| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΥΡΙΟ | 2,2100 | -3,07 % | -0,0700 | 62.987 |
| ΤΖΚΑ | 1,3800 | -2,47 % | -0,0350 | 14.782 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 46.692 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 38.501 |
| ΣΑΡ | 14,1200 | -1,81 % | -0,2600 | 17.948 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| MTLN | 51,4000 | -1,44 % | -0,7500 | 202.406 |
| ΕΧΑΕ | 6,8800 | -1,43 % | -0,1000 | 244.948 |
Συνεχης ενημερωση
MICROLAND COMPUTERS (ΜΛΑΝΤ)
0,6400 €
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 |
|---|---|---|---|---|---|---|---|
| 01/4/2008 | 4,8000 | -4,76% | 4,8200 | 4,8200 | 4,8000 | 500 | ,00 |
| 31/3/2008 | 5,0400 | -1,95% | 5,0000 | 5,0400 | 4,8400 | 1.091 | ,00 |
| 28/3/2008 | 5,1400 | 3,63% | 4,6600 | 5,1400 | 4,6400 | 3.416 | ,00 |
| 27/3/2008 | 4,9600 | 1,64% | 4,8800 | 4,9600 | 4,8200 | 6.503 | ,00 |
| 26/3/2008 | 4,8800 | 4,27% | 4,7600 | 4,8800 | 4,7600 | 2.260 | ,00 |
| 20/3/2008 | 4,6800 | -1,68% | 4,7600 | 4,7600 | 4,6400 | 5.849 | ,00 |
| 19/3/2008 | 4,7600 | 0,00% | 4,6000 | 4,8200 | 4,6000 | 7.556 | ,00 |
| 18/3/2008 | 4,7600 | -4,03% | 4,6000 | 4,7600 | 4,6000 | 1.481 | ,00 |
| 17/3/2008 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 14/3/2008 | 4,9600 | 7,36% | 4,9600 | 4,9600 | 4,9600 | 1 | ,00 |
| 13/3/2008 | 4,6200 | -1,70% | 4,8000 | 4,8000 | 4,4000 | 9 | ,00 |
| 12/3/2008 | 4,7000 | 4,91% | 4,7000 | 4,7000 | 4,7000 | 180 | ,00 |
| 11/3/2008 | 4,4800 | -0,44% | 4,0600 | 4,4800 | 4,0600 | 1.401 | ,00 |
| 07/3/2008 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 06/3/2008 | 4,5000 | -1,32% | 4,4400 | 4,5000 | 4,4400 | 240 | ,00 |
| 03/3/2008 | 4,5600 | -0,44% | 4,1400 | 4,8000 | 4,1400 | 1.090 | ,00 |
| 29/2/2008 | 4,5800 | -0,87% | 4,7000 | 4,7000 | 4,1800 | 6.979 | ,00 |
| 28/2/2008 | 4,6200 | 0,00% | 4,7000 | 4,8000 | 4,2000 | 2.065 | ,00 |
| 27/2/2008 | 4,6200 | -8,70% | 4,7600 | 4,7600 | 4,6000 | 5.106 | ,00 |
| 26/2/2008 | 5,0600 | 0,00% | 4,7200 | 5,0600 | 4,7200 | 57 | ,00 |
| 25/2/2008 | 5,0600 | 0,00% | 5,0000 | 5,0600 | 5,0000 | 221 | ,00 |
| 22/2/2008 | 5,0600 | -2,32% | 5,0600 | 5,3600 | 4,9000 | 2.700 | ,00 |
| 21/2/2008 | 5,1800 | 0,00% | 5,2000 | 5,2000 | 4,9600 | 870 | ,00 |
| 20/2/2008 | 5,1800 | 1,17% | 5,3600 | 5,3600 | 5,1200 | 410 | ,00 |
| 19/2/2008 | 5,1200 | -2,66% | 5,1200 | 5,1400 | 4,7800 | 2.737 | ,00 |
| 18/2/2008 | 5,2600 | -0,38% | 5,2600 | 5,2600 | 5,2600 | 500 | ,00 |
| 15/2/2008 | 5,2800 | 0,38% | 5,2800 | 5,2800 | 5,2800 | 100 | ,00 |
| 14/2/2008 | 5,2600 | 1,15% | 5,2600 | 5,2800 | 5,2000 | 120 | ,00 |
| 13/2/2008 | 5,2000 | -3,70% | 4,9200 | 5,3800 | 4,9200 | 1.313 | ,00 |
| 12/2/2008 | 5,4000 | -1,46% | 5,0200 | 5,4600 | 5,0200 | 440 | ,00 |
| 11/2/2008 | 5,4800 | 1,48% | 5,4000 | 5,6000 | 5,3000 | 550 | ,00 |
| 08/2/2008 | 5,4000 | -1,82% | 5,2000 | 5,6000 | 5,0000 | 1.205 | ,00 |
| 07/2/2008 | 5,5000 | 0,00% | 5,2000 | 5,5000 | 5,2000 | 1.077 | ,00 |
| 06/2/2008 | 5,5000 | 5,36% | 5,6600 | 5,6600 | 4,8200 | 1.241 | ,00 |
| 05/2/2008 | 5,2200 | -0,76% | 5,0200 | 5,2400 | 5,0200 | 190 | ,00 |
| 04/2/2008 | 5,2600 | 0,77% | 5,2200 | 5,2600 | 5,2200 | 367 | ,00 |
| 01/2/2008 | 5,2200 | -0,38% | 4,9600 | 5,2200 | 4,9600 | 900 | ,00 |
