| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΦΟΙ Ι.& Β. ΛΑΔΕΝΗΣ Α.Ε. - ΜΙΝΕΡΒΑ (ΜΙΝ)
0,6280 €
0,0780 (14,18%)
- Άνοιγμα 0,5980
- Υψηλό 0,6280
- Χαμηλό 0,5980
- Όγκος 2.043
- Τζίρος 1.281 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 1,5000 | -6,25% | 1,5200 | 1,5200 | 1,5000 | 200 | ,00 |
| 17/9/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/9/2008 | 1,6000 | 1,91% | 1,5000 | 1,6200 | 1,4600 | 1.456 | ,00 |
| 15/9/2008 | 1,5700 | -8,72% | 1,6200 | 1,6700 | 1,5500 | 303 | ,00 |
| 12/9/2008 | 1,7200 | -1,15% | 1,6600 | 1,7200 | 1,6600 | 49 | ,00 |
| 11/9/2008 | 1,7400 | 3,57% | 1,7800 | 1,7800 | 1,7400 | 64 | ,00 |
| 10/9/2008 | 1,6800 | -7,69% | 1,9000 | 1,9000 | 1,6800 | 77 | ,00 |
| 09/9/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 08/9/2008 | 1,8200 | 2,25% | 1,8800 | 1,8800 | 1,7000 | 1.451 | ,00 |
| 05/9/2008 | 1,7800 | 7,88% | 1,7400 | 1,8100 | 1,6000 | 4.102 | ,00 |
| 04/9/2008 | 1,6500 | -2,94% | 1,6600 | 1,6600 | 1,6500 | 500 | ,00 |
| 03/9/2008 | 1,7000 | -3,95% | 1,8800 | 1,8800 | 1,6600 | 2.702 | ,00 |
| 02/9/2008 | 1,7700 | -1,67% | 1,8000 | 1,9000 | 1,7600 | 2.007 | ,00 |
| 01/9/2008 | 1,8000 | -6,25% | 1,8100 | 1,9600 | 1,7900 | 1.652 | ,00 |
| 29/8/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 28/8/2008 | 1,9200 | 2,13% | 1,8600 | 1,9200 | 1,8600 | 220 | ,00 |
| 27/8/2008 | 1,8800 | -2,59% | 1,8100 | 1,8800 | 1,8100 | 653 | ,00 |
| 26/8/2008 | 1,9300 | 7,22% | 1,8000 | 1,9300 | 1,8000 | 91 | ,00 |
| 25/8/2008 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 22/8/2008 | 1,8000 | -2,70% | 1,8000 | 1,8000 | 1,8000 | 898 | ,00 |
| 21/8/2008 | 1,8500 | -4,64% | 1,9000 | 1,9000 | 1,8500 | 61 | ,00 |
| 20/8/2008 | 1,9400 | 4,86% | 1,9400 | 1,9400 | 1,9400 | 1 | ,00 |
| 19/8/2008 | 1,8500 | -1,07% | 1,8500 | 1,8500 | 1,8500 | 3 | ,00 |
| 18/8/2008 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 14/8/2008 | 1,8700 | -1,06% | 1,8800 | 1,8800 | 1,8700 | 200 | ,00 |
| 13/8/2008 | 1,8900 | 0,00% | 1,9000 | 1,9000 | 1,8900 | 400 | ,00 |
| 12/8/2008 | 1,8900 | -5,50% | 1,9600 | 1,9600 | 1,8900 | 9 | ,00 |
| 11/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1 | ,00 |
| 08/8/2008 | 2,0000 | 4,17% | 1,9600 | 2,0600 | 1,9000 | 995 | ,00 |
| 07/8/2008 | 1,9200 | 0,00% | 1,9100 | 1,9200 | 1,9100 | 634 | ,00 |
| 06/8/2008 | 1,9200 | 4,35% | 1,9200 | 1,9200 | 1,9200 | 2 | ,00 |
| 05/8/2008 | 1,8400 | -3,66% | 1,8400 | 1,8400 | 1,8400 | 190 | ,00 |
| 04/8/2008 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 01/8/2008 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 31/7/2008 | 1,9100 | -0,52% | 1,9100 | 1,9100 | 1,9100 | 100 | ,00 |
| 30/7/2008 | 1,9200 | -4,00% | 1,8600 | 1,9200 | 1,8600 | 1.404 | ,00 |
| 29/7/2008 | 2,0000 | 1,01% | 1,9600 | 2,0000 | 1,9600 | 260 | ,00 |
