| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
3,8200 €
-0,0400 (-1,04%)
- Άνοιγμα 3,9500
- Υψηλό 3,9500
- Χαμηλό 3,7900
- Όγκος 10.307
- Τζίρος 39.517 €
- Πράξεις 216
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/11/2008 | 75,0000 | -9,75% | 81,6000 | 81,6000 | 75,0000 | 103.339 | ,00 |
| 10/11/2008 | 83,1000 | 1,84% | 85,5000 | 86,7000 | 83,1000 | 78.841 | ,00 |
| 07/11/2008 | 81,6000 | 0,00% | 82,2000 | 85,5000 | 79,2000 | 103.865 | ,00 |
| 06/11/2008 | 81,6000 | -11,40% | 88,5000 | 88,5000 | 81,6000 | 62.670 | ,00 |
| 05/11/2008 | 92,1000 | 1,99% | 90,3000 | 94,2000 | 88,5000 | 104.089 | ,00 |
| 04/11/2008 | 90,3000 | 2,03% | 88,5000 | 92,4000 | 86,7000 | 81.911 | ,00 |
| 03/11/2008 | 88,5000 | 0,00% | 90,3000 | 94,2000 | 88,5000 | 93.310 | ,00 |
| 31/10/2008 | 88,5000 | 7,66% | 79,5000 | 88,5000 | 79,2000 | 84.911 | ,00 |
| 30/10/2008 | 82,2000 | 3,40% | 82,2000 | 86,7000 | 79,2000 | 102.405 | ,00 |
| 29/10/2008 | 79,5000 | 14,22% | 76,2000 | 82,2000 | 73,5000 | 139.685 | ,00 |
| 27/10/2008 | 69,6000 | -1,28% | 66,3000 | 70,8000 | 64,8000 | 183.882 | ,00 |
| 24/10/2008 | 70,5000 | -13,60% | 77,1000 | 78,0000 | 65,7000 | 159.258 | ,00 |
| 23/10/2008 | 81,6000 | -11,40% | 92,1000 | 92,1000 | 80,7000 | 76.545 | ,00 |
| 22/10/2008 | 92,1000 | -8,08% | 97,8000 | 98,4000 | 89,4000 | 50.886 | ,00 |
| 21/10/2008 | 100,2000 | -1,76% | 102,0000 | 104,4000 | 99,0000 | 44.406 | ,00 |
| 20/10/2008 | 102,0000 | 0,00% | 102,9000 | 105,9000 | 98,4000 | 49.184 | ,00 |
| 17/10/2008 | 102,0000 | -5,29% | 113,1000 | 113,1000 | 102,0000 | 61.873 | ,00 |
| 16/10/2008 | 107,7000 | 1,13% | 103,2000 | 109,5000 | 102,3000 | 59.653 | ,00 |
| 15/10/2008 | 106,5000 | -11,25% | 118,2000 | 118,2000 | 106,5000 | 69.388 | ,00 |
| 14/10/2008 | 120,0000 | -0,50% | 124,8000 | 125,1000 | 120,0000 | 72.243 | ,00 |
| 13/10/2008 | 120,6000 | 5,51% | 120,6000 | 122,4000 | 118,2000 | 51.893 | ,00 |
| 10/10/2008 | 114,3000 | -2,56% | 105,3000 | 114,9000 | 103,8000 | 99.628 | ,00 |
| 09/10/2008 | 117,3000 | 2,62% | 116,4000 | 118,8000 | 113,1000 | 56.376 | ,00 |
| 08/10/2008 | 114,3000 | -3,05% | 111,3000 | 117,9000 | 107,7000 | 64.646 | ,00 |
| 07/10/2008 | 117,9000 | -0,76% | 121,5000 | 121,8000 | 115,8000 | 112.428 | ,00 |
| 06/10/2008 | 118,8000 | -5,71% | 121,5000 | 121,5000 | 117,3000 | 56.035 | ,00 |
| 03/10/2008 | 126,0000 | 1,94% | 124,8000 | 127,2000 | 120,0000 | 45.662 | ,00 |
| 02/10/2008 | 123,6000 | -2,83% | 128,1000 | 129,3000 | 121,5000 | 50.918 | ,00 |
| 01/10/2008 | 127,2000 | -1,62% | 135,9000 | 140,7000 | 124,8000 | 131.328 | ,00 |
| 30/9/2008 | 129,3000 | 9,67% | 117,9000 | 129,3000 | 113,7000 | 168.898 | ,00 |
| 29/9/2008 | 117,9000 | -2,96% | 116,4000 | 119,4000 | 115,8000 | 56.209 | ,00 |
| 26/9/2008 | 121,5000 | -6,03% | 126,0000 | 127,8000 | 121,5000 | 41.953 | ,00 |
| 25/9/2008 | 129,3000 | 0,00% | 126,6000 | 129,3000 | 123,6000 | 61.354 | ,00 |
| 24/9/2008 | 129,3000 | 9,39% | 116,7000 | 134,1000 | 114,3000 | 135.234 | ,00 |
| 23/9/2008 | 118,2000 | -2,23% | 120,9000 | 120,9000 | 111,9000 | 68.578 | ,00 |