| 31/1/2008 | 5,2400 | -0,76% | 4,9000 | 5,2600 | 4,9000 | 456 | ,00 |
| 30/1/2008 | 5,2800 | 0,00% | 5,2800 | 5,4600 | 5,2800 | 10.400 | ,00 |
| 29/1/2008 | 5,2800 | 1,54% | 4,8000 | 5,2800 | 4,8000 | 14 | ,00 |
| 28/1/2008 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 25/1/2008 | 5,2000 | 0,39% | 5,2200 | 5,2200 | 4,7400 | 870 | ,00 |
| 24/1/2008 | 5,1800 | -2,26% | 5,2000 | 5,5000 | 5,1800 | 4.900 | ,00 |
| 23/1/2008 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 150 | ,00 |
| 22/1/2008 | 5,3000 | 0,76% | 4,7600 | 5,3800 | 4,7600 | 737 | ,00 |
| 21/1/2008 | 5,2600 | -5,73% | 5,0400 | 5,2600 | 5,0400 | 1.695 | ,00 |
| 18/1/2008 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | 1.150 | ,00 |
| 17/1/2008 | 5,5800 | 5,28% | 5,3400 | 5,6600 | 5,3200 | 6.387 | ,00 |
| 16/1/2008 | 5,3000 | 0,00% | 5,1200 | 5,6800 | 5,1000 | 7.507 | ,00 |
| 15/1/2008 | 5,3000 | -6,03% | 5,6400 | 5,6400 | 5,3000 | 10.134 | ,00 |
| 14/1/2008 | 5,6400 | -5,05% | 5,8800 | 6,1000 | 5,4000 | 6.104 | ,00 |
| 11/1/2008 | 5,9400 | -14,90% | 7,0000 | 7,0000 | 5,7600 | 14.240 | ,00 |
| 10/1/2008 | 6,9800 | -9,59% | 7,8000 | 7,8000 | 6,9600 | 7.913 | ,00 |
| 09/1/2008 | 7,7200 | -6,08% | 8,0000 | 8,1400 | 7,6400 | 9.915 | ,00 |
| 08/1/2008 | 8,2200 | 1,73% | 8,0800 | 8,2800 | 8,0000 | 29.040 | ,00 |
| 07/1/2008 | 8,0800 | 0,75% | 7,5200 | 8,1400 | 7,5200 | 6.125 | ,00 |
| 04/1/2008 | 8,0200 | 4,43% | 7,1000 | 8,0200 | 7,1000 | 3.919 | ,00 |
| 03/1/2008 | 7,6800 | 3,50% | 7,4200 | 7,7800 | 7,4200 | 3.717 | ,00 |
| 02/1/2008 | 7,4200 | 3,92% | 7,3000 | 7,4600 | 7,3000 | 2.054 | ,00 |
| 31/12/2007 | 7,1400 | 0,28% | 7,4000 | 7,4000 | 6,5200 | 15.743 | 112.183,76 |
| 28/12/2007 | 7,1200 | 1,71% | 6,9400 | 7,1800 | 6,9400 | 5.781 | 40.812,80 |
| 27/12/2007 | 7,0000 | 3,24% | 6,2000 | 7,0000 | 6,2000 | 2.695 | 18.796,50 |
| 21/12/2007 | 6,7800 | 0,00% | 6,8800 | 6,9000 | 6,7800 | 2.734 | 18.666,32 |
| 20/12/2007 | 6,7800 | 2,11% | 6,7800 | 6,9200 | 6,7000 | 4.323 | 29.411,58 |
| 18/12/2007 | 6,6400 | 2,15% | 6,2400 | 6,6400 | 6,2400 | 205 | 1.281,20 |
| 17/12/2007 | 6,5000 | -1,81% | 6,5000 | 6,5000 | 6,5000 | 1.516 | 9.854,00 |
| 14/12/2007 | 6,6200 | -0,30% | 6,3600 | 6,6200 | 6,3600 | 124 | 817,24 |
| 13/12/2007 | 6,6400 | -1,48% | 6,4800 | 6,6600 | 6,4600 | 222 | 1.450,34 |
| 12/12/2007 | 6,7400 | -0,30% | 6,4600 | 6,7400 | 6,4600 | 77 | 514,78 |
| 11/12/2007 | 6,7600 | 5,96% | 6,2000 | 6,9600 | 6,2000 | 3.076 | 19.675,56 |
| 10/12/2007 | 6,3800 | -0,31% | 6,1800 | 6,4000 | 6,1400 | 1.777 | 11.024,26 |
| 07/12/2007 | 6,4000 | 0,00% | 6,4600 | 6,4600 | 6,3000 | 154 | 987,20 |
| 06/12/2007 | 6,4000 | -0,31% | 6,4200 | 6,5800 | 6,3800 | 235 | 1.506,74 |
| 05/12/2007 | 6,4200 | -2,73% | 6,4600 | 6,7000 | 6,4000 | 932 | 6.102,38 |
| 04/12/2007 | 6,6000 | -0,60% | 6,6400 | 6,6400 | 6,4000 | 530 | 3.434,22 |
| 03/12/2007 | 6,6400 | 2,79% | 6,7000 | 6,8800 | 6,5000 | 2.557 | 16.971,80 |
| 30/11/2007 | 6,4600 | -3,29% | 6,4200 | 6,6600 | 6,4200 | 707 | 4.585,04 |
| 29/11/2007 | 6,6800 | 1,83% | 6,7000 | 6,7000 | 6,2600 | 711 | 4.609,82 |
| 28/11/2007 | 6,5600 | -1,20% | 6,7800 | 6,7800 | 6,5000 | 1.218 | 8.039,72 |
| 27/11/2007 | 6,6400 | -0,30% | 6,7400 | 6,7400 | 6,3200 | 1.007 | 6.649,00 |
