| 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
ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΕΙΑ ΛΕΣΒΟΥ Α.Ε. (ΝΕΛ)
0,0700 €
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 |
|---|---|---|---|---|---|---|---|
| 03/12/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 02/12/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 01/12/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 28/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 27/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 26/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 25/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 24/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 21/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 20/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 19/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 18/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 17/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 14/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 13/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 12/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 11/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 10/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 07/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 06/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 05/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 04/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 03/11/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 31/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 30/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 29/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 27/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 24/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 23/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 22/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 21/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 20/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 17/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 16/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 15/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 14/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 13/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 10/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 09/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 08/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 07/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 06/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 03/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 02/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 01/10/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 30/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 29/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 26/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 25/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 24/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 23/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 22/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 19/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 18/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 17/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 16/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 15/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 12/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 11/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 10/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 09/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 08/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 05/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 04/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 03/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 02/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 01/9/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 29/8/2008 | 6,3200 | 0,00% | 6,3200 | 6,5700 | 6,0700 | 5.639 | ,00 |
| 28/8/2008 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,0700 | 13.107 | ,00 |
| 27/8/2008 | 6,3200 | -3,81% | 6,5700 | 6,5700 | 6,0700 | 15.192 | ,00 |
| 26/8/2008 | 6,5700 | 0,00% | 6,5700 | 6,8300 | 6,3200 | 16.338 | ,00 |
| 25/8/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,0700 | 30.749 | ,00 |
| 22/8/2008 | 6,5700 | -7,20% | 7,0800 | 7,0800 | 6,5700 | 12.115 | ,00 |
| 21/8/2008 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 6,8300 | 15.953 | ,00 |
| 20/8/2008 | 7,0800 | 3,66% | 7,0800 | 7,0800 | 6,8300 | 42.350 | ,00 |
| 19/8/2008 | 6,8300 | 0,00% | 6,5700 | 7,0800 | 6,5700 | 208.940 | ,00 |
| 18/8/2008 | 6,8300 | 0,00% | 6,8300 | 7,0800 | 6,5700 | 22.755 | ,00 |
| 14/8/2008 | 6,8300 | 3,96% | 6,5700 | 7,0800 | 6,5700 | 111.575 | ,00 |
| 13/8/2008 | 6,5700 | 8,24% | 6,0700 | 6,8300 | 6,0700 | 59.647 | ,00 |
| 12/8/2008 | 6,0700 | 4,48% | 5,5600 | 6,0700 | 5,5600 | 30.688 | ,00 |
| 11/8/2008 | 5,8100 | 4,50% | 5,5600 | 5,8100 | 5,5600 | 15.628 | ,00 |
| 08/8/2008 | 5,5600 | 0,00% | 5,8100 | 5,8100 | 5,5600 | 3.442 | ,00 |
| 07/8/2008 | 5,5600 | -4,30% | 5,8100 | 5,8100 | 5,5600 | 5.637 | ,00 |
| 06/8/2008 | 5,8100 | 4,50% | 5,5600 | 5,8100 | 5,5600 | 9.292 | ,00 |
| 05/8/2008 | 5,5600 | 0,00% | 5,5600 | 5,8100 | 5,5600 | 10.232 | ,00 |
| 04/8/2008 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,3100 | 13.352 | ,00 |
| 01/8/2008 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,3100 | 9.185 | ,00 |
| 31/7/2008 | 5,5600 | 0,00% | 5,5600 | 5,8100 | 5,5600 | 12.734 | ,00 |
| 30/7/2008 | 5,5600 | 10,10% | 5,5600 | 5,8100 | 5,5600 | 40.571 | ,00 |
| 29/7/2008 | 5,0500 | -9,17% | 5,3100 | 5,3100 | 5,0500 | 30.848 | ,00 |
| 28/7/2008 | 5,5600 | 4,71% | 5,3100 | 5,8100 | 5,0500 | 49.384 | ,00 |
| 25/7/2008 | 5,3100 | -19,18% | 6,5700 | 6,5700 | 5,3100 | 140.519 | ,00 |
