| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,6000 | -7,88 % | -0,6500 | 2.070 |
| ΧΑΙΔΕ | 0,9600 | -5,88 % | -0,0600 | 17 |
| ΠΡΔ | 0,5400 | -5,26 % | -0,0300 | 54.543 |
| ΑΤΕΚ | 1,8100 | -4,74 % | -0,0900 | 4.566 |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | -0,1050 | 207.623 |
| ΦΡΙΓΟ | 0,4980 | -4,23 % | -0,0220 | 229.208 |
| ΚΟΡΔΕ | 0,4690 | -3,10 % | -0,0150 | 24.265 |
| ΟΛΥΜΠ | 2,4500 | -2,78 % | -0,0700 | 22.318 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΔΑΑ | 10,0800 | -2,61 % | -0,2700 | 256.956 |
Συνεχης ενημερωση
ΜΙΤΣΙΔΗΣ ΔΗΜΟΣΙΑ ΕΤΑΙΡ. (ΜΙΤΣ)
0,6350 €
0,0000 (0,00%)
- Άνοιγμα 0,6350
- Υψηλό 0,6350
- Χαμηλό 0,6350
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 27/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 26/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 24/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 23/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 20/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 19/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 18/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 17/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 16/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 13/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 100 | 70,00 |
| 12/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 11/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 10/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 09/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 06/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 05/3/2009 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 04/3/2009 | 0,7000 | 9,38% | 0,7000 | 0,7000 | 0,7000 | 50 | 35,00 |
| 03/3/2009 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | ,00 | |
| 27/2/2009 | 0,6400 | -4,48% | 0,7300 | 0,7300 | 0,6400 | 1.100 | 713,00 |
| 26/2/2009 | 0,6700 | -17,28% | 0,7300 | 0,7300 | 0,6700 | 24.000 | 16.460,00 |
| 25/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 24/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 23/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 20/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 19/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 18/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 17/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 16/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 13/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 12/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 06/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 05/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 04/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 03/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 02/2/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 30/1/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 29/1/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 28/1/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 27/1/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 26/1/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 23/1/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 22/1/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 21/1/2009 | 0,8100 | -3,57% | 0,8100 | 0,8100 | 0,8100 | 2.000 | 1.620,00 |
| 20/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 19/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 16/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 15/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 14/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 13/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 12/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 09/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 08/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 07/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 05/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 02/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 30/12/2008 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 29/12/2008 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 19/12/2008 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 18/12/2008 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 16/12/2008 | 0,8400 | 9,09% | 0,8400 | 0,8400 | 0,8400 | 50 | 42,00 |
