| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)
2,7500 €
0,0500 (1,85%)
- Άνοιγμα 2,6900
- Υψηλό 2,7600
- Χαμηλό 2,6900
- Όγκος 16.121
- Τζίρος 44.043 €
- Πράξεις 60
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/9/2008 | 2,5740 | -6,20% | 2,7880 | 2,7880 | 2,4930 | 8.279 | ,00 |
| 16/9/2008 | 2,7440 | -1,58% | 2,7520 | 2,7520 | 2,6720 | 38.274 | ,00 |
| 15/9/2008 | 2,7880 | -5,75% | 2,8420 | 2,8780 | 2,7440 | 7.281 | ,00 |
| 12/9/2008 | 2,9580 | -2,34% | 3,0290 | 3,0290 | 2,8860 | 6.891 | ,00 |
| 11/9/2008 | 3,0290 | -1,46% | 3,0740 | 3,0740 | 2,9760 | 5.176 | ,00 |
| 10/9/2008 | 3,0740 | 0,00% | 3,0560 | 3,0740 | 3,0390 | 1.945 | ,00 |
| 09/9/2008 | 3,0740 | -1,16% | 3,1100 | 3,1280 | 3,0560 | 1.274 | ,00 |
| 08/9/2008 | 3,1100 | 5,78% | 3,0290 | 3,2080 | 3,0120 | 1.661 | ,00 |
| 05/9/2008 | 2,9400 | -4,36% | 3,1460 | 3,1460 | 2,9040 | 4.656 | ,00 |
| 04/9/2008 | 3,0740 | -3,64% | 3,1280 | 3,2080 | 3,0560 | 942 | ,00 |
| 03/9/2008 | 3,1900 | 0,00% | 3,1280 | 3,1900 | 3,0560 | 917 | ,00 |
| 02/9/2008 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | 595 | ,00 |
| 01/9/2008 | 3,1900 | 0,57% | 3,1720 | 3,2080 | 3,1100 | 922 | ,00 |
| 29/8/2008 | 3,1720 | 1,41% | 3,2080 | 3,2260 | 3,0740 | 179 | ,00 |
| 28/8/2008 | 3,1280 | -5,15% | 3,0740 | 3,1640 | 3,0560 | 1.944 | ,00 |
| 27/8/2008 | 3,2980 | 6,05% | 3,0920 | 3,2980 | 3,0560 | 4.866 | ,00 |
| 26/8/2008 | 3,1100 | -0,58% | 3,0920 | 3,1100 | 3,0920 | 1.582 | ,00 |
| 25/8/2008 | 3,1280 | -2,49% | 3,1460 | 3,1720 | 3,0920 | 2.999 | ,00 |
| 22/8/2008 | 3,2080 | -2,20% | 3,2260 | 3,2440 | 3,1900 | 3.891 | ,00 |
| 21/8/2008 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,1900 | 3.332 | ,00 |
| 20/8/2008 | 3,2800 | 1,11% | 3,2440 | 3,3250 | 3,1900 | 14.934 | ,00 |
| 19/8/2008 | 3,2440 | 2,53% | 3,1640 | 3,2620 | 3,1460 | 12.436 | ,00 |
| 18/8/2008 | 3,1640 | 1,74% | 3,0740 | 3,1720 | 3,0290 | 1.030 | ,00 |
| 14/8/2008 | 3,1100 | -1,71% | 3,1100 | 3,1100 | 3,1100 | 1.664 | ,00 |
| 13/8/2008 | 3,1640 | 0,00% | 3,0560 | 3,1720 | 3,0560 | 82 | ,00 |
| 12/8/2008 | 3,1640 | 0,00% | 3,1640 | 3,1640 | 3,1640 | ,00 | |
| 11/8/2008 | 3,1640 | 0,57% | 3,1640 | 3,1640 | 3,1640 | 1.336 | ,00 |
| 08/8/2008 | 3,1460 | 0,00% | 3,1460 | 3,1460 | 3,1460 | ,00 | |
| 07/8/2008 | 3,1460 | -3,56% | 3,0920 | 3,1640 | 3,0740 | 152 | ,00 |
| 06/8/2008 | 3,2620 | 6,74% | 3,2080 | 3,2620 | 3,2080 | 60 | ,00 |
| 05/8/2008 | 3,0560 | -0,59% | 3,0390 | 3,0920 | 3,0390 | 1.935 | ,00 |
| 04/8/2008 | 3,0740 | -3,64% | 3,1280 | 3,1280 | 3,0560 | 3.760 | ,00 |
| 01/8/2008 | 3,1900 | -0,56% | 3,1640 | 3,1900 | 3,0740 | 2.178 | ,00 |
| 31/7/2008 | 3,2080 | -1,66% | 3,2080 | 3,2080 | 3,1100 | 2.427 | ,00 |
| 30/7/2008 | 3,2620 | 2,26% | 3,1900 | 3,2620 | 3,0920 | 951 | ,00 |
| 29/7/2008 | 3,1900 | -2,21% | 3,1900 | 3,1900 | 3,1900 | 23 | ,00 |
