | 3,4150 | -1,73 % | -0,0600 | 13.808.569 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 13.262.508 |
| ΜΠΕΛΑ | 27,7200 | 0,73 % | 0,2000 | 7.559.089 |
| ΟΠΑΠ | 18,2400 | 0,72 % | 0,1300 | 4.205.557 |
| ΔΕΗ | 15,1800 | -0,13 % | -0,0200 | 3.288.154 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 3.285.025 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | 13.558.483 | 102,68εκ. |
| ΕΥΡΩΒ | 3,2750 | -2,03 % | 5.885.481 | 19,27εκ. |
| ΠΕΙΡ | 6,6900 | -2,02 % | 4.120.309 | 27,54εκ. |
| ΑΛΦΑ | 3,4150 | -1,73 % | 4.031.086 | 13,81εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.595.131 | 1,78εκ. |
| ΕΤΕ | 12,6900 | 0,08 % | 1.377.359 | 17,42εκ. |
| ΦΟΥΝΤΛ | 1,0300 | 3,00 % | 1.053.656 | 1,05εκ. |
| CREDIA | 1,4800 | 1,23 % | 499.479 | 726,9χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 412.159 | 3,29εκ. |
| ΦΒΜΕΖΖ | 0,0665 | 0,00 % | 318.503 | 20.907 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | 13.558.483 | 4,44 % |
| ΦΟΥΝΤΛ | 1,0300 | 3,00 % | 1.053.656 | 3,16 % |
| EIS | 1,6820 | -2,44 % | 80.077 | 0,52 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1500 | 3,98 % | 48.506 | 0,46 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 72.396 | 0,42 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 4.120.309 | 0,33 % |
| ΕΚΤΕΡ | 3,0600 | 0,00 % | 85.879 | 0,32 % |
| ΙΝΛΙΦ | 5,4400 | 0,74 % | 48.378 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0300 | 3,00 % | 1.053.656 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7100 | 2,90 % | 9.008 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 101.347 | 5,90 % |
| ΔΡΟΜΕ | 0,3340 | 0,60 % | 1.748 | 5,42 % |
| ΠΑΙΡ | 0,9020 | -2,80 % | 3.562 | 5,17 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.404 | 5,02 % |
| ΕΛΧΑ | 3,2000 | 2,24 % | 164.718 | 4,79 % |
| ΑΤΕΚ | 1,6000 | -4,19 % | 3.947 | 4,79 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|