| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.153 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.744 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.855 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 39.806 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,4400 €
-0,0400 (-1,15%)
- Άνοιγμα 3,3800
- Υψηλό 3,4400
- Χαμηλό 3,3600
- Όγκος 194
- Τζίρος 652 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/9/2008 | 1,9100 | -3,05% | 2,0600 | 2,0700 | 1,8700 | 128 | ,00 |
| 16/9/2008 | 1,9700 | 3,14% | 1,7700 | 1,9800 | 1,7600 | 93 | ,00 |
| 15/9/2008 | 1,9100 | -4,02% | 1,8000 | 1,9100 | 1,7900 | 436 | ,00 |
| 12/9/2008 | 1,9900 | 0,00% | 1,8400 | 2,0200 | 1,8400 | 199 | ,00 |
| 11/9/2008 | 1,9900 | 0,00% | 1,9100 | 2,0100 | 1,8700 | 1.088 | ,00 |
| 10/9/2008 | 1,9900 | -3,40% | 2,1300 | 2,1300 | 1,9000 | 1.210 | ,00 |
| 09/9/2008 | 2,0600 | -0,96% | 1,9300 | 2,0700 | 1,9300 | 29 | ,00 |
| 08/9/2008 | 2,0800 | 1,46% | 2,0800 | 2,0800 | 2,0800 | 16 | ,00 |
| 05/9/2008 | 2,0500 | 1,49% | 2,1100 | 2,1100 | 2,0500 | 3 | ,00 |
| 04/9/2008 | 2,0200 | -4,72% | 2,1200 | 2,1700 | 2,0200 | 144 | ,00 |
| 03/9/2008 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 02/9/2008 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 01/9/2008 | 2,1200 | 3,41% | 2,1200 | 2,1200 | 2,1200 | 2 | ,00 |
| 29/8/2008 | 2,0500 | -9,69% | 2,0700 | 2,2000 | 2,0500 | 3.792 | ,00 |
| 28/8/2008 | 2,2700 | -1,73% | 2,2000 | 2,2700 | 2,1700 | 120 | ,00 |
| 27/8/2008 | 2,3100 | 0,87% | 2,1800 | 2,3400 | 2,1400 | 303 | ,00 |
| 26/8/2008 | 2,2900 | 4,57% | 2,2000 | 2,3900 | 2,0500 | 2.411 | ,00 |
| 25/8/2008 | 2,1900 | 1,86% | 1,9700 | 2,1900 | 1,9700 | 98 | ,00 |
| 22/8/2008 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 21/8/2008 | 2,1500 | -1,38% | 2,1800 | 2,1800 | 2,0400 | 106 | ,00 |
| 20/8/2008 | 2,1800 | -0,46% | 2,0700 | 2,1800 | 2,0700 | 46 | ,00 |
| 19/8/2008 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 18/8/2008 | 2,1900 | -0,90% | 2,0000 | 2,1900 | 2,0000 | 59 | ,00 |
| 14/8/2008 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 13/8/2008 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 12/8/2008 | 2,2100 | 1,84% | 2,1700 | 2,2100 | 2,1700 | 29 | ,00 |
| 11/8/2008 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 08/8/2008 | 2,1700 | 1,88% | 2,1700 | 2,1800 | 1,9400 | 68 | ,00 |
| 07/8/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 06/8/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 05/8/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 04/8/2008 | 2,1300 | 7,04% | 1,9500 | 2,1300 | 1,9500 | 29 | ,00 |
| 01/8/2008 | 1,9900 | 6,42% | 2,0600 | 2,0600 | 1,9900 | 3 | ,00 |
| 31/7/2008 | 1,8700 | -7,88% | 2,1900 | 2,1900 | 1,8700 | 30 | ,00 |
| 30/7/2008 | 2,0300 | -8,14% | 2,0000 | 2,0300 | 2,0000 | 27 | ,00 |
| 29/7/2008 | 2,2100 | 0,00% | 2,2700 | 2,2700 | 2,0000 | 108 | ,00 |
| 28/7/2008 | 2,2100 | -0,90% | 2,0600 | 2,2100 | 2,0600 | 17 | ,00 |
| 25/7/2008 | 2,2300 | 2,29% | 2,2300 | 2,2300 | 2,2300 | 2 | ,00 |