| 28/7/2008 | 3,2620 | 1,12% | 3,1280 | 3,2620 | 3,1280 | 28 | ,00 |
| 25/7/2008 | 3,2260 | -1,65% | 3,1900 | 3,2260 | 3,1900 | 387 | ,00 |
| 24/7/2008 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 476 | ,00 |
| 23/7/2008 | 3,2800 | 1,67% | 3,2440 | 3,2800 | 3,1280 | 1.030 | ,00 |
| 22/7/2008 | 3,2260 | 1,13% | 3,1900 | 3,2260 | 3,0560 | 96.246 | ,00 |
| 21/7/2008 | 3,1900 | 1,40% | 3,1640 | 3,2080 | 3,1460 | 3.079 | ,00 |
| 18/7/2008 | 3,1460 | 1,16% | 3,1640 | 3,1640 | 3,1100 | 171 | ,00 |
| 17/7/2008 | 3,1100 | 1,77% | 3,2260 | 3,2440 | 3,1100 | 106 | ,00 |
| 16/7/2008 | 3,0560 | 1,46% | 3,0920 | 3,0920 | 2,9760 | 1.787 | ,00 |
| 15/7/2008 | 3,0120 | -3,15% | 2,9760 | 3,0920 | 2,9760 | 2.818 | ,00 |
| 14/7/2008 | 3,1100 | -1,14% | 3,0290 | 3,1100 | 3,0290 | 174 | ,00 |
| 11/7/2008 | 3,1460 | 0,00% | 3,1720 | 3,1720 | 3,0920 | 1.252 | ,00 |
| 10/7/2008 | 3,1460 | 0,58% | 3,0920 | 3,2080 | 3,0920 | 933 | ,00 |
| 09/7/2008 | 3,1280 | -1,39% | 3,2440 | 3,2440 | 3,0560 | 2.294 | ,00 |
| 08/7/2008 | 3,1720 | 0,25% | 3,1720 | 3,1720 | 3,1720 | 13 | ,00 |
| 07/7/2008 | 3,1640 | 3,53% | 3,1100 | 3,2260 | 2,9400 | 1.935 | ,00 |
| 04/7/2008 | 3,0560 | 2,69% | 2,9400 | 3,0740 | 2,8860 | 10.992 | ,00 |
| 03/7/2008 | 2,9760 | 1,22% | 2,9940 | 2,9940 | 2,8780 | 12.920 | ,00 |
| 02/7/2008 | 2,9400 | -3,26% | 3,0120 | 3,0290 | 2,9040 | 6.552 | ,00 |
| 01/7/2008 | 3,0390 | -3,40% | 3,1280 | 3,1280 | 3,0120 | 5.555 | ,00 |
| 30/6/2008 | 3,1460 | 0,00% | 3,0390 | 3,1460 | 3,0290 | 1.538 | ,00 |
| 27/6/2008 | 3,1460 | -2,48% | 3,0920 | 3,1720 | 3,0920 | 1.002 | ,00 |
| 26/6/2008 | 3,2260 | 0,56% | 3,2080 | 3,2260 | 3,1100 | 3.256 | ,00 |
| 25/6/2008 | 3,2080 | 1,39% | 3,0390 | 3,2080 | 3,0390 | 710 | ,00 |
| 24/6/2008 | 3,1640 | -0,82% | 3,1280 | 3,1720 | 3,1100 | 7.871 | ,00 |
| 23/6/2008 | 3,1900 | -2,21% | 3,2620 | 3,2620 | 3,1720 | 7.689 | ,00 |
| 20/6/2008 | 3,2620 | 0,00% | 3,2260 | 3,2620 | 3,2080 | 6.621 | ,00 |
| 19/6/2008 | 3,2620 | 0,00% | 3,1900 | 3,2620 | 3,1900 | 292 | ,00 |
| 18/6/2008 | 3,2620 | 0,00% | 3,2620 | 3,2800 | 3,2080 | 2.686 | ,00 |
| 17/6/2008 | 3,2620 | 0,00% | 3,2080 | 3,2980 | 3,1900 | 6.479 | ,00 |
| 13/6/2008 | 3,2620 | 0,00% | 3,2620 | 3,2800 | 2,9400 | 14.981 | ,00 |
| 12/6/2008 | 3,2620 | -2,92% | 3,5120 | 3,5300 | 3,2440 | 5.818 | ,00 |
| 11/6/2008 | 3,3600 | 1,05% | 3,3070 | 3,3600 | 3,3070 | 273 | ,00 |
| 10/6/2008 | 3,3250 | -1,57% | 3,3780 | 3,4140 | 3,3070 | 5.370 | ,00 |
| 09/6/2008 | 3,3780 | -1,05% | 3,4500 | 3,4500 | 3,3420 | 6.464 | ,00 |
| 06/6/2008 | 3,4140 | -2,79% | 3,5300 | 3,5300 | 3,4140 | 7.712 | ,00 |
| 05/6/2008 | 3,5120 | -2,01% | 3,5840 | 3,5840 | 3,5120 | 1.918 | ,00 |
| 04/6/2008 | 3,5840 | -1,21% | 3,6280 | 3,6460 | 3,5840 | 10.520 | ,00 |