| 26/11/2007 | 6,6600 | -0,60% | 6,4600 | 6,6600 | 6,4600 | 314 | 208.200,00 |
| 23/11/2007 | 6,7000 | 1,52% | 6,6000 | 6,7000 | 6,5000 | 1.363 | 9.062,28 |
| 22/11/2007 | 6,6000 | -1,79% | 6,4000 | 6,6600 | 6,3000 | 587 | 3.775,00 |
| 21/11/2007 | 6,7200 | -1,47% | 6,4200 | 6,7800 | 6,1400 | 5.085 | 32.284,00 |
| 20/11/2007 | 6,8200 | 1,79% | 6,6000 | 6,8200 | 6,5000 | 107 | 44.510,00 |
| 19/11/2007 | 6,7000 | -1,76% | 6,9000 | 6,9000 | 6,4000 | 1.797 | 11.882,86 |
| 16/11/2007 | 6,8200 | 0,29% | 6,4200 | 6,8600 | 6,4200 | 2.240 | 14.844,50 |
| 15/11/2007 | 6,8000 | -1,45% | 6,4000 | 6,9000 | 6,4000 | 107 | 726,00 |
| 14/11/2007 | 6,9000 | 0,29% | 6,8800 | 7,2000 | 6,8800 | 637 | 4.458,30 |
| 13/11/2007 | 6,8800 | 0,00% | 6,4000 | 6,8800 | 6,4000 | 354 | 240.760,00 |
| 12/11/2007 | 6,8800 | 1,47% | 6,2200 | 6,9400 | 6,2200 | 6.233 | 40.780,00 |
| 09/11/2007 | 6,7800 | -3,14% | 7,0000 | 7,0000 | 6,3000 | 3.593 | 23.560,80 |
| 08/11/2007 | 7,0000 | 0,00% | 6,6200 | 7,0000 | 6,6200 | 270 | 1.871,00 |
| 07/11/2007 | 7,0000 | -0,57% | 7,0400 | 7,0400 | 6,9000 | 773 | 5.408,10 |
| 06/11/2007 | 7,0400 | 0,57% | 6,5400 | 7,0400 | 6,5400 | 428 | 3.006,20 |
| 05/11/2007 | 7,0000 | -0,57% | 7,0400 | 7,0400 | 6,6400 | 234 | 1.614,76 |
| 02/11/2007 | 7,0400 | -0,28% | 6,8000 | 7,0400 | 6,8000 | 607 | 4.232,00 |
| 01/11/2007 | 7,0600 | 0,28% | 6,4400 | 7,1200 | 6,4400 | 3.161 | 22.355,00 |
| 31/10/2007 | 7,0400 | -1,68% | 7,1600 | 7,1600 | 7,0400 | 1.000 | 7.060,52 |
| 30/10/2007 | 7,1600 | -2,98% | 7,2000 | 7,3000 | 6,7200 | 723 | 5.184,10 |
| 29/10/2007 | 7,3800 | -0,54% | 7,2000 | 7,3800 | 7,2000 | 154 | 1.132,60 |
| 26/10/2007 | 7,4200 | 0,00% | 7,2000 | 7,4200 | 7,2000 | 431 | 3.118,20 |
| 25/10/2007 | 7,4200 | 6,00% | 7,0200 | 7,4200 | 7,0200 | 2.654 | 18.705,82 |
| 24/10/2007 | 7,0000 | -2,78% | 7,2000 | 7,2000 | 7,0000 | 1.520 | 10.669,00 |
| 23/10/2007 | 7,2000 | 0,00% | 7,1000 | 7,2000 | 7,1000 | 107 | 770,00 |
| 22/10/2007 | 7,2000 | -0,83% | 6,9000 | 7,2400 | 6,5600 | 3.572 | 24.479,00 |
| 19/10/2007 | 7,2600 | 0,28% | 7,2400 | 7,4200 | 7,0000 | 2.310 | 16.611,00 |
| 18/10/2007 | 7,2400 | -1,09% | 7,3000 | 7,5000 | 7,1800 | 13.112 | 97.817,20 |
| 17/10/2007 | 7,3200 | -2,40% | 7,2000 | 7,5000 | 7,2000 | 388 | 2.848,36 |
| 16/10/2007 | 7,5000 | -1,83% | 7,6000 | 7,6000 | 7,4000 | 3.415 | 25.553,00 |
| 15/10/2007 | 7,6400 | -2,05% | 7,5800 | 7,6400 | 7,5000 | 4.765 | 35.771,04 |
| 12/10/2007 | 7,8000 | 0,26% | 7,6000 | 7,8000 | 7,5000 | 512 | 3.940,00 |
| 11/10/2007 | 7,7800 | 1,30% | 7,6000 | 7,7800 | 7,6000 | 71 | 548,00 |
| 10/10/2007 | 7,6800 | -0,26% | 7,6000 | 7,6800 | 7,5000 | 550 | 4.166,00 |
| 09/10/2007 | 7,7000 | -1,28% | 7,8000 | 7,8000 | 7,5800 | 822 | 6.263,70 |
| 08/10/2007 | 7,8000 | -2,01% | 7,6000 | 8,0200 | 7,6000 | 2.537 | 20.147,60 |
| 05/10/2007 | 7,9600 | 3,11% | 7,9000 | 7,9800 | 7,6200 | 15.900 | 124.696,40 |
| 04/10/2007 | 7,7200 | 1,58% | 7,6000 | 7,8000 | 7,4800 | 16.691 | 125.978,00 |
| 03/10/2007 | 7,6000 | -2,56% | 7,6200 | 7,8000 | 7,6000 | 629 | 4.801,40 |
| 02/10/2007 | 7,8000 | 1,83% | 7,6400 | 7,8000 | 7,5000 | 1.267 | 9.734,60 |
| 01/10/2007 | 7,6600 | -0,26% | 7,6800 | 7,7000 | 7,4800 | 5.222 | 39.571,48 |