| 24/7/2008 | 2,1800 | 1,87% | 1,9800 | 2,1800 | 1,9800 | 52 | ,00 |
| 23/7/2008 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 927 | ,00 |
| 22/7/2008 | 2,1400 | 0,00% | 1,9500 | 2,1400 | 1,9500 | 40 | ,00 |
| 21/7/2008 | 2,1400 | 3,38% | 1,8600 | 2,1400 | 1,8600 | 52 | ,00 |
| 18/7/2008 | 2,0700 | -2,36% | 2,0100 | 2,0700 | 2,0100 | 61 | ,00 |
| 17/7/2008 | 2,1200 | -0,93% | 2,1400 | 2,1400 | 1,9900 | 945 | ,00 |
| 16/7/2008 | 2,1400 | 0,00% | 1,9700 | 2,1400 | 1,9700 | 160 | ,00 |
| 15/7/2008 | 2,1400 | 1,90% | 1,9900 | 2,1400 | 1,8900 | 196 | ,00 |
| 14/7/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 11/7/2008 | 2,1000 | 9,95% | 1,9100 | 2,1000 | 1,9100 | 46 | ,00 |
| 10/7/2008 | 1,9100 | -6,37% | 1,9100 | 1,9100 | 1,9100 | 137 | ,00 |
| 09/7/2008 | 2,0400 | 7,37% | 1,9000 | 2,0400 | 1,9000 | 27 | ,00 |
| 08/7/2008 | 1,9000 | -1,04% | 1,9100 | 1,9100 | 1,9000 | 42 | ,00 |
| 07/7/2008 | 1,9200 | -1,03% | 1,8500 | 1,9300 | 1,8500 | 88 | ,00 |
| 04/7/2008 | 1,9400 | -1,52% | 1,9400 | 1,9400 | 1,9400 | 1 | ,00 |
| 03/7/2008 | 1,9700 | 8,84% | 1,8100 | 1,9700 | 1,6500 | 1.573 | ,00 |
| 02/7/2008 | 1,8100 | -8,12% | 1,9600 | 1,9700 | 1,8100 | 1.874 | ,00 |
| 01/7/2008 | 1,9700 | -9,63% | 1,9700 | 1,9800 | 1,9700 | 606 | ,00 |
| 30/6/2008 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 27/6/2008 | 2,1800 | 1,87% | 1,9300 | 2,1800 | 1,9300 | 46 | ,00 |
| 26/6/2008 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 25/6/2008 | 2,1400 | -5,31% | 2,2600 | 2,2600 | 2,0700 | 549 | ,00 |
| 24/6/2008 | 2,2600 | 2,73% | 2,0100 | 2,2600 | 2,0100 | 837 | ,00 |
| 23/6/2008 | 2,2000 | 0,00% | 2,0100 | 2,2000 | 2,0100 | 84 | ,00 |
| 20/6/2008 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 19/6/2008 | 2,2000 | -0,45% | 2,0200 | 2,2000 | 2,0200 | 112 | ,00 |
| 18/6/2008 | 2,2100 | -2,21% | 2,0700 | 2,2100 | 2,0700 | 588 | ,00 |
| 17/6/2008 | 2,2600 | 5,61% | 2,1400 | 2,2600 | 2,1400 | 32 | ,00 |
| 13/6/2008 | 2,1400 | 0,00% | 1,9400 | 2,1400 | 1,9400 | 144 | ,00 |
| 12/6/2008 | 2,1400 | -1,38% | 1,9500 | 2,1400 | 1,9500 | 262 | ,00 |
| 11/6/2008 | 2,1700 | 9,05% | 1,8800 | 2,1700 | 1,8800 | 112 | ,00 |
| 10/6/2008 | 1,9900 | 1,02% | 1,9600 | 1,9900 | 1,9600 | 78 | ,00 |
| 09/6/2008 | 1,9700 | -5,29% | 1,9700 | 1,9700 | 1,9700 | 27 | ,00 |
| 06/6/2008 | 2,0800 | -4,15% | 2,2100 | 2,2100 | 2,0600 | 28 | ,00 |
| 05/6/2008 | 2,1700 | 0,00% | 2,0700 | 2,1700 | 2,0700 | 91 | ,00 |
| 04/6/2008 | 2,1700 | -0,91% | 2,0000 | 2,1900 | 2,0000 | 572 | ,00 |
| 03/6/2008 | 2,1900 | 0,00% | 2,1800 | 2,1900 | 2,1800 | 1.834 | ,00 |
| 02/6/2008 | 2,1900 | -0,90% | 2,1400 | 2,1900 | 2,1400 | 78 | ,00 |
| 30/5/2008 | 2,2100 | 3,76% | 2,2000 | 2,2100 | 2,2000 | 98 | ,00 |
| 29/5/2008 | 2,1300 | 8,12% | 1,8300 | 2,1600 | 1,8300 | 944 | ,00 |
| 28/5/2008 | 1,9700 | 9,44% | 1,8100 | 1,9700 | 1,8100 | 78 | ,00 |
| 27/5/2008 | 1,8000 | -5,76% | 1,9100 | 1,9100 | 1,7800 | 91 | ,00 |
| 26/5/2008 | 1,9100 | -4,02% | 1,9200 | 1,9200 | 1,9100 | 13 | ,00 |
| 23/5/2008 | 1,9900 | 5,29% | 1,8700 | 1,9900 | 1,8700 | 91 | ,00 |