| 22/9/2008 | 120,9000 | -1,71% | 123,0000 | 123,0000 | 118,8000 | 82.180 | ,00 |
| 19/9/2008 | 123,0000 | 18,50% | 108,0000 | 123,0000 | 105,0000 | 262.198 | ,00 |
| 18/9/2008 | 103,8000 | 0,58% | 100,2000 | 105,9000 | 99,0000 | 85.890 | ,00 |
| 17/9/2008 | 103,2000 | 0,29% | 104,4000 | 106,5000 | 102,3000 | 70.867 | ,00 |
| 16/9/2008 | 102,9000 | 0,88% | 100,8000 | 104,4000 | 99,6000 | 140.585 | ,00 |
| 15/9/2008 | 102,0000 | -1,16% | 99,6000 | 102,3000 | 98,7000 | 74.907 | ,00 |
| 12/9/2008 | 103,2000 | -0,58% | 106,5000 | 106,5000 | 102,3000 | 65.671 | ,00 |
| 11/9/2008 | 103,8000 | -3,08% | 106,5000 | 107,1000 | 101,4000 | 97.872 | ,00 |
| 10/9/2008 | 107,1000 | -1,38% | 107,7000 | 108,0000 | 104,4000 | 69.309 | ,00 |
| 09/9/2008 | 108,6000 | 0,00% | 108,6000 | 108,9000 | 107,1000 | 39.335 | ,00 |
| 08/9/2008 | 108,6000 | 1,97% | 108,9000 | 110,1000 | 107,1000 | 95.917 | ,00 |
| 05/9/2008 | 106,5000 | -1,39% | 104,4000 | 106,5000 | 103,8000 | 97.291 | ,00 |
| 04/9/2008 | 108,0000 | -4,00% | 112,5000 | 112,5000 | 107,1000 | 102.439 | ,00 |
| 03/9/2008 | 112,5000 | -1,57% | 112,5000 | 114,3000 | 111,9000 | 32.617 | ,00 |
| 02/9/2008 | 114,3000 | 2,14% | 111,9000 | 114,3000 | 111,9000 | 30.492 | ,00 |
| 01/9/2008 | 111,9000 | 0,00% | 111,3000 | 112,5000 | 111,3000 | 12.701 | ,00 |
| 29/8/2008 | 111,9000 | 0,00% | 111,9000 | 113,7000 | 110,7000 | 93.840 | ,00 |
| 28/8/2008 | 111,9000 | 0,00% | 111,9000 | 112,5000 | 108,9000 | 37.204 | ,00 |
| 27/8/2008 | 111,9000 | -0,53% | 113,1000 | 113,7000 | 111,3000 | 29.016 | ,00 |
| 26/8/2008 | 112,5000 | -2,85% | 115,8000 | 115,8000 | 112,5000 | 28.992 | ,00 |
| 25/8/2008 | 115,8000 | 0,78% | 115,8000 | 116,7000 | 115,2000 | 18.006 | ,00 |
| 22/8/2008 | 114,9000 | 0,52% | 114,3000 | 115,8000 | 112,5000 | 29.814 | ,00 |
| 21/8/2008 | 114,3000 | 0,00% | 114,3000 | 115,2000 | 113,1000 | 28.951 | ,00 |
| 20/8/2008 | 114,3000 | 2,14% | 113,1000 | 116,4000 | 112,5000 | 44.529 | ,00 |
| 19/8/2008 | 111,9000 | -1,06% | 111,9000 | 115,2000 | 111,3000 | 26.136 | ,00 |
| 18/8/2008 | 113,1000 | 2,17% | 110,7000 | 114,3000 | 109,5000 | 51.102 | ,00 |
| 14/8/2008 | 110,7000 | 1,65% | 110,1000 | 111,9000 | 108,9000 | 62.793 | ,00 |
| 13/8/2008 | 108,9000 | -1,63% | 110,1000 | 110,7000 | 108,6000 | 25.830 | ,00 |
| 12/8/2008 | 110,7000 | -0,54% | 111,3000 | 113,1000 | 110,1000 | 27.685 | ,00 |
| 11/8/2008 | 111,3000 | 1,09% | 113,1000 | 114,3000 | 111,3000 | 23.989 | ,00 |
| 08/8/2008 | 110,1000 | -2,13% | 112,5000 | 114,9000 | 110,1000 | 74.779 | ,00 |
| 07/8/2008 | 112,5000 | -2,09% | 115,8000 | 117,9000 | 112,5000 | 96.475 | ,00 |
| 06/8/2008 | 114,9000 | -4,25% | 121,5000 | 121,8000 | 114,9000 | 75.217 | ,00 |
| 05/8/2008 | 120,0000 | 1,01% | 118,8000 | 121,5000 | 118,8000 | 92.038 | ,00 |
| 04/8/2008 | 118,8000 | -2,22% | 120,0000 | 123,0000 | 118,8000 | 37.325 | ,00 |
| 01/8/2008 | 121,5000 | -2,64% | 122,4000 | 123,6000 | 120,9000 | 43.106 | ,00 |
| 31/7/2008 | 124,8000 | -0,48% | 128,1000 | 128,7000 | 123,0000 | 26.639 | ,00 |
| 30/7/2008 | 125,4000 | -0,95% | 129,3000 | 130,8000 | 125,4000 | 51.078 | ,00 |
| 29/7/2008 | 126,6000 | -2,09% | 126,0000 | 128,1000 | 125,1000 | 20.892 | ,00 |