| 28/9/2007 | 7,6800 | 0,00% | 7,6800 | 7,7800 | 7,5600 | 5.740 | 44.099,22 |
| 27/9/2007 | 7,6800 | -1,29% | 7,5400 | 7,8800 | 7,5400 | 22.564 | 175.481,58 |
| 26/9/2007 | 7,7800 | -1,02% | 7,5200 | 7,8600 | 7,5200 | 30.613 | 232.704,22 |
| 25/9/2007 | 7,8600 | -0,51% | 7,6400 | 7,8600 | 7,5400 | 738 | 2.448,72 |
| 24/9/2007 | 7,9000 | 1,54% | 7,8800 | 8,0200 | 7,8000 | 6.695 | 52.533,64 |
| 21/9/2007 | 7,7800 | 6,28% | 7,3600 | 7,9800 | 7,3600 | 8.996 | 69.313,80 |
| 20/9/2007 | 7,3200 | 0,27% | 7,3000 | 7,4000 | 7,2000 | 3.009 | 22.070,96 |
| 19/9/2007 | 7,3000 | 0,00% | 7,4200 | 7,4200 | 7,1200 | 3.109 | 22.622,00 |
| 18/9/2007 | 7,3000 | 0,83% | 6,9000 | 7,4000 | 6,9000 | 133.331 | 957.245,00 |
| 17/9/2007 | 7,2400 | 0,56% | 6,8600 | 7,3400 | 6,8600 | 1.024 | 7.368,48 |
| 14/9/2007 | 7,2000 | -3,74% | 7,2000 | 7,6000 | 7,2000 | 1.650 | 12.198,80 |
| 13/9/2007 | 7,4800 | 10,00% | 6,3600 | 7,4800 | 6,3600 | 4.595 | 33.275,28 |
| 12/9/2007 | 6,8000 | -0,29% | 6,9000 | 6,9000 | 6,8000 | 310 | 2.128,00 |
| 11/9/2007 | 6,8200 | -3,67% | 6,8200 | 6,8200 | 6,8200 | 35 | 238,96 |
| 10/9/2007 | 7,0800 | 1,14% | 6,8400 | 7,1000 | 6,8000 | 1.479 | 10.304,00 |
| 07/9/2007 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 145 | 1.015,00 |
| 06/9/2007 | 7,0000 | 6,06% | 6,6000 | 7,0000 | 6,6000 | 52 | 343,80 |
| 05/9/2007 | 6,6000 | 0,30% | 6,7800 | 6,8000 | 6,5800 | 1.034 | 6.890,20 |
| 04/9/2007 | 6,5800 | -5,73% | 6,9400 | 7,0000 | 6,5800 | 2.520 | 17.461,00 |
| 03/9/2007 | 6,9800 | -0,29% | 7,0000 | 7,0000 | 6,7000 | 277 | 1.934,00 |
| 31/8/2007 | 7,0000 | -4,11% | 7,7000 | 7,7400 | 7,0000 | 1.231 | 8.685,00 |
| 30/8/2007 | 7,3000 | -5,19% | 7,0400 | 7,3000 | 7,0200 | 1.570 | 11.224,32 |
| 29/8/2007 | 7,7000 | 4,05% | 7,4200 | 7,7000 | 7,4200 | 836 | 6.207,90 |
| 28/8/2007 | 7,4000 | -7,73% | 7,5000 | 7,5000 | 7,2200 | 2.094 | 15.482,54 |
| 24/8/2007 | 8,0200 | -0,25% | 7,4600 | 8,0200 | 7,4600 | 42 | 328,32 |
| 23/8/2007 | 8,0400 | -0,50% | 7,2800 | 8,4000 | 7,2800 | 787 | 6.359,60 |
| 22/8/2007 | 8,0800 | 4,66% | 7,7200 | 8,4000 | 7,7200 | 1.450 | 11.993,00 |
| 21/8/2007 | 7,7200 | 8,43% | 7,8000 | 7,8000 | 7,7000 | 1.049 | 8.100,28 |
| 20/8/2007 | 7,1200 | 7,88% | 6,2200 | 7,1200 | 6,2200 | 1.441 | 10.246,22 |
| 17/8/2007 | 6,6000 | 6,45% | 6,3000 | 6,6000 | 6,2000 | 2.235 | 14.407,10 |
| 16/8/2007 | 6,2000 | -8,82% | 6,3000 | 6,3400 | 6,2000 | 1.379 | 8.703,60 |
| 14/8/2007 | 6,8000 | 3,34% | 6,3400 | 6,8000 | 6,3000 | 1.002 | 6.331,40 |
| 13/8/2007 | 6,5800 | -1,50% | 6,6800 | 6,6800 | 6,5800 | 366 | 2.428,28 |
| 10/8/2007 | 6,6800 | -7,73% | 6,5800 | 6,7000 | 6,5200 | 3.514 | 23.122,78 |
| 09/8/2007 | 7,2400 | -3,47% | 7,8600 | 7,8600 | 7,2200 | 270 | 2.016,66 |
| 08/8/2007 | 7,5000 | -0,27% | 7,1200 | 7,5000 | 7,1200 | 707 | 5.300,00 |
| 07/8/2007 | 7,5200 | -2,59% | 7,7000 | 7,7000 | 7,5000 | 3.111 | 23.433,32 |
| 06/8/2007 | 7,7200 | -1,78% | 7,4000 | 7,7800 | 7,4000 | 787 | 5.955,88 |
| 03/8/2007 | 7,8600 | 6,22% | 7,6400 | 7,8800 | 7,6000 | 3.604 | 27.755,34 |
| 02/8/2007 | 7,4000 | 5,41% | 7,6600 | 7,7000 | 7,3000 | 3.118 | 23.465,70 |
| 01/8/2007 | 7,0200 | -5,14% | 7,1600 | 7,2000 | 7,0200 | 2.287 | 16.243,00 |
| 31/7/2007 | 7,4000 | 5,11% | 7,4000 | 7,4000 | 7,1200 | 1.398 | 7.848,40 |