| 22/5/2008 | 1,8900 | -1,05% | 1,9100 | 1,9100 | 1,8700 | 619 | ,00 |
| 21/5/2008 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 20/5/2008 | 1,9100 | -3,05% | 1,8400 | 1,9100 | 1,8400 | 74 | ,00 |
| 19/5/2008 | 1,9700 | 1,55% | 1,8500 | 1,9700 | 1,8400 | 52 | ,00 |
| 16/5/2008 | 1,9400 | 3,74% | 1,9000 | 1,9400 | 1,8500 | 810 | ,00 |
| 15/5/2008 | 1,8700 | -6,50% | 2,0000 | 2,0000 | 1,8700 | 105 | ,00 |
| 14/5/2008 | 2,0000 | -0,50% | 2,0000 | 2,0000 | 2,0000 | 27 | ,00 |
| 13/5/2008 | 2,0100 | -2,43% | 2,0500 | 2,0500 | 2,0100 | 234 | ,00 |
| 12/5/2008 | 2,0600 | 0,00% | 2,0100 | 2,0700 | 2,0000 | 1.032 | ,00 |
| 09/5/2008 | 2,0600 | -0,96% | 2,1100 | 2,1100 | 2,0000 | 250 | ,00 |
| 08/5/2008 | 2,0800 | -0,95% | 2,0800 | 2,0800 | 2,0800 | 1 | ,00 |
| 07/5/2008 | 2,1000 | 0,00% | 1,9600 | 2,1000 | 1,9600 | 1.618 | ,00 |
| 06/5/2008 | 2,1000 | 2,94% | 1,9000 | 2,1000 | 1,9000 | 52 | ,00 |
| 05/5/2008 | 2,0400 | -0,49% | 2,0500 | 2,0500 | 2,0400 | 17 | ,00 |
| 02/5/2008 | 2,0500 | 4,59% | 1,9600 | 2,0500 | 1,9600 | 41 | ,00 |
| 30/4/2008 | 1,9600 | 0,51% | 1,9200 | 2,1400 | 1,9200 | 209 | ,00 |
| 29/4/2008 | 1,9500 | -4,41% | 1,9200 | 1,9700 | 1,9200 | 535 | ,00 |
| 24/4/2008 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 23/4/2008 | 2,0400 | -4,67% | 2,0200 | 2,1400 | 2,0200 | 654 | ,00 |
| 22/4/2008 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 209 | ,00 |
| 21/4/2008 | 2,1400 | -4,89% | 2,1400 | 2,1400 | 2,1400 | 52 | ,00 |
| 18/4/2008 | 2,2500 | 4,17% | 2,1800 | 2,2800 | 1,9900 | 1.089 | ,00 |
| 17/4/2008 | 2,1600 | 5,88% | 1,9100 | 2,2000 | 1,9100 | 3.058 | ,00 |
| 16/4/2008 | 2,0400 | 7,37% | 1,9000 | 2,0400 | 1,9000 | 1.679 | ,00 |
| 15/4/2008 | 1,9000 | 9,83% | 1,7600 | 1,9000 | 1,7600 | 610 | ,00 |
| 14/4/2008 | 1,7300 | -6,49% | 1,8500 | 1,8500 | 1,7300 | 27 | ,00 |
| 11/4/2008 | 1,8500 | 0,00% | 1,7800 | 1,8500 | 1,7800 | 27 | ,00 |
| 10/4/2008 | 1,8500 | -3,65% | 1,9500 | 1,9500 | 1,8500 | 27 | ,00 |
| 09/4/2008 | 1,9200 | 4,35% | 1,8200 | 1,9200 | 1,8200 | 287 | ,00 |
| 08/4/2008 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 13 | ,00 |
| 07/4/2008 | 1,8400 | -7,07% | 1,8400 | 1,8400 | 1,8400 | 14 | ,00 |
| 04/4/2008 | 1,9800 | 1,02% | 1,8200 | 1,9800 | 1,8200 | 1.882 | ,00 |
| 03/4/2008 | 1,9600 | 1,03% | 1,9600 | 1,9600 | 1,9600 | 13 | ,00 |
| 02/4/2008 | 1,9400 | 3,74% | 1,8000 | 1,9400 | 1,8000 | 180 | ,00 |
| 01/4/2008 | 1,8700 | 3,31% | 1,8300 | 1,8700 | 1,8300 | 313 | ,00 |
| 31/3/2008 | 1,8100 | -1,63% | 1,7100 | 1,8100 | 1,6900 | 251 | ,00 |
| 28/3/2008 | 1,8400 | -3,16% | 1,8400 | 1,9000 | 1,8400 | 223 | ,00 |
| 27/3/2008 | 1,9000 | 3,26% | 1,7400 | 1,9000 | 1,7400 | 260 | ,00 |
| 26/3/2008 | 1,8400 | 1,66% | 1,7700 | 1,8400 | 1,7700 | 958 | ,00 |
| 20/3/2008 | 1,8100 | -2,16% | 1,7800 | 1,8400 | 1,7800 | 706 | ,00 |
| 19/3/2008 | 1,8500 | 3,93% | 1,6700 | 1,9100 | 1,6700 | 934 | ,00 |
| 18/3/2008 | 1,7800 | 1,71% | 1,7800 | 1,7900 | 1,7800 | 896 | ,00 |
| 17/3/2008 | 1,7500 | -9,33% | 1,7800 | 1,7800 | 1,7500 | 1.101 | ,00 |