| 28/7/2008 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 25/7/2008 | 1,9800 | 5,32% | 1,9800 | 1,9800 | 1,9800 | 270 | ,00 |
| 24/7/2008 | 1,8800 | -2,08% | 1,8900 | 1,8900 | 1,8800 | 950 | ,00 |
| 23/7/2008 | 1,9200 | 0,00% | 1,9000 | 1,9200 | 1,9000 | 500 | ,00 |
| 22/7/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 21/7/2008 | 1,9200 | 6,08% | 1,9200 | 1,9200 | 1,9200 | 400 | ,00 |
| 18/7/2008 | 1,8100 | -1,09% | 1,8500 | 1,8500 | 1,8100 | 426 | ,00 |
| 17/7/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 16/7/2008 | 1,8300 | 1,67% | 1,7000 | 1,8300 | 1,7000 | 251 | ,00 |
| 15/7/2008 | 1,8000 | -5,26% | 1,8300 | 1,8400 | 1,8000 | 710 | ,00 |
| 14/7/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 11/7/2008 | 1,9000 | -8,21% | 1,8900 | 1,9800 | 1,8700 | 2.091 | ,00 |
| 10/7/2008 | 2,0700 | 6,70% | 2,0700 | 2,0700 | 2,0700 | 2 | ,00 |
| 09/7/2008 | 1,9400 | 2,65% | 1,9200 | 1,9400 | 1,8700 | 22 | ,00 |
| 08/7/2008 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 07/7/2008 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 04/7/2008 | 1,8900 | -0,53% | 1,9000 | 1,9000 | 1,8900 | 800 | ,00 |
| 03/7/2008 | 1,9000 | -1,04% | 1,9600 | 1,9600 | 1,9000 | 709 | ,00 |
| 02/7/2008 | 1,9200 | -5,42% | 1,8900 | 2,0200 | 1,8800 | 719 | ,00 |
| 01/7/2008 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 30/6/2008 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 27/6/2008 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 26/6/2008 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 400 | ,00 |
| 25/6/2008 | 2,0300 | -3,33% | 2,0300 | 2,0500 | 2,0300 | 700 | ,00 |
| 24/6/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 23/6/2008 | 2,1000 | -3,23% | 2,0600 | 2,1000 | 2,0500 | 305 | ,00 |
| 20/6/2008 | 2,1700 | 0,00% | 2,2000 | 2,2000 | 2,0700 | 2.190 | ,00 |
| 19/6/2008 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 18/6/2008 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 17/6/2008 | 2,1700 | 3,33% | 2,1700 | 2,1700 | 2,1700 | 1 | ,00 |
| 13/6/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 12/6/2008 | 2,1000 | -0,94% | 2,0900 | 2,1000 | 2,0700 | 1.900 | ,00 |
| 11/6/2008 | 2,1200 | -2,75% | 2,1800 | 2,1800 | 2,1200 | 300 | ,00 |
| 10/6/2008 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 09/6/2008 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 06/6/2008 | 2,1800 | -3,54% | 2,1900 | 2,1900 | 2,1800 | 600 | ,00 |
| 05/6/2008 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/6/2008 | 2,2600 | 2,26% | 2,2000 | 2,2600 | 2,2000 | 12 | ,00 |
| 03/6/2008 | 2,2100 | 0,91% | 2,2100 | 2,2100 | 2,2100 | 1.003 | ,00 |
| 02/6/2008 | 2,1900 | -0,45% | 2,1900 | 2,1900 | 2,1900 | 237 | ,00 |
| 30/5/2008 | 2,2000 | -0,45% | 2,2900 | 2,2900 | 2,2000 | 3.538 | ,00 |
