| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΝΤΟΠΛΕΡ Α.Β.Ε.Ε. (ΝΤΟΠΛΕΡ)
0,6500 €
0,0100 (1,56%)
- Άνοιγμα 0,6350
- Υψηλό 0,6550
- Χαμηλό 0,6200
- Όγκος 6.075
- Τζίρος 3.865 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/11/2008 | 3,1600 | 1,94% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 14/11/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 11/11/2008 | 3,1000 | -1,90% | 3,1000 | 3,1000 | 3,1000 | 360 | 1.116,00 |
| 07/11/2008 | 3,1600 | 1,94% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 31/10/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 27/10/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 13/10/2008 | 3,1000 | -1,90% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 10/10/2008 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 03/10/2008 | 3,1600 | 1,94% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 02/10/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 01/10/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 22/9/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 17/9/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 16/9/2008 | 3,1000 | -4,32% | 3,1800 | 3,1800 | 3,1000 | 500 | 1.576,00 |
| 12/9/2008 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 10/9/2008 | 3,2400 | 1,25% | 3,2000 | 3,2400 | 3,2000 | 570 | 1.836,80 |
| 09/9/2008 | 3,2000 | 2,56% | 3,1200 | 3,2000 | 3,1200 | 1.000 | 3.172,00 |
| 05/9/2008 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | 200 | 624,00 |
| 04/9/2008 | 3,1200 | -3,11% | 3,1600 | 3,1600 | 3,1200 | 450 | 1.412,00 |
| 03/9/2008 | 3,2200 | 0,00% | 3,2400 | 3,2400 | 3,2200 | 310 | 998,60 |
| 01/9/2008 | 3,2200 | 2,55% | 3,1800 | 3,2200 | 3,1800 | 900 | 2.884,00 |
| 29/8/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 28/8/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 27/8/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 26/8/2008 | 3,1400 | -1,88% | 3,1800 | 3,1800 | 3,1400 | 1.000 | 3.159,20 |
| 25/8/2008 | 3,2000 | -3,03% | 3,2800 | 3,2800 | 3,2000 | 1.155 | 3.750,82 |
| 22/8/2008 | 3,3000 | -2,94% | 3,2400 | 3,3000 | 3,2400 | 705 | 2.309,20 |
| 21/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 20/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 45 | 153,00 |
| 19/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 18/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 14/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 13/8/2008 | 3,4000 | -1,73% | 3,4000 | 3,4000 | 3,4000 | 105 | 357,00 |
| 12/8/2008 | 3,4600 | 0,00% | 3,3200 | 3,4600 | 3,3200 | 280 | 939,60 |
| 11/8/2008 | 3,4600 | 130,67% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 08/8/2008 | 1,5000 | -56,65% | 1,5000 | 1,5000 | 1,5000 | 1 | ,00 |
| 07/8/2008 | 3,4600 | -0,57% | 3,4000 | 3,4800 | 3,3000 | 830 | 2.787,40 |
| 06/8/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 05/8/2008 | 3,4800 | 2,35% | 3,4400 | 3,4800 | 3,4400 | 100 | 345,20 |
| 04/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 01/8/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 31/7/2008 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 65 | 221,00 |
| 30/7/2008 | 3,4000 | 0,59% | 3,4000 | 3,4000 | 3,4000 | 100 | 340,00 |
| 29/7/2008 | 3,3800 | 0,00% | 3,3000 | 3,3800 | 3,3000 | 1.350 | 4.463,00 |
| 28/7/2008 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | 80 | 270,40 |
| 25/7/2008 | 3,3800 | -2,31% | 3,4600 | 3,4600 | 3,3800 | 205 | 697,70 |
| 24/7/2008 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 23/7/2008 | 3,4600 | 2,98% | 3,3600 | 3,4600 | 3,3600 | 345 | 1.180,50 |
| 22/7/2008 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 80 | 268,80 |
| 21/7/2008 | 3,3600 | 1,20% | 3,3200 | 3,3600 | 3,3200 | 320 | 1.071,80 |
| 18/7/2008 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 200 | 664,00 |
| 17/7/2008 | 3,3200 | 3,75% | 3,3200 | 3,3200 | 3,3200 | 300 | 996,00 |
