| 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
ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)
0,5100 €
0,0000 (0,00%)
- Άνοιγμα 0,5100
- Υψηλό 0,5100
- Χαμηλό 0,5100
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 2,3200 | 2,20% | 2,2000 | 2,3200 | 2,2000 | 450 | ,00 |
| 17/9/2008 | 2,2700 | 0,00% | 2,3400 | 2,3400 | 2,2400 | 2.570 | ,00 |
| 16/9/2008 | 2,2700 | -3,81% | 2,3000 | 2,3600 | 2,2400 | 6.183 | ,00 |
| 15/9/2008 | 2,3600 | -4,84% | 2,4800 | 2,4800 | 2,3500 | 2.536 | ,00 |
| 12/9/2008 | 2,4800 | 0,81% | 2,4900 | 2,4900 | 2,4500 | 2.700 | ,00 |
| 11/9/2008 | 2,4600 | -1,60% | 2,5000 | 2,5000 | 2,4100 | 1.686 | ,00 |
| 10/9/2008 | 2,5000 | 0,81% | 2,4800 | 2,5000 | 2,4100 | 1.260 | ,00 |
| 09/9/2008 | 2,4800 | 0,40% | 2,5000 | 2,5000 | 2,4800 | 2.300 | ,00 |
| 08/9/2008 | 2,4700 | 0,41% | 2,5000 | 2,5000 | 2,4400 | 1.910 | ,00 |
| 05/9/2008 | 2,4600 | -1,20% | 2,4600 | 2,4600 | 2,4100 | 2.500 | ,00 |
| 04/9/2008 | 2,4900 | -0,40% | 2,5000 | 2,5000 | 2,4400 | 2.100 | ,00 |
| 03/9/2008 | 2,5000 | 0,40% | 2,4500 | 2,5000 | 2,4500 | 1.460 | ,00 |
| 02/9/2008 | 2,4900 | -1,58% | 2,5100 | 2,5300 | 2,4800 | 1.945 | ,00 |
| 01/9/2008 | 2,5300 | 3,27% | 2,5500 | 2,5500 | 2,4800 | 800 | ,00 |
| 29/8/2008 | 2,4500 | 0,00% | 2,4800 | 2,4800 | 2,4500 | 3.300 | ,00 |
| 28/8/2008 | 2,4500 | -0,41% | 2,5000 | 2,5000 | 2,4000 | 2.690 | ,00 |
| 27/8/2008 | 2,4600 | -1,60% | 2,5000 | 2,5000 | 2,4400 | 2.510 | ,00 |
| 26/8/2008 | 2,5000 | -1,96% | 2,5000 | 2,5100 | 2,4800 | 2.197 | ,00 |
| 25/8/2008 | 2,5500 | 4,94% | 2,5000 | 2,6000 | 2,5000 | 4.203 | ,00 |
| 22/8/2008 | 2,4300 | 0,83% | 2,4100 | 2,4300 | 2,4100 | 925 | ,00 |
| 21/8/2008 | 2,4100 | -1,63% | 2,4500 | 2,4500 | 2,4100 | 970 | ,00 |
| 20/8/2008 | 2,4500 | -0,41% | 2,4600 | 2,4600 | 2,4000 | 2.000 | ,00 |
| 19/8/2008 | 2,4600 | 0,00% | 2,4900 | 2,4900 | 2,4600 | 300 | ,00 |
| 18/8/2008 | 2,4600 | -0,81% | 2,4800 | 2,4800 | 2,4200 | 2.020 | ,00 |
| 14/8/2008 | 2,4800 | 0,40% | 2,4800 | 2,4900 | 2,4300 | 667 | ,00 |
| 13/8/2008 | 2,4700 | -0,80% | 2,4600 | 2,4700 | 2,3600 | 390 | ,00 |
| 12/8/2008 | 2,4900 | 0,81% | 2,4900 | 2,4900 | 2,4700 | 330 | ,00 |
| 11/8/2008 | 2,4700 | 0,00% | 2,5400 | 2,5400 | 2,4200 | 2.980 | ,00 |
| 08/8/2008 | 2,4700 | -1,20% | 2,4900 | 2,4900 | 2,4600 | 704 | ,00 |
| 07/8/2008 | 2,5000 | 1,21% | 2,4800 | 2,5000 | 2,4200 | 700 | ,00 |
| 06/8/2008 | 2,4700 | -0,80% | 2,5000 | 2,5000 | 2,4600 | 2.032 | ,00 |
| 05/8/2008 | 2,4900 | 0,00% | 2,4900 | 2,5000 | 2,4800 | 1.450 | ,00 |
| 04/8/2008 | 2,4900 | 1,63% | 2,4500 | 2,5000 | 2,4500 | 1.580 | ,00 |
| 01/8/2008 | 2,4500 | 2,94% | 2,4400 | 2,5100 | 2,4400 | 7.100 | ,00 |
| 31/7/2008 | 2,3800 | 1,71% | 2,3800 | 2,3800 | 2,3800 | 300 | ,00 |
| 30/7/2008 | 2,3400 | -0,85% | 2,3800 | 2,3800 | 2,3000 | 1.780 | ,00 |
| 29/7/2008 | 2,3600 | 0,00% | 2,3200 | 2,4000 | 2,3200 | 3.570 | ,00 |