| 29/5/2008 | 2,2100 | 0,00% | 2,2200 | 2,2200 | 2,2100 | 787 | ,00 |
| 28/5/2008 | 2,2100 | -3,91% | 2,2300 | 2,2800 | 2,2100 | 3.450 | ,00 |
| 27/5/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 200 | ,00 |
| 26/5/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 23/5/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/5/2008 | 2,3000 | 2,22% | 2,2900 | 2,3000 | 2,2900 | 780 | ,00 |
| 21/5/2008 | 2,2500 | 0,00% | 2,2200 | 2,2500 | 2,2000 | 1.100 | ,00 |
| 20/5/2008 | 2,2500 | -3,02% | 2,2400 | 2,2600 | 2,2400 | 1.310 | ,00 |
| 19/5/2008 | 2,3200 | 1,75% | 2,3500 | 2,3600 | 2,3200 | 310 | ,00 |
| 16/5/2008 | 2,2800 | 2,24% | 2,2600 | 2,2800 | 2,2100 | 1.410 | ,00 |
| 15/5/2008 | 2,2300 | -3,04% | 2,2600 | 2,2600 | 2,2300 | 1.480 | ,00 |
| 14/5/2008 | 2,3000 | 2,22% | 2,3000 | 2,3000 | 2,3000 | 60 | ,00 |
| 13/5/2008 | 2,2500 | -1,75% | 2,2200 | 2,2700 | 2,2200 | 3.000 | ,00 |
| 12/5/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 09/5/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 08/5/2008 | 2,2900 | -1,29% | 2,2800 | 2,2900 | 2,2800 | 200 | ,00 |
| 07/5/2008 | 2,3200 | -0,85% | 2,3300 | 2,3300 | 2,3000 | 2.355 | ,00 |
| 06/5/2008 | 2,3400 | -0,43% | 2,3500 | 2,3600 | 2,3400 | 1.120 | ,00 |
| 05/5/2008 | 2,3500 | 2,62% | 2,2900 | 2,3500 | 2,2900 | 107 | ,00 |
| 02/5/2008 | 2,2900 | -0,43% | 2,3000 | 2,3100 | 2,2900 | 3.360 | ,00 |
| 30/4/2008 | 2,3000 | 2,68% | 2,3300 | 2,3300 | 2,2800 | 2.615 | ,00 |
| 29/4/2008 | 2,2400 | -0,44% | 2,2400 | 2,2400 | 2,2000 | 1.010 | ,00 |
| 24/4/2008 | 2,2500 | 1,35% | 2,2500 | 2,2500 | 2,2500 | 100 | ,00 |
| 23/4/2008 | 2,2200 | -2,20% | 2,2500 | 2,2600 | 2,2200 | 2.400 | ,00 |
| 22/4/2008 | 2,2700 | 1,79% | 2,2900 | 2,2900 | 2,2400 | 1.279 | ,00 |
| 21/4/2008 | 2,2300 | 0,45% | 2,2300 | 2,2300 | 2,2300 | 1.185 | ,00 |
| 18/4/2008 | 2,2200 | -1,77% | 2,2500 | 2,2900 | 2,2200 | 4.287 | ,00 |
| 17/4/2008 | 2,2600 | -1,74% | 2,2600 | 2,3000 | 2,2500 | 7.095 | ,00 |
| 16/4/2008 | 2,3000 | -0,86% | 2,3200 | 2,3200 | 2,2500 | 1.470 | ,00 |
| 15/4/2008 | 2,3200 | 1,75% | 2,2100 | 2,3300 | 2,2000 | 1.130 | ,00 |
| 14/4/2008 | 2,2800 | -0,87% | 2,2000 | 2,3000 | 2,2000 | 601 | ,00 |
| 11/4/2008 | 2,3000 | -4,17% | 2,2600 | 2,3000 | 2,2300 | 3.442 | ,00 |
| 10/4/2008 | 2,4000 | 2,13% | 2,4600 | 2,4600 | 2,4000 | 749 | ,00 |
| 09/4/2008 | 2,3500 | 0,86% | 2,2600 | 2,3500 | 2,2500 | 2.155 | ,00 |
| 08/4/2008 | 2,3300 | -2,10% | 2,3800 | 2,3800 | 2,3100 | 4.260 | ,00 |
| 07/4/2008 | 2,3800 | -0,83% | 2,3300 | 2,3900 | 2,3000 | 1.590 | ,00 |
| 04/4/2008 | 2,4000 | -4,00% | 2,4700 | 2,5000 | 2,4000 | 5.210 | ,00 |
| 03/4/2008 | 2,5000 | -4,94% | 2,6000 | 2,6800 | 2,5000 | 1.655 | ,00 |
| 02/4/2008 | 2,6300 | 1,94% | 2,6500 | 2,6500 | 2,6300 | 455 | ,00 |