| 12/12/2008 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 10/12/2008 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 09/12/2008 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 05/12/2008 | 0,7700 | 6,94% | 0,7700 | 0,7700 | 0,7700 | 37 | 28,49 |
| 04/12/2008 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 03/12/2008 | 0,7200 | -17,24% | 0,7200 | 0,7200 | 0,7200 | 3.000 | 2.160,00 |
| 28/11/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 5.200 | 4.524,00 |
| 27/11/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 26/11/2008 | 0,8700 | 7,41% | 0,8700 | 0,8700 | 0,8700 | 30 | 26,10 |
| 25/11/2008 | 0,8100 | -2,41% | 0,8700 | 0,8700 | 0,8100 | 1.050 | 853,50 |
| 21/11/2008 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 20/11/2008 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 19/11/2008 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 18/11/2008 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 17/11/2008 | 0,8300 | -4,60% | 0,8300 | 0,8300 | 0,8300 | 500 | 415,00 |
| 14/11/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 12/11/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 10/11/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 05/11/2008 | 0,8700 | -5,43% | 0,8700 | 0,8700 | 0,8700 | 500 | 435,00 |
| 31/10/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 27/10/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 24/10/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 23/10/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 22/10/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 21/10/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 20/10/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 17/10/2008 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 16/10/2008 | 0,9200 | -1,08% | 0,8900 | 0,9200 | 0,8900 | 4.000 | 3.632,00 |
| 15/10/2008 | 0,9300 | 3,33% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 13/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 140 | 126,00 |
| 10/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 08/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 07/10/2008 | 0,9000 | -1,10% | 0,9000 | 0,9000 | 0,9000 | 500 | 450,00 |
| 06/10/2008 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 03/10/2008 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 200 | 182,00 |
| 02/10/2008 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 30/9/2008 | 0,9100 | -8,08% | 0,9300 | 0,9300 | 0,9100 | 6.500 | 6.035,00 |
| 29/9/2008 | 0,9900 | 5,32% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 23/9/2008 | 0,9400 | -5,05% | 0,9400 | 0,9400 | 0,9400 | 2.000 | 1.880,00 |
| 22/9/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 19/9/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 17/9/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 16/9/2008 | 0,9900 | -1,00% | 0,9000 | 0,9900 | 0,9000 | 3.800 | 3.672,00 |
| 12/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 09/9/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 08/9/2008 | 1,0000 | 5,26% | 1,0000 | 1,0000 | 1,0000 | 320 | 320,00 |
| 05/9/2008 | 0,9500 | -5,00% | 0,9500 | 0,9500 | 0,9300 | 3.600 | 3.418,00 |
| 04/9/2008 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 5.000 | 5.000,00 |
| 03/9/2008 | 0,9900 | -9,17% | 0,9900 | 0,9900 | 0,9900 | 272 | 269,28 |
| 02/9/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 01/9/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 29/8/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 28/8/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 27/8/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 26/8/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 25/8/2008 | 1,0900 | 9,00% | 1,0400 | 1,0900 | 1,0400 | 124 | 133,96 |