| 16/7/2008 | 3,2000 | -3,03% | 3,3000 | 3,3000 | 3,2000 | 500 | 1.633,00 |
| 15/7/2008 | 3,3000 | -2,37% | 3,3800 | 3,3800 | 3,3000 | 200 | 668,00 |
| 14/7/2008 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 11/7/2008 | 3,3800 | -1,74% | 3,3800 | 3,3800 | 3,3800 | 100 | 338,00 |
| 10/7/2008 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,3600 | 600 | 2.048,00 |
| 09/7/2008 | 3,4400 | 1,78% | 3,4400 | 3,4400 | 3,4400 | 700 | 2.408,00 |
| 08/7/2008 | 3,3800 | -0,59% | 3,3800 | 3,3800 | 3,3800 | 100 | 338,00 |
| 07/7/2008 | 3,4000 | 0,59% | 3,4000 | 3,4000 | 3,4000 | 200 | 680,00 |
| 04/7/2008 | 3,3800 | 0,60% | 3,3600 | 3,3800 | 3,3600 | 500 | 1.686,00 |
| 03/7/2008 | 3,3600 | 0,60% | 3,3400 | 3,3600 | 3,3400 | 300 | 1.004,00 |
| 02/7/2008 | 3,3400 | 2,45% | 3,3000 | 3,3400 | 3,3000 | 400 | 1.322,00 |
| 01/7/2008 | 3,2600 | -0,61% | 3,2600 | 3,2600 | 3,2600 | 100 | 326,00 |
| 30/6/2008 | 3,2800 | 1,23% | 3,2800 | 3,2800 | 3,2800 | 100 | 328,00 |
| 27/6/2008 | 3,2400 | -0,61% | 3,2400 | 3,2400 | 3,2400 | 50 | 162,00 |
| 26/6/2008 | 3,2600 | 3,16% | 3,2400 | 3,2600 | 3,2400 | 1.100 | 3.576,00 |
| 25/6/2008 | 3,1600 | -1,86% | 3,2400 | 3,2800 | 3,1600 | 850 | 2.742,00 |
| 24/6/2008 | 3,2200 | -0,62% | 3,2000 | 3,2200 | 3,2000 | 1.000 | 3.210,00 |
| 23/6/2008 | 3,2400 | 2,53% | 3,2200 | 3,2400 | 3,0800 | 1.480 | 4.744,40 |
| 20/6/2008 | 3,1600 | 5,33% | 3,0600 | 3,1600 | 3,0600 | 1.300 | 4.014,00 |
| 19/6/2008 | 3,0000 | 0,00% | 3,0400 | 3,0400 | 3,0000 | 3.500 | 10.556,00 |
| 18/6/2008 | 3,0000 | -4,46% | 3,0000 | 3,1600 | 3,0000 | 1.700 | 5.180,00 |
| 17/6/2008 | 3,1400 | 0,64% | 3,0200 | 3,1400 | 3,0000 | 2.000 | 6.200,00 |
| 13/6/2008 | 3,1200 | 4,00% | 3,0800 | 3,1200 | 3,0800 | 850 | 2.641,00 |
| 12/6/2008 | 3,0000 | -8,54% | 3,2800 | 3,3000 | 3,0000 | 850 | 2.614,00 |
| 11/6/2008 | 3,2800 | -0,61% | 3,2800 | 3,2800 | 3,2800 | 100 | 328,00 |
| 10/6/2008 | 3,3000 | -1,79% | 3,1400 | 3,3000 | 3,1200 | 1.150 | 3.621,00 |
| 09/6/2008 | 3,3600 | 1,20% | 3,3400 | 3,3600 | 3,1200 | 1.600 | 5.320,00 |
| 06/6/2008 | 3,3200 | 1,84% | 3,3000 | 3,3200 | 3,1600 | 950 | 3.050,00 |
| 05/6/2008 | 3,2600 | -4,68% | 3,3200 | 3,4000 | 3,2200 | 3.050 | 10.003,00 |
| 04/6/2008 | 3,4200 | 0,00% | 3,3800 | 3,4200 | 3,3800 | 1.500 | 5.108,00 |
| 03/6/2008 | 3,4200 | 1,18% | 3,2600 | 3,4200 | 3,2200 | 2.900 | 9.580,00 |
| 02/6/2008 | 3,3800 | 0,00% | 3,3000 | 3,3800 | 3,3000 | 4.567 | 15.222,46 |
| 30/5/2008 | 3,3800 | 1,81% | 3,3600 | 3,4000 | 3,1600 | 4.570 | 15.235,20 |
| 29/5/2008 | 3,3200 | 0,00% | 3,3000 | 3,3200 | 3,1200 | 4.050 | 13.244,00 |
| 28/5/2008 | 3,3200 | 0,00% | 3,3400 | 3,3600 | 3,1000 | 3.800 | 12.512,00 |
| 27/5/2008 | 3,3200 | 1,22% | 3,3000 | 3,3200 | 3,0800 | 6.900 | 22.517,00 |
| 26/5/2008 | 3,2800 | -1,20% | 3,3000 | 3,3000 | 3,0200 | 550 | 1.717,00 |
| 23/5/2008 | 3,3200 | 6,41% | 3,2600 | 3,3200 | 3,2600 | 250 | 818,00 |
| 22/5/2008 | 3,1200 | -1,89% | 3,2200 | 3,2600 | 3,1200 | 350 | 1.119,00 |
| 21/5/2008 | 3,1800 | -5,92% | 3,4400 | 3,4400 | 3,1800 | 300 | 1.006,00 |
| 20/5/2008 | 3,3800 | 2,42% | 3,3200 | 3,3800 | 3,3200 | 850 | 2.855,00 |
| 19/5/2008 | 3,3000 | -4,62% | 3,5000 | 3,5000 | 3,3000 | 250 | 845,00 |
| 16/5/2008 | 3,4600 | 4,85% | 3,4000 | 3,4600 | 3,1800 | 383 | 1.282,18 |
| 15/5/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 100 | 330,00 |
| 14/5/2008 | 3,3000 | 1,23% | 3,3000 | 3,4000 | 3,3000 | 1.400 | 4.710,00 |
| 13/5/2008 | 3,2600 | -4,12% | 3,2000 | 3,2600 | 3,2000 | 1.600 | 5.156,00 |
| 12/5/2008 | 3,4000 | -6,08% | 3,5000 | 3,5000 | 3,2800 | 4.400 | 14.950,00 |
| 09/5/2008 | 3,6200 | 0,00% | 3,5800 | 3,6200 | 3,4600 | 5.000 | 17.805,00 |
| 08/5/2008 | 3,6200 | 16,03% | 3,2200 | 3,6600 | 3,1200 | 16.350 | 53.520,00 |
| 07/5/2008 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,0000 | 12.400 | 38.592,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|