| 01/4/2008 | 2,5800 | 1,57% | 2,5300 | 2,5800 | 2,4400 | 2.160 | ,00 |
| 31/3/2008 | 2,5400 | 4,10% | 2,2300 | 2,5500 | 2,2300 | 1.110 | ,00 |
| 28/3/2008 | 2,4400 | -5,79% | 2,4400 | 2,4600 | 2,4200 | 950 | ,00 |
| 27/3/2008 | 2,5900 | 3,19% | 2,6000 | 2,6000 | 2,5000 | 1.760 | ,00 |
| 26/3/2008 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 20/3/2008 | 2,5100 | 1,21% | 2,4800 | 2,5100 | 2,4800 | 300 | ,00 |
| 19/3/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 18/3/2008 | 2,4800 | 2,48% | 2,3200 | 2,4800 | 2,3000 | 587 | ,00 |
| 17/3/2008 | 2,4200 | -9,02% | 2,8900 | 2,8900 | 2,4200 | 2.167 | ,00 |
| 14/3/2008 | 2,6600 | -1,12% | 2,7400 | 2,7400 | 2,4700 | 610 | ,00 |
| 13/3/2008 | 2,6900 | 2,28% | 2,6900 | 2,6900 | 2,6900 | 1 | ,00 |
| 12/3/2008 | 2,6300 | 3,54% | 2,6800 | 2,6800 | 2,6300 | 130 | ,00 |
| 11/3/2008 | 2,5400 | -4,51% | 2,5600 | 2,5600 | 2,5400 | 200 | ,00 |
| 07/3/2008 | 2,6600 | 3,91% | 2,6600 | 2,6600 | 2,6600 | 10 | ,00 |
| 06/3/2008 | 2,5600 | -6,57% | 2,5700 | 2,5700 | 2,5600 | 290 | ,00 |
| 03/3/2008 | 2,7400 | -0,36% | 2,5500 | 2,7400 | 2,5500 | 671 | ,00 |
| 29/2/2008 | 2,7500 | -1,79% | 2,5600 | 2,7900 | 2,5300 | 1.100 | ,00 |
| 28/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 27/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 26/2/2008 | 2,8000 | 0,36% | 2,9900 | 2,9900 | 2,8000 | 20 | ,00 |
| 25/2/2008 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 22/2/2008 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | 100 | ,00 |
| 21/2/2008 | 2,7900 | 0,72% | 2,8900 | 2,8900 | 2,6700 | 100 | ,00 |
| 20/2/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 19/2/2008 | 2,7700 | 2,59% | 2,7900 | 2,7900 | 2,6600 | 911 | ,00 |
| 18/2/2008 | 2,7000 | -0,74% | 2,7000 | 2,7000 | 2,7000 | 150 | ,00 |
| 15/2/2008 | 2,7200 | -4,23% | 2,7300 | 2,7300 | 2,7200 | 400 | ,00 |
| 14/2/2008 | 2,8400 | 5,19% | 2,7500 | 2,8400 | 2,6700 | 2.000 | ,00 |
| 13/2/2008 | 2,7000 | -1,10% | 2,7000 | 2,7000 | 2,7000 | 700 | ,00 |
| 12/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 11/2/2008 | 2,7300 | 3,02% | 2,5600 | 2,7300 | 2,5600 | 3.005 | ,00 |
| 08/2/2008 | 2,6500 | -2,21% | 2,6200 | 2,6500 | 2,6200 | 460 | ,00 |
| 07/2/2008 | 2,7100 | -3,90% | 2,7100 | 2,7100 | 2,7100 | 200 | ,00 |
| 06/2/2008 | 2,8200 | -3,42% | 2,8500 | 2,8500 | 2,8200 | 592 | ,00 |
| 05/2/2008 | 2,9200 | -1,68% | 2,9800 | 2,9800 | 2,7000 | 106 | ,00 |
| 04/2/2008 | 2,9700 | 8,79% | 2,7600 | 2,9700 | 2,7600 | 2.047 | ,00 |
| 01/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 31/1/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 30/1/2008 | 2,7300 | -0,73% | 2,7800 | 2,7900 | 2,7300 | 107 | ,00 |
| 29/1/2008 | 2,7500 | 3,77% | 2,7800 | 2,7900 | 2,6500 | 2.960 | ,00 |