| 22/8/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.000 | 1.000,00 |
| 21/8/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/8/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/8/2008 | 1,0000 | 5,26% | 1,0400 | 1,0400 | 1,0000 | 4.726 | 4.730,00 |
| 18/8/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 14/8/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 13/8/2008 | 0,9500 | -9,52% | 0,9500 | 0,9500 | 0,9500 | 5 | 4,75 |
| 12/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 08/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 07/8/2008 | 1,0500 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 500 | 525,00 |
| 06/8/2008 | 1,0100 | 0,00% | 0,9300 | 1,0200 | 0,9300 | 2.481 | 2.357,25 |
| 05/8/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 04/8/2008 | 1,0100 | -3,81% | 0,9500 | 1,0100 | 0,9500 | 1.590 | 1.515,90 |
| 01/8/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 110 | 115,50 |
| 28/7/2008 | 1,0500 | 6,06% | 1,0500 | 1,0500 | 1,0500 | 10 | 10,50 |
| 24/7/2008 | 0,9900 | -7,48% | 0,9900 | 0,9900 | 0,9900 | 200 | 198,00 |
| 23/7/2008 | 1,0700 | -2,73% | 0,9900 | 1,0700 | 0,9900 | 1.540 | 1.527,00 |
| 17/7/2008 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 100 | 110,00 |
| 14/7/2008 | 1,0600 | 6,00% | 1,0700 | 1,0700 | 1,0600 | 100 | 106,40 |
| 09/7/2008 | 1,0000 | -8,26% | 1,0000 | 1,0900 | 1,0000 | 7.150 | 7.163,00 |
| 03/7/2008 | 1,0900 | 3,81% | 1,0900 | 1,0900 | 1,0900 | 250 | 272,50 |
| 02/7/2008 | 1,0500 | -3,67% | 1,0500 | 1,0500 | 1,0500 | 700 | 735,00 |
| 30/6/2008 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 260 | 283,40 |
| 27/6/2008 | 1,1000 | -5,17% | 1,1000 | 1,1000 | 1,1000 | 500 | 550,00 |
| 19/6/2008 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 100 | 116,00 |
| 12/6/2008 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 100 | 116,00 |
| 11/6/2008 | 1,1800 | 0,00% | 1,1200 | 1,1800 | 1,1200 | 10.000 | 11.337,00 |
| 29/5/2008 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 50 | 59,00 |
| 27/5/2008 | 1,1700 | 7,34% | 1,1700 | 1,1700 | 1,1700 | 50 | 58,50 |
| 20/5/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 5 | 5,45 |
| 15/5/2008 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 100 | 109,00 |
| 05/5/2008 | 1,0900 | -7,63% | 1,1000 | 1,1000 | 1,0900 | 500 | 549,00 |
| 18/4/2008 | 1,1800 | 7,27% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 15/4/2008 | 1,1000 | -4,35% | 1,1000 | 1,1000 | 1,1000 | 1.880 | 2.068,00 |
| 14/4/2008 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 200 | 230,00 |
| 02/4/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 63 | 74,97 |
| 31/3/2008 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 1.000 | 1.190,00 |
| 13/3/2008 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 37 | 43,66 |
| 12/3/2008 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 240 | 278,40 |
| 05/3/2008 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 15/2/2008 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 83 | 97,11 |
| 13/2/2008 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 117 | 132,21 |
| 12/2/2008 | 1,1400 | -0,87% | 1,0400 | 1,1400 | 1,0400 | 1.598 | 167.192,00 |
| 06/2/2008 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1500 | 4.000 | 460.000,00 |
| 05/2/2008 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,1200 | 1.850 | 207.200,00 |
| 01/2/2008 | 1,1600 | 9,43% | 1,0600 | 1,1900 | 1,0000 | 2.500 | 270.374,00 |
| 31/1/2008 | 1,0600 | -9,40% | 1,0600 | 1,0600 | 1,0600 | 2.000 | 212.000,00 |
| 23/1/2008 | 1,1700 | -0,85% | 1,1800 | 1,1800 | 1,1700 | 2.080 | 243.460,00 |
| 22/1/2008 | 1,1800 | -3,28% | 1,1800 | 1,1800 | 1,1800 | 562 | 66.300,00 |
| 18/1/2008 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 90 | 10.900,00 |
| 15/1/2008 | 1,2300 | -4,65% | 1,2300 | 1,2300 | 1,2300 | 500 | 61.500,00 |