| 28/7/2008 | 2,3600 | 3,06% | 2,3600 | 2,3600 | 2,2400 | 3.803 | ,00 |
| 25/7/2008 | 2,2900 | 0,44% | 2,2600 | 2,3100 | 2,2000 | 278.848 | ,00 |
| 24/7/2008 | 2,2800 | -0,87% | 2,3400 | 2,3400 | 2,2800 | 1.250 | ,00 |
| 23/7/2008 | 2,3000 | -0,43% | 2,3500 | 2,3500 | 2,3000 | 6.700 | ,00 |
| 22/7/2008 | 2,3100 | -2,94% | 2,4000 | 2,4000 | 2,2200 | 3.013 | ,00 |
| 21/7/2008 | 2,3800 | 0,85% | 2,3900 | 2,3900 | 2,3200 | 843 | ,00 |
| 18/7/2008 | 2,3600 | 2,61% | 2,3000 | 2,3600 | 2,3000 | 590 | ,00 |
| 17/7/2008 | 2,3000 | 2,22% | 2,2500 | 2,3300 | 2,2400 | 6.933 | ,00 |
| 16/7/2008 | 2,2500 | -2,17% | 2,3000 | 2,3600 | 2,2000 | 2.830 | ,00 |
| 15/7/2008 | 2,3000 | -4,17% | 2,2800 | 2,4000 | 2,2800 | 3.799 | ,00 |
| 14/7/2008 | 2,4000 | -3,61% | 2,5200 | 2,5200 | 2,4000 | 2.579 | ,00 |
| 11/7/2008 | 2,4900 | -0,40% | 2,5000 | 2,5000 | 2,4000 | 3.343 | ,00 |
| 10/7/2008 | 2,5000 | 0,00% | 2,4900 | 2,5000 | 2,4700 | 540 | ,00 |
| 09/7/2008 | 2,5000 | 2,46% | 2,5000 | 2,6000 | 2,4400 | 5.510 | ,00 |
| 08/7/2008 | 2,4400 | -1,21% | 2,5000 | 2,5000 | 2,4400 | 646 | ,00 |
| 07/7/2008 | 2,4700 | 0,00% | 2,6000 | 2,6000 | 2,4000 | 2.540 | ,00 |
| 04/7/2008 | 2,4700 | 1,23% | 2,5000 | 2,5300 | 2,4100 | 5.945 | ,00 |
| 03/7/2008 | 2,4400 | 0,00% | 2,3700 | 2,4400 | 2,3700 | 1.814 | ,00 |
| 02/7/2008 | 2,4400 | -2,01% | 2,4400 | 2,5000 | 2,3800 | 2.632 | ,00 |
| 01/7/2008 | 2,4900 | -4,60% | 2,5100 | 2,5800 | 2,3700 | 3.885 | ,00 |
| 30/6/2008 | 2,6100 | 1,16% | 2,5600 | 2,6600 | 2,5200 | 1.710 | ,00 |
| 27/6/2008 | 2,5800 | -0,39% | 2,4900 | 2,6000 | 2,4500 | 2.490 | ,00 |
| 26/6/2008 | 2,5900 | -2,26% | 2,6500 | 2,6500 | 2,5300 | 14.650 | ,00 |
| 25/6/2008 | 2,6500 | 0,38% | 2,6700 | 2,7200 | 2,6500 | 2.085 | ,00 |
| 24/6/2008 | 2,6400 | -1,49% | 2,8400 | 2,8400 | 2,5200 | 4.222 | ,00 |
| 23/6/2008 | 2,6800 | -2,55% | 2,7200 | 2,7200 | 2,6500 | 1.725 | ,00 |
| 20/6/2008 | 2,7500 | -0,72% | 2,8000 | 2,8000 | 2,6800 | 2.970 | ,00 |
| 19/6/2008 | 2,7700 | 0,73% | 2,7800 | 2,7900 | 2,7200 | 547 | ,00 |
| 18/6/2008 | 2,7500 | 0,00% | 2,7200 | 2,7500 | 2,6600 | 1.740 | ,00 |
| 17/6/2008 | 2,7500 | 0,00% | 2,8000 | 2,8000 | 2,6300 | 4.331 | ,00 |
| 13/6/2008 | 2,7500 | -0,36% | 2,7500 | 2,8000 | 2,7100 | 2.300 | ,00 |
| 12/6/2008 | 2,7600 | 1,47% | 2,7800 | 2,7800 | 2,6800 | 1.750 | ,00 |
| 11/6/2008 | 2,7200 | -1,45% | 2,8400 | 2,8400 | 2,6800 | 4.281 | ,00 |
| 10/6/2008 | 2,7600 | -2,47% | 2,8000 | 2,8600 | 2,7500 | 2.376 | ,00 |
| 09/6/2008 | 2,8300 | 0,35% | 2,8200 | 2,8500 | 2,7800 | 1.023 | ,00 |
| 06/6/2008 | 2,8200 | 0,00% | 2,8500 | 2,8600 | 2,7600 | 3.638 | ,00 |
| 05/6/2008 | 2,8200 | -0,35% | 2,8800 | 2,8800 | 2,8000 | 1.920 | ,00 |
| 04/6/2008 | 2,8300 | -2,41% | 2,8700 | 2,8700 | 2,6800 | 6.408 | ,00 |
| 03/6/2008 | 2,9000 | -0,68% | 2,9200 | 2,9200 | 2,8400 | 2.850 | ,00 |