| 24/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 23/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 22/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 21/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 18/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 17/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 16/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 15/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 14/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 11/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 10/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 09/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 08/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 07/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 04/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 03/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 02/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 01/7/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 30/6/2008 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | ,00 | |
| 27/6/2008 | 6,5700 | 0,00% | 6,3200 | 6,5700 | 6,0700 | 27.601 | ,00 |
| 26/6/2008 | 6,5700 | -3,81% | 6,5700 | 6,8300 | 6,5700 | 13.219 | ,00 |
| 25/6/2008 | 6,8300 | 0,00% | 6,8300 | 7,0800 | 6,5700 | 14.001 | ,00 |
| 24/6/2008 | 6,8300 | -3,53% | 7,0800 | 7,0800 | 6,5700 | 15.953 | ,00 |
| 23/6/2008 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 6,8300 | 5.882 | ,00 |
| 20/6/2008 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 6,5700 | 31.186 | ,00 |
| 19/6/2008 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 6,5700 | 18.054 | ,00 |
| 18/6/2008 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 7,0800 | 2.558 | ,00 |
| 17/6/2008 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 7,0800 | 10.559 | ,00 |
| 13/6/2008 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 7,0800 | 17.837 | ,00 |
| 12/6/2008 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 7,0800 | 7.060 | ,00 |
| 11/6/2008 | 7,0800 | -3,28% | 7,5700 | 7,5700 | 7,0800 | 4.445 | ,00 |
| 10/6/2008 | 7,3200 | 3,39% | 7,3200 | 7,5700 | 7,0800 | 20.717 | ,00 |
| 09/6/2008 | 7,0800 | -6,47% | 7,3200 | 7,3200 | 7,0800 | 14.799 | ,00 |
| 06/6/2008 | 7,5700 | 0,00% | 7,5700 | 7,5700 | 7,3200 | 5.655 | ,00 |
| 05/6/2008 | 7,5700 | 0,00% | 7,5700 | 7,5700 | 7,3200 | 4.979 | ,00 |
| 04/6/2008 | 7,5700 | 0,00% | 7,5700 | 7,8300 | 7,5700 | 13.811 | ,00 |
| 03/6/2008 | 7,5700 | 3,42% | 7,3200 | 7,5700 | 7,3200 | 20.414 | ,00 |
| 02/6/2008 | 7,3200 | -3,30% | 7,3200 | 7,5700 | 7,3200 | 5.666 | ,00 |
| 30/5/2008 | 7,5700 | 3,42% | 7,5700 | 7,5700 | 7,3200 | 16.005 | ,00 |
| 29/5/2008 | 7,3200 | 3,39% | 7,3200 | 7,5700 | 7,3200 | 11.303 | ,00 |
| 28/5/2008 | 7,0800 | -3,28% | 7,3200 | 7,5700 | 7,0800 | 18.929 | ,00 |
| 27/5/2008 | 7,3200 | -3,30% | 7,5700 | 7,5700 | 7,0800 | 34.418 | ,00 |
| 26/5/2008 | 7,5700 | -6,31% | 7,8300 | 7,8300 | 7,5700 | 13.622 | ,00 |
| 23/5/2008 | 8,0800 | 0,00% | 7,8300 | 8,0800 | 7,5700 | 39.242 | ,00 |
| 22/5/2008 | 8,0800 | 0,00% | 7,8300 | 8,0800 | 7,5700 | 14.583 | ,00 |
| 21/5/2008 | 8,0800 | 0,00% | 8,0800 | 8,0800 | 7,8300 | 7.256 | ,00 |
| 20/5/2008 | 8,0800 | 0,00% | 8,0800 | 8,0800 | 7,8300 | 24.395 | ,00 |
| 19/5/2008 | 8,0800 | 0,00% | 8,0800 | 8,3300 | 8,0800 | 18.896 | ,00 |
| 16/5/2008 | 8,0800 | 0,00% | 8,0800 | 8,3300 | 8,0800 | 25.263 | ,00 |
| 15/5/2008 | 8,0800 | 0,00% | 8,3300 | 8,3300 | 8,0800 | 12.385 | ,00 |
| 14/5/2008 | 8,0800 | -3,00% | 8,3300 | 8,3300 | 8,0800 | 16.896 | ,00 |