| 28/7/2008 | 129,3000 | 0,00% | 129,3000 | 129,6000 | 127,8000 | 35.944 | ,00 |
| 25/7/2008 | 129,3000 | -0,69% | 126,6000 | 129,6000 | 125,1000 | 34.673 | ,00 |
| 24/7/2008 | 130,2000 | -2,47% | 134,1000 | 134,1000 | 129,3000 | 54.522 | ,00 |
| 23/7/2008 | 133,5000 | 1,83% | 132,9000 | 135,9000 | 132,9000 | 53.718 | ,00 |
| 22/7/2008 | 131,1000 | -0,91% | 130,2000 | 133,5000 | 129,3000 | 31.553 | ,00 |
| 21/7/2008 | 132,3000 | 4,01% | 127,2000 | 133,5000 | 125,4000 | 46.822 | ,00 |
| 18/7/2008 | 127,2000 | 3,41% | 122,4000 | 127,2000 | 121,5000 | 39.041 | ,00 |
| 17/7/2008 | 123,0000 | 3,02% | 121,5000 | 124,2000 | 119,4000 | 99.319 | ,00 |
| 16/7/2008 | 119,4000 | 1,79% | 117,9000 | 119,4000 | 114,3000 | 45.331 | ,00 |
| 15/7/2008 | 117,3000 | -3,46% | 120,0000 | 120,6000 | 115,8000 | 49.586 | ,00 |
| 14/7/2008 | 121,5000 | 0,75% | 121,5000 | 122,4000 | 120,6000 | 20.912 | ,00 |
| 11/7/2008 | 120,6000 | -1,47% | 124,8000 | 124,8000 | 120,6000 | 48.310 | ,00 |
| 10/7/2008 | 122,4000 | -1,45% | 122,4000 | 124,2000 | 121,5000 | 50.919 | ,00 |
| 09/7/2008 | 124,2000 | 2,99% | 123,6000 | 125,1000 | 122,4000 | 52.158 | ,00 |
| 08/7/2008 | 120,6000 | -4,74% | 121,8000 | 122,4000 | 120,6000 | 66.391 | ,00 |
| 07/7/2008 | 126,6000 | 3,43% | 124,2000 | 126,6000 | 123,0000 | 33.922 | ,00 |
| 04/7/2008 | 122,4000 | -2,86% | 125,1000 | 126,0000 | 121,8000 | 65.546 | ,00 |
| 03/7/2008 | 126,0000 | 2,44% | 120,9000 | 127,2000 | 116,4000 | 109.653 | ,00 |
| 02/7/2008 | 123,0000 | -1,68% | 127,2000 | 127,2000 | 122,4000 | 70.798 | ,00 |
| 01/7/2008 | 125,1000 | -3,47% | 127,2000 | 129,3000 | 124,2000 | 62.196 | ,00 |
| 30/6/2008 | 129,6000 | -0,46% | 130,2000 | 130,8000 | 123,0000 | 82.183 | ,00 |
| 27/6/2008 | 130,2000 | -4,19% | 134,4000 | 134,7000 | 129,3000 | 95.717 | ,00 |
| 26/6/2008 | 135,9000 | -2,16% | 138,3000 | 139,5000 | 134,7000 | 75.104 | ,00 |
| 25/6/2008 | 138,9000 | -1,49% | 140,7000 | 142,8000 | 138,0000 | 104.305 | ,00 |
| 24/6/2008 | 141,0000 | -1,26% | 142,8000 | 143,4000 | 134,7000 | 220.219 | ,00 |
| 23/6/2008 | 142,8000 | 3,93% | 136,8000 | 142,8000 | 135,6000 | 107.926 | ,00 |
| 20/6/2008 | 137,4000 | -0,22% | 137,7000 | 139,5000 | 137,4000 | 64.491 | ,00 |
| 19/6/2008 | 137,7000 | 0,22% | 137,7000 | 139,2000 | 136,8000 | 47.740 | ,00 |
| 18/6/2008 | 137,4000 | -0,65% | 139,5000 | 139,5000 | 136,8000 | 36.107 | ,00 |
| 17/6/2008 | 138,3000 | 1,54% | 137,7000 | 142,2000 | 135,6000 | 77.380 | ,00 |
| 13/6/2008 | 136,2000 | 2,48% | 132,3000 | 137,7000 | 130,5000 | 81.912 | ,00 |
| 12/6/2008 | 132,9000 | -3,28% | 134,4000 | 136,8000 | 132,9000 | 82.743 | ,00 |
| 11/6/2008 | 137,4000 | 0,44% | 137,7000 | 139,2000 | 137,4000 | 92.664 | ,00 |
| 10/6/2008 | 136,8000 | -3,39% | 140,1000 | 140,7000 | 134,7000 | 142.969 | ,00 |
| 09/6/2008 | 141,6000 | -1,87% | 142,8000 | 142,8000 | 139,2000 | 115.638 | ,00 |
| 06/6/2008 | 144,3000 | -1,23% | 147,3000 | 147,3000 | 144,3000 | 92.951 | ,00 |
| 05/6/2008 | 146,1000 | -0,61% | 147,6000 | 147,6000 | 146,1000 | 93.848 | ,00 |
| 04/6/2008 | 147,0000 | 0,20% | 147,3000 | 147,6000 | 146,1000 | 36.655 | ,00 |