| 02/6/2008 | 2,9200 | 3,18% | 2,8600 | 2,9700 | 2,8100 | 14.572 | ,00 |
| 30/5/2008 | 2,8300 | -1,05% | 2,9900 | 2,9900 | 2,7700 | 7.425 | ,00 |
| 29/5/2008 | 2,8600 | -0,69% | 2,8800 | 2,9000 | 2,8000 | 2.700 | ,00 |
| 28/5/2008 | 2,8800 | 0,35% | 2,9600 | 2,9600 | 2,8400 | 7.350 | ,00 |
| 27/5/2008 | 2,8700 | 0,35% | 2,8600 | 2,8900 | 2,5800 | 13.100 | ,00 |
| 26/5/2008 | 2,8600 | 3,25% | 2,8500 | 2,8600 | 2,7300 | 18.474 | ,00 |
| 23/5/2008 | 2,7700 | 5,32% | 2,6300 | 2,8000 | 2,6300 | 14.681 | ,00 |
| 22/5/2008 | 2,6300 | 3,54% | 2,5100 | 2,6300 | 2,5000 | 13.831 | ,00 |
| 21/5/2008 | 2,5400 | -0,78% | 2,5200 | 2,5700 | 2,4800 | 1.055 | ,00 |
| 20/5/2008 | 2,5600 | 0,39% | 2,5700 | 2,5700 | 2,4600 | 1.060 | ,00 |
| 19/5/2008 | 2,5500 | 1,19% | 2,5600 | 2,5600 | 2,5000 | 650 | ,00 |
| 16/5/2008 | 2,5200 | 4,56% | 2,5000 | 2,5500 | 2,4300 | 1.096 | ,00 |
| 15/5/2008 | 2,4100 | -1,63% | 2,4200 | 2,4600 | 2,4000 | 2.250 | ,00 |
| 14/5/2008 | 2,4500 | 0,00% | 2,4600 | 2,4600 | 2,4100 | 1.450 | ,00 |
| 13/5/2008 | 2,4500 | 0,82% | 2,4500 | 2,4500 | 2,4000 | 1.500 | ,00 |
| 12/5/2008 | 2,4300 | -0,41% | 2,4600 | 2,4800 | 2,4200 | 4.320 | ,00 |
| 09/5/2008 | 2,4400 | 0,83% | 2,4000 | 2,4400 | 2,4000 | 1.165 | ,00 |
| 08/5/2008 | 2,4200 | 0,83% | 2,4400 | 2,4400 | 2,3300 | 2.000 | ,00 |
| 07/5/2008 | 2,4000 | 0,00% | 2,4500 | 2,4600 | 2,3900 | 1.260 | ,00 |
| 06/5/2008 | 2,4000 | -1,64% | 2,4000 | 2,4400 | 2,3600 | 2.020 | ,00 |
| 05/5/2008 | 2,4400 | 1,67% | 2,4200 | 2,4400 | 2,4100 | 1.825 | ,00 |
| 02/5/2008 | 2,4000 | 0,42% | 2,4200 | 2,4200 | 2,3600 | 2.740 | ,00 |
| 30/4/2008 | 2,3900 | -0,42% | 2,3900 | 2,4000 | 2,3900 | 910 | ,00 |
| 29/4/2008 | 2,4000 | 0,42% | 2,3900 | 2,4100 | 2,3700 | 1.080 | ,00 |
| 24/4/2008 | 2,3900 | 2,14% | 2,3200 | 2,3900 | 2,3200 | 475 | ,00 |
| 23/4/2008 | 2,3400 | -2,09% | 2,3400 | 2,4000 | 2,3400 | 3.080 | ,00 |
| 22/4/2008 | 2,3900 | 2,14% | 2,3900 | 2,3900 | 2,3400 | 693 | ,00 |
| 21/4/2008 | 2,3400 | 1,74% | 2,3700 | 2,3700 | 2,2900 | 2.510 | ,00 |
| 18/4/2008 | 2,3000 | 0,00% | 2,3900 | 2,3900 | 2,1800 | 18.036 | ,00 |
| 17/4/2008 | 2,3000 | -0,86% | 2,3900 | 2,3900 | 2,2900 | 2.120 | ,00 |
| 16/4/2008 | 2,3200 | 3,11% | 2,3100 | 2,3200 | 2,2800 | 1.005 | ,00 |
| 15/4/2008 | 2,2500 | -5,06% | 2,4000 | 2,4000 | 2,2400 | 12.180 | ,00 |
| 14/4/2008 | 2,3700 | -0,42% | 2,3500 | 2,4200 | 2,3000 | 2.152 | ,00 |
| 11/4/2008 | 2,3800 | -0,42% | 2,4200 | 2,4200 | 2,3400 | 1.050 | ,00 |
| 10/4/2008 | 2,3900 | 2,14% | 2,3300 | 2,4300 | 2,3300 | 1.314 | ,00 |
| 09/4/2008 | 2,3400 | -0,85% | 2,3900 | 2,3900 | 2,2700 | 12.450 | ,00 |
| 08/4/2008 | 2,3600 | -1,67% | 2,4500 | 2,4500 | 2,3500 | 2.850 | ,00 |
| 07/4/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 510 | ,00 |
| 04/4/2008 | 2,4000 | 1,69% | 2,3900 | 2,4000 | 2,3500 | 2.075 | ,00 |
| 03/4/2008 | 2,3600 | -0,42% | 2,3600 | 2,3700 | 2,3200 | 3.685 | ,00 |
