| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
36,7000 €
0,3000 (0,82%)
- Άνοιγμα 36,1000
- Υψηλό 36,7000
- Χαμηλό 36,0000
- Όγκος 1.486
- Τζίρος 54.068 €
- Πράξεις 48
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2008 | 14,6400 | 4,13% | 14,3800 | 14,9800 | 14,3800 | 1.009 | ,00 |
| 07/11/2008 | 14,0600 | -2,36% | 13,9800 | 14,5000 | 13,9800 | 3.965 | ,00 |
| 06/11/2008 | 14,4000 | -6,49% | 14,6000 | 14,7400 | 14,2000 | 3.470 | ,00 |
| 05/11/2008 | 15,4000 | -0,39% | 15,7000 | 15,9000 | 15,0000 | 12.210 | ,00 |
| 04/11/2008 | 15,4600 | 6,77% | 14,9200 | 15,6000 | 14,6200 | 12.410 | ,00 |
| 03/11/2008 | 14,4800 | 2,70% | 14,4000 | 14,7800 | 14,3000 | 5.648 | ,00 |
| 31/10/2008 | 14,1000 | -0,84% | 14,2200 | 14,9000 | 14,0000 | 10.380 | ,00 |
| 30/10/2008 | 14,2200 | 2,89% | 13,8200 | 14,3600 | 13,8200 | 11.501 | ,00 |
| 29/10/2008 | 13,8200 | 9,68% | 13,7800 | 14,1800 | 13,3000 | 18.670 | ,00 |
| 27/10/2008 | 12,6000 | 5,00% | 10,7200 | 12,6000 | 10,5200 | 21.768 | ,00 |
| 24/10/2008 | 12,0000 | -15,73% | 14,0000 | 14,0000 | 11,9000 | 31.596 | ,00 |
| 23/10/2008 | 14,2400 | -6,32% | 15,0000 | 15,1600 | 14,1200 | 12.381 | ,00 |
| 22/10/2008 | 15,2000 | -4,76% | 15,1600 | 15,9000 | 15,0000 | 6.505 | ,00 |
| 21/10/2008 | 15,9600 | -3,51% | 16,3600 | 16,9400 | 15,8400 | 8.020 | ,00 |
| 20/10/2008 | 16,5400 | 2,22% | 17,7600 | 17,7600 | 15,7800 | 3.926 | ,00 |
| 17/10/2008 | 16,1800 | -4,49% | 17,0000 | 17,0000 | 16,1000 | 7.876 | ,00 |
| 16/10/2008 | 16,9400 | -2,08% | 15,0400 | 17,4000 | 15,0400 | 8.189 | ,00 |
| 15/10/2008 | 17,3000 | -5,46% | 18,5000 | 18,5000 | 17,0000 | 2.670 | ,00 |
| 14/10/2008 | 18,3000 | 5,29% | 18,4000 | 19,1000 | 18,0000 | 28.426 | ,00 |
| 13/10/2008 | 17,3800 | 14,34% | 18,5800 | 18,5800 | 16,3000 | 25.043 | ,00 |
| 10/10/2008 | 15,2000 | -0,26% | 14,2000 | 16,2200 | 14,1800 | 16.551 | ,00 |
| 09/10/2008 | 15,2400 | 5,54% | 14,7000 | 15,4000 | 14,5000 | 3.911 | ,00 |
| 08/10/2008 | 14,4400 | -1,63% | 14,0000 | 14,9000 | 13,6400 | 16.445 | ,00 |
| 07/10/2008 | 14,6800 | -2,13% | 14,7200 | 14,9000 | 14,1400 | 15.421 | ,00 |
| 06/10/2008 | 15,0000 | -10,18% | 16,0000 | 16,0000 | 15,0000 | 29.081 | ,00 |
| 03/10/2008 | 16,7000 | -3,80% | 17,0000 | 17,3400 | 16,2000 | 12.347 | ,00 |