| 03/6/2008 | 146,7000 | -0,61% | 147,3000 | 148,8000 | 146,7000 | 52.609 | ,00 |
| 02/6/2008 | 147,6000 | -7,17% | 150,6000 | 152,1000 | 147,6000 | 245.155 | ,00 |
| 30/5/2008 | 159,0000 | 10,19% | 144,9000 | 159,0000 | 144,3000 | 1.069.735 | ,00 |
| 29/5/2008 | 144,3000 | -0,41% | 147,0000 | 147,0000 | 144,0000 | 62.788 | ,00 |
| 28/5/2008 | 144,9000 | 0,42% | 144,9000 | 145,5000 | 144,0000 | 95.633 | ,00 |
| 27/5/2008 | 144,3000 | 0,21% | 144,3000 | 144,9000 | 141,6000 | 129.840 | ,00 |
| 26/5/2008 | 144,0000 | 0,84% | 142,8000 | 144,0000 | 141,6000 | 60.772 | ,00 |
| 23/5/2008 | 142,8000 | 0,42% | 142,2000 | 143,4000 | 140,7000 | 66.644 | ,00 |
| 22/5/2008 | 142,2000 | -0,42% | 142,2000 | 142,2000 | 140,1000 | 81.282 | ,00 |
| 21/5/2008 | 142,8000 | -1,45% | 144,9000 | 144,9000 | 140,1000 | 76.435 | ,00 |
| 20/5/2008 | 144,9000 | -1,63% | 147,3000 | 147,3000 | 143,4000 | 70.172 | ,00 |
| 19/5/2008 | 147,3000 | -0,61% | 147,6000 | 148,8000 | 147,0000 | 50.310 | ,00 |
| 16/5/2008 | 148,2000 | -0,80% | 150,0000 | 150,6000 | 147,6000 | 79.492 | ,00 |
| 15/5/2008 | 149,4000 | 3,53% | 144,3000 | 149,4000 | 144,0000 | 98.855 | ,00 |
| 14/5/2008 | 144,3000 | 0,00% | 146,7000 | 147,0000 | 144,3000 | 84.161 | ,00 |
| 13/5/2008 | 144,3000 | 0,63% | 144,3000 | 146,1000 | 141,0000 | 125.406 | ,00 |
| 12/5/2008 | 143,4000 | -2,25% | 147,0000 | 147,3000 | 143,4000 | 70.203 | ,00 |
| 09/5/2008 | 146,7000 | -0,20% | 147,0000 | 147,0000 | 144,9000 | 68.635 | ,00 |
| 08/5/2008 | 147,0000 | 0,20% | 146,7000 | 148,8000 | 146,1000 | 115.213 | ,00 |
| 07/5/2008 | 146,7000 | 4,71% | 141,0000 | 146,7000 | 140,7000 | 102.118 | ,00 |
| 06/5/2008 | 140,1000 | -1,06% | 141,0000 | 142,8000 | 136,8000 | 88.583 | ,00 |
| 05/5/2008 | 141,6000 | 1,07% | 140,1000 | 143,4000 | 138,6000 | 78.813 | ,00 |
| 02/5/2008 | 140,1000 | 1,97% | 139,5000 | 141,0000 | 137,4000 | 842.598 | ,00 |
| 30/4/2008 | 137,4000 | 3,39% | 133,5000 | 137,7000 | 133,5000 | 110.433 | ,00 |
| 29/4/2008 | 132,9000 | 6,24% | 126,0000 | 134,1000 | 124,5000 | 159.740 | ,00 |
| 24/4/2008 | 125,1000 | -1,18% | 126,6000 | 126,6000 | 123,3000 | 664.078 | ,00 |
| 23/4/2008 | 126,6000 | -0,47% | 127,2000 | 129,0000 | 126,0000 | 49.361 | ,00 |
| 22/4/2008 | 127,2000 | 0,00% | 126,6000 | 128,4000 | 126,0000 | 60.304 | ,00 |
| 21/4/2008 | 127,2000 | 1,44% | 126,0000 | 127,8000 | 124,8000 | 42.610 | ,00 |
| 18/4/2008 | 125,4000 | 3,72% | 120,9000 | 125,4000 | 120,9000 | 60.243 | ,00 |
| 17/4/2008 | 120,9000 | 2,28% | 119,4000 | 121,5000 | 118,2000 | 70.170 | ,00 |
| 16/4/2008 | 118,2000 | 0,00% | 118,8000 | 120,0000 | 117,3000 | 49.169 | ,00 |
| 15/4/2008 | 118,2000 | 0,25% | 118,8000 | 118,8000 | 116,1000 | 59.035 | ,00 |
| 14/4/2008 | 117,9000 | -2,48% | 117,3000 | 118,8000 | 114,0000 | 118.282 | ,00 |
| 11/4/2008 | 120,9000 | -0,98% | 123,3000 | 125,1000 | 119,4000 | 90.820 | ,00 |
| 10/4/2008 | 122,1000 | 1,75% | 120,0000 | 124,5000 | 118,8000 | 148.143 | ,00 |
| 09/4/2008 | 120,0000 | 1,01% | 118,8000 | 120,6000 | 117,3000 | 67.508 | ,00 |