| 02/4/2008 | 2,3700 | -0,42% | 2,3900 | 2,3900 | 2,3300 | 3.440 | ,00 |
| 01/4/2008 | 2,3800 | 1,71% | 2,2700 | 2,4000 | 2,2700 | 4.540 | ,00 |
| 31/3/2008 | 2,3400 | -1,68% | 2,3000 | 2,5900 | 2,2700 | 16.930 | ,00 |
| 28/3/2008 | 2,3800 | -0,42% | 2,3100 | 2,4000 | 2,3000 | 5.888 | ,00 |
| 27/3/2008 | 2,3900 | 0,42% | 2,4000 | 2,4600 | 2,3300 | 3.255 | ,00 |
| 26/3/2008 | 2,3800 | 2,15% | 2,4200 | 2,4500 | 2,3400 | 4.159 | ,00 |
| 20/3/2008 | 2,3300 | -0,85% | 2,4000 | 2,4000 | 2,2600 | 4.226 | ,00 |
| 19/3/2008 | 2,3500 | 3,07% | 2,3600 | 2,3600 | 2,2700 | 1.094 | ,00 |
| 18/3/2008 | 2,2800 | 5,07% | 2,2700 | 2,2900 | 2,2000 | 2.354 | ,00 |
| 17/3/2008 | 2,1700 | -6,47% | 2,3700 | 2,3700 | 2,0900 | 15.758 | ,00 |
| 14/3/2008 | 2,3200 | 2,20% | 2,2700 | 2,3200 | 2,2100 | 3.034 | ,00 |
| 13/3/2008 | 2,2700 | -6,97% | 2,3300 | 2,4200 | 2,2400 | 11.360 | ,00 |
| 12/3/2008 | 2,4400 | -2,40% | 2,6700 | 2,6700 | 2,3800 | 5.050 | ,00 |
| 11/3/2008 | 2,5000 | -1,96% | 2,4000 | 2,5000 | 2,4000 | 4.490 | ,00 |
| 07/3/2008 | 2,5500 | 2,00% | 2,4000 | 2,5500 | 2,3800 | 4.150 | ,00 |
| 06/3/2008 | 2,5000 | 1,63% | 2,4000 | 2,5400 | 2,4000 | 1.190 | ,00 |
| 03/3/2008 | 2,4600 | 3,36% | 2,3400 | 2,4600 | 2,3400 | 1.300 | ,00 |
| 29/2/2008 | 2,3800 | -2,86% | 2,4200 | 2,4800 | 2,3500 | 3.500 | ,00 |
| 28/2/2008 | 2,4500 | -1,21% | 2,4500 | 2,6100 | 2,3600 | 2.308 | ,00 |
| 27/2/2008 | 2,4800 | -2,75% | 2,5700 | 2,5800 | 2,4800 | 1.700 | ,00 |
| 26/2/2008 | 2,5500 | -0,78% | 2,5800 | 2,5900 | 2,5200 | 2.711 | ,00 |
| 25/2/2008 | 2,5700 | 1,18% | 2,5800 | 2,5800 | 2,5100 | 1.400 | ,00 |
| 22/2/2008 | 2,5400 | 1,20% | 2,4400 | 2,5400 | 2,4400 | 2.289 | ,00 |
| 21/2/2008 | 2,5100 | 2,87% | 2,5400 | 2,5400 | 2,5000 | 2.100 | ,00 |
| 20/2/2008 | 2,4400 | -0,41% | 2,4700 | 2,4700 | 2,4200 | 1.021 | ,00 |
| 19/2/2008 | 2,4500 | 2,51% | 2,4800 | 2,4800 | 2,3700 | 3.650 | ,00 |
| 18/2/2008 | 2,3900 | 2,14% | 2,3500 | 2,3900 | 2,3500 | 830 | ,00 |
| 15/2/2008 | 2,3400 | -2,09% | 2,3100 | 2,3600 | 2,3000 | 2.056 | ,00 |
| 14/2/2008 | 2,3900 | 1,70% | 2,3800 | 2,4000 | 2,3200 | 2.147 | ,00 |
| 13/2/2008 | 2,3500 | 0,00% | 2,3200 | 2,3500 | 2,3000 | 5.305 | ,00 |
| 12/2/2008 | 2,3500 | 1,29% | 2,3500 | 2,3500 | 2,3000 | 3.070 | ,00 |
| 11/2/2008 | 2,3200 | -2,93% | 2,4600 | 2,4600 | 2,3200 | 2.150 | ,00 |
| 08/2/2008 | 2,3900 | 0,00% | 2,3800 | 2,4200 | 2,3200 | 2.010 | ,00 |
| 07/2/2008 | 2,3900 | 1,27% | 2,4000 | 2,4000 | 2,3000 | 2.698 | ,00 |
| 06/2/2008 | 2,3600 | -1,26% | 2,3300 | 2,3800 | 2,3300 | 2.784 | ,00 |
| 05/2/2008 | 2,3900 | -2,05% | 2,3500 | 2,4200 | 2,3400 | 1.400 | ,00 |
| 04/2/2008 | 2,4400 | 2,09% | 2,4400 | 2,4400 | 2,3300 | 1.575 | ,00 |
| 01/2/2008 | 2,3900 | 3,02% | 2,3000 | 2,3900 | 2,2800 | 3.850 | ,00 |
| 31/1/2008 | 2,3200 | -4,53% | 2,4300 | 2,4600 | 2,2800 | 3.340 | ,00 |