| 28/1/2008 | 2,6500 | -7,02% | 2,6100 | 2,6500 | 2,5700 | 162 | ,00 |
| 25/1/2008 | 2,8500 | 1,79% | 2,9600 | 2,9600 | 2,6300 | 3.650 | ,00 |
| 24/1/2008 | 2,8000 | 6,46% | 2,8800 | 2,8800 | 2,7900 | 301 | ,00 |
| 23/1/2008 | 2,6300 | -3,66% | 2,7300 | 2,7500 | 2,6300 | 3.454 | ,00 |
| 22/1/2008 | 2,7300 | 0,74% | 2,6900 | 2,9800 | 2,4500 | 1.689 | ,00 |
| 21/1/2008 | 2,7100 | -9,06% | 2,7000 | 2,7200 | 2,7000 | 14.586 | ,00 |
| 18/1/2008 | 2,9800 | 3,11% | 3,0000 | 3,0000 | 2,8800 | 1.090 | ,00 |
| 17/1/2008 | 2,8900 | 5,47% | 2,7900 | 2,8900 | 2,7900 | 800 | ,00 |
| 16/1/2008 | 2,7400 | -3,86% | 2,5800 | 2,8600 | 2,5800 | 6.260 | ,00 |
| 15/1/2008 | 2,8500 | -2,40% | 2,9400 | 2,9400 | 2,7700 | 3.950 | ,00 |
| 14/1/2008 | 2,9200 | -1,02% | 2,9400 | 2,9600 | 2,9000 | 3.270 | ,00 |
| 11/1/2008 | 2,9500 | 3,51% | 2,8500 | 3,0000 | 2,8500 | 2.360 | ,00 |
| 10/1/2008 | 2,8500 | -3,06% | 3,0000 | 3,0000 | 2,8500 | 6.499 | ,00 |
| 09/1/2008 | 2,9400 | -2,65% | 3,0000 | 3,0000 | 2,9400 | 1.600 | ,00 |
| 08/1/2008 | 3,0200 | -0,66% | 3,1600 | 3,1600 | 2,9600 | 1.900 | ,00 |
| 07/1/2008 | 3,0400 | 3,05% | 2,9000 | 3,0400 | 2,9000 | 2.431 | ,00 |
| 04/1/2008 | 2,9500 | -0,34% | 2,8400 | 3,0200 | 2,8400 | 5.767 | ,00 |
| 03/1/2008 | 2,9600 | -3,27% | 3,0000 | 3,0000 | 2,9600 | 2.130 | ,00 |
| 02/1/2008 | 3,0600 | 0,66% | 3,0400 | 3,0600 | 2,9500 | 9.809 | ,00 |
| 31/12/2007 | 3,0400 | -2,56% | 3,0200 | 3,1000 | 3,0200 | 1.930 | 5.894,60 |
| 28/12/2007 | 3,1200 | -1,27% | 3,0400 | 3,1400 | 3,0200 | 1.400 | 4.293,20 |
| 27/12/2007 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 300 | 948,00 |
| 24/12/2007 | 3,1600 | 0,64% | 2,9500 | 3,1600 | 2,9500 | 390 | 1.224,00 |
| 21/12/2007 | 3,1400 | 2,61% | 2,9600 | 3,1400 | 2,9600 | 850 | 2.573,30 |
| 20/12/2007 | 3,0600 | 5,15% | 2,9900 | 3,1600 | 2,9900 | 1.600 | 4.899,55 |
| 19/12/2007 | 2,9100 | 1,75% | 2,8900 | 2,9100 | 2,7700 | 1.954 | 5.549,63 |
| 18/12/2007 | 2,8600 | -2,72% | 2,8500 | 2,9300 | 2,8500 | 1.000 | 2.883,50 |
| 17/12/2007 | 2,9400 | -3,29% | 2,7800 | 2,9900 | 2,7800 | 2.500 | 7.214,00 |
| 14/12/2007 | 3,0400 | 3,40% | 3,1800 | 3,1800 | 3,0200 | 12.420 | 38.756,24 |
| 13/12/2007 | 2,9400 | -0,34% | 2,9500 | 2,9500 | 2,9200 | 1.900 | 5.587,00 |
| 12/12/2007 | 2,9500 | -2,32% | 2,9400 | 3,0400 | 2,9400 | 1.240 | 3.683,10 |
| 10/12/2007 | 3,0200 | -1,31% | 3,0800 | 3,0800 | 2,8600 | 1.590 | 4.705,60 |
| 07/12/2007 | 3,0600 | 6,99% | 2,9900 | 3,1000 | 2,8900 | 9.416 | 28.420,86 |
| 06/12/2007 | 2,8600 | -1,38% | 2,9200 | 2,9200 | 2,7900 | 2.200 | 6.314,20 |
| 05/12/2007 | 2,9000 | 1,40% | 2,7900 | 2,9000 | 2,7500 | 1.830 | 5.222,10 |
| 04/12/2007 | 2,8600 | -0,69% | 2,8800 | 2,8900 | 2,6900 | 25.210 | 70.619,72 |
| 03/12/2007 | 2,8800 | -3,03% | 2,8100 | 3,0000 | 2,8100 | 2.482 | 7.280,06 |