| 08/4/2008 | 118,8000 | -2,70% | 120,9000 | 120,9000 | 117,9000 | 59.278 | ,00 |
| 07/4/2008 | 122,1000 | 1,75% | 121,2000 | 122,7000 | 120,6000 | 63.310 | ,00 |
| 04/4/2008 | 120,0000 | 1,01% | 120,6000 | 121,2000 | 117,9000 | 44.110 | ,00 |
| 03/4/2008 | 118,8000 | -1,74% | 120,9000 | 121,5000 | 118,2000 | 102.213 | ,00 |
| 02/4/2008 | 120,9000 | 2,28% | 120,0000 | 122,7000 | 117,0000 | 2.041.540 | ,00 |
| 01/4/2008 | 118,2000 | 5,63% | 112,5000 | 118,2000 | 112,5000 | 60.717 | ,00 |
| 31/3/2008 | 111,9000 | -3,12% | 113,4000 | 115,5000 | 111,9000 | 2.010.067 | ,00 |
| 28/3/2008 | 115,5000 | 5,48% | 109,5000 | 116,4000 | 109,2000 | 80.223 | ,00 |
| 27/3/2008 | 109,5000 | 3,11% | 108,3000 | 111,3000 | 106,2000 | 124.722 | ,00 |
| 26/3/2008 | 106,2000 | 4,42% | 105,3000 | 108,3000 | 105,0000 | 61.145 | ,00 |
| 20/3/2008 | 101,7000 | -2,02% | 101,7000 | 105,3000 | 99,9000 | 60.735 | ,00 |
| 19/3/2008 | 103,8000 | -2,26% | 108,3000 | 108,3000 | 103,2000 | 63.464 | ,00 |
| 18/3/2008 | 106,2000 | -2,21% | 109,2000 | 111,3000 | 106,2000 | 104.251 | ,00 |
| 17/3/2008 | 108,6000 | 4,62% | 111,3000 | 111,9000 | 103,8000 | 261.679 | ,00 |
| 14/3/2008 | 103,8000 | 8,13% | 98,7000 | 105,3000 | 97,8000 | 167.827 | ,00 |
| 13/3/2008 | 96,0000 | -5,60% | 97,8000 | 99,3000 | 96,0000 | 71.171 | ,00 |
| 12/3/2008 | 101,7000 | -1,17% | 106,2000 | 107,7000 | 99,3000 | 107.688 | ,00 |
| 11/3/2008 | 102,9000 | 10,29% | 92,7000 | 103,8000 | 91,8000 | 152.229 | ,00 |
| 07/3/2008 | 93,3000 | -1,27% | 93,9000 | 93,9000 | 89,4000 | 246.444 | ,00 |
| 06/3/2008 | 94,5000 | -4,26% | 96,6000 | 96,6000 | 94,5000 | 90.866 | ,00 |
| 03/3/2008 | 98,7000 | -6,27% | 103,2000 | 103,2000 | 98,7000 | 45.031 | ,00 |
| 29/2/2008 | 105,3000 | -2,77% | 108,3000 | 108,3000 | 105,0000 | 70.350 | ,00 |
| 28/2/2008 | 108,3000 | -2,17% | 109,5000 | 111,3000 | 106,8000 | 80.163 | ,00 |
| 27/2/2008 | 110,7000 | 1,37% | 109,5000 | 110,7000 | 108,6000 | 32.162 | ,00 |
| 26/2/2008 | 109,2000 | 0,55% | 109,5000 | 110,7000 | 108,3000 | 41.968 | ,00 |
| 25/2/2008 | 108,6000 | 0,00% | 110,7000 | 111,9000 | 108,3000 | 45.111 | ,00 |
| 22/2/2008 | 108,6000 | -1,90% | 110,7000 | 110,7000 | 108,6000 | 45.207 | ,00 |
| 21/2/2008 | 110,7000 | 1,10% | 111,9000 | 113,1000 | 110,7000 | 34.704 | ,00 |
| 20/2/2008 | 109,5000 | -5,19% | 113,4000 | 114,6000 | 109,5000 | 40.791 | ,00 |
| 19/2/2008 | 115,5000 | 3,22% | 112,5000 | 115,5000 | 111,3000 | 45.383 | ,00 |
| 18/2/2008 | 111,9000 | 0,00% | 113,4000 | 114,9000 | 111,9000 | 20.631 | ,00 |
| 15/2/2008 | 111,9000 | -3,87% | 115,5000 | 117,0000 | 111,9000 | 47.726 | ,00 |
| 14/2/2008 | 116,4000 | 1,31% | 117,0000 | 118,2000 | 116,4000 | 31.542 | ,00 |
| 13/2/2008 | 114,9000 | 0,26% | 114,6000 | 116,1000 | 113,4000 | 34.782 | ,00 |
| 12/2/2008 | 114,6000 | 4,66% | 110,7000 | 115,5000 | 110,1000 | 39.276 | ,00 |
| 11/2/2008 | 109,5000 | 0,00% | 109,5000 | 110,7000 | 108,3000 | 40.349 | ,00 |
| 08/2/2008 | 109,5000 | 1,11% | 110,1000 | 111,9000 | 108,6000 | 61.639 | ,00 |
| 07/2/2008 | 108,3000 | 0,56% | 108,3000 | 110,7000 | 106,2000 | 52.556 | ,00 |
| 06/2/2008 | 107,7000 | -3,23% | 109,2000 | 110,7000 | 107,4000 | 69.946 | ,00 |