| 30/1/2008 | 2,4300 | 3,85% | 2,3800 | 2,4300 | 2,2800 | 2.700 | ,00 |
| 29/1/2008 | 2,3400 | 1,30% | 2,3200 | 2,3600 | 2,3000 | 7.625 | ,00 |
| 28/1/2008 | 2,3100 | -3,75% | 2,2900 | 2,3200 | 2,2600 | 4.140 | ,00 |
| 25/1/2008 | 2,4000 | 0,00% | 2,4400 | 2,4400 | 2,3700 | 2.950 | ,00 |
| 24/1/2008 | 2,4000 | 8,60% | 2,2400 | 2,4000 | 2,2400 | 4.625 | ,00 |
| 23/1/2008 | 2,2100 | -1,34% | 2,2600 | 2,2800 | 2,1000 | 20.200 | ,00 |
| 22/1/2008 | 2,2400 | -2,61% | 2,2700 | 2,3600 | 2,1800 | 16.063 | ,00 |
| 21/1/2008 | 2,3000 | -5,74% | 2,4500 | 2,4500 | 2,2000 | 9.794 | ,00 |
| 18/1/2008 | 2,4400 | 0,83% | 2,5000 | 2,5000 | 2,4000 | 6.215 | ,00 |
| 17/1/2008 | 2,4200 | 2,54% | 2,4500 | 2,4900 | 2,3300 | 4.410 | ,00 |
| 16/1/2008 | 2,3600 | -7,09% | 2,3500 | 2,5200 | 2,3100 | 21.204 | ,00 |
| 15/1/2008 | 2,5400 | 1,60% | 2,5000 | 2,6200 | 2,5000 | 5.351 | ,00 |
| 14/1/2008 | 2,5000 | -1,57% | 2,4800 | 2,6000 | 2,4500 | 16.169 | ,00 |
| 11/1/2008 | 2,5400 | -1,93% | 2,6400 | 2,6400 | 2,5300 | 2.310 | ,00 |
| 10/1/2008 | 2,5900 | -5,47% | 2,7500 | 2,8000 | 2,5400 | 10.061 | ,00 |
| 09/1/2008 | 2,7400 | 0,74% | 2,8000 | 2,8000 | 2,6400 | 1.934 | ,00 |
| 08/1/2008 | 2,7200 | -1,09% | 2,8200 | 2,8200 | 2,6500 | 4.530 | ,00 |
| 07/1/2008 | 2,7500 | -1,79% | 2,8500 | 2,8500 | 2,7400 | 2.102 | ,00 |
| 04/1/2008 | 2,8000 | -0,71% | 2,8400 | 2,8400 | 2,7100 | 11.697 | ,00 |
| 03/1/2008 | 2,8200 | -0,70% | 2,8200 | 2,8200 | 2,7600 | 880 | ,00 |
| 02/1/2008 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 190 | ,00 |
| 31/12/2007 | 2,8400 | 0,71% | 2,8200 | 2,8400 | 2,8200 | 790 | 2.235,20 |
| 28/12/2007 | 2,8200 | 0,00% | 2,8100 | 2,8200 | 2,8100 | 530 | 1.490,28 |
| 27/12/2007 | 2,8200 | 0,00% | 2,8000 | 2,8200 | 2,8000 | 3.300 | 9.240,56 |
| 24/12/2007 | 2,8200 | 0,71% | 2,8000 | 2,8200 | 2,8000 | 180 | 506,20 |
| 21/12/2007 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 500 | 1.400,00 |
| 20/12/2007 | 2,8000 | 0,72% | 2,8200 | 2,8200 | 2,7800 | 350 | 980,30 |
| 19/12/2007 | 2,7800 | 1,46% | 2,7400 | 2,7800 | 2,7100 | 1.360 | 3.732,10 |
| 18/12/2007 | 2,7400 | -2,14% | 2,7900 | 2,8000 | 2,7100 | 3.158 | 8.685,92 |
| 17/12/2007 | 2,8000 | -0,36% | 2,8100 | 2,8100 | 2,7100 | 830 | 2.283,00 |
| 14/12/2007 | 2,8100 | 1,08% | 2,7400 | 2,8300 | 2,7300 | 1.170 | 3.257,00 |
| 13/12/2007 | 2,7800 | -0,36% | 2,8000 | 2,8000 | 2,7800 | 870 | 2.424,00 |
| 12/12/2007 | 2,7900 | 2,20% | 2,7000 | 2,7900 | 2,6800 | 3.075 | 8.294,35 |
| 11/12/2007 | 2,7300 | -2,50% | 2,8500 | 2,8500 | 2,7300 | 3.295 | 9.099,32 |
| 10/12/2007 | 2,8000 | 0,00% | 2,8000 | 2,8400 | 2,7100 | 2.340 | 6.469,70 |
| 07/12/2007 | 2,8000 | -0,71% | 2,8400 | 2,8400 | 2,7800 | 1.280 | 3.590,40 |
| 06/12/2007 | 2,8200 | -2,08% | 2,8800 | 2,8800 | 2,7300 | 10.171 | 28.387,47 |
| 05/12/2007 | 2,8800 | 0,00% | 2,8400 | 2,8800 | 2,7800 | 2.310 | 6.538,35 |