| 09/1/2008 | 1,2900 | -5,15% | 1,2900 | 1,2900 | 1,2900 | 500 | 645,00 |
| 02/1/2008 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,3600 | 200 | 27.300,00 |
| 28/12/2007 | 1,3700 | 7,87% | 1,3700 | 1,3700 | 1,3700 | 120 | 16.440,00 |
| 21/12/2007 | 1,2700 | 1,60% | 1,2500 | 1,2900 | 1,2500 | 12.394 | 1.557.666,00 |
| 18/12/2007 | 1,2500 | -6,02% | 1,2500 | 1,2500 | 1,2500 | 5.000 | 625.000,00 |
| 05/12/2007 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 38 | 5.054,00 |
| 04/12/2007 | 1,3400 | 3,08% | 1,2800 | 1,3400 | 1,2800 | 178 | 236,24 |
| 03/12/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 98 | 127,40 |
| 30/11/2007 | 1,3000 | 7,44% | 1,3000 | 1,3000 | 1,3000 | 12.896 | 16.764,80 |
| 29/11/2007 | 1,2100 | -8,33% | 1,3200 | 1,3200 | 1,2000 | 101.180 | 121.541,80 |
| 23/11/2007 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 2.100 | 2.772,00 |
| 21/11/2007 | 1,3300 | -1,48% | 1,2600 | 1,3300 | 1,2500 | 258 | 328,00 |
| 20/11/2007 | 1,3500 | 0,75% | 1,3000 | 1,3500 | 1,3000 | 1.700 | 2.216,40 |
| 19/11/2007 | 1,3400 | 6,35% | 1,3400 | 1,3400 | 1,3400 | 100 | 134,00 |
| 16/11/2007 | 1,2600 | -7,35% | 1,2500 | 1,2600 | 1,2500 | 2.056 | 2.590,00 |
| 14/11/2007 | 1,3600 | 4,62% | 1,3600 | 1,3600 | 1,3600 | 100 | 136,00 |
| 13/11/2007 | 1,3000 | -5,11% | 1,3000 | 1,3000 | 1,3000 | 1.200 | 156.000,00 |
| 12/11/2007 | 1,3700 | 5,38% | 1,3700 | 1,3700 | 1,3700 | 80 | 110,00 |
| 09/11/2007 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 936 | 1.217,00 |
| 08/11/2007 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 2.500 | 3.275,00 |
| 07/11/2007 | 1,3100 | -5,76% | 1,3400 | 1,3400 | 1,3100 | 1.100 | 1.444,00 |
| 06/11/2007 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 150 | 209,00 |
| 05/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 2.900 | 3.944,00 |
| 02/11/2007 | 1,3600 | -4,23% | 1,3600 | 1,3600 | 1,3600 | 100 | 136,00 |
| 23/10/2007 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 62 | 88,00 |
| 18/10/2007 | 1,4000 | 9,38% | 1,3800 | 1,4000 | 1,3800 | 20.000 | 27.847,20 |
| 16/10/2007 | 1,2800 | -4,48% | 1,2800 | 1,2800 | 1,2800 | 6.866 | 8.788,48 |
| 11/10/2007 | 1,3400 | 2,29% | 1,3100 | 1,3400 | 1,3100 | 4.174 | 5.582,00 |
| 10/10/2007 | 1,3100 | -0,76% | 1,3100 | 1,3100 | 1,3100 | 2.587 | 3.389,00 |
| 09/10/2007 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 2.298 | 3.033,36 |
| 08/10/2007 | 1,3500 | 3,85% | 1,3600 | 1,3800 | 1,3000 | 20.385 | 27.532,00 |
| 04/10/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 3.000 | 3.900,00 |
| 03/10/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.402 | 1.823,00 |
| 02/10/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 2.000 | 2.600,00 |
| 28/9/2007 | 1,3000 | -5,11% | 1,2900 | 1,3000 | 1,2900 | 3.685 | 4.774,00 |
| 25/9/2007 | 1,3700 | 3,79% | 1,3400 | 1,3700 | 1,3400 | 200 | 269,00 |
| 21/9/2007 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,3200 | 562 | 742,00 |
| 20/9/2007 | 1,2800 | -3,03% | 1,2800 | 1,2800 | 1,2800 | 640 | 819,00 |
| 19/9/2007 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 5.865 | 7.647,00 |
| 18/9/2007 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 50 | 65,00 |
| 17/9/2007 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,3000 | 2.050 | 2.667,00 |
| 14/9/2007 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 1.050 | 1.407,00 |
| 12/9/2007 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 1.000 | 1.340,00 |
| 10/9/2007 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 3.744 | 5.054,00 |
| 07/9/2007 | 1,3500 | 1,50% | 1,3200 | 1,3500 | 1,3200 | 1.100 | 1.455,00 |
| 06/9/2007 | 1,3300 | -0,75% | 1,3300 | 1,3500 | 1,3300 | 16.535 | 22.041,48 |
| 04/9/2007 | 1,3400 | 3,08% | 1,3200 | 1,3400 | 1,3200 | 4.300 | 5.733,00 |
| 03/9/2007 | 1,3000 | -1,52% | 1,2800 | 1,3000 | 1,2800 | 13.838 | 17.982,40 |
| 31/8/2007 | 1,3200 | 0,76% | 1,2800 | 1,3200 | 1,2800 | 1.507 | 1.971,24 |
| 30/8/2007 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 56 | 73,00 |