| 03/6/2008 | 3,6280 | -8,15% | 3,7800 | 3,7800 | 3,6110 | 13.049 | ,00 |
| 02/6/2008 | 3,9500 | -0,45% | 3,9680 | 4,0480 | 3,9140 | 41.774 | ,00 |
| 30/5/2008 | 3,9680 | 3,50% | 3,8340 | 3,9860 | 3,8160 | 12.260 | ,00 |
| 29/5/2008 | 3,8340 | 1,43% | 3,7800 | 3,8520 | 3,7620 | 5.061 | ,00 |
| 28/5/2008 | 3,7800 | 0,96% | 3,7440 | 3,7800 | 3,7180 | 4.482 | ,00 |
| 27/5/2008 | 3,7440 | -0,95% | 3,7800 | 3,7800 | 3,7180 | 7.965 | ,00 |
| 26/5/2008 | 3,7800 | -1,87% | 3,7800 | 3,7980 | 3,7800 | 4.369 | ,00 |
| 23/5/2008 | 3,8520 | 0,00% | 3,7800 | 3,8700 | 3,7800 | 3.383 | ,00 |
| 22/5/2008 | 3,8520 | 1,90% | 3,7800 | 3,8520 | 3,7620 | 7.190 | ,00 |
| 21/5/2008 | 3,7800 | -0,94% | 3,6820 | 3,8340 | 3,6820 | 10.845 | ,00 |
| 20/5/2008 | 3,8160 | -0,93% | 3,8160 | 3,8520 | 3,7440 | 19.284 | ,00 |
| 19/5/2008 | 3,8520 | 0,47% | 3,7800 | 3,8780 | 3,7800 | 6.678 | ,00 |
| 16/5/2008 | 3,8340 | 2,87% | 3,7440 | 3,8700 | 3,7440 | 5.491 | ,00 |
| 15/5/2008 | 3,7270 | -2,33% | 3,7800 | 3,7800 | 3,7180 | 35.553 | ,00 |
| 14/5/2008 | 3,8160 | 0,47% | 3,7980 | 3,8700 | 3,7800 | 16.377 | ,00 |
| 13/5/2008 | 3,7980 | 0,00% | 3,7980 | 3,8700 | 3,7980 | 10.754 | ,00 |
| 12/5/2008 | 3,7980 | 0,96% | 3,7980 | 3,8340 | 3,7800 | 5.998 | ,00 |
| 09/5/2008 | 3,7620 | -1,42% | 3,8160 | 3,8520 | 3,7620 | 18.701 | ,00 |
| 08/5/2008 | 3,8160 | 0,00% | 3,8160 | 3,8780 | 3,7620 | 9.030 | ,00 |
| 07/5/2008 | 3,8160 | 0,00% | 3,8160 | 3,8700 | 3,7620 | 20.749 | ,00 |
| 06/5/2008 | 3,8160 | -1,40% | 3,8780 | 3,8780 | 3,7800 | 3.717 | ,00 |
| 05/5/2008 | 3,8700 | -0,21% | 3,8340 | 3,8960 | 3,8340 | 9.234 | ,00 |
| 02/5/2008 | 3,8780 | 0,00% | 3,9860 | 3,9860 | 3,8520 | 24.920 | ,00 |
| 30/4/2008 | 3,8780 | 0,67% | 3,7980 | 3,8960 | 3,7980 | 6.357 | ,00 |
| 29/4/2008 | 3,8520 | 1,90% | 3,7800 | 3,8700 | 3,7800 | 6.305 | ,00 |
| 24/4/2008 | 3,7800 | -0,47% | 3,8700 | 3,8780 | 3,7620 | 16.268 | ,00 |
| 23/4/2008 | 3,7980 | -2,06% | 3,8520 | 3,8520 | 3,7440 | 9.433 | ,00 |
| 22/4/2008 | 3,8780 | 0,00% | 3,8780 | 3,8780 | 3,8340 | 5.284 | ,00 |
| 21/4/2008 | 3,8780 | -0,46% | 3,8340 | 3,8960 | 3,7800 | 12.345 | ,00 |
| 18/4/2008 | 3,8960 | 2,58% | 3,8160 | 3,9320 | 3,7620 | 17.645 | ,00 |
| 17/4/2008 | 3,7980 | 0,96% | 3,7800 | 3,7980 | 3,7000 | 5.936 | ,00 |
| 16/4/2008 | 3,7620 | -0,48% | 3,6820 | 3,7800 | 3,6820 | 3.584 | ,00 |
| 15/4/2008 | 3,7800 | 3,68% | 3,6110 | 3,7800 | 3,6110 | 3.708 | ,00 |
| 14/4/2008 | 3,6460 | -1,46% | 3,6640 | 3,6640 | 3,6280 | 6.050 | ,00 |
| 11/4/2008 | 3,7000 | -1,18% | 3,7180 | 3,7180 | 3,6640 | 7.839 | ,00 |
| 10/4/2008 | 3,7440 | 0,70% | 3,7000 | 3,7440 | 3,6820 | 4.145 | ,00 |
| 09/4/2008 | 3,7180 | 1,47% | 3,6280 | 3,7620 | 3,6280 | 9.724 | ,00 |
| 08/4/2008 | 3,6640 | -2,60% | 3,7620 | 3,7620 | 3,6110 | 15.369 | ,00 |
| 07/4/2008 | 3,7620 | 1,68% | 3,7800 | 3,7800 | 3,7270 | 4.321 | ,00 |