| 30/7/2007 | 7,0400 | -3,56% | 7,1400 | 7,3600 | 7,0000 | 5.936 | 37.671,04 |
| 27/7/2007 | 7,3000 | -7,83% | 7,2000 | 7,9400 | 7,2000 | 6.381 | 49.647,20 |
| 26/7/2007 | 7,9200 | -1,49% | 8,2600 | 8,2600 | 7,5200 | 4.352 | 33.973,02 |
| 25/7/2007 | 8,0400 | -7,16% | 8,6600 | 9,1000 | 7,9800 | 37.067 | 322.802,12 |
| 24/7/2007 | 8,6600 | 19,94% | 7,3000 | 8,6600 | 7,3000 | 38.434 | 304.985,04 |
| 23/7/2007 | 7,2200 | 9,73% | 6,5000 | 7,2200 | 6,5000 | 21.233 | 147.298,08 |
| 20/7/2007 | 6,5800 | 6,82% | 6,3000 | 6,7600 | 6,3000 | 22.847 | 145.927,50 |
| 19/7/2007 | 6,1600 | 0,98% | 6,1400 | 6,2000 | 6,0000 | 2.552 | 15.689,60 |
| 18/7/2007 | 6,1000 | 1,67% | 6,0000 | 6,1000 | 5,9600 | 564 | 3.380,52 |
| 17/7/2007 | 6,0000 | -0,99% | 6,1000 | 6,1000 | 5,9400 | 593 | 3.555,00 |
| 16/7/2007 | 6,0600 | -0,66% | 6,1000 | 6,1000 | 6,0600 | 90 | 547,40 |
| 13/7/2007 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,0600 | 747 | 4.553,60 |
| 12/7/2007 | 6,1000 | 0,99% | 6,0400 | 6,1600 | 6,0000 | 438 | 2.647,00 |
| 11/7/2007 | 6,0400 | -0,33% | 6,1000 | 6,1000 | 5,9600 | 1.106 | 6.653,92 |
| 10/7/2007 | 6,0600 | 0,00% | 6,1000 | 6,1000 | 6,0600 | 200 | 1.216,30 |
| 09/7/2007 | 6,0600 | -0,33% | 6,0800 | 6,1000 | 6,0600 | 785 | 4.773,10 |
| 06/7/2007 | 6,0800 | -0,33% | 6,1600 | 6,1600 | 5,9800 | 940 | 5.677,48 |
| 05/7/2007 | 6,1000 | 0,33% | 6,1400 | 6,1400 | 6,0400 | 1.374 | 8.380,16 |
| 04/7/2007 | 6,0800 | -0,33% | 6,2000 | 6,2000 | 6,0000 | 814 | 4.945,20 |
| 03/7/2007 | 6,1000 | 0,66% | 6,1400 | 6,1400 | 6,0000 | 510 | 3.093,80 |
| 02/7/2007 | 6,0600 | -0,66% | 6,0000 | 6,1400 | 6,0000 | 750 | 4.539,80 |
| 29/6/2007 | 6,1000 | -0,97% | 6,2000 | 6,2000 | 6,1000 | 400 | 2.452,40 |
| 28/6/2007 | 6,1600 | 0,33% | 6,2000 | 6,2800 | 6,1600 | 207 | 1.285,92 |
| 27/6/2007 | 6,1400 | -0,65% | 6,2000 | 6,2400 | 6,1000 | 430 | 2.662,20 |
| 26/6/2007 | 6,1800 | -0,96% | 6,2000 | 6,2000 | 6,1800 | 229 | 1.419,42 |
| 25/6/2007 | 6,2400 | 0,00% | 6,3000 | 6,3000 | 6,2000 | 700 | 4.348,60 |
| 22/6/2007 | 6,2400 | -0,32% | 6,3000 | 6,3000 | 6,2200 | 180 | 1.123,40 |
| 21/6/2007 | 6,2600 | -0,32% | 6,3000 | 6,3000 | 6,1600 | 617 | 3.848,72 |
| 20/6/2007 | 6,2800 | 0,00% | 6,3000 | 6,3000 | 6,2600 | 358 | 2.244,30 |
| 19/6/2007 | 6,2800 | 0,96% | 6,3000 | 6,3000 | 6,0600 | 1.375 | 8.597,06 |
| 18/6/2007 | 6,2200 | -0,96% | 6,3000 | 6,3000 | 6,2000 | 617 | 3.839,00 |
| 15/6/2007 | 6,2800 | 0,32% | 6,3000 | 6,3000 | 6,1000 | 1.334 | 8.272,40 |
| 14/6/2007 | 6,2600 | 1,95% | 6,1400 | 6,2600 | 6,1000 | 3.053 | 18.334,90 |
| 13/6/2007 | 6,1400 | 0,66% | 6,2000 | 6,2000 | 6,0200 | 827 | 5.030,20 |
| 12/6/2007 | 6,1000 | -0,65% | 6,2000 | 6,2000 | 6,0600 | 918 | 5.594,68 |
| 11/6/2007 | 6,1400 | -1,29% | 6,3000 | 6,3600 | 6,0200 | 1.444 | 8.921,24 |
| 08/6/2007 | 6,2200 | 0,00% | 6,3000 | 6,3000 | 6,2000 | 1.749 | 8.082,44 |
| 07/6/2007 | 6,2200 | -0,64% | 6,3000 | 6,3400 | 6,2000 | 477 | 2.857,96 |
| 06/6/2007 | 6,2600 | 1,95% | 6,3000 | 6,3000 | 6,0000 | 3.425 | 20.736,56 |
| 05/6/2007 | 6,1400 | -3,15% | 6,3000 | 6,3600 | 6,0400 | 3.615 | 22.561,00 |
| 04/6/2007 | 6,3400 | -0,94% | 6,4000 | 6,5000 | 6,2400 | 2.028 | 12.928,92 |
| 01/6/2007 | 6,4000 | 1,59% | 6,3400 | 6,4000 | 6,2800 | 2.412 | 15.327,80 |