| 30/11/2007 | 2,9700 | 4,21% | 2,9100 | 3,1000 | 2,8200 | 6.090 | 17.938,15 |
| 29/11/2007 | 2,8500 | -0,70% | 2,9100 | 2,9100 | 2,7700 | 4.100 | 11.620,77 |
| 28/11/2007 | 2,8700 | 3,24% | 2,8600 | 2,8900 | 2,7900 | 7.454 | 21.199,15 |
| 27/11/2007 | 2,7800 | 5,30% | 2,7300 | 2,7900 | 2,5400 | 2.947 | 8.009,20 |
| 26/11/2007 | 2,6400 | 4,76% | 2,5700 | 2,7300 | 2,5500 | 16.566 | 4.314.562,00 |
| 23/11/2007 | 2,5200 | 7,23% | 2,4500 | 2,5200 | 2,4500 | 9.770 | 24.193,75 |
| 22/11/2007 | 2,3500 | -3,29% | 2,3300 | 2,4500 | 2,3300 | 4.574 | 10.915,36 |
| 21/11/2007 | 2,4300 | -0,41% | 2,4400 | 2,4500 | 2,3400 | 2.959 | 7.149,00 |
| 20/11/2007 | 2,4400 | -4,31% | 2,4500 | 2,5400 | 2,4400 | 1.509 | 375.506,00 |
| 19/11/2007 | 2,5500 | -2,67% | 2,5000 | 2,6400 | 2,4800 | 670 | 1.730,50 |
| 16/11/2007 | 2,6200 | -0,76% | 2,5800 | 2,6300 | 2,5700 | 3.995 | 10.186,95 |
| 15/11/2007 | 2,6400 | -3,65% | 2,7300 | 2,7300 | 2,6400 | 970 | 2.605,40 |
| 14/11/2007 | 2,7400 | 0,00% | 2,6000 | 2,7500 | 2,6000 | 1.880 | 5.060,50 |
| 13/11/2007 | 2,7400 | -2,84% | 2,6200 | 2,7500 | 2,6200 | 2.600 | 693.700,00 |
| 12/11/2007 | 2,8200 | -4,73% | 2,8500 | 2,8500 | 2,8200 | 1.000 | 2.835,00 |
| 09/11/2007 | 2,9600 | -0,34% | 2,8200 | 2,9600 | 2,8200 | 580 | 1.650,00 |
| 08/11/2007 | 2,9700 | -0,67% | 2,8200 | 2,9700 | 2,8200 | 607 | 1.739,00 |
| 07/11/2007 | 2,9900 | 2,75% | 2,9900 | 2,9900 | 2,9900 | 10 | 30,00 |
| 06/11/2007 | 2,9100 | 3,93% | 2,6600 | 2,9100 | 2,6600 | 2.004 | 5.831,00 |
| 05/11/2007 | 2,8000 | -1,06% | 2,8400 | 2,8400 | 2,6100 | 1.678 | 4.661,60 |
| 02/11/2007 | 2,8300 | -3,08% | 2,8300 | 2,9400 | 2,8200 | 2.085 | 5.981,00 |
| 01/11/2007 | 2,9200 | -2,01% | 3,0000 | 3,0000 | 2,9200 | 309 | 903,08 |
| 31/10/2007 | 2,9800 | 2,05% | 2,8600 | 2,9800 | 2,8600 | 1.790 | 5.233,40 |
| 30/10/2007 | 2,9200 | 0,34% | 2,9100 | 2,9800 | 2,9100 | 1.620 | 4.761,00 |
| 29/10/2007 | 2,9100 | -2,68% | 2,9400 | 2,9400 | 2,9100 | 450 | 1.317,00 |
| 26/10/2007 | 2,9900 | -0,33% | 2,9300 | 2,9900 | 2,9300 | 1.300 | 3.848,50 |
| 25/10/2007 | 3,0000 | 3,09% | 2,8300 | 3,0000 | 2,8300 | 5.970 | 17.495,80 |
| 24/10/2007 | 2,9100 | -2,68% | 2,9300 | 3,0000 | 2,9100 | 2.200 | 6.426,00 |
| 23/10/2007 | 2,9900 | 1,70% | 3,0200 | 3,0400 | 2,8800 | 2.642 | 7.798,00 |
| 22/10/2007 | 2,9400 | -3,29% | 2,9400 | 2,9400 | 2,9400 | 500 | 1.470,00 |
| 19/10/2007 | 3,0400 | 0,00% | 3,0400 | 3,0800 | 2,9600 | 3.265 | 9.864,40 |
| 18/10/2007 | 3,0400 | -3,80% | 3,0600 | 3,1400 | 3,0400 | 1.730 | 5.296,00 |
| 17/10/2007 | 3,1600 | 0,64% | 3,1600 | 3,1600 | 3,0200 | 2.015 | 6.238,00 |
| 16/10/2007 | 3,1400 | -1,26% | 3,0800 | 3,1600 | 3,0200 | 5.540 | 17.145,60 |
| 15/10/2007 | 3,1800 | 6,00% | 3,0000 | 3,1800 | 3,0000 | 11.454 | 35.712,12 |