| 04/4/2008 | 3,7000 | 0,49% | 3,6820 | 3,7270 | 3,6820 | 397 | ,00 |
| 03/4/2008 | 3,6820 | -1,21% | 3,7270 | 3,7800 | 3,6640 | 1.217 | ,00 |
| 02/4/2008 | 3,7270 | 2,22% | 3,7180 | 3,7270 | 3,6820 | 5.250 | ,00 |
| 01/4/2008 | 3,6460 | 3,29% | 3,4760 | 3,6820 | 3,4760 | 15.132 | ,00 |
| 31/3/2008 | 3,5300 | 1,03% | 3,4940 | 3,5300 | 3,4760 | 12.834 | ,00 |
| 28/3/2008 | 3,4940 | -0,51% | 3,5300 | 3,5480 | 3,4760 | 31.268 | ,00 |
| 27/3/2008 | 3,5120 | 1,04% | 3,5120 | 3,6640 | 3,4760 | 25.147 | ,00 |
| 26/3/2008 | 3,4760 | -1,03% | 3,5120 | 3,5660 | 3,4580 | 14.619 | ,00 |
| 20/3/2008 | 3,5120 | 0,52% | 3,4940 | 3,5480 | 3,4760 | 9.388 | ,00 |
| 19/3/2008 | 3,4940 | 0,52% | 3,5300 | 3,5480 | 3,4580 | 11.656 | ,00 |
| 18/3/2008 | 3,4760 | 1,82% | 3,3780 | 3,5120 | 3,3780 | 9.122 | ,00 |
| 17/3/2008 | 3,4140 | -2,79% | 3,4500 | 3,4500 | 3,3420 | 22.825 | ,00 |
| 14/3/2008 | 3,5120 | 1,04% | 3,5660 | 3,5840 | 3,4760 | 23.570 | ,00 |
| 13/3/2008 | 3,4760 | -2,03% | 3,5480 | 3,6640 | 3,4580 | 97.892 | ,00 |
| 12/3/2008 | 3,5480 | -9,35% | 4,0840 | 4,0840 | 3,5300 | 196.625 | ,00 |
| 11/3/2008 | 3,9140 | 0,00% | 3,7980 | 4,0040 | 3,7980 | 8.110 | ,00 |
| 07/3/2008 | 3,9140 | -0,46% | 3,8780 | 4,1020 | 3,7800 | 12.963 | ,00 |
| 06/3/2008 | 3,9320 | -6,38% | 4,1200 | 4,1200 | 3,8520 | 43.197 | ,00 |
| 03/3/2008 | 4,2000 | 1,50% | 4,0300 | 4,2000 | 3,8780 | 1.212 | ,00 |
| 29/2/2008 | 4,1380 | -0,43% | 4,0840 | 4,1380 | 3,9680 | 1.043 | ,00 |
| 28/2/2008 | 4,1560 | 1,32% | 4,1650 | 4,1820 | 4,0480 | 8.247 | ,00 |
| 27/2/2008 | 4,1020 | 0,89% | 4,0300 | 4,2360 | 3,9860 | 14.633 | ,00 |
| 26/2/2008 | 4,0660 | -0,88% | 4,1380 | 4,1380 | 4,0480 | 2.476 | ,00 |
| 25/2/2008 | 4,1020 | 0,89% | 4,0660 | 4,1380 | 4,0660 | 5.798 | ,00 |
| 22/2/2008 | 4,0660 | -5,22% | 4,1200 | 4,1820 | 4,0040 | 24.732 | ,00 |
| 21/2/2008 | 4,2900 | -5,13% | 4,2720 | 4,3880 | 4,0840 | 15.823 | ,00 |
| 20/2/2008 | 4,5220 | 3,91% | 4,6380 | 4,6380 | 4,3340 | 282 | ,00 |
| 19/2/2008 | 4,3520 | -1,63% | 4,3520 | 4,3520 | 4,3520 | 239 | ,00 |
| 18/2/2008 | 4,4240 | 1,65% | 4,4240 | 4,4240 | 4,4240 | 2 | ,00 |
| 15/2/2008 | 4,3520 | 0,83% | 4,4060 | 4,4060 | 4,2180 | 599 | ,00 |
| 14/2/2008 | 4,3160 | -1,24% | 4,2360 | 4,3160 | 4,2360 | 444 | ,00 |
| 13/2/2008 | 4,3700 | 1,65% | 4,4060 | 4,4060 | 4,3700 | 14 | ,00 |
| 12/2/2008 | 4,2990 | 2,36% | 4,2000 | 4,2990 | 4,1560 | 2.850 | ,00 |
| 11/2/2008 | 4,2000 | -8,40% | 4,1380 | 4,2360 | 4,0480 | 19.861 | ,00 |
| 08/2/2008 | 4,5850 | 9,64% | 4,5850 | 4,5850 | 4,5850 | 2 | ,00 |
| 07/2/2008 | 4,1820 | -2,11% | 4,2360 | 4,2540 | 4,1820 | 655 | ,00 |
| 06/2/2008 | 4,2720 | -0,63% | 4,2540 | 4,2720 | 4,1380 | 953 | ,00 |
| 05/2/2008 | 4,2990 | 0,00% | 4,2990 | 4,2990 | 4,2990 | ,00 | |
| 04/2/2008 | 4,2990 | 0,00% | 4,2990 | 4,2990 | 4,2990 | ,00 | |