| 29/8/2007 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 1.947 | 2.550,10 |
| 28/8/2007 | 1,3100 | -2,24% | 1,2900 | 1,3100 | 1,2800 | 763 | 987,00 |
| 23/8/2007 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 300 | 402,00 |
| 22/8/2007 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 350 | 472,50 |
| 21/8/2007 | 1,3600 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 50 | 68,00 |
| 20/8/2007 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 50 | 69,00 |
| 17/8/2007 | 1,3800 | 2,22% | 1,3500 | 1,3800 | 1,3500 | 5.701 | 7.773,00 |
| 16/8/2007 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,2500 | 6.844 | 8.722,50 |
| 14/8/2007 | 1,3200 | -1,49% | 1,3200 | 1,3200 | 1,3200 | 936 | 1.236,00 |
| 13/8/2007 | 1,3400 | -1,47% | 1,3400 | 1,3400 | 1,3100 | 1.623 | 2.154,13 |
| 10/8/2007 | 1,3600 | -4,23% | 1,3200 | 1,3600 | 1,3200 | 331 | 439,00 |
| 09/8/2007 | 1,4200 | 4,41% | 1,3600 | 1,4200 | 1,3100 | 4.900 | 6.455,00 |
| 07/8/2007 | 1,3600 | -2,16% | 1,3600 | 1,3600 | 1,3600 | 302 | 411,00 |
| 06/8/2007 | 1,3900 | -0,71% | 1,3800 | 1,3900 | 1,3800 | 1.304 | 1.799,56 |
| 03/8/2007 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 01/8/2007 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3900 | 10.644 | 14.845,00 |
| 30/7/2007 | 1,3900 | -2,11% | 1,3600 | 1,3900 | 1,3500 | 11.142 | 15.097,38 |
| 27/7/2007 | 1,4200 | 1,43% | 1,3800 | 1,4200 | 1,3800 | 5.299 | 7.353,00 |
| 26/7/2007 | 1,4000 | -4,76% | 1,4000 | 1,4000 | 1,4000 | 5.000 | 6.999,60 |
| 23/7/2007 | 1,4700 | 2,80% | 1,4200 | 1,4700 | 1,4100 | 8.100 | 11.463,06 |
| 20/7/2007 | 1,4300 | 2,88% | 1,4000 | 1,4300 | 1,4000 | 16.672 | 23.463,65 |
| 19/7/2007 | 1,3900 | 1,46% | 1,3600 | 1,3900 | 1,3600 | 9.600 | 13.305,00 |
| 18/7/2007 | 1,3700 | 3,79% | 1,3200 | 1,3700 | 1,3200 | 4.401 | 5.926,18 |
| 17/7/2007 | 1,3200 | -2,94% | 1,3200 | 1,3200 | 1,3200 | 6.513 | 8.597,00 |
| 16/7/2007 | 1,3600 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 200 | 272,00 |
| 13/7/2007 | 1,3700 | 1,48% | 1,3000 | 1,3700 | 1,2400 | 45.802 | 59.496,32 |
| 11/7/2007 | 1,3500 | -1,46% | 1,3700 | 1,3700 | 1,3500 | 15.000 | 20.350,00 |
| 10/7/2007 | 1,3700 | -1,44% | 1,3500 | 1,3700 | 1,3500 | 8.260 | 11.251,00 |
| 09/7/2007 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3000 | 22.393 | 30.569,60 |
| 06/7/2007 | 1,3900 | 1,46% | 1,3800 | 1,3900 | 1,3800 | 10.144 | 14.099,73 |
| 05/7/2007 | 1,3700 | 2,24% | 1,3700 | 1,3700 | 1,3700 | 4.400 | 6.028,00 |
| 04/7/2007 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 4.150 | 5.561,00 |
| 03/7/2007 | 1,3400 | 3,08% | 1,3000 | 1,3400 | 1,3000 | 34.897 | 45.373,05 |
| 02/7/2007 | 1,3000 | -3,70% | 1,3400 | 1,3400 | 1,3000 | 20.950 | 27.289,00 |
| 29/6/2007 | 1,3500 | -2,88% | 1,3600 | 1,3600 | 1,3400 | 10.933 | 14.798,65 |
| 28/6/2007 | 1,3900 | -0,71% | 1,3500 | 1,3900 | 1,3000 | 37.177 | 48.742,90 |
| 27/6/2007 | 1,4000 | -2,10% | 1,3500 | 1,4000 | 1,3500 | 30.550 | 41.280,00 |
| 26/6/2007 | 1,4300 | 2,14% | 1,3500 | 1,4300 | 1,3500 | 3.303 | 4.558,55 |
| 25/6/2007 | 1,4000 | -8,50% | 1,4500 | 1,4800 | 1,3800 | 45.299 | 64.730,00 |
| 22/6/2007 | 1,5300 | 1,32% | 1,5300 | 1,5300 | 1,5300 | 1.100 | 1.683,00 |
| 21/6/2007 | 1,5100 | -0,66% | 1,4800 | 1,5200 | 1,4800 | 174 | 262,87 |
| 20/6/2007 | 1,5200 | 3,40% | 1,4800 | 1,5300 | 1,4600 | 19.015 | 28.156,28 |
| 19/6/2007 | 1,4700 | 0,00% | 1,4700 | 1,5000 | 1,4600 | 21.220 | 31.161,04 |
| 18/6/2007 | 1,4700 | -2,65% | 1,5000 | 1,5100 | 1,4700 | 28.561 | 42.248,00 |
| 14/6/2007 | 1,5100 | -1,31% | 1,4800 | 1,5100 | 1,4800 | 1.150 | 1.727,00 |
| 13/6/2007 | 1,5300 | 2,68% | 1,5300 | 1,5300 | 1,5300 | 27 | 4.100,00 |
| 12/6/2007 | 1,4900 | 0,00% | 1,4800 | 1,5300 | 1,4600 | 13.631 | 18.367,57 |
| 08/6/2007 | 1,4900 | -6,88% | 1,4700 | 1,5800 | 1,4700 | 12.160 | 17.943,82 |
| 06/6/2007 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,5100 | 4.160 | 6.634,20 |
| 05/6/2007 | 1,6200 | 0,62% | 1,6200 | 1,6400 | 1,6000 | 44.375 | 71.691,00 |