| 12/10/2007 | 3,0000 | -0,66% | 3,0000 | 3,0000 | 3,0000 | 1.000 | 3.000,00 |
| 11/10/2007 | 3,0200 | -1,95% | 3,0200 | 3,1000 | 3,0200 | 5.600 | 16.987,00 |
| 10/10/2007 | 3,0800 | 0,65% | 3,0200 | 3,0800 | 3,0200 | 250 | 761,00 |
| 09/10/2007 | 3,0600 | 0,00% | 3,0200 | 3,1000 | 2,9900 | 5.900 | 17.972,60 |
| 08/10/2007 | 3,0600 | 4,79% | 2,8700 | 3,0600 | 2,8700 | 8.400 | 25.091,00 |
| 05/10/2007 | 2,9200 | 0,34% | 2,9900 | 3,0400 | 2,9200 | 3.004 | 8.945,06 |
| 04/10/2007 | 2,9100 | -1,69% | 2,9200 | 3,0600 | 2,9100 | 8.291 | 24.452,00 |
| 03/10/2007 | 2,9600 | -1,99% | 3,0000 | 3,0000 | 2,9600 | 468 | 1.401,28 |
| 02/10/2007 | 3,0200 | -2,58% | 3,0000 | 3,1600 | 2,7900 | 2.642 | 7.935,84 |
| 01/10/2007 | 3,1000 | 6,90% | 3,1000 | 3,1000 | 3,1000 | 100 | 310,00 |
| 28/9/2007 | 2,9000 | 0,00% | 2,8800 | 2,9000 | 2,8600 | 3.831 | 11.040,20 |
| 27/9/2007 | 2,9000 | -1,02% | 2,8400 | 2,9500 | 2,8400 | 1.428 | 4.141,00 |
| 26/9/2007 | 2,9300 | 2,45% | 2,9300 | 2,9700 | 2,9300 | 2.100 | 6.197,00 |
| 25/9/2007 | 2,8600 | -1,38% | 2,8600 | 2,8600 | 2,8600 | 80 | 229,00 |
| 24/9/2007 | 2,9000 | 0,69% | 2,8900 | 2,9200 | 2,8800 | 4.029 | 11.725,00 |
| 21/9/2007 | 2,8800 | 2,49% | 2,8800 | 2,8800 | 2,8800 | 101 | 291,00 |
| 20/9/2007 | 2,8100 | 0,00% | 2,7800 | 2,8300 | 2,7500 | 1.701 | 4.724,73 |
| 19/9/2007 | 2,8100 | 0,36% | 2,8000 | 2,8100 | 2,8000 | 760 | 2.131,00 |
| 17/9/2007 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 250 | 700,00 |
| 14/9/2007 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,7800 | 1.000 | 2.790,00 |
| 13/9/2007 | 2,8000 | -0,71% | 2,8200 | 2,8200 | 2,8000 | 520 | 1.457,00 |
| 12/9/2007 | 2,8200 | -3,75% | 2,8600 | 2,8600 | 2,8200 | 460 | 1.308,00 |
| 11/9/2007 | 2,9300 | 0,69% | 2,9500 | 2,9500 | 2,8000 | 605 | 1.747,25 |
| 07/9/2007 | 2,9100 | 0,00% | 3,0800 | 3,0800 | 2,9100 | 701 | 2.090,00 |
| 06/9/2007 | 2,9100 | 2,11% | 2,9100 | 2,9100 | 2,9100 | 10 | 29,00 |
| 04/9/2007 | 2,8500 | -3,06% | 2,8500 | 2,8500 | 2,8500 | 500 | 1.425,00 |
| 03/9/2007 | 2,9400 | 2,44% | 2,9100 | 2,9500 | 2,8500 | 4.460 | 12.868,00 |
| 31/8/2007 | 2,8700 | -2,38% | 2,9200 | 2,9400 | 2,8000 | 2.470 | 7.019,50 |
| 30/8/2007 | 2,9400 | 2,08% | 2,9400 | 2,9400 | 2,9400 | 3.688 | 10.843,20 |
| 29/8/2007 | 2,8800 | -1,71% | 2,8100 | 2,8800 | 2,8100 | 40 | 113,60 |
| 28/8/2007 | 2,9300 | 3,17% | 2,7700 | 2,9300 | 2,7300 | 2.100 | 5.786,70 |
| 27/8/2007 | 2,8400 | 2,53% | 2,7200 | 2,8400 | 2,7200 | 920 | 2.516,20 |
| 24/8/2007 | 2,7700 | -2,12% | 2,7900 | 2,7900 | 2,7700 | 1.000 | 2.779,00 |
| 23/8/2007 | 2,8300 | -2,41% | 2,9000 | 2,9000 | 2,8300 | 920 | 2.650,30 |
| 22/8/2007 | 2,9000 | 0,69% | 2,8000 | 2,9000 | 2,8000 | 1.250 | 3.525,00 |
| 21/8/2007 | 2,8800 | 1,77% | 2,7800 | 2,8800 | 2,7800 | 850 | 2.406,28 |