| 01/2/2008 | 4,2990 | 0,63% | 4,2720 | 4,3160 | 4,2720 | 1.732 | ,00 |
| 31/1/2008 | 4,2720 | -1,43% | 4,2900 | 4,2900 | 4,2720 | 321 | ,00 |
| 30/1/2008 | 4,3340 | 3,19% | 4,3340 | 4,3340 | 4,1650 | 445 | ,00 |
| 29/1/2008 | 4,2000 | -3,49% | 4,2180 | 4,2180 | 4,2000 | 952 | ,00 |
| 28/1/2008 | 4,3520 | -1,63% | 4,6020 | 4,6020 | 4,2000 | 1.389 | ,00 |
| 25/1/2008 | 4,4240 | 1,24% | 4,4240 | 4,6560 | 4,4060 | 2.740 | ,00 |
| 24/1/2008 | 4,3700 | 1,25% | 4,3340 | 4,4330 | 4,3340 | 4.035 | ,00 |
| 23/1/2008 | 4,3160 | -0,42% | 4,5040 | 4,5040 | 4,0660 | 10.156 | ,00 |
| 22/1/2008 | 4,3340 | 1,03% | 4,2000 | 4,5220 | 4,1650 | 2.156 | ,00 |
| 21/1/2008 | 4,2900 | -9,76% | 4,5040 | 4,5040 | 4,2900 | 3.450 | ,00 |
| 18/1/2008 | 4,7540 | -5,67% | 4,9420 | 4,9420 | 4,6740 | 8.416 | ,00 |
| 17/1/2008 | 5,0400 | 0,00% | 4,9780 | 5,0400 | 4,9780 | 1.690 | ,00 |
| 16/1/2008 | 5,0400 | -1,41% | 5,0220 | 5,0400 | 5,0220 | 284 | ,00 |
| 15/1/2008 | 5,1120 | 3,06% | 5,2280 | 5,2280 | 4,9780 | 1.125 | ,00 |
| 14/1/2008 | 4,9600 | -1,23% | 4,9960 | 4,9960 | 4,9600 | 831 | ,00 |
| 11/1/2008 | 5,0220 | -1,76% | 5,0220 | 5,0220 | 4,9240 | 1.224 | ,00 |
| 10/1/2008 | 5,1120 | 1,07% | 5,1120 | 5,1120 | 5,1120 | 565 | ,00 |
| 09/1/2008 | 5,0580 | -5,99% | 5,0400 | 5,1920 | 5,0220 | 1.893 | ,00 |
| 08/1/2008 | 5,3800 | 3,26% | 5,4250 | 5,4250 | 4,8710 | 862 | ,00 |
| 07/1/2008 | 5,2100 | -0,34% | 5,1300 | 5,2100 | 5,1300 | 444 | ,00 |
| 04/1/2008 | 5,2280 | -4,25% | 5,2280 | 5,2280 | 5,2100 | 1.253 | ,00 |
| 03/1/2008 | 5,4600 | 0,00% | 5,4600 | 5,4600 | 5,4600 | ,00 | |
| 02/1/2008 | 5,4600 | 1,49% | 5,4600 | 5,4600 | 5,4600 | 2 | ,00 |
| 31/12/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 28/12/2007 | 5,3800 | 5,24% | 5,2460 | 5,3800 | 5,2460 | 563 | 2.959,64 |
| 27/12/2007 | 5,1120 | -6,68% | 5,4430 | 5,4430 | 5,0580 | 819 | 4.289,66 |
| 24/12/2007 | 5,4780 | 0,00% | 5,4780 | 5,4780 | 5,4780 | ,00 | |
| 21/12/2007 | 5,4780 | -0,33% | 5,7020 | 5,7020 | 5,4780 | 1.018 | 5.649,64 |
| 20/12/2007 | 5,4960 | -1,13% | 5,5770 | 5,6840 | 5,4600 | 663 | 3.666,76 |
| 19/12/2007 | 5,5590 | -0,32% | 5,5770 | 5,5770 | 5,5500 | 134 | 746,12 |
| 18/12/2007 | 5,5770 | 4,36% | 5,4780 | 5,6300 | 5,3260 | 898 | 4.808,30 |
| 17/12/2007 | 5,3440 | -6,43% | 5,7110 | 5,7110 | 5,2100 | 2.107 | 11.264,60 |
| 14/12/2007 | 5,7110 | -2,29% | 5,5770 | 5,7110 | 5,5770 | 168 | 936,56 |
| 13/12/2007 | 5,8450 | 2,35% | 5,8620 | 5,8620 | 5,8360 | 39 | 222,56 |
| 12/12/2007 | 5,7110 | -0,61% | 5,8450 | 5,8450 | 5,5140 | 184 | 1.018,18 |
| 11/12/2007 | 5,7460 | 3,36% | 5,8360 | 5,8360 | 5,4960 | 390 | 2.166,36 |
| 10/12/2007 | 5,5590 | -3,56% | 5,8000 | 5,8000 | 5,4780 | 348 | 1.992,14 |
| 07/12/2007 | 5,7640 | -3,45% | 6,0320 | 6,0320 | 5,5500 | 568 | 3.210,02 |