| 14/3/2008 | 1,9300 | 1,58% | 1,9600 | 1,9700 | 1,9300 | 484 | ,00 |
| 13/3/2008 | 1,9000 | -1,55% | 1,9100 | 1,9100 | 1,8200 | 41 | ,00 |
| 12/3/2008 | 1,9300 | 1,05% | 1,9100 | 2,0100 | 1,8400 | 2.783 | ,00 |
| 11/3/2008 | 1,9100 | 0,00% | 1,7800 | 1,9100 | 1,7800 | 52 | ,00 |
| 07/3/2008 | 1,9100 | 4,37% | 1,8000 | 1,9100 | 1,7900 | 113 | ,00 |
| 06/3/2008 | 1,8300 | -5,67% | 1,8100 | 1,8300 | 1,7900 | 413 | ,00 |
| 03/3/2008 | 1,9400 | -2,51% | 1,8500 | 1,9500 | 1,8400 | 1.358 | ,00 |
| 29/2/2008 | 1,9900 | 6,42% | 1,7800 | 1,9900 | 1,7800 | 52 | ,00 |
| 28/2/2008 | 1,8700 | -7,43% | 2,0200 | 2,0200 | 1,8500 | 1.454 | ,00 |
| 27/2/2008 | 2,0200 | -0,49% | 1,8700 | 2,0200 | 1,8700 | 353 | ,00 |
| 26/2/2008 | 2,0300 | 0,00% | 1,8800 | 2,0300 | 1,8800 | 263 | ,00 |
| 25/2/2008 | 2,0300 | 1,00% | 1,9900 | 2,0300 | 1,9900 | 417 | ,00 |
| 22/2/2008 | 2,0100 | 1,52% | 1,9900 | 2,0100 | 1,9900 | 65 | ,00 |
| 21/2/2008 | 1,9800 | 2,06% | 1,9300 | 1,9800 | 1,9300 | 171 | ,00 |
| 20/2/2008 | 1,9400 | -2,02% | 1,8400 | 1,9700 | 1,8400 | 865 | ,00 |
| 19/2/2008 | 1,9800 | 3,13% | 1,9400 | 1,9800 | 1,9400 | 137 | ,00 |
| 18/2/2008 | 1,9200 | -3,52% | 1,8600 | 1,9200 | 1,8600 | 795 | ,00 |
| 15/2/2008 | 1,9900 | 4,19% | 1,9100 | 1,9900 | 1,7800 | 209 | ,00 |
| 14/2/2008 | 1,9100 | 6,11% | 1,8300 | 1,9700 | 1,8300 | 3.304 | ,00 |
| 13/2/2008 | 1,8000 | 1,12% | 1,7300 | 1,8200 | 1,7300 | 1.378 | ,00 |
| 12/2/2008 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 11/2/2008 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 27 | ,00 |
| 08/2/2008 | 1,7800 | -2,73% | 1,7800 | 1,7800 | 1,7800 | 27 | ,00 |
| 07/2/2008 | 1,8300 | 1,10% | 1,7400 | 1,8300 | 1,7400 | 145 | ,00 |
| 06/2/2008 | 1,8100 | 0,00% | 1,7300 | 1,8100 | 1,7300 | 328 | ,00 |
| 05/2/2008 | 1,8100 | 1,69% | 1,7600 | 1,8100 | 1,7300 | 172 | ,00 |
| 04/2/2008 | 1,7800 | -4,81% | 1,8700 | 1,8800 | 1,7700 | 2.549 | ,00 |
| 01/2/2008 | 1,8700 | -3,61% | 1,8700 | 1,8700 | 1,8700 | 52 | ,00 |
| 31/1/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 30/1/2008 | 1,9400 | 1,57% | 1,8400 | 1,9400 | 1,7900 | 105 | ,00 |
| 29/1/2008 | 1,9100 | 9,14% | 1,6800 | 1,9100 | 1,6800 | 327 | ,00 |
| 28/1/2008 | 1,7500 | -1,13% | 1,6800 | 1,8600 | 1,6800 | 1.340 | ,00 |
| 25/1/2008 | 1,7700 | -2,75% | 1,8200 | 1,8200 | 1,7100 | 615 | ,00 |
| 24/1/2008 | 1,8200 | 4,60% | 1,6800 | 1,8200 | 1,6800 | 5.161 | ,00 |
| 23/1/2008 | 1,7400 | -3,87% | 1,7400 | 1,8100 | 1,7400 | 10.005 | ,00 |
| 22/1/2008 | 1,8100 | 1,12% | 1,7800 | 1,8400 | 1,7200 | 1.581 | ,00 |
| 21/1/2008 | 1,7900 | -9,60% | 1,9700 | 1,9700 | 1,7900 | 12.687 | ,00 |
| 18/1/2008 | 1,9800 | 1,54% | 1,8500 | 1,9800 | 1,8500 | 993 | ,00 |
| 17/1/2008 | 1,9500 | 0,00% | 1,8700 | 1,9900 | 1,8700 | 13.134 | ,00 |
| 16/1/2008 | 1,9500 | -4,41% | 1,9700 | 1,9700 | 1,9300 | 4.115 | ,00 |
| 15/1/2008 | 2,0400 | -2,86% | 2,1000 | 2,1000 | 2,0400 | 183 | ,00 |
| 14/1/2008 | 2,1000 | 0,96% | 2,0100 | 2,1900 | 2,0100 | 1.894 | ,00 |