| 05/2/2008 | 111,3000 | -2,88% | 113,4000 | 114,6000 | 111,3000 | 26.744 | ,00 |
| 04/2/2008 | 114,6000 | -0,78% | 116,4000 | 117,0000 | 114,6000 | 26.702 | ,00 |
| 01/2/2008 | 115,5000 | -0,52% | 117,9000 | 118,2000 | 114,0000 | 103.070 | ,00 |
| 31/1/2008 | 116,1000 | 0,52% | 117,0000 | 117,0000 | 108,6000 | 116.300 | ,00 |
| 30/1/2008 | 115,5000 | 3,77% | 111,3000 | 117,9000 | 109,2000 | 59.977 | ,00 |
| 29/1/2008 | 111,3000 | 3,34% | 110,1000 | 111,9000 | 109,5000 | 42.750 | ,00 |
| 28/1/2008 | 107,7000 | -6,02% | 109,5000 | 110,7000 | 107,7000 | 121.276 | ,00 |
| 25/1/2008 | 114,6000 | 2,96% | 113,1000 | 114,9000 | 111,3000 | 100.121 | ,00 |
| 24/1/2008 | 111,3000 | 6,00% | 110,7000 | 112,5000 | 106,8000 | 137.235 | ,00 |
| 23/1/2008 | 105,0000 | -10,49% | 120,9000 | 121,5000 | 105,0000 | 130.595 | ,00 |
| 22/1/2008 | 117,3000 | -3,46% | 111,9000 | 120,9000 | 109,5000 | 141.661 | ,00 |
| 21/1/2008 | 121,5000 | -4,03% | 123,9000 | 123,9000 | 120,6000 | 120.100 | ,00 |
| 18/1/2008 | 126,6000 | 0,00% | 125,1000 | 129,0000 | 124,5000 | 48.915 | ,00 |
| 17/1/2008 | 126,6000 | 0,48% | 128,1000 | 128,4000 | 124,5000 | 61.068 | ,00 |
| 16/1/2008 | 126,0000 | -2,78% | 126,0000 | 127,8000 | 124,8000 | 72.928 | ,00 |
| 15/1/2008 | 129,6000 | -1,37% | 130,5000 | 131,1000 | 126,0000 | 83.205 | ,00 |
| 14/1/2008 | 131,4000 | 1,86% | 126,6000 | 132,3000 | 126,0000 | 27.270 | ,00 |
| 11/1/2008 | 129,0000 | 2,87% | 127,8000 | 129,0000 | 125,1000 | 92.228 | ,00 |
| 10/1/2008 | 125,4000 | -6,07% | 134,7000 | 134,7000 | 125,4000 | 68.105 | ,00 |
| 09/1/2008 | 133,5000 | -1,33% | 133,5000 | 134,4000 | 129,6000 | 123.288 | ,00 |
| 08/1/2008 | 135,3000 | 0,00% | 135,3000 | 137,7000 | 134,4000 | 166.472 | ,00 |
| 07/1/2008 | 135,3000 | -1,53% | 134,7000 | 136,8000 | 134,4000 | 112.070 | ,00 |
| 04/1/2008 | 137,4000 | -0,22% | 138,3000 | 139,5000 | 134,4000 | 45.159 | ,00 |
| 03/1/2008 | 137,7000 | -3,57% | 141,0000 | 141,0000 | 137,4000 | 153.591 | ,00 |
| 02/1/2008 | 142,8000 | -0,42% | 143,4000 | 145,5000 | 141,6000 | 122.394 | ,00 |
| 31/12/2007 | 143,4000 | 0,84% | 142,8000 | 144,3000 | 142,2000 | 61.570 | ,00 |
| 28/12/2007 | 142,2000 | 0,00% | 140,7000 | 142,8000 | 138,6000 | 89.961 | ,00 |
| 27/12/2007 | 142,2000 | -0,42% | 143,4000 | 145,5000 | 141,6000 | 66.383 | ,00 |
| 24/12/2007 | 142,8000 | 1,93% | 142,8000 | 144,3000 | 141,6000 | 26.664 | ,00 |
| 21/12/2007 | 140,1000 | -0,64% | 142,8000 | 144,3000 | 140,1000 | 112.336 | ,00 |
| 20/12/2007 | 141,0000 | 4,68% | 135,6000 | 142,8000 | 135,6000 | 159.886 | ,00 |
| 19/12/2007 | 134,7000 | 5,15% | 128,1000 | 134,7000 | 126,6000 | 71.079 | ,00 |
| 18/12/2007 | 128,1000 | 4,91% | 122,1000 | 129,6000 | 122,1000 | 54.831 | ,00 |
| 17/12/2007 | 122,1000 | -2,16% | 121,5000 | 124,5000 | 121,5000 | 65.664 | ,00 |
| 14/12/2007 | 124,8000 | -0,95% | 127,8000 | 128,4000 | 123,9000 | 58.032 | ,00 |
| 13/12/2007 | 126,0000 | -3,45% | 129,6000 | 130,5000 | 124,8000 | 111.703 | ,00 |
| 12/12/2007 | 130,5000 | 0,69% | 127,8000 | 132,9000 | 126,0000 | 63.763 | ,00 |