| 20/8/2007 | 2,8300 | 0,00% | 2,8300 | 2,8400 | 2,8300 | 385 | 1.091,65 |
| 17/8/2007 | 2,8300 | 4,81% | 2,6100 | 2,8300 | 2,6100 | 990 | 2.694,50 |
| 16/8/2007 | 2,7000 | -5,26% | 2,6300 | 2,7200 | 2,6100 | 780 | 2.078,40 |
| 14/8/2007 | 2,8500 | 6,34% | 2,6100 | 2,8500 | 2,6000 | 6.030 | 16.532,68 |
| 13/8/2007 | 2,6800 | -1,83% | 2,7300 | 2,7500 | 2,5900 | 2.070 | 5.491,90 |
| 10/8/2007 | 2,7300 | -8,70% | 2,8600 | 2,8600 | 2,7000 | 3.350 | 9.145,30 |
| 09/8/2007 | 2,9900 | -3,55% | 3,1000 | 3,3800 | 2,9600 | 9.956 | 30.223,16 |
| 08/8/2007 | 3,1000 | -5,49% | 3,1400 | 3,1800 | 3,1000 | 1.950 | 6.118,80 |
| 07/8/2007 | 3,2800 | -2,38% | 3,2800 | 3,2800 | 3,2800 | 150 | 492,00 |
| 06/8/2007 | 3,3600 | -1,18% | 3,3000 | 3,4400 | 3,2400 | 1.102 | 3.638,48 |
| 03/8/2007 | 3,4000 | 1,19% | 3,3600 | 3,4000 | 3,3600 | 1.130 | 3.821,60 |
| 02/8/2007 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 400 | 1.344,00 |
| 01/8/2007 | 3,3600 | -4,00% | 3,3000 | 3,3600 | 3,3000 | 1.695 | 5.622,00 |
| 31/7/2007 | 3,5000 | 0,00% | 3,4000 | 3,5000 | 3,4000 | 1.500 | 3.098,50 |
| 30/7/2007 | 3,5000 | 0,00% | 3,5600 | 3,5600 | 3,5000 | 1.750 | 5.506,00 |
| 27/7/2007 | 3,5000 | -4,37% | 3,5000 | 3,5000 | 3,4800 | 580 | 2.026,00 |
| 26/7/2007 | 3,6600 | 2,23% | 3,4600 | 3,6800 | 3,4400 | 4.450 | 15.046,48 |
| 25/7/2007 | 3,5800 | 2,29% | 3,5400 | 3,5800 | 3,4400 | 2.800 | 9.722,00 |
| 24/7/2007 | 3,5000 | -3,31% | 3,5000 | 3,5000 | 3,5000 | 250 | 875,00 |
| 23/7/2007 | 3,6200 | -1,63% | 3,6000 | 3,6200 | 3,6000 | 4.050 | 14.646,00 |
| 20/7/2007 | 3,6800 | 2,22% | 3,6200 | 3,6800 | 3,6000 | 3.390 | 9.276,00 |
| 19/7/2007 | 3,6000 | -1,10% | 3,6000 | 3,6400 | 3,6000 | 640 | 1.920,00 |
| 18/7/2007 | 3,6400 | -2,67% | 3,7400 | 3,7400 | 3,6400 | 689 | 2.563,50 |
| 17/7/2007 | 3,7400 | -1,58% | 3,6800 | 3,7400 | 3,6800 | 1.090 | 4.019,00 |
| 16/7/2007 | 3,8000 | 1,60% | 3,6400 | 3,8000 | 3,6400 | 2.840 | 10.481,60 |
| 13/7/2007 | 3,7400 | 0,00% | 3,5800 | 3,7600 | 3,5800 | 1.815 | 6.794,30 |
| 12/7/2007 | 3,7400 | -0,53% | 3,7600 | 3,8000 | 3,6000 | 2.400 | 8.950,00 |
| 10/7/2007 | 3,7600 | 0,00% | 3,5800 | 3,7600 | 3,5800 | 6.340 | 23.830,22 |
| 09/7/2007 | 3,7600 | -0,53% | 3,7000 | 3,7600 | 3,7000 | 3.600 | 13.435,00 |
| 06/7/2007 | 3,7800 | 3,28% | 3,6400 | 3,7800 | 3,6400 | 2.450 | 8.978,00 |
| 05/7/2007 | 3,6600 | -2,66% | 3,7600 | 3,7800 | 3,6600 | 8.052 | 30.111,82 |
| 04/7/2007 | 3,7600 | 0,00% | 3,6600 | 3,7600 | 3,6400 | 4.444 | 16.475,72 |
| 03/7/2007 | 3,7600 | 2,17% | 3,5200 | 3,8800 | 3,5200 | 27.024 | 99.201,26 |
| 02/7/2007 | 3,6800 | 0,00% | 3,6000 | 3,9000 | 3,6000 | 8.670 | 31.958,80 |
| 29/6/2007 | 3,6800 | 0,00% | 3,7000 | 3,7800 | 3,6000 | 9.705 | 35.887,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|