| 11/1/2008 | 2,0800 | 1,46% | 1,9800 | 2,0800 | 1,9800 | 2.217 | ,00 |
| 10/1/2008 | 2,0500 | -5,53% | 2,0600 | 2,2200 | 2,0500 | 3.346 | ,00 |
| 09/1/2008 | 2,1700 | -0,46% | 2,0800 | 2,1700 | 2,0700 | 117 | ,00 |
| 08/1/2008 | 2,1800 | 0,93% | 2,0900 | 2,1800 | 2,0900 | 195 | ,00 |
| 07/1/2008 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1200 | 65 | ,00 |
| 04/1/2008 | 2,1600 | -0,92% | 2,1400 | 2,2400 | 2,1400 | 216 | ,00 |
| 03/1/2008 | 2,1800 | -1,80% | 2,1300 | 2,2000 | 2,1300 | 1.015 | ,00 |
| 02/1/2008 | 2,2200 | -0,45% | 2,1600 | 2,2200 | 2,1600 | 14 | ,00 |
| 31/12/2007 | 2,2300 | 2,76% | 2,1700 | 2,2700 | 2,1400 | 165 | 366,62 |
| 28/12/2007 | 2,1700 | -1,81% | 2,1000 | 2,1700 | 2,1000 | 212 | 451,82 |
| 27/12/2007 | 2,2100 | 5,74% | 2,2900 | 2,2900 | 2,0900 | 177 | 373,63 |
| 24/12/2007 | 2,0900 | -5,00% | 2,0900 | 2,0900 | 2,0900 | 40 | 81,90 |
| 21/12/2007 | 2,2000 | -0,90% | 2,3700 | 2,3700 | 2,0900 | 67 | 143,38 |
| 20/12/2007 | 2,2200 | 0,45% | 2,1000 | 2,2200 | 2,1000 | 65 | 140,20 |
| 19/12/2007 | 2,2100 | -0,90% | 2,1400 | 2,2100 | 2,1400 | 662 | 1.412,25 |
| 18/12/2007 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 1 | 2,92 |
| 17/12/2007 | 2,2300 | -0,45% | 2,2300 | 2,2300 | 2,1100 | 108 | 239,06 |
| 14/12/2007 | 2,2400 | 3,70% | 2,1600 | 2,2400 | 2,1600 | 145 | 323,28 |
| 13/12/2007 | 2,1600 | -3,57% | 2,1200 | 2,2300 | 2,1200 | 1.330 | 2.879,00 |
| 12/12/2007 | 2,2400 | 0,45% | 2,1100 | 2,2600 | 2,1100 | 1.764 | 3.962,90 |
| 11/12/2007 | 2,2300 | 0,00% | 2,2200 | 2,2300 | 2,0800 | 105 | 227,74 |
| 10/12/2007 | 2,2300 | -1,33% | 2,0400 | 2,2300 | 2,0400 | 501 | 1.061,93 |
| 07/12/2007 | 2,2600 | 0,00% | 2,0500 | 2,2700 | 2,0500 | 772 | 1.740,66 |
| 06/12/2007 | 2,2600 | 2,26% | 2,1700 | 2,2600 | 2,1600 | 131 | 288,35 |
| 05/12/2007 | 2,2100 | -0,90% | 2,2300 | 2,2800 | 2,2000 | 3.750 | 8.536,80 |
| 04/12/2007 | 2,2300 | 4,21% | 2,1400 | 2,2300 | 2,1400 | 994 | 2.212,14 |
| 03/12/2007 | 2,1400 | 0,47% | 2,0800 | 2,1400 | 2,0800 | 40 | 83,00 |
| 30/11/2007 | 2,1300 | -0,47% | 2,1300 | 2,1300 | 2,0700 | 262 | 554,97 |
| 29/11/2007 | 2,1400 | -1,38% | 2,0900 | 2,1400 | 2,0900 | 484 | 1.030,30 |
| 28/11/2007 | 2,1700 | 6,37% | 2,0800 | 2,1900 | 2,0700 | 1.743 | 3.706,24 |
| 27/11/2007 | 2,0400 | -10,13% | 2,1500 | 2,2900 | 2,0400 | 1.551 | 3.335,89 |
| 26/11/2007 | 2,2700 | -1,30% | 2,2300 | 2,3000 | 2,2200 | 639 | 1.430,80 |
| 23/11/2007 | 2,3000 | 7,48% | 2,0700 | 2,3000 | 2,0700 | 6.560 | ,00 |
| 22/11/2007 | 2,1400 | 0,00% | 2,0100 | 2,1400 | 2,0100 | 417 | 15.695,60 |
| 21/11/2007 | 2,1400 | -1,83% | 2,1700 | 2,1800 | 2,1200 | 2.079 | 4.425,03 |
| 20/11/2007 | 2,1800 | -1,36% | 2,1300 | 2,2000 | 2,1300 | 820 | 1.754,70 |
| 19/11/2007 | 2,2100 | -3,49% | 2,1700 | 2,2900 | 2,1700 | 737 | 1.661,36 |
| 16/11/2007 | 2,2900 | -1,72% | 2,1800 | 2,3600 | 2,1800 | 1.817 | 4.068,29 |
| 15/11/2007 | 2,3300 | -0,43% | 2,2300 | 2,3300 | 2,2000 | 4.247 | 9.428,40 |
| 14/11/2007 | 2,3400 | 3,08% | 2,2300 | 2,3400 | 2,2300 | 399 | 927,79 |