| 04/12/2007 | 2,8800 | -1,37% | 2,9200 | 2,9500 | 2,8000 | 2.067 | 5.952,78 |
| 03/12/2007 | 2,9200 | 1,04% | 2,9500 | 2,9500 | 2,9200 | 1.190 | 3.490,20 |
| 30/11/2007 | 2,8900 | 1,76% | 2,8600 | 2,8900 | 2,8000 | 4.045 | 11.588,70 |
| 29/11/2007 | 2,8400 | 2,53% | 2,9200 | 2,9200 | 2,7900 | 1.400 | 3.985,60 |
| 28/11/2007 | 2,7700 | 0,73% | 2,8800 | 2,8800 | 2,7600 | 4.312 | 12.033,71 |
| 27/11/2007 | 2,7500 | -1,08% | 2,7800 | 2,7800 | 2,6700 | 4.409 | 12.069,96 |
| 26/11/2007 | 2,7800 | 2,96% | 2,7000 | 2,9200 | 2,7000 | 3.035 | 837.335,00 |
| 23/11/2007 | 2,7000 | 3,85% | 2,7400 | 2,7400 | 2,7000 | 4.550 | 12.377,00 |
| 22/11/2007 | 2,6000 | -1,52% | 2,6400 | 2,6700 | 2,5600 | 2.809 | 7.373,60 |
| 21/11/2007 | 2,6400 | -3,65% | 2,8400 | 2,8400 | 2,6000 | 6.821 | 18.229,40 |
| 20/11/2007 | 2,7400 | -3,52% | 2,8400 | 2,9000 | 2,7100 | 7.680 | 2.119.129,00 |
| 19/11/2007 | 2,8400 | -3,73% | 3,0000 | 3,0000 | 2,7500 | 4.292 | 12.300,78 |
| 16/11/2007 | 2,9500 | 0,68% | 2,9600 | 2,9600 | 2,9300 | 3.340 | 9.815,70 |
| 15/11/2007 | 2,9300 | -1,35% | 2,9500 | 2,9800 | 2,9000 | 5.640 | 16.608,79 |
| 14/11/2007 | 2,9700 | 5,69% | 2,9000 | 2,9900 | 2,8600 | 10.799 | 31.569,61 |
| 13/11/2007 | 2,8100 | -3,77% | 2,9200 | 2,9200 | 2,7500 | 24.500 | 6.855.513,00 |
| 12/11/2007 | 2,9200 | -3,95% | 3,0000 | 3,0400 | 2,8900 | 10.030 | 29.619,80 |
| 09/11/2007 | 3,0400 | 0,66% | 3,0800 | 3,0800 | 3,0000 | 11.680 | 35.107,00 |
| 08/11/2007 | 3,0200 | -0,66% | 3,0000 | 3,0600 | 2,9500 | 10.240 | 30.659,00 |
| 07/11/2007 | 3,0400 | -1,30% | 3,1400 | 3,1400 | 3,0000 | 10.832 | 32.852,68 |
| 06/11/2007 | 3,0800 | -1,28% | 3,1400 | 3,2000 | 3,0800 | 15.480 | 48.015,26 |
| 05/11/2007 | 3,1200 | -2,50% | 3,2200 | 3,2200 | 3,0800 | 4.760 | 14.866,60 |
| 02/11/2007 | 3,2000 | 1,27% | 3,1000 | 3,2200 | 3,0800 | 7.212 | 22.732,00 |
| 01/11/2007 | 3,1600 | -3,66% | 3,3400 | 3,3400 | 3,1000 | 14.181 | 45.091,00 |
| 31/10/2007 | 3,2800 | -0,61% | 3,3200 | 3,3200 | 3,2400 | 4.400 | 14.439,90 |
| 30/10/2007 | 3,3000 | -1,79% | 3,4000 | 3,4000 | 3,2600 | 4.406 | 14.548,00 |
| 29/10/2007 | 3,3600 | 1,20% | 3,3800 | 3,3800 | 3,3400 | 1.160 | 3.901,00 |
| 26/10/2007 | 3,3200 | 1,84% | 3,3400 | 3,3400 | 3,2400 | 1.660 | 5.508,40 |
| 25/10/2007 | 3,2600 | 0,00% | 3,2400 | 3,4000 | 3,2200 | 16.680 | 54.356,30 |
| 24/10/2007 | 3,2600 | -2,40% | 3,4600 | 3,4600 | 3,2400 | 10.875 | 35.040,00 |
| 23/10/2007 | 3,3400 | 0,00% | 3,4800 | 3,6000 | 3,3200 | 23.020 | 78.357,00 |
| 22/10/2007 | 3,3400 | -4,57% | 3,4200 | 3,4600 | 3,3200 | 18.800 | 63.577,00 |
| 19/10/2007 | 3,5000 | 1,74% | 3,4400 | 3,5000 | 3,4400 | 1.255 | 4.372,40 |
| 18/10/2007 | 3,4400 | -0,58% | 3,5400 | 3,5600 | 3,3600 | 6.635 | 23.305,00 |
| 17/10/2007 | 3,4600 | 0,58% | 3,3600 | 3,5000 | 3,3400 | 9.740 | 33.130,00 |
| 16/10/2007 | 3,4400 | -1,15% | 3,4800 | 3,5200 | 3,3200 | 3.411 | 11.591,00 |