| 06/12/2007 | 5,9700 | 5,37% | 5,9700 | 5,9700 | 5,9700 | 2 | 14,20 |
| 05/12/2007 | 5,6660 | 1,29% | 6,0860 | 6,0860 | 5,4430 | 273 | 1.564,52 |
| 04/12/2007 | 5,5940 | -2,05% | 5,4250 | 5,5940 | 5,4250 | 121 | 659,32 |
| 03/12/2007 | 5,7110 | 0,00% | 5,8620 | 5,8620 | 5,7020 | 88 | 502,16 |
| 30/11/2007 | 5,7110 | 2,09% | 5,8360 | 5,8360 | 5,2900 | 205 | 1.133,88 |
| 29/11/2007 | 5,5940 | 1,45% | 5,5320 | 5,8000 | 5,3980 | 874 | 4.904,30 |
| 28/11/2007 | 5,5140 | 0,00% | 5,5320 | 5,5320 | 5,3260 | 225 | 1.229,18 |
| 27/11/2007 | 5,5140 | -0,33% | 5,2280 | 5,5140 | 5,2100 | 365 | 1.922,54 |
| 26/11/2007 | 5,5320 | 0,33% | 5,2640 | 5,5320 | 5,2640 | 4 | 25,68 |
| 23/11/2007 | 5,5140 | 4,75% | 5,2640 | 5,5140 | 5,2640 | 1.013 | ,00 |
| 22/11/2007 | 5,2640 | -0,83% | 5,2640 | 5,2640 | 5,2640 | 60 | 5.680,16 |
| 21/11/2007 | 5,3080 | -3,42% | 5,0400 | 5,3800 | 4,9780 | 7.698 | 39.066,10 |
| 20/11/2007 | 5,4960 | 2,16% | 5,2460 | 5,5500 | 5,2460 | 182 | 973,32 |
| 19/11/2007 | 5,3800 | -4,44% | 5,6120 | 5,6120 | 5,3800 | 1.804 | 9.729,40 |
| 16/11/2007 | 5,6300 | -3,96% | 5,4600 | 5,6480 | 5,4430 | 711 | 3.902,44 |
| 15/11/2007 | 5,8620 | 2,64% | 5,8450 | 5,8620 | 5,8450 | 71 | 417,66 |
| 14/11/2007 | 5,7110 | 0,16% | 5,8800 | 5,8800 | 5,4250 | 498 | 2.735,20 |
| 13/11/2007 | 5,7020 | 2,74% | 5,5500 | 5,7640 | 5,4600 | 1.202 | 6.568,42 |
| 12/11/2007 | 5,5500 | -5,32% | 5,4780 | 5,5590 | 5,4780 | 8.211 | 45.475,00 |
| 09/11/2007 | 5,8620 | 0,00% | 5,6660 | 5,8620 | 5,5940 | 287 | 1.622,98 |
| 08/11/2007 | 5,8620 | 0,00% | 5,8620 | 5,8620 | 5,8620 | ,00 | |
| 07/11/2007 | 5,8620 | 0,00% | 5,6480 | 5,8620 | 5,6480 | 1.074 | 6.085,16 |
| 06/11/2007 | 5,8620 | 0,29% | 5,8450 | 5,8800 | 5,8450 | 2.035 | 11.953,20 |
| 05/11/2007 | 5,8450 | -0,29% | 5,7820 | 5,8450 | 5,7820 | 131 | 761,60 |
| 02/11/2007 | 5,8620 | -1,21% | 5,7020 | 5,8800 | 5,7020 | 584 | 3.390,80 |
| 01/11/2007 | 5,9340 | -1,92% | 5,8800 | 5,9340 | 5,8800 | 2.083 | 12.287,20 |
| 31/10/2007 | 6,0500 | -1,18% | 5,9160 | 6,0500 | 5,8800 | 1.430 | 8.422,40 |
| 30/10/2007 | 6,1220 | 2,39% | 6,1840 | 6,2560 | 5,8800 | 1.430 | 8.453,04 |
| 29/10/2007 | 5,9790 | -2,48% | 6,2650 | 6,2820 | 5,9790 | 2.064 | 12.827,28 |
| 26/10/2007 | 6,1310 | 3,95% | 6,1840 | 6,2020 | 6,0860 | 2.025 | 12.365,00 |
| 25/10/2007 | 5,8980 | -5,86% | 6,2560 | 6,3000 | 5,8620 | 6.600 | 40.362,24 |
| 24/10/2007 | 6,2650 | 6,55% | 5,8800 | 6,3720 | 5,7820 | 16.385 | 100.853,36 |
| 23/10/2007 | 5,8800 | -1,21% | 5,9700 | 6,0150 | 5,8800 | 3.216 | 19.112,04 |
| 22/10/2007 | 5,9520 | -0,75% | 5,9790 | 6,0150 | 5,8450 | 3.863 | 22.861,78 |
| 19/10/2007 | 5,9970 | 5,84% | 5,7290 | 6,0150 | 5,7290 | 7.798 | 45.802,00 |
| 18/10/2007 | 5,6660 | -3,64% | 5,9790 | 5,9790 | 5,6480 | 3.156 | 17.953,18 |
| 17/10/2007 | 5,8800 | -5,47% | 6,0150 | 6,2650 | 5,7820 | 16.736 | 98.601,66 |