| 13/5/2008 | 8,3300 | 3,09% | 8,0800 | 8,3300 | 8,0800 | 19.343 | ,00 |
| 12/5/2008 | 8,0800 | 0,00% | 8,0800 | 8,3300 | 8,0800 | 13.774 | ,00 |
| 09/5/2008 | 8,0800 | -3,00% | 8,3300 | 8,3300 | 8,0800 | 12.325 | ,00 |
| 08/5/2008 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,0800 | 32.190 | ,00 |
| 07/5/2008 | 8,3300 | 0,00% | 8,5900 | 8,5900 | 8,3300 | 55.704 | ,00 |
| 06/5/2008 | 8,3300 | 3,09% | 8,0800 | 8,5900 | 8,0800 | 54.770 | ,00 |
| 05/5/2008 | 8,0800 | 0,00% | 8,3300 | 8,3300 | 8,0800 | 13.494 | ,00 |
| 02/5/2008 | 8,0800 | 0,00% | 8,3300 | 8,3300 | 8,0800 | 31.509 | ,00 |
| 30/4/2008 | 8,0800 | 6,74% | 7,8300 | 8,0800 | 7,5700 | 31.800 | ,00 |
| 29/4/2008 | 7,5700 | 0,00% | 7,5700 | 7,8300 | 7,5700 | 26.717 | ,00 |
| 24/4/2008 | 7,5700 | 0,00% | 7,5700 | 7,8300 | 7,5700 | 24.914 | ,00 |
| 23/4/2008 | 7,5700 | -6,31% | 8,3300 | 8,3300 | 7,5700 | 73.253 | ,00 |
| 22/4/2008 | 8,0800 | -3,00% | 8,3300 | 8,3300 | 8,0800 | 24.871 | ,00 |
| 21/4/2008 | 8,3300 | 0,00% | 8,5900 | 8,5900 | 8,3300 | 29.474 | ,00 |
| 18/4/2008 | 8,3300 | -3,03% | 8,5900 | 8,8400 | 8,3300 | 123.459 | ,00 |
| 17/4/2008 | 8,5900 | 0,00% | 8,8400 | 9,0900 | 8,5900 | 18.334 | ,00 |
| 16/4/2008 | 8,5900 | -5,50% | 9,0900 | 9,0900 | 8,5900 | 36.665 | ,00 |
| 15/4/2008 | 9,0900 | -5,31% | 9,6000 | 9,6000 | 9,0900 | 31.767 | ,00 |
| 14/4/2008 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,0900 | 47.388 | ,00 |
| 11/4/2008 | 9,6000 | 0,00% | 9,6000 | 9,8500 | 9,6000 | 117.573 | ,00 |
| 10/4/2008 | 9,6000 | 2,67% | 9,0900 | 9,8500 | 9,0900 | 169.243 | ,00 |
| 09/4/2008 | 9,3500 | 0,00% | 9,0900 | 9,3500 | 9,0900 | 23.971 | ,00 |
| 08/4/2008 | 9,3500 | 2,86% | 9,3500 | 9,6000 | 8,5900 | 182.815 | ,00 |
| 07/4/2008 | 9,0900 | 9,12% | 8,3300 | 9,0900 | 8,3300 | 66.527 | ,00 |
| 04/4/2008 | 8,3300 | -3,03% | 8,5900 | 8,8400 | 8,3300 | 18.536 | ,00 |
| 03/4/2008 | 8,5900 | 0,00% | 8,8400 | 8,8400 | 8,5900 | 31.895 | ,00 |
| 02/4/2008 | 8,5900 | 0,00% | 8,8400 | 9,0900 | 8,5900 | 31.221 | ,00 |
| 01/4/2008 | 8,5900 | -2,83% | 9,0900 | 9,0900 | 8,5900 | 30.701 | ,00 |
| 31/3/2008 | 8,8400 | -2,75% | 8,8400 | 9,0900 | 8,5900 | 14.410 | ,00 |
| 28/3/2008 | 9,0900 | 0,00% | 9,0900 | 9,0900 | 8,5900 | 27.719 | ,00 |
| 27/3/2008 | 9,0900 | 5,82% | 8,5900 | 9,0900 | 8,5900 | 38.393 | ,00 |
| 26/3/2008 | 8,5900 | 3,12% | 8,3300 | 8,5900 | 8,0800 | 31.441 | ,00 |
| 20/3/2008 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,0800 | 13.142 | ,00 |
| 19/3/2008 | 8,3300 | -8,36% | 9,3500 | 9,3500 | 8,3300 | 42.411 | ,00 |
| 18/3/2008 | 9,0900 | 0,00% | 8,5900 | 9,3500 | 8,5900 | 74.170 | ,00 |
| 17/3/2008 | 9,0900 | 5,82% | 8,3300 | 9,0900 | 7,5700 | 161.693 | ,00 |
| 14/3/2008 | 8,5900 | 3,12% | 8,5900 | 9,0900 | 8,3300 | 55.079 | ,00 |
| 13/3/2008 | 8,3300 | 0,00% | 8,0800 | 8,3300 | 7,8300 | 61.460 | ,00 |
| 12/3/2008 | 8,3300 | 17,66% | 7,5700 | 8,5900 | 7,3200 | 75.448 | ,00 |
| 11/3/2008 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 7,0800 | 16.530 | ,00 |
| 07/3/2008 | 7,0800 | 0,00% | 7,0800 | 7,5700 | 7,0800 | 23.115 | ,00 |
| 06/3/2008 | 7,0800 | -3,28% | 7,3200 | 7,3200 | 7,0800 | 12.323 | ,00 |