| 15/10/2007 | 3,4800 | -0,57% | 3,5000 | 3,6000 | 3,4200 | 6.015 | 21.134,10 |
| 12/10/2007 | 3,5000 | 0,00% | 3,5000 | 3,5600 | 3,4600 | 5.142 | 18.012,12 |
| 11/10/2007 | 3,5000 | 0,57% | 3,4600 | 3,5400 | 3,4200 | 6.145 | 21.380,00 |
| 10/10/2007 | 3,4800 | -1,14% | 3,5600 | 3,5800 | 3,4200 | 4.830 | 16.874,00 |
| 09/10/2007 | 3,5200 | -3,30% | 3,5800 | 3,6600 | 3,4800 | 14.210 | 50.191,00 |
| 08/10/2007 | 3,6400 | -1,62% | 3,7000 | 3,7000 | 3,6000 | 6.445 | 23.713,00 |
| 05/10/2007 | 3,7000 | 2,21% | 3,6000 | 3,7200 | 3,6000 | 13.610 | 49.877,08 |
| 04/10/2007 | 3,6200 | 0,56% | 3,6000 | 3,6800 | 3,4800 | 12.043 | 43.551,00 |
| 03/10/2007 | 3,6000 | -2,17% | 3,6400 | 3,6600 | 3,5400 | 5.252 | 18.842,44 |
| 02/10/2007 | 3,6800 | 1,66% | 3,7200 | 3,7200 | 3,6000 | 12.926 | 46.983,00 |
| 01/10/2007 | 3,6200 | 4,62% | 3,5000 | 3,6400 | 3,4000 | 15.803 | 56.150,40 |
| 28/9/2007 | 3,4600 | -0,57% | 3,3800 | 3,5600 | 3,3800 | 3.954 | 13.670,20 |
| 27/9/2007 | 3,4800 | 0,00% | 3,4600 | 3,5600 | 3,4400 | 8.858 | 30.836,04 |
| 26/9/2007 | 3,4800 | 2,35% | 3,4400 | 3,4800 | 3,3600 | 8.074 | 27.788,88 |
| 25/9/2007 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3600 | 5.844 | 19.749,40 |
| 24/9/2007 | 3,4000 | 1,19% | 3,3800 | 3,4400 | 3,3600 | 13.760 | 46.042,60 |
| 21/9/2007 | 3,3600 | 0,60% | 3,3400 | 3,3800 | 3,3000 | 10.796 | 35.863,22 |
| 20/9/2007 | 3,3400 | 1,21% | 3,3000 | 3,4000 | 3,3000 | 2.225 | 7.357,00 |
| 19/9/2007 | 3,3000 | 1,85% | 3,3600 | 3,3600 | 3,2400 | 6.746 | 20.435,90 |
| 18/9/2007 | 3,2400 | -1,82% | 3,2600 | 3,2600 | 3,2000 | 2.551 | 8.260,30 |
| 17/9/2007 | 3,3000 | 1,85% | 3,2200 | 3,3200 | 3,1800 | 2.854 | 9.158,00 |
| 14/9/2007 | 3,2400 | -0,61% | 3,2600 | 3,2600 | 3,1800 | 5.697 | 18.300,94 |
| 13/9/2007 | 3,2600 | -0,61% | 3,2800 | 3,2800 | 3,1800 | 4.000 | 12.911,00 |
| 12/9/2007 | 3,2800 | -0,61% | 3,2800 | 3,3600 | 3,2800 | 3.622 | 11.908,60 |
| 11/9/2007 | 3,3000 | 0,61% | 3,3400 | 3,3400 | 3,2200 | 4.414 | 14.434,00 |
| 10/9/2007 | 3,2800 | 0,61% | 3,2800 | 3,3400 | 3,2200 | 1.630 | 5.309,40 |
| 07/9/2007 | 3,2600 | -1,21% | 3,4400 | 3,4400 | 3,2600 | 2.430 | 8.024,20 |
| 06/9/2007 | 3,3000 | 0,61% | 3,3800 | 3,5000 | 3,2400 | 2.993 | 9.896,48 |
| 05/9/2007 | 3,2800 | -0,61% | 3,2600 | 3,4000 | 3,2400 | 6.969 | 22.855,00 |
| 04/9/2007 | 3,3000 | -2,37% | 3,4200 | 3,4200 | 3,2800 | 6.870 | 21.510,00 |
| 03/9/2007 | 3,3800 | 1,81% | 3,4200 | 3,4200 | 3,3200 | 3.609 | 12.071,00 |
| 31/8/2007 | 3,3200 | -1,19% | 3,4200 | 3,4200 | 3,2400 | 6.660 | 22.020,20 |
| 30/8/2007 | 3,3600 | 0,00% | 3,4400 | 3,4800 | 3,3000 | 4.546 | 15.177,34 |
| 29/8/2007 | 3,3600 | -1,75% | 3,3000 | 3,3600 | 3,3000 | 3.670 | 12.219,52 |
| 28/8/2007 | 3,4200 | -0,58% | 3,4400 | 3,4400 | 3,3600 | 1.490 | 5.044,20 |
| 27/8/2007 | 3,4400 | -2,27% | 3,5000 | 3,5200 | 3,3400 | 7.606 | 26.355,60 |