| 13/11/2007 | 2,2700 | -1,73% | 2,2700 | 2,3100 | 2,2600 | 5.932 | 13.469,85 |
| 12/11/2007 | 2,3100 | -3,35% | 2,3900 | 2,3900 | 2,3100 | 2.351 | 5.467,10 |
| 09/11/2007 | 2,3900 | -1,24% | 2,4200 | 2,4600 | 2,3900 | 934 | 2.252,80 |
| 08/11/2007 | 2,4200 | -1,22% | 2,4500 | 2,4600 | 2,4200 | 3.077 | 7.471,82 |
| 07/11/2007 | 2,4500 | -1,61% | 2,4500 | 2,4500 | 2,4500 | 385 | 944,00 |
| 06/11/2007 | 2,4900 | 2,89% | 2,4000 | 2,5100 | 2,4000 | 1.842 | 4.553,86 |
| 05/11/2007 | 2,4200 | -2,81% | 2,4900 | 2,4900 | 2,4000 | 1.004 | 2.435,60 |
| 02/11/2007 | 2,4900 | 2,89% | 2,3700 | 2,4900 | 2,3700 | 626 | 1.530,14 |
| 01/11/2007 | 2,4200 | -4,35% | 2,4500 | 2,4500 | 2,4200 | 784 | 1.902,40 |
| 31/10/2007 | 2,5300 | 2,85% | 2,4200 | 2,5300 | 2,4200 | 3.280 | 8.095,90 |
| 30/10/2007 | 2,4600 | -0,81% | 2,4800 | 2,4800 | 2,4300 | 2.213 | 5.447,28 |
| 29/10/2007 | 2,4800 | 0,00% | 2,4300 | 2,4800 | 2,4300 | 1.242 | 3.076,00 |
| 26/10/2007 | 2,4800 | -1,20% | 2,4600 | 2,4800 | 2,4500 | 117 | 289,98 |
| 25/10/2007 | 2,5100 | -1,18% | 2,4600 | 2,5100 | 2,4600 | 2.632 | 6.603,72 |
| 24/10/2007 | 2,5400 | 1,20% | 2,5100 | 2,5400 | 2,4900 | 580 | 1.454,34 |
| 23/10/2007 | 2,5100 | 0,00% | 2,4900 | 2,5100 | 2,4800 | 3.763 | 9.439,80 |
| 22/10/2007 | 2,5100 | 2,03% | 2,4600 | 2,5300 | 2,4600 | 3.581 | 9.015,40 |
| 19/10/2007 | 2,4600 | -1,20% | 2,4800 | 2,4900 | 2,4500 | 5.214 | 12.980,22 |
| 18/10/2007 | 2,4900 | -4,23% | 2,5300 | 2,5300 | 2,4500 | 8.964 | 22.295,60 |
| 17/10/2007 | 2,6000 | 3,59% | 2,4800 | 2,6000 | 2,4600 | 4.194 | 10.656,60 |
| 16/10/2007 | 2,5100 | 0,80% | 2,4900 | 2,5400 | 2,4600 | 3.227 | 8.103,50 |
| 15/10/2007 | 2,4900 | -3,11% | 2,5700 | 2,5700 | 2,4900 | 1.164 | 2.912,80 |
| 12/10/2007 | 2,5700 | -0,77% | 2,5900 | 2,6000 | 2,5600 | 823 | 2.117,40 |
| 11/10/2007 | 2,5900 | 1,97% | 2,5400 | 2,5900 | 2,5400 | 5.551 | 14.152,24 |
| 10/10/2007 | 2,5400 | -2,31% | 2,5700 | 2,5900 | 2,5400 | 4.260 | 10.921,80 |
| 09/10/2007 | 2,6000 | 1,17% | 2,5300 | 2,6600 | 2,5300 | 379 | 991,20 |
| 08/10/2007 | 2,5700 | 1,18% | 2,5400 | 2,6600 | 2,5300 | 4.842 | 12.445,92 |
| 05/10/2007 | 2,5400 | 0,40% | 2,5300 | 2,5600 | 2,4600 | 6.081 | 15.214,44 |
| 04/10/2007 | 2,5300 | -1,17% | 2,5300 | 2,5300 | 2,4800 | 2.000 | 5.004,96 |
| 03/10/2007 | 2,5600 | 1,19% | 2,5100 | 2,5600 | 2,5100 | 1.165 | 2.962,58 |
| 02/10/2007 | 2,5300 | -1,56% | 2,6000 | 2,6800 | 2,4900 | 23.972 | 60.893,52 |
| 01/10/2007 | 2,5700 | -0,77% | 2,5900 | 2,6200 | 2,5300 | 1.320 | 3.415,80 |
| 28/9/2007 | 2,5900 | -0,38% | 2,5700 | 2,6600 | 2,5700 | 489 | 1.278,36 |
| 27/9/2007 | 2,6000 | -0,76% | 2,5900 | 2,6000 | 2,5900 | 1.366 | 3.552,60 |
| 26/9/2007 | 2,6200 | 0,77% | 2,6000 | 2,6300 | 2,5400 | 1.979 | 5.060,60 |
| 25/9/2007 | 2,6000 | 0,39% | 2,5900 | 2,6000 | 2,5900 | 183 | 475,60 |
| 24/9/2007 | 2,5900 | 0,78% | 2,5900 | 2,6200 | 2,5700 | 2.365 | 6.145,60 |
| 21/9/2007 | 2,5700 | 0,00% | 2,5700 | 2,6000 | 2,5700 | 4.079 | 10.580,80 |
| 20/9/2007 | 2,5700 | -1,15% | 2,6200 | 2,6600 | 2,5600 | 1.970 | 5.143,32 |