| 03/3/2008 | 7,3200 | -3,30% | 7,3200 | 7,3200 | 7,0800 | 8.543 | ,00 |
| 29/2/2008 | 7,5700 | -3,32% | 7,8300 | 7,8300 | 7,5700 | 8.520 | ,00 |
| 28/2/2008 | 7,8300 | -3,09% | 8,0800 | 8,0800 | 7,5700 | 17.255 | ,00 |
| 27/2/2008 | 8,0800 | 0,00% | 8,3300 | 8,3300 | 8,0800 | 6.392 | ,00 |
| 26/2/2008 | 8,0800 | -3,00% | 8,3300 | 8,3300 | 8,0800 | 10.389 | ,00 |
| 25/2/2008 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,0800 | 7.535 | ,00 |
| 22/2/2008 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,0800 | 5.723 | ,00 |
| 21/2/2008 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,3300 | 10.298 | ,00 |
| 20/2/2008 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,3300 | 13.973 | ,00 |
| 19/2/2008 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,3300 | 18.437 | ,00 |
| 18/2/2008 | 8,3300 | 3,09% | 8,3300 | 8,3300 | 8,0800 | 6.572 | ,00 |
| 15/2/2008 | 8,0800 | -3,00% | 8,3300 | 8,3300 | 8,0800 | 14.129 | ,00 |
| 14/2/2008 | 8,3300 | 3,09% | 8,3300 | 8,3300 | 8,0800 | 126.244 | ,00 |
| 13/2/2008 | 8,0800 | 3,19% | 7,8300 | 8,0800 | 7,8300 | 12.789 | ,00 |
| 12/2/2008 | 7,8300 | 3,43% | 8,0800 | 8,0800 | 7,5700 | 8.912 | ,00 |
| 11/2/2008 | 7,5700 | -6,31% | 8,0800 | 8,0800 | 7,5700 | 21.440 | ,00 |
| 08/2/2008 | 8,0800 | -3,00% | 8,3300 | 8,3300 | 8,0800 | 7.238 | ,00 |
| 07/2/2008 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,0800 | 16.463 | ,00 |
| 06/2/2008 | 8,3300 | 0,00% | 7,8300 | 8,3300 | 7,8300 | 27.485 | ,00 |
| 05/2/2008 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,3300 | 9.964 | ,00 |
| 04/2/2008 | 8,3300 | 0,00% | 8,5900 | 8,5900 | 8,3300 | 16.421 | ,00 |
| 01/2/2008 | 8,3300 | 3,09% | 8,3300 | 8,5900 | 8,3300 | 26.872 | ,00 |
| 31/1/2008 | 8,0800 | -3,00% | 8,3300 | 8,3300 | 8,0800 | 42.264 | ,00 |
| 30/1/2008 | 8,3300 | 0,00% | 8,3300 | 8,5900 | 8,3300 | 32.891 | ,00 |
| 29/1/2008 | 8,3300 | 10,04% | 8,3300 | 8,3300 | 8,0800 | 31.814 | ,00 |
| 28/1/2008 | 7,5700 | -9,12% | 8,0800 | 8,0800 | 7,5700 | 39.383 | ,00 |
| 25/1/2008 | 8,3300 | 6,39% | 8,3300 | 8,3300 | 8,0800 | 186.850 | ,00 |
| 24/1/2008 | 7,8300 | 14,64% | 7,5700 | 8,0800 | 7,0800 | 72.075 | ,00 |
| 23/1/2008 | 6,8300 | -18,01% | 8,5900 | 8,5900 | 6,8300 | 88.443 | ,00 |
| 22/1/2008 | 8,3300 | 0,00% | 7,0800 | 8,3300 | 7,0800 | 66.262 | ,00 |
| 21/1/2008 | 8,3300 | -10,91% | 9,0900 | 9,0900 | 8,3300 | 53.973 | ,00 |
| 18/1/2008 | 9,3500 | 0,00% | 9,3500 | 9,6000 | 9,0900 | 40.817 | ,00 |
| 17/1/2008 | 9,3500 | 2,86% | 9,3500 | 9,6000 | 9,0900 | 31.955 | ,00 |
| 16/1/2008 | 9,0900 | -5,31% | 9,6000 | 9,6000 | 9,0900 | 41.956 | ,00 |
| 15/1/2008 | 9,6000 | 0,00% | 9,6000 | 9,8500 | 9,6000 | 18.997 | ,00 |
| 14/1/2008 | 9,6000 | 0,00% | 9,6000 | 10,1100 | 9,6000 | 14.492 | ,00 |
| 11/1/2008 | 9,6000 | -2,54% | 9,8500 | 10,1100 | 9,6000 | 126.851 | ,00 |
| 10/1/2008 | 9,8500 | -2,57% | 10,1100 | 10,3600 | 9,6000 | 52.582 | ,00 |
| 09/1/2008 | 10,1100 | -2,41% | 10,3600 | 10,3600 | 10,1100 | 34.842 | ,00 |
| 08/1/2008 | 10,3600 | 2,47% | 10,3600 | 10,6100 | 10,1100 | 21.316 | ,00 |
| 07/1/2008 | 10,1100 | -2,41% | 10,3600 | 10,3600 | 10,1100 | 17.399 | ,00 |
| 04/1/2008 | 10,3600 | 0,00% | 10,6100 | 10,8700 | 10,3600 | 31.094 | ,00 |