| 11/12/2007 | 129,6000 | 1,89% | 128,1000 | 131,1000 | 127,8000 | 117.488 | ,00 |
| 10/12/2007 | 127,2000 | 0,95% | 126,6000 | 129,6000 | 126,0000 | 100.418 | ,00 |
| 07/12/2007 | 126,0000 | -3,89% | 131,7000 | 134,7000 | 125,4000 | 205.311 | ,00 |
| 06/12/2007 | 131,1000 | -0,46% | 132,9000 | 136,8000 | 131,1000 | 107.726 | ,00 |
| 05/12/2007 | 131,7000 | 0,00% | 134,4000 | 134,7000 | 131,1000 | 90.591 | ,00 |
| 04/12/2007 | 131,7000 | -2,66% | 136,8000 | 137,4000 | 131,4000 | 106.593 | ,00 |
| 03/12/2007 | 135,3000 | -4,04% | 142,8000 | 144,0000 | 135,3000 | 205.079 | ,00 |
| 30/11/2007 | 141,0000 | -2,08% | 143,4000 | 146,7000 | 140,1000 | 151.399 | ,00 |
| 29/11/2007 | 144,0000 | 3,23% | 141,6000 | 145,5000 | 141,6000 | 129.915 | ,00 |
| 28/11/2007 | 139,5000 | 0,65% | 142,2000 | 142,8000 | 139,5000 | 95.441 | ,00 |
| 27/11/2007 | 138,6000 | -0,43% | 137,7000 | 138,6000 | 135,3000 | 35.875 | ,00 |
| 26/11/2007 | 139,2000 | -0,64% | 141,0000 | 143,4000 | 139,2000 | 137.221 | ,00 |
| 23/11/2007 | 140,1000 | 0,65% | 141,6000 | 145,5000 | 139,5000 | 144.009 | ,00 |
| 22/11/2007 | 139,2000 | 6,67% | 129,0000 | 139,2000 | 127,8000 | 112.392 | ,00 |
| 21/11/2007 | 130,5000 | -1,36% | 131,4000 | 131,4000 | 123,3000 | 212.375 | ,00 |
| 20/11/2007 | 132,3000 | -3,92% | 138,3000 | 138,6000 | 131,4000 | 171.229 | ,00 |
| 19/11/2007 | 137,7000 | -3,57% | 144,0000 | 144,3000 | 134,4000 | 126.804 | ,00 |
| 16/11/2007 | 142,8000 | -2,66% | 145,5000 | 146,1000 | 142,8000 | 70.932 | ,00 |
| 15/11/2007 | 146,7000 | -1,41% | 150,0000 | 150,0000 | 145,5000 | 37.997 | ,00 |
| 14/11/2007 | 148,8000 | 1,02% | 150,6000 | 150,6000 | 148,2000 | 26.073 | ,00 |
| 13/11/2007 | 147,3000 | 0,20% | 147,3000 | 147,3000 | 144,9000 | 60.555 | ,00 |
| 12/11/2007 | 147,0000 | -1,61% | 147,6000 | 150,6000 | 144,9000 | 97.875 | ,00 |
| 09/11/2007 | 149,4000 | -1,19% | 152,1000 | 153,3000 | 147,6000 | 62.012 | ,00 |
| 08/11/2007 | 151,2000 | -3,08% | 155,7000 | 155,7000 | 150,6000 | 105.894 | ,00 |
| 07/11/2007 | 156,0000 | -0,76% | 157,8000 | 158,4000 | 155,7000 | 55.685 | ,00 |
| 06/11/2007 | 157,2000 | -0,19% | 157,8000 | 159,6000 | 157,2000 | 73.497 | ,00 |
| 05/11/2007 | 157,5000 | -0,57% | 159,0000 | 160,2000 | 157,5000 | 38.795 | ,00 |
| 02/11/2007 | 158,4000 | 0,00% | 157,8000 | 160,2000 | 157,8000 | 46.230 | ,00 |
| 01/11/2007 | 158,4000 | 0,00% | 160,2000 | 161,7000 | 157,5000 | 63.279 | ,00 |
| 31/10/2007 | 158,4000 | 0,00% | 161,4000 | 167,7000 | 157,2000 | 358.715 | ,00 |
| 30/10/2007 | 158,4000 | 0,38% | 159,0000 | 160,5000 | 157,8000 | 146.212 | ,00 |
| 29/10/2007 | 157,8000 | 1,35% | 155,7000 | 159,0000 | 155,7000 | 54.386 | ,00 |
| 26/10/2007 | 155,7000 | -0,95% | 157,2000 | 159,0000 | 154,5000 | 139.779 | ,00 |
| 25/10/2007 | 157,2000 | -2,24% | 160,8000 | 160,8000 | 155,7000 | 247.193 | ,00 |
| 24/10/2007 | 160,8000 | -0,56% | 161,7000 | 161,7000 | 160,8000 | 69.851 | ,00 |
| 23/10/2007 | 161,7000 | 0,00% | 161,7000 | 161,7000 | 160,8000 | 91.770 | ,00 |
| 22/10/2007 | 161,7000 | 0,00% | 160,8000 | 161,7000 | 160,2000 | 165.206 | ,00 |
| 19/10/2007 | 161,7000 | 0,00% | 161,4000 | 161,7000 | 160,8000 | 91.423 | ,00 |