| 19/9/2007 | 2,6000 | -1,89% | 2,6000 | 2,6000 | 2,6000 | 105 | 272,00 |
| 18/9/2007 | 2,6500 | -1,12% | 2,6000 | 2,6500 | 2,6000 | 771 | 2.009,00 |
| 17/9/2007 | 2,6800 | 1,13% | 2,6000 | 2,6800 | 2,5900 | 478 | 1.262,94 |
| 14/9/2007 | 2,6500 | 2,32% | 2,6000 | 2,6500 | 2,5600 | 510 | 1.327,80 |
| 13/9/2007 | 2,5900 | -2,63% | 2,5900 | 2,5900 | 2,5900 | 13 | 33,80 |
| 12/9/2007 | 2,6600 | 0,00% | 2,7200 | 2,7400 | 2,6000 | 222 | 592,20 |
| 11/9/2007 | 2,6600 | 2,31% | 2,6000 | 2,6800 | 2,5400 | 1.625 | 4.174,08 |
| 10/9/2007 | 2,6000 | -2,26% | 2,6000 | 2,6200 | 2,6000 | 1.332 | 3.478,00 |
| 07/9/2007 | 2,6600 | -1,12% | 2,6300 | 2,6800 | 2,6200 | 2.666 | 7.117,80 |
| 06/9/2007 | 2,6900 | -0,74% | 2,6600 | 2,6900 | 2,6500 | 1.271 | 3.397,36 |
| 05/9/2007 | 2,7100 | -1,09% | 2,6800 | 2,7200 | 2,6600 | 1.249 | 3.392,70 |
| 04/9/2007 | 2,7400 | 1,86% | 2,6300 | 2,7400 | 2,6300 | 262 | 702,00 |
| 03/9/2007 | 2,6900 | -1,10% | 2,7200 | 2,8600 | 2,6800 | 8.100 | 22.161,08 |
| 31/8/2007 | 2,7200 | 0,37% | 2,6300 | 2,7400 | 2,6000 | 6.624 | 17.631,58 |
| 30/8/2007 | 2,7100 | 0,00% | 2,5900 | 2,7900 | 2,5900 | 4.017 | 10.925,60 |
| 29/8/2007 | 2,7100 | 0,00% | 2,6000 | 2,7100 | 2,6000 | 954 | 2.530,80 |
| 28/8/2007 | 2,7100 | 1,12% | 2,5900 | 2,7100 | 2,5900 | 216 | 572,50 |
| 27/8/2007 | 2,6800 | -0,37% | 2,6800 | 2,6800 | 2,6800 | 65 | 175,00 |
| 24/8/2007 | 2,6900 | 0,37% | 2,6000 | 2,6900 | 2,6000 | 1.608 | 4.317,80 |
| 23/8/2007 | 2,6800 | 0,75% | 2,6500 | 2,6800 | 2,6500 | 588 | 1.560,60 |
| 22/8/2007 | 2,6600 | 0,00% | 2,6000 | 2,6900 | 2,5900 | 764 | 2.029,80 |
| 21/8/2007 | 2,6600 | -1,85% | 2,5900 | 2,6600 | 2,5900 | 1.026 | 2.699,20 |
| 20/8/2007 | 2,7100 | 1,88% | 2,6600 | 2,7100 | 2,5700 | 1.437 | 3.770,20 |
| 17/8/2007 | 2,6600 | 2,31% | 2,4800 | 2,6800 | 2,4800 | 2.797 | 7.379,40 |
| 16/8/2007 | 2,6000 | -4,06% | 2,5700 | 2,7100 | 2,5600 | 318 | 824,62 |
| 14/8/2007 | 2,7100 | 1,12% | 2,6000 | 2,7200 | 2,5400 | 1.464 | 3.949,40 |
| 13/8/2007 | 2,6800 | 1,90% | 2,6300 | 2,6800 | 2,5900 | 1.248 | 3.264,96 |
| 10/8/2007 | 2,6300 | -4,71% | 2,7700 | 2,7700 | 2,6200 | 3.032 | 8.068,34 |
| 09/8/2007 | 2,7600 | -4,50% | 2,8900 | 2,8900 | 2,6600 | 2.561 | 7.041,58 |
| 08/8/2007 | 2,8900 | -1,70% | 2,7700 | 2,8900 | 2,7700 | 287 | 820,40 |
| 07/8/2007 | 2,9400 | -0,34% | 2,9400 | 2,9400 | 2,8500 | 4.123 | 11.867,80 |
| 06/8/2007 | 2,9500 | -2,64% | 2,8800 | 3,0000 | 2,8600 | 1.169 | 3.414,10 |
| 03/8/2007 | 3,0300 | 3,06% | 2,7700 | 3,0600 | 2,7700 | 6.641 | 19.840,40 |
| 02/8/2007 | 2,9400 | 1,73% | 2,8600 | 2,9400 | 2,8500 | 4.508 | 13.053,40 |
| 01/8/2007 | 2,8900 | -2,03% | 2,8900 | 2,8900 | 2,8900 | 588 | 1.701,00 |
| 31/7/2007 | 2,9500 | 1,37% | 2,9100 | 2,9500 | 2,8500 | 2.130 | 6.257,30 |
| 30/7/2007 | 2,9100 | 2,83% | 2,8300 | 2,9100 | 2,7600 | 2.643 | 7.401,22 |
| 27/7/2007 | 2,8300 | -3,08% | 2,8600 | 2,9200 | 2,8300 | 4.864 | 13.870,74 |
| 26/7/2007 | 2,9200 | -3,31% | 2,9700 | 3,0200 | 2,9200 | 2.399 | 7.137,24 |
| 25/7/2007 | 3,0200 | 1,34% | 3,0200 | 3,0200 | 2,9500 | 3.502 | 10.491,40 |