| 16/10/2007 | 6,2200 | 0,00% | 5,9970 | 6,3000 | 5,9970 | 721 | 4.376,70 |
| 15/10/2007 | 6,2200 | 3,12% | 6,0150 | 6,3000 | 6,0150 | 12.999 | 80.013,10 |
| 12/10/2007 | 6,0320 | 0,00% | 6,0320 | 6,0320 | 6,0320 | ,00 | |
| 11/10/2007 | 6,0320 | 0,00% | 6,0320 | 6,0320 | 6,0320 | ,00 | |
| 10/10/2007 | 6,0320 | 0,00% | 6,0320 | 6,0860 | 5,7820 | 1.392 | 8.109,08 |
| 09/10/2007 | 6,0320 | 0,00% | 6,0320 | 6,0320 | 6,0320 | ,00 | |
| 08/10/2007 | 6,0320 | 0,00% | 6,0320 | 6,0320 | 6,0320 | ,00 | |
| 05/10/2007 | 6,0320 | -1,18% | 5,7640 | 6,0320 | 5,7640 | 14 | 78,66 |
| 04/10/2007 | 6,1040 | 1,19% | 6,1040 | 6,1040 | 6,1040 | 6 | 43,56 |
| 03/10/2007 | 6,0320 | 0,28% | 6,1040 | 6,1040 | 6,0320 | 364 | 2.197,56 |
| 02/10/2007 | 6,0150 | -1,89% | 6,1310 | 6,1310 | 5,8000 | 417 | 2.521,00 |
| 01/10/2007 | 6,1310 | 0,00% | 6,1310 | 6,1310 | 6,1310 | ,00 | |
| 28/9/2007 | 6,1310 | 5,05% | 5,8620 | 6,1310 | 5,8450 | 877 | 5.188,44 |
| 27/9/2007 | 5,8360 | -5,35% | 5,8800 | 6,0860 | 5,8360 | 1.202 | 7.052,52 |
| 26/9/2007 | 6,1660 | 0,00% | 6,1660 | 6,1660 | 6,1660 | 13 | 73,40 |
| 25/9/2007 | 6,1660 | 1,02% | 6,0320 | 6,2380 | 6,0320 | 3.835 | 23.422,36 |
| 24/9/2007 | 6,1040 | -0,29% | 6,1040 | 6,1040 | 6,1040 | 1.309 | 7.986,00 |
| 21/9/2007 | 6,1220 | 0,00% | 5,7110 | 6,1220 | 5,7110 | 11.603 | 70.338,40 |
| 20/9/2007 | 6,1220 | 1,49% | 5,8800 | 6,1220 | 5,8800 | 851 | 5.033,00 |
| 19/9/2007 | 6,0320 | -2,46% | 6,2200 | 6,2200 | 5,9520 | 486 | 2.908,10 |
| 18/9/2007 | 6,1840 | 1,61% | 6,0500 | 6,1840 | 6,0500 | 13 | 72,32 |
| 17/9/2007 | 6,0860 | 0,90% | 6,0320 | 6,1310 | 6,0320 | 8.489 | 51.779,72 |
| 14/9/2007 | 6,0320 | -0,30% | 6,0500 | 6,0500 | 5,7020 | 85 | 506,32 |
| 13/9/2007 | 6,0500 | -3,69% | 5,7460 | 6,0500 | 5,7290 | 442 | 2.562,20 |
| 12/9/2007 | 6,2820 | 6,84% | 5,9520 | 6,2820 | 5,9340 | 835 | 4.991,68 |
| 11/9/2007 | 5,8800 | -1,51% | 5,8800 | 5,8800 | 5,8800 | 1 | 7,00 |
| 10/9/2007 | 5,9700 | 0,61% | 5,4960 | 5,9700 | 5,4780 | 948 | 5.330,42 |
| 07/9/2007 | 5,9340 | 0,30% | 5,8620 | 5,9700 | 5,8620 | 1.095 | 6.450,48 |
| 06/9/2007 | 5,9160 | -0,60% | 5,9160 | 5,9160 | 5,9160 | 1 | 7,04 |
| 05/9/2007 | 5,9520 | 0,00% | 5,9520 | 5,9520 | 5,9520 | ,00 | |
| 04/9/2007 | 5,9520 | 0,30% | 5,9700 | 5,9700 | 5,8620 | 930 | 5.512,56 |
| 03/9/2007 | 5,9340 | -1,92% | 5,9340 | 6,0860 | 5,8800 | 2.105 | 12.489,50 |
| 31/8/2007 | 6,0500 | 0,30% | 5,8980 | 6,1040 | 5,8800 | 1.763 | 10.574,26 |
| 30/8/2007 | 6,0320 | -1,18% | 5,9700 | 6,0500 | 5,9160 | 1.028 | 6.170,74 |
| 29/8/2007 | 6,1040 | -6,82% | 6,0500 | 6,1660 | 5,9340 | 8.883 | 53.547,70 |
| 28/8/2007 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | ,00 | |
| 27/8/2007 | 6,5510 | 4,72% | 6,5510 | 6,5510 | 6,5510 | 3 | 23,40 |