| 04/6/2007 | 1,6100 | 0,63% | 1,6200 | 1,6300 | 1,6000 | 22.500 | 36.390,00 |
| 01/6/2007 | 1,6000 | -1,84% | 1,6200 | 1,6200 | 1,6000 | 2.000 | 3.215,00 |
| 31/5/2007 | 1,6300 | -2,40% | 1,6400 | 1,6400 | 1,6000 | 6.100 | 9.861,28 |
| 30/5/2007 | 1,6700 | -2,91% | 1,6500 | 1,6800 | 1,6500 | 1.700 | 2.824,00 |
| 24/5/2007 | 1,7200 | 1,18% | 1,6200 | 1,7200 | 1,6200 | 30.569 | 51.307,20 |
| 23/5/2007 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,7000 | 5.000 | 8.500,00 |
| 22/5/2007 | 1,6800 | 0,00% | 1,6700 | 1,6800 | 1,6200 | 60.870 | 100.834,00 |
| 21/5/2007 | 1,6800 | 3,07% | 1,6300 | 1,6800 | 1,6200 | 4.507 | 7.354,39 |
| 18/5/2007 | 1,6300 | 2,52% | 1,6200 | 1,6500 | 1,6200 | 25.574 | 41.647,81 |
| 17/5/2007 | 1,5900 | -9,66% | 1,7400 | 1,7400 | 1,5900 | 11.053 | 18.536,00 |
| 16/5/2007 | 1,7600 | 1,73% | 1,7400 | 1,7600 | 1,7400 | 11.664 | 20.392,70 |
| 15/5/2007 | 1,7300 | 0,58% | 1,7200 | 1,7400 | 1,7200 | 11.624 | 20.100,78 |
| 14/5/2007 | 1,7200 | 4,88% | 1,7800 | 1,7900 | 1,6900 | 48.461 | 85.002,00 |
| 11/5/2007 | 1,6400 | 0,00% | 1,8900 | 1,9500 | 1,6400 | 57.817 | 101.075,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,5000 | 5,04 % | 0,1200 | 4.972 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| CENER | 11,7800 | 4,43 % | 0,5000 | 361.089 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.259 |
| ΦΟΥΝΤΛ | 0,8600 | 3,12 % | 0,0260 | 17.600 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 215.240 |
| ΙΑΤΡ | 2,2400 | 1,82 % | 0,0400 | 16.292 |
| ΠΑΙΡ | 1,1250 | 1,81 % | 0,0200 | 82 |
| ΤΡΕΣΤΑΤΕΣ | 1,7450 | 1,75 % | 0,0300 | 91.608 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 0,0070 | 29.645.043 |
| ΕΤΕ | 11,9500 | 0,84 % | 0,1000 | 22.898.810 |
| ΠΕΙΡ | 6,8640 | -0,38 % | -0,0260 | 18.227.242 |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 0,0190 | 17.895.257 |
| MTLN | 51,1500 | 0,89 % | 0,4500 | 11.086.279 |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 0,0600 | 9.783.061 |
| ΟΠΑΠ | 19,8000 | 1,64 % | 0,3200 | 8.178.365 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 6.780.451 |
| BOCHGR | 7,5000 | 0,27 % | 0,0200 | 6.518.131 |
| ΔΕΗ | 14,1300 | 0,93 % | 0,1300 | 5.619.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 29,65εκ. |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 5.549.150 | 17,90εκ. |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 18,23εκ. |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 3,16εκ. |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 22,90εκ. |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 9,78εκ. |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 6,52εκ. |
| ΙΝΛΟΤ | 1,2000 | -0,66 % | 599.705 | 720,8χιλ. |
| ΟΠΑΠ | 19,8000 | 1,64 % | 415.042 | 8,18εκ. |
| ΔΕΗ | 14,1300 | 0,93 % | 398.013 | 5,62εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΙΦ | 4,9600 | 0,20 % | 291.273 | 1,57 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 0,77 % |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 0,76 % |
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 0,38 % |
| ΕΧΑΕ | 6,8400 | -0,87 % | 187.982 | 0,31 % |
| ΚΥΡΙΟ | 2,1900 | -1,35 % | 21.209 | 0,28 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 0,22 % |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 0,21 % |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 0,21 % |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 0,20 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9600 | -5,88 % | 17 | 22,55 % |
| ΔΑΙΟΣ | 7,6000 | -7,88 % | 2.070 | 10,30 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,82 % |
| ΝΑΥΠ | 1,1800 | -1,26 % | 18.820 | 8,37 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 7,02 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,79 % |
| ΑΤΕΚ | 1,8100 | -4,74 % | 4.566 | 6,32 % |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 5,45 % |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | 34.135 | 5,35 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|