| 03/1/2008 | 10,3600 | 0,00% | 10,3600 | 10,8700 | 10,1100 | 42.063 | ,00 |
| 02/1/2008 | 10,3600 | 2,47% | 10,3600 | 10,6100 | 10,1100 | 18.522 | ,00 |
| 31/12/2007 | 10,1100 | -2,41% | 10,3600 | 10,6100 | 10,1100 | 30.193 | 309.650,10 |
| 28/12/2007 | 10,3600 | 0,00% | 10,6100 | 10,6100 | 10,3600 | 24.952 | 261.050,43 |
| 27/12/2007 | 10,3600 | -2,36% | 10,6100 | 10,8700 | 10,3600 | 21.253 | 221.550,88 |
| 24/12/2007 | 10,6100 | 2,41% | 10,3600 | 10,8700 | 10,3600 | 25.015 | 265.913,96 |
| 21/12/2007 | 10,3600 | -6,83% | 11,3700 | 11,8800 | 10,3600 | 88.427 | 962.357,88 |
| 20/12/2007 | 11,1200 | 2,30% | 11,1200 | 11,3700 | 11,1200 | 27.354 | 305.947,78 |
| 19/12/2007 | 10,8700 | 0,00% | 11,1200 | 11,3700 | 10,8700 | 24.095 | 267.731,98 |
| 18/12/2007 | 10,8700 | -2,25% | 11,1200 | 11,3700 | 10,8700 | 34.388 | 382.625,11 |
| 17/12/2007 | 11,1200 | -4,39% | 11,3700 | 11,3700 | 11,1200 | 32.853 | 369.949,76 |
| 14/12/2007 | 11,6300 | -2,10% | 11,8800 | 12,1200 | 11,6300 | 19.483 | 229.146,58 |
| 13/12/2007 | 11,8800 | -1,98% | 12,1200 | 12,3700 | 11,8800 | 40.328 | 484.881,12 |
| 12/12/2007 | 12,1200 | 2,02% | 11,8800 | 12,3700 | 11,3700 | 90.806 | 1.107.503,49 |
| 11/12/2007 | 11,8800 | 0,00% | 12,1200 | 12,1200 | 11,6300 | 27.778 | 328.289,55 |
| 10/12/2007 | 11,8800 | -1,98% | 12,3700 | 12,3700 | 11,8800 | 51.392 | 628.856,94 |
| 07/12/2007 | 12,1200 | 0,00% | 12,3700 | 12,6300 | 11,8800 | 43.520 | 535.400,28 |
| 06/12/2007 | 12,1200 | -2,02% | 12,6300 | 12,8800 | 12,1200 | 96.920 | 1.197.065,84 |
| 05/12/2007 | 12,3700 | 2,06% | 12,1200 | 12,8800 | 12,1200 | 59.174 | 738.991,13 |
| 04/12/2007 | 12,1200 | 2,02% | 11,8800 | 12,8800 | 11,6300 | 169.137 | 2.068.805,10 |
| 03/12/2007 | 11,8800 | 4,49% | 11,6300 | 12,1200 | 11,3700 | 43.337 | 506.909,38 |
| 30/11/2007 | 11,3700 | 2,25% | 11,3700 | 11,6300 | 11,1200 | 27.682 | 314.409,96 |
| 29/11/2007 | 11,1200 | 0,00% | 11,3700 | 11,8800 | 10,8700 | 46.574 | 526.701,23 |
| 28/11/2007 | 11,1200 | 12,89% | 10,1100 | 11,3700 | 10,1100 | 138.140 | 1.510.902,88 |
| 27/11/2007 | 9,8500 | -2,57% | 10,1100 | 10,1100 | 9,6000 | 34.631 | 344.503,93 |
| 26/11/2007 | 10,1100 | -6,99% | 10,8700 | 10,8700 | 10,1100 | 51.470 | 537.013,76 |
| 23/11/2007 | 10,8700 | 7,52% | 10,3600 | 10,8700 | 10,3600 | 43.556 | ,00 |
| 22/11/2007 | 10,1100 | 0,00% | 10,1100 | 10,3600 | 9,8500 | 46.447 | 924.690,87 |
| 21/11/2007 | 10,1100 | -6,99% | 10,3600 | 10,6100 | 9,8500 | 135.261 | 1.371.018,39 |
| 20/11/2007 | 10,8700 | -2,25% | 11,1200 | 11,1200 | 10,8700 | 66.999 | 726.359,82 |
| 19/11/2007 | 11,1200 | -2,20% | 11,6300 | 11,8800 | 10,8700 | 31.427 | 352.702,43 |
| 16/11/2007 | 11,3700 | 2,25% | 11,1200 | 11,3700 | 10,8700 | 40.868 | 459.493,65 |
| 15/11/2007 | 11,1200 | -8,25% | 12,1200 | 12,1200 | 11,1200 | 48.380 | 555.962,47 |
| 14/11/2007 | 12,1200 | 0,00% | 12,1200 | 12,1200 | 11,8800 | 66.557 | 798.956,42 |
| 13/11/2007 | 12,1200 | 6,60% | 11,6300 | 12,1200 | 11,3700 | 103.155 | 1.196.615,45 |
| 12/11/2007 | 11,3700 | -6,19% | 12,1200 | 12,1200 | 11,1200 | 105.176 | 1.201.746,99 |
| 09/11/2007 | 12,1200 | 0,00% | 12,1200 | 12,3700 | 11,8800 | 36.624 | 440.080,75 |