| 24/8/2007 | 6,2560 | -0,70% | 6,0320 | 6,2560 | 6,0320 | 1.981 | 11.993,70 |
| 23/8/2007 | 6,3000 | 1,29% | 6,7200 | 6,7200 | 6,0150 | 7.546 | 46.300,84 |
| 22/8/2007 | 6,2200 | 6,11% | 5,8620 | 6,3000 | 5,8620 | 4.932 | 29.468,32 |
| 21/8/2007 | 5,8620 | -1,21% | 5,7640 | 5,8620 | 5,7640 | 424 | 2.442,88 |
| 20/8/2007 | 5,9340 | 2,31% | 5,8000 | 5,9700 | 5,8000 | 2.580 | 15.004,90 |
| 17/8/2007 | 5,8000 | -0,31% | 5,6300 | 5,8800 | 5,6300 | 10.352 | 60.113,74 |
| 16/8/2007 | 5,8180 | 0,31% | 5,7820 | 5,8360 | 5,4600 | 4.672 | 26.628,42 |
| 14/8/2007 | 5,8000 | -0,31% | 5,7110 | 5,8000 | 5,7110 | 185 | 1.061,40 |
| 13/8/2007 | 5,8180 | 3,01% | 5,8000 | 5,8450 | 5,3260 | 4.201 | 24.033,28 |
| 10/8/2007 | 5,6480 | -0,95% | 5,4430 | 5,6480 | 5,2640 | 15.664 | 85.537,06 |
| 09/8/2007 | 5,7020 | 1,28% | 5,5590 | 5,7460 | 5,5500 | 1.006 | 5.623,14 |
| 08/8/2007 | 5,6300 | 1,44% | 5,6840 | 5,7460 | 5,6300 | 624 | 3.553,26 |
| 07/8/2007 | 5,5500 | -4,31% | 5,6480 | 5,9160 | 5,5500 | 3.569 | 20.105,90 |
| 06/8/2007 | 5,8000 | -1,06% | 5,8000 | 5,8000 | 5,8000 | 118 | 690,00 |
| 03/8/2007 | 5,8620 | 0,29% | 5,6300 | 5,8800 | 5,6300 | 2.204 | 12.484,26 |
| 02/8/2007 | 5,8450 | -1,50% | 5,9340 | 5,9340 | 5,8450 | 5 | 35,10 |
| 01/8/2007 | 5,9340 | 0,00% | 5,9340 | 5,9340 | 5,9340 | ,00 | |
| 31/7/2007 | 5,9340 | 0,00% | 5,8800 | 5,9340 | 5,8360 | 2.070 | 12.162,20 |
| 30/7/2007 | 5,9340 | 0,30% | 5,7110 | 5,9340 | 5,7110 | 242 | 1.381,18 |
| 27/7/2007 | 5,9160 | 0,92% | 5,5500 | 5,9160 | 5,5500 | 2.518 | 14.181,04 |
| 26/7/2007 | 5,8620 | 0,00% | 5,9340 | 5,9340 | 5,7110 | 15.596 | 90.699,36 |
| 25/7/2007 | 5,8620 | -1,21% | 5,6480 | 5,8620 | 5,6480 | 1.375 | 8.053,68 |
| 24/7/2007 | 5,9340 | 0,61% | 5,8360 | 5,9340 | 5,8180 | 5.731 | 34.028,98 |
| 23/7/2007 | 5,8980 | 0,00% | 5,8800 | 5,9520 | 5,8800 | 4.464 | 26.401,44 |
| 20/7/2007 | 5,8980 | 1,69% | 5,7820 | 5,9520 | 5,7820 | 4.852 | 28.447,26 |
| 19/7/2007 | 5,8000 | 2,04% | 5,7640 | 5,9520 | 5,7110 | 7.742 | 44.854,90 |
| 18/7/2007 | 5,6840 | -1,08% | 5,7110 | 5,7820 | 5,6300 | 2.903 | 16.584,32 |
| 17/7/2007 | 5,7460 | -0,62% | 5,7290 | 5,8450 | 5,6300 | 7.700 | 44.068,50 |
| 16/7/2007 | 5,7820 | 0,31% | 5,7640 | 5,7820 | 5,7640 | 1.368 | 7.894,00 |
| 13/7/2007 | 5,7640 | -1,67% | 5,8360 | 5,8620 | 5,6660 | 7.275 | 42.360,16 |
| 12/7/2007 | 5,8620 | 5,97% | 5,8180 | 5,8620 | 5,6660 | 2.769 | 15.869,04 |
| 11/7/2007 | 5,5320 | -2,36% | 5,9520 | 5,9520 | 5,5140 | 1.414 | 7.863,04 |
| 10/7/2007 | 5,6660 | 1,60% | 5,7820 | 5,8000 | 5,6300 | 4.823 | 27.243,10 |
| 09/7/2007 | 5,5770 | -4,86% | 5,9340 | 6,0860 | 5,5770 | 1.404 | 8.352,40 |
| 06/7/2007 | 5,8620 | 3,79% | 5,7460 | 5,9790 | 5,7460 | 26.672 | 156.308,30 |
| 05/7/2007 | 5,6480 | 0,00% | 5,6300 | 5,7110 | 5,5770 | 7.631 | 42.934,08 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|