| 24/7/2007 | 2,9800 | -2,30% | 2,9700 | 3,0200 | 2,9700 | 3.685 | 10.982,60 |
| 23/7/2007 | 3,0500 | 0,99% | 3,0500 | 3,0600 | 2,9800 | 869 | 2.636,64 |
| 20/7/2007 | 3,0200 | -1,95% | 2,9800 | 3,0300 | 2,9400 | 2.996 | 8.938,24 |
| 19/7/2007 | 3,0800 | 0,00% | 2,9800 | 3,0800 | 2,9800 | 7.488 | 22.782,00 |
| 18/7/2007 | 3,0800 | -0,96% | 2,9700 | 3,0800 | 2,9700 | 915 | 2.759,80 |
| 17/7/2007 | 3,1100 | 1,63% | 3,0600 | 3,1400 | 2,9200 | 12.086 | 36.760,20 |
| 16/7/2007 | 3,0600 | 0,00% | 3,0600 | 3,0800 | 2,9800 | 4.307 | 12.980,28 |
| 13/7/2007 | 3,0600 | -2,55% | 3,0000 | 3,1700 | 2,9800 | 12.440 | 37.974,30 |
| 12/7/2007 | 3,1400 | 1,62% | 3,1100 | 3,1400 | 2,9800 | 797 | 2.455,40 |
| 11/7/2007 | 3,0900 | 1,98% | 2,9400 | 3,1800 | 2,9400 | 2.699 | 8.235,34 |
| 10/7/2007 | 3,0300 | -1,62% | 3,1500 | 3,1500 | 3,0000 | 11.661 | 35.675,78 |
| 09/7/2007 | 3,0800 | 0,00% | 3,0800 | 3,2000 | 3,0600 | 8.214 | 25.565,68 |
| 06/7/2007 | 3,0800 | 0,00% | 3,0500 | 3,1500 | 3,0300 | 8.665 | 26.925,96 |
| 05/7/2007 | 3,0800 | 0,00% | 3,2100 | 3,2400 | 3,0000 | 14.369 | 44.935,34 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 54.980 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΦΟΥΝΤΛ | 0,8000 | 3,63 % | 0,0280 | 5.099 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0500 | 3,22 % | 0,2200 | 32.788 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 238.884 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.304 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9250 | 0,25 % | 0,0300 | 31.256.943 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 29.122.654 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 25.214.161 |
| ΑΛΦΑ | 3,4880 | -0,85 % | -0,0300 | 20.487.881 |
| MTLN | 51,4500 | -1,34 % | -0,7000 | 11.468.115 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.142 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.964.950 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 5.336.613 |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 0,0000 | 3.743.812 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.128.359 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 8.031.967 | 25,21εκ. |
| ΑΛΦΑ | 3,4880 | -0,85 % | 5.834.765 | 20,49εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 29,12εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 3,74εκ. |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 31,26εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.706 | 50.172 |
| BOCHGR | 7,4400 | -0,27 % | 797.555 | 5,96εκ. |
| CREDIA | 1,4240 | 0,42 % | 468.608 | 668,7χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4245 | 0,47 % | 422.331 | 179,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 0,88 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.155 | 0,52 % |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 0,34 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 86.805 | 0,32 % |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 54.980 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|