| 31/5/2007 | 6,3000 | 0,00% | 6,3000 | 6,4000 | 6,1600 | 3.229 | 20.137,66 |
| 30/5/2007 | 6,3000 | -0,32% | 6,4000 | 6,4600 | 6,1600 | 3.340 | 17.529,96 |
| 29/5/2007 | 6,3200 | 0,32% | 6,3000 | 6,4800 | 6,3000 | 3.612 | 23.065,62 |
| 25/5/2007 | 6,3000 | 0,00% | 6,3400 | 6,4000 | 6,3000 | 2.874 | 18.177,70 |
| 24/5/2007 | 6,3000 | 0,96% | 6,2600 | 6,7800 | 6,2400 | 12.268 | 78.331,42 |
| 23/5/2007 | 6,2400 | 0,97% | 6,2000 | 6,2600 | 6,0600 | 1.814 | 11.211,36 |
| 22/5/2007 | 6,1800 | -0,64% | 6,2000 | 6,2000 | 6,1600 | 59 | 364,00 |
| 21/5/2007 | 6,2200 | 0,97% | 6,1600 | 6,2400 | 6,1000 | 323 | 1.986,28 |
| 18/5/2007 | 6,1600 | 0,65% | 6,2000 | 6,2000 | 6,1000 | 992 | 5.588,16 |
| 17/5/2007 | 6,1200 | -0,33% | 6,1800 | 6,1800 | 6,0400 | 780 | 4.763,50 |
| 16/5/2007 | 6,1400 | 0,00% | 6,2000 | 6,2000 | 6,0000 | 440 | 2.681,00 |
| 15/5/2007 | 6,1400 | -0,97% | 6,1400 | 6,2000 | 6,1400 | 270 | 1.672,84 |
| 14/5/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 20 | 124,00 |
| 11/5/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,1400 | 164 | 1.016,00 |
| 10/5/2007 | 6,2000 | 0,32% | 6,2000 | 6,2000 | 6,0200 | 170 | 1.042,00 |
| 09/5/2007 | 6,1800 | 0,00% | 6,1800 | 6,1800 | 6,1800 | 20 | 123,34 |
| 08/5/2007 | 6,1800 | 0,00% | 6,1800 | 6,1800 | 6,1400 | 60 | 252,98 |
| 07/5/2007 | 6,1800 | -0,32% | 6,2000 | 6,2000 | 6,0000 | 1.337 | 8.222,66 |
| 04/5/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 130 | 806,00 |
| 03/5/2007 | 6,2000 | 1,31% | 6,2000 | 6,2000 | 6,1000 | 83 | 512,00 |
| 02/5/2007 | 6,1200 | 0,33% | 6,2000 | 6,2000 | 6,0000 | 705 | 4.268,00 |
| 30/4/2007 | 6,1000 | -1,61% | 6,3000 | 6,3000 | 6,0800 | 4.007 | ,00 |
| 27/4/2007 | 6,2000 | 1,97% | 6,2000 | 6,2000 | 6,0400 | 2.040 | 12.392,00 |
| 26/4/2007 | 6,0800 | -0,65% | 6,2000 | 6,3000 | 6,0400 | 4.752 | 17.496,60 |
| 25/4/2007 | 6,1200 | -0,65% | 6,1600 | 6,2000 | 6,0200 | 442 | 2.396,18 |
| 24/4/2007 | 6,1600 | -0,65% | 6,2000 | 6,2000 | 6,1600 | 78 | 482,08 |
| 23/4/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,1000 | 94 | 536,54 |
| 20/4/2007 | 6,2000 | 0,65% | 6,2000 | 6,2000 | 6,2000 | 100 | 334,40 |
| 19/4/2007 | 6,1600 | -0,65% | 6,2000 | 6,2000 | 6,1000 | 114 | 357,66 |
| 18/4/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,1600 | 64 | 396,24 |
| 17/4/2007 | 6,2000 | 0,00% | 6,1600 | 6,2000 | 6,1000 | 204 | 1.260,10 |
| 16/4/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,1600 | 63 | 389,16 |
| 13/4/2007 | 6,2000 | 0,65% | 6,1600 | 6,2000 | 6,1600 | 164 | 1.012,00 |
| 12/4/2007 | 6,1600 | 0,00% | 6,2000 | 6,2000 | 6,1600 | 40 | 247,00 |
| 11/4/2007 | 6,1600 | -2,22% | 6,2000 | 6,2000 | 6,1600 | 50 | 308,80 |
| 10/4/2007 | 6,3000 | 1,61% | 6,2000 | 6,3800 | 6,1600 | 438 | 276.344,00 |
| 05/4/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,1600 | 70 | 433,32 |
| 04/4/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 14 | 43,00 |
| 03/4/2007 | 6,2000 | 0,00% | 6,2000 | 6,4000 | 6,1600 | 142 | 892,28 |
| 02/4/2007 | 6,2000 | 0,32% | 6,2000 | 6,2000 | 6,2000 | 37 | 229,80 |
| 30/3/2007 | 6,1800 | -0,32% | 6,2000 | 6,2000 | 6,1000 | 694 | 545,02 |
| 29/3/2007 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,1000 | 269 | 1.661,80 |