| 08/11/2007 | 12,1200 | -2,02% | 12,1200 | 12,3700 | 12,1200 | 58.478 | 715.359,04 |
| 07/11/2007 | 12,3700 | -2,06% | 12,6300 | 12,8800 | 12,3700 | 21.159 | 264.167,63 |
| 06/11/2007 | 12,6300 | 2,10% | 12,6300 | 12,8800 | 12,3700 | 34.061 | 429.535,39 |
| 05/11/2007 | 12,3700 | -3,96% | 12,8800 | 12,8800 | 12,3700 | 50.649 | 638.846,97 |
| 02/11/2007 | 12,8800 | 0,00% | 12,6300 | 13,1300 | 12,6300 | 33.967 | 437.719,34 |
| 01/11/2007 | 12,8800 | -1,90% | 13,1300 | 13,3900 | 12,8800 | 33.325 | 430.490,95 |
| 31/10/2007 | 13,1300 | 0,00% | 13,1300 | 13,3900 | 12,8800 | 40.514 | 527.302,60 |
| 30/10/2007 | 13,1300 | 0,00% | 13,3900 | 13,3900 | 13,1300 | 22.416 | 294.967,99 |
| 29/10/2007 | 13,1300 | -1,94% | 13,3900 | 13,3900 | 13,1300 | 30.667 | 402.762,16 |
| 26/10/2007 | 13,3900 | 0,00% | 13,3900 | 13,3900 | 13,3900 | 37.237 | 492.286,84 |
| 25/10/2007 | 13,3900 | 0,00% | 13,3900 | 13,3900 | 13,3900 | 47.097 | 624.082,03 |
| 24/10/2007 | 13,3900 | 0,00% | 13,3900 | 13,6400 | 13,3900 | 59.674 | 790.724,26 |
| 23/10/2007 | 13,3900 | 0,00% | 13,3900 | 13,6400 | 13,3900 | 32.144 | 435.769,49 |
| 22/10/2007 | 13,3900 | -1,83% | 13,3900 | 13,3900 | 13,3900 | 69.230 | 921.316,48 |
| 19/10/2007 | 13,6400 | 1,87% | 13,3900 | 13,8900 | 13,3900 | 100.633 | 1.376.820,97 |
| 18/10/2007 | 13,3900 | 0,00% | 13,3900 | 13,3900 | 13,1300 | 48.368 | 638.527,37 |
| 17/10/2007 | 13,3900 | 0,00% | 13,3900 | 13,3900 | 13,3900 | 42.416 | 565.496,28 |
| 16/10/2007 | 13,3900 | 0,00% | 13,3900 | 13,3900 | 13,3900 | 22.899 | 307.176,81 |
| 15/10/2007 | 13,3900 | -1,83% | 13,6400 | 13,8900 | 13,3900 | 29.110 | 395.140,26 |
| 12/10/2007 | 13,6400 | 1,87% | 13,3900 | 13,8900 | 13,3900 | 35.198 | 478.799,63 |
| 11/10/2007 | 13,3900 | -3,60% | 13,6400 | 14,1500 | 13,3900 | 55.590 | 766.102,25 |
| 10/10/2007 | 13,8900 | 1,83% | 13,6400 | 13,8900 | 13,3900 | 44.517 | 613.200,72 |
| 09/10/2007 | 13,6400 | -1,80% | 13,8900 | 13,8900 | 13,6400 | 16.650 | 230.197,73 |
| 08/10/2007 | 13,8900 | 0,00% | 14,1500 | 14,4000 | 13,8900 | 23.846 | 335.074,21 |
| 05/10/2007 | 13,8900 | -1,84% | 14,4000 | 14,4000 | 13,8900 | 31.401 | 442.155,14 |
| 04/10/2007 | 14,1500 | -1,74% | 14,1500 | 14,4000 | 14,1500 | 14.905 | 211.164,66 |
| 03/10/2007 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,1500 | 57.127 | 819.403,98 |
| 02/10/2007 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 62.855 | 903.490,66 |
| 01/10/2007 | 14,4000 | 3,67% | 13,8900 | 14,4000 | 13,8900 | 66.022 | 946.198,37 |
| 28/9/2007 | 13,8900 | 0,00% | 13,8900 | 14,1500 | 13,8900 | 35.838 | 499.284,55 |
| 27/9/2007 | 13,8900 | 0,00% | 14,4000 | 14,4000 | 13,8900 | 45.224 | 635.272,23 |
| 26/9/2007 | 13,8900 | 0,00% | 14,1500 | 14,4000 | 13,8900 | 61.686 | 868.377,90 |
| 25/9/2007 | 13,8900 | 3,73% | 13,3900 | 14,4000 | 13,3900 | 109.222 | 1.516.814,55 |
| 24/9/2007 | 13,3900 | 0,00% | 13,6400 | 13,8900 | 13,3900 | 53.645 | 729.595,70 |
| 21/9/2007 | 13,3900 | -1,83% | 13,6400 | 13,8900 | 13,3900 | 30.701 | 418.245,28 |
| 20/9/2007 | 13,6400 | 0,00% | 13,8900 | 13,8900 | 13,3900 | 63.095 | 865.636,21 |
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.% |
|---|