| 24/8/2007 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,4400 | 2.180 | 7.595,60 |
| 23/8/2007 | 3,5000 | -2,78% | 3,6200 | 3,6200 | 3,4400 | 14.805 | 52.399,34 |
| 22/8/2007 | 3,6000 | 2,86% | 3,5400 | 3,6200 | 3,5400 | 6.503 | 23.140,50 |
| 21/8/2007 | 3,5000 | 0,00% | 3,4000 | 3,5200 | 3,4000 | 3.300 | 11.428,00 |
| 20/8/2007 | 3,5000 | 0,00% | 3,7000 | 3,7000 | 3,4600 | 6.030 | 21.326,68 |
| 17/8/2007 | 3,5000 | 8,70% | 3,2200 | 3,5000 | 3,1600 | 10.603 | 34.550,20 |
| 16/8/2007 | 3,2200 | -6,40% | 3,2000 | 3,3200 | 3,2000 | 11.379 | 36.943,80 |
| 14/8/2007 | 3,4400 | 0,58% | 3,2400 | 3,5000 | 3,2000 | 8.075 | 27.598,00 |
| 13/8/2007 | 3,4200 | -1,72% | 3,4200 | 3,5000 | 3,3600 | 41.292 | 141.045,52 |
| 10/8/2007 | 3,4800 | 0,00% | 3,4200 | 3,5000 | 3,3000 | 36.390 | 123.835,60 |
| 09/8/2007 | 3,4800 | -4,92% | 3,7600 | 3,7600 | 3,4400 | 54.199 | 189.731,48 |
| 08/8/2007 | 3,6600 | -2,14% | 3,7400 | 3,7800 | 3,5800 | 11.486 | 42.233,54 |
| 07/8/2007 | 3,7400 | -2,60% | 4,0000 | 4,0200 | 3,7400 | 4.835 | 18.728,90 |
| 06/8/2007 | 3,8400 | -4,48% | 3,8800 | 4,0000 | 3,8200 | 14.733 | 57.174,04 |
| 03/8/2007 | 4,0200 | -2,43% | 4,1200 | 4,1200 | 3,8800 | 13.426 | 53.963,92 |
| 02/8/2007 | 4,1200 | 0,49% | 4,0600 | 4,1800 | 4,0400 | 7.210 | 28.798,40 |
| 01/8/2007 | 4,1000 | -3,76% | 4,0200 | 4,1000 | 3,9600 | 16.574 | 66.988,00 |
| 31/7/2007 | 4,2600 | 5,45% | 4,1000 | 4,2600 | 4,0800 | 7.419 | 30.448,26 |
| 30/7/2007 | 4,0400 | -1,94% | 4,1600 | 4,2000 | 3,9200 | 15.195 | 55.564,40 |
| 27/7/2007 | 4,1200 | -4,63% | 4,2000 | 4,2800 | 4,0000 | 18.412 | 75.695,20 |
| 26/7/2007 | 4,3200 | -4,85% | 4,6400 | 4,6400 | 4,2000 | 16.619 | 72.261,36 |
| 25/7/2007 | 4,5400 | -0,44% | 4,4200 | 4,6000 | 4,4200 | 13.480 | 61.243,60 |
| 24/7/2007 | 4,5600 | -2,15% | 4,6600 | 4,7200 | 4,5000 | 14.146 | 64.041,20 |
| 23/7/2007 | 4,6600 | 1,75% | 4,6800 | 4,6800 | 4,5000 | 6.599 | 30.525,24 |
| 20/7/2007 | 4,5800 | 0,88% | 4,6000 | 4,6600 | 4,4600 | 6.830 | 31.162,74 |
| 19/7/2007 | 4,5400 | -2,16% | 4,6000 | 4,6800 | 4,5400 | 8.419 | 38.642,94 |
| 18/7/2007 | 4,6400 | 0,87% | 4,5600 | 4,7000 | 4,4600 | 23.586 | 106.586,90 |
| 17/7/2007 | 4,6000 | -0,86% | 4,5400 | 4,7000 | 4,5200 | 8.800 | 40.243,00 |
| 16/7/2007 | 4,6400 | -1,69% | 4,6800 | 4,7000 | 4,5800 | 8.693 | 39.281,58 |
| 13/7/2007 | 4,7200 | 0,43% | 4,7400 | 4,8400 | 4,7200 | 10.710 | 50.873,60 |
| 12/7/2007 | 4,7000 | 3,52% | 4,6400 | 4,8000 | 4,5600 | 22.239 | 103.268,26 |
| 11/7/2007 | 4,5400 | -1,30% | 4,5000 | 4,6000 | 4,4600 | 5.664 | 25.759,86 |
| 10/7/2007 | 4,6000 | 0,00% | 4,5200 | 4,6200 | 4,5200 | 296.030 | 1.290.070,60 |
| 09/7/2007 | 4,6000 | 4,07% | 4,4000 | 4,7200 | 4,4000 | 46.452 | 214.650,24 |
| 06/7/2007 | 4,4200 | 0,00% | 4,2800 | 4,5200 | 4,2800 | 30.855 | 134.164,60 |
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.% |
|---|