| 28/3/2007 | 6,2000 | 0,65% | 6,2000 | 6,2000 | 6,1600 | 75 | 463,40 |
| 27/3/2007 | 6,1600 | -0,32% | 6,2000 | 6,2000 | 6,1600 | 54 | 333,84 |
| 26/3/2007 | 6,1800 | 0,00% | 6,2000 | 6,2000 | 6,1000 | 736 | 4.403,22 |
| 23/3/2007 | 6,1800 | 0,00% | 6,1800 | 6,1800 | 6,1800 | 20 | 124,00 |
| 22/3/2007 | 6,1800 | 0,32% | 6,1600 | 6,2000 | 6,1000 | 1.901 | 11.744,00 |
| 21/3/2007 | 6,1600 | -0,65% | 6,2000 | 6,2000 | 6,1200 | 200 | ,00 |
| 20/3/2007 | 6,2000 | 0,00% | 6,1200 | 6,2000 | 6,0000 | 680 | 4.189,00 |
| 19/3/2007 | 6,2000 | 0,00% | 6,1600 | 6,2600 | 5,8000 | 916 | 5.636,80 |
| 16/3/2007 | 6,2000 | 0,65% | 6,1600 | 6,2600 | 6,1000 | 397 | 2.450,00 |
| 15/3/2007 | 6,1600 | -0,65% | 6,2000 | 6,3200 | 6,0000 | 561 | 3.438,60 |
| 14/3/2007 | 6,2000 | 1,64% | 6,1000 | 6,2000 | 6,1000 | 70 | 431,50 |
| 13/3/2007 | 6,1000 | 0,00% | 6,1200 | 6,1200 | 6,1000 | 55 | 336,46 |
| 12/3/2007 | 6,1000 | 0,00% | 6,1200 | 6,1200 | 6,1000 | 40 | 244,00 |
| 09/3/2007 | 6,1000 | 1,67% | 6,2000 | 6,2000 | 6,1000 | 60 | 36.800,00 |
| 08/3/2007 | 6,0000 | 0,67% | 6,1000 | 6,1000 | 5,6800 | 898 | 2.514,80 |
| 07/3/2007 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | 187 | 1.115,00 |
| 06/3/2007 | 5,9600 | -0,33% | 5,9800 | 6,1000 | 5,9600 | 2.533 | 15.132,00 |
| 05/3/2007 | 5,9800 | -0,33% | 6,0000 | 6,2000 | 5,9000 | 1.388 | 8.303,84 |
| 02/3/2007 | 6,0000 | 0,33% | 6,2000 | 6,2000 | 6,0000 | 91 | 556,80 |
| 01/3/2007 | 5,9800 | 0,00% | 6,2000 | 6,2000 | 5,9000 | 340 | 2.050,74 |
| 28/2/2007 | 5,9800 | -2,29% | 6,2000 | 6,3000 | 5,6000 | 4.056 | 24.093,40 |
| 27/2/2007 | 6,1200 | 0,00% | 6,2000 | 6,2000 | 6,1200 | 297 | 1.818,84 |
| 26/2/2007 | 6,1200 | 0,00% | 6,2000 | 6,2000 | 6,0400 | 190 | 1.162,40 |
| 23/2/2007 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | 49 | 299,84 |
| 22/2/2007 | 6,1200 | 1,32% | 6,2000 | 6,2000 | 6,1000 | 317 | 1.942,84 |
| 21/2/2007 | 6,0400 | -0,33% | 6,0600 | 6,0600 | 6,0000 | 465 | 2.810,88 |
| 20/2/2007 | 6,0600 | -0,98% | 6,2000 | 6,2800 | 5,9400 | 657 | 4.023,98 |
| 16/2/2007 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | 150 | 918,24 |
| 15/2/2007 | 6,1200 | 0,00% | 6,2000 | 6,2000 | 6,0000 | 533 | 3.240,42 |
| 14/2/2007 | 6,1200 | 0,00% | 6,1600 | 6,1600 | 6,1200 | 77 | 473,84 |
| 13/2/2007 | 6,1200 | 1,32% | 6,2000 | 6,2800 | 6,0000 | 1.811 | 10.907,46 |
| 12/2/2007 | 6,0400 | -1,95% | 6,2400 | 6,2400 | 6,0400 | 140 | 858,00 |
| 09/2/2007 | 6,1600 | 1,65% | 6,3000 | 6,3000 | 6,0000 | 187 | 1.149,40 |
| 08/2/2007 | 6,0600 | 1,00% | 6,3000 | 6,3000 | 6,0000 | 731 | 4.454,20 |
| 07/2/2007 | 6,0000 | -2,91% | 6,2000 | 6,2000 | 6,0000 | 1.378 | 8.330,40 |
| 06/2/2007 | 6,1800 | -0,32% | 6,2000 | 6,3000 | 6,1000 | 795 | 4.887,42 |
| 05/2/2007 | 6,2000 | 0,00% | 6,2000 | 6,4200 | 6,2000 | 238 | 1.501,40 |
| 02/2/2007 | 6,2000 | 0,00% | 6,3000 | 6,3000 | 6,1200 | 355 | 2.201,28 |
| 01/2/2007 | 6,2000 | 0,00% | 6,2000 | 6,3000 | 6,0400 | 505 | 3.126,70 |
| 31/1/2007 | 6,2000 | 0,00% | 6,1400 | 6,3000 | 6,0600 | 557 | 3.458,68 |
| 30/1/2007 | 6,2000 | 0,32% | 6,1800 | 6,2200 | 6,1000 | 415 | ,00 |
| 29/1/2007 | 6,1800 | 1,64% | 6,2000 | 6,2000 | 6,1000 | 487 | 2.990,90 |
| 26/1/2007 | 6,0800 | -0,33% | 6,1000 | 6,3000 | 6,0000 | 779 | 4.738,60 |