| 18/10/2007 | 161,7000 | 0,00% | 161,7000 | 162,9000 | 160,8000 | 194.283 | ,00 |
| 17/10/2007 | 161,7000 | 0,00% | 161,4000 | 162,3000 | 161,4000 | 118.089 | ,00 |
| 16/10/2007 | 161,7000 | 0,00% | 162,3000 | 162,3000 | 161,4000 | 84.779 | ,00 |
| 15/10/2007 | 161,7000 | 0,00% | 162,9000 | 163,8000 | 161,7000 | 81.502 | ,00 |
| 12/10/2007 | 161,7000 | -0,74% | 163,5000 | 163,8000 | 161,7000 | 46.956 | ,00 |
| 11/10/2007 | 162,9000 | 0,74% | 161,7000 | 165,6000 | 161,4000 | 112.264 | ,00 |
| 10/10/2007 | 161,7000 | 0,00% | 161,7000 | 163,5000 | 161,4000 | 120.168 | ,00 |
| 09/10/2007 | 161,7000 | 0,00% | 161,7000 | 161,7000 | 161,4000 | 64.334 | ,00 |
| 08/10/2007 | 161,7000 | 0,00% | 161,7000 | 162,3000 | 160,8000 | 143.703 | ,00 |
| 05/10/2007 | 161,7000 | 0,00% | 161,7000 | 162,9000 | 161,4000 | 81.637 | ,00 |
| 04/10/2007 | 161,7000 | 0,00% | 162,3000 | 162,3000 | 161,4000 | 159.262 | ,00 |
| 03/10/2007 | 161,7000 | 0,00% | 163,5000 | 163,5000 | 161,4000 | 98.581 | ,00 |
| 02/10/2007 | 161,7000 | 0,00% | 163,5000 | 165,0000 | 161,4000 | 208.450 | ,00 |
| 01/10/2007 | 161,7000 | 0,00% | 162,3000 | 162,9000 | 161,4000 | 60.924 | ,00 |
| 28/9/2007 | 161,7000 | -0,74% | 163,5000 | 163,8000 | 161,7000 | 57.919 | ,00 |
| 27/9/2007 | 162,9000 | -0,55% | 165,0000 | 165,0000 | 162,9000 | 23.676 | ,00 |
| 26/9/2007 | 163,8000 | 0,55% | 163,5000 | 166,8000 | 162,9000 | 64.774 | ,00 |
| 25/9/2007 | 162,9000 | 0,74% | 162,9000 | 162,9000 | 161,7000 | 16.239 | ,00 |
| 24/9/2007 | 161,7000 | 0,00% | 161,7000 | 162,3000 | 161,4000 | 41.745 | ,00 |
| 21/9/2007 | 161,7000 | -0,37% | 162,3000 | 162,9000 | 161,4000 | 57.832 | ,00 |
| 20/9/2007 | 162,3000 | -0,73% | 163,5000 | 163,8000 | 162,3000 | 12.359 | ,00 |
| 19/9/2007 | 163,5000 | 1,11% | 162,9000 | 164,4000 | 162,9000 | 139.456 | ,00 |
| 18/9/2007 | 161,7000 | 0,00% | 163,5000 | 163,5000 | 161,4000 | 98.275 | ,00 |
| 17/9/2007 | 161,7000 | 0,00% | 163,5000 | 163,8000 | 161,4000 | 55.111 | ,00 |
| 14/9/2007 | 161,7000 | 0,00% | 163,5000 | 163,8000 | 161,4000 | 302.634 | ,00 |
| 13/9/2007 | 161,7000 | -0,37% | 161,7000 | 163,5000 | 161,7000 | 218.447 | ,00 |
| 12/9/2007 | 162,3000 | -0,92% | 163,8000 | 163,8000 | 162,3000 | 40.210 | ,00 |
| 11/9/2007 | 163,8000 | -0,36% | 164,4000 | 165,0000 | 163,5000 | 22.498 | ,00 |
| 10/9/2007 | 164,4000 | -0,72% | 165,6000 | 165,6000 | 163,5000 | 47.666 | ,00 |
| 07/9/2007 | 165,6000 | -0,72% | 166,8000 | 166,8000 | 164,7000 | 39.603 | ,00 |
| 06/9/2007 | 166,8000 | -0,89% | 166,8000 | 168,3000 | 165,6000 | 76.255 | ,00 |
| 05/9/2007 | 168,3000 | -0,36% | 168,9000 | 169,2000 | 166,2000 | 26.390 | ,00 |
| 04/9/2007 | 168,9000 | -0,18% | 169,2000 | 169,2000 | 166,8000 | 214.122 | ,00 |
| 03/9/2007 | 169,2000 | -0,18% | 170,4000 | 171,0000 | 168,3000 | 29.368 | ,00 |
| 31/8/2007 | 169,5000 | -1,22% | 171,6000 | 172,2000 | 169,2000 | 68.552 | ,00 |
| 30/8/2007 | 171,6000 | 0,35% | 173,7000 | 173,7000 | 169,2000 | 95.057 | ,00 |
| 29/8/2007 | 171,0000 | 0,00% | 169,5000 | 172,2000 | 169,5000 | 71.353 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|