| 25/1/2007 | 6,1000 | -1,61% | 6,1000 | 6,3000 | 6,0000 | 1.515 | 9.174,78 |
| 24/1/2007 | 6,2000 | -1,27% | 6,2400 | 6,2400 | 6,2000 | 280 | 1.736,40 |
| 23/1/2007 | 6,2800 | -3,09% | 6,4800 | 6,5600 | 6,1000 | 2.434 | 15.325,46 |
| 22/1/2007 | 6,4800 | 1,25% | 6,4800 | 6,5000 | 6,4000 | 1.090 | 7.027,20 |
| 19/1/2007 | 6,4000 | -0,31% | 6,5000 | 6,5000 | 6,2800 | 1.047 | 6.671,96 |
| 18/1/2007 | 6,4200 | -0,62% | 6,5200 | 6,5200 | 6,2000 | 1.052 | 6.734,80 |
| 17/1/2007 | 6,4600 | 1,89% | 6,5000 | 6,5000 | 6,2400 | 578 | 3.716,34 |
| 16/1/2007 | 6,3400 | -3,94% | 6,6000 | 6,6400 | 6,1200 | 3.658 | 23.560,00 |
| 15/1/2007 | 6,6000 | 1,54% | 6,5000 | 6,7000 | 6,4200 | 1.708 | 11.197,52 |
| 12/1/2007 | 6,5000 | 0,00% | 6,5000 | 6,5400 | 6,4000 | 1.347 | 8.709,56 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,1800 | 12,37 % | 0,2400 | 46.815 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 0,0500 | 120 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΠΡΟΦ | 6,9800 | 2,20 % | 0,1500 | 26.262 |
| ΚΟΥΑΛ | 1,3380 | 2,14 % | 0,0280 | 75.325 |
| EIS | 1,2920 | 1,73 % | 0,0220 | 50.870 |
| ΕΛΣΤΡ | 2,4600 | 1,65 % | 0,0400 | 3.448 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8260 | -0,06 % | -0,0040 | 27.712.442 |
| ΕΤΕ | 11,8900 | -0,04 % | -0,0050 | 26.799.340 |
| ΕΥΡΩΒ | 3,1320 | -0,32 % | -0,0100 | 22.609.100 |
| ΑΛΦΑ | 3,5000 | -0,51 % | -0,0180 | 19.572.957 |
| MTLN | 51,4000 | -1,44 % | -0,7500 | 10.561.915 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.659.811 |
| ΟΠΑΠ | 18,9100 | 0,21 % | 0,0400 | 4.912.374 |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 0,0100 | 3.497.845 |
| ΟΤΕ | 16,1300 | -0,31 % | -0,0500 | 2.940.930 |
| ΜΠΕΛΑ | 31,8000 | 1,47 % | 0,4600 | 2.510.352 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1320 | -0,32 % | 7.200.600 | 22,61εκ. |
| ΑΛΦΑ | 3,5000 | -0,51 % | 5.573.002 | 19,57εκ. |
| ΠΕΙΡ | 6,8260 | -0,06 % | 4.032.132 | 27,71εκ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.869.860 | 3,50εκ. |
| ΕΤΕ | 11,8900 | -0,04 % | 2.251.540 | 26,80εκ. |
| ΦΒΜΕΖΖ | 0,0628 | -0,16 % | 764.389 | 47.959 |
| BOCHGR | 7,4400 | -0,27 % | 756.536 | 5,66εκ. |
| CREDIA | 1,4280 | 0,71 % | 452.104 | 645,2χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 411.704 | 174,7χιλ. |
| ΑΔΜΗΕ | 3,2050 | 0,79 % | 397.326 | 1,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2100 | -3,07 % | 62.987 | 0,83 % |
| ΤΖΚΑ | 1,3800 | -2,47 % | 14.782 | 0,48 % |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.869.860 | 0,48 % |
| ΕΧΑΕ | 6,8800 | -1,43 % | 244.948 | 0,41 % |
| AEM | 6,1000 | -1,13 % | 201.114 | 0,35 % |
| EIS | 1,2920 | 1,73 % | 50.870 | 0,33 % |
| ΠΕΙΡ | 6,8260 | -0,06 % | 4.032.132 | 0,32 % |
| ΚΟΥΑΛ | 1,3380 | 2,14 % | 75.325 | 0,28 % |
| ΕΤΕ | 11,8900 | -0,04 % | 2.251.540 | 0,25 % |
| ΑΛΦΑ | 3,5000 | -0,51 % | 5.573.002 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,1800 | 12,37 % | 46.815 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2100 | -3,07 % | 62.987 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 120 | 7,55 % |
| ΛΟΓΟΣ | 1,9200 | 0,00 % | 970 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 119.135 | 5,91 % |
| ΜΕΒΑ | 6,1500 | -0,81 % | 724 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|