| 02/10/2008 | 17,3600 | -5,86% | 18,0000 | 18,2000 | 17,1000 | 11.514 | ,00 |
| 01/10/2008 | 18,4400 | 0,22% | 18,9000 | 18,9000 | 17,8800 | 5.628 | ,00 |
| 30/9/2008 | 18,4000 | -5,64% | 19,0000 | 19,0000 | 18,1000 | 12.086 | ,00 |
| 29/9/2008 | 19,5000 | -4,22% | 19,5000 | 19,7000 | 19,0200 | 4.654 | ,00 |
| 26/9/2008 | 20,3600 | -1,83% | 20,4000 | 20,7000 | 20,0000 | 2.519 | ,00 |
| 25/9/2008 | 20,7400 | 0,58% | 20,0200 | 20,7400 | 20,0200 | 2.953 | ,00 |
| 24/9/2008 | 20,6200 | -2,46% | 20,8400 | 21,1000 | 20,5200 | 2.943 | ,00 |
| 23/9/2008 | 21,1400 | -5,20% | 22,0000 | 22,0000 | 21,0000 | 6.016 | ,00 |
| 22/9/2008 | 22,3000 | -0,89% | 22,5000 | 22,6000 | 22,0000 | 9.624 | ,00 |
| 19/9/2008 | 22,5000 | 8,07% | 22,0000 | 22,7000 | 21,5000 | 12.030 | ,00 |
| 18/9/2008 | 20,8200 | -4,58% | 20,8000 | 21,7600 | 20,6600 | 3.585 | ,00 |
| 17/9/2008 | 21,8200 | 3,31% | 22,0000 | 22,0000 | 21,2200 | 8.000 | ,00 |
| 16/9/2008 | 21,1200 | -7,61% | 22,1000 | 22,5000 | 20,8000 | 12.099 | ,00 |
| 15/9/2008 | 22,8600 | -10,21% | 23,5200 | 24,2800 | 22,7000 | 21.272 | ,00 |
| 12/9/2008 | 25,4600 | -4,86% | 26,1800 | 26,6800 | 25,4600 | 3.598 | ,00 |
| 11/9/2008 | 26,7600 | -1,11% | 26,5600 | 27,0000 | 25,5000 | 5.821 | ,00 |
| 10/9/2008 | 27,0600 | -2,66% | 27,8000 | 27,8800 | 26,6800 | 2.646 | ,00 |
| 09/9/2008 | 27,8000 | -1,07% | 28,1000 | 28,1600 | 27,3000 | 1.734 | ,00 |
| 08/9/2008 | 28,1000 | 1,44% | 27,7000 | 28,1000 | 27,3000 | 5.696 | ,00 |
| 05/9/2008 | 27,7000 | -0,65% | 26,5000 | 27,9800 | 26,5000 | 2.467 | ,00 |
| 04/9/2008 | 27,8800 | -0,43% | 28,0000 | 28,0000 | 27,4000 | 3.586 | ,00 |
| 03/9/2008 | 28,0000 | 0,07% | 28,3000 | 28,3000 | 26,9000 | 1.236 | ,00 |
| 02/9/2008 | 27,9800 | -0,21% | 28,3000 | 28,3000 | 27,7400 | 391 | ,00 |
| 01/9/2008 | 28,0400 | 0,50% | 28,4200 | 28,7600 | 27,6000 | 896 | ,00 |
| 29/8/2008 | 27,9000 | 2,20% | 27,3000 | 28,0000 | 27,3000 | 749 | ,00 |
| 28/8/2008 | 27,3000 | 0,37% | 27,2000 | 27,3000 | 27,0200 | 1.005 | ,00 |
| 27/8/2008 | 27,2000 | 0,29% | 27,4800 | 27,5000 | 26,5800 | 16.061 | ,00 |
| 26/8/2008 | 27,1200 | -2,52% | 27,5800 | 27,6800 | 26,7000 | 3.467 | ,00 |
| 25/8/2008 | 27,8200 | -0,93% | 28,8800 | 28,8800 | 27,8000 | 883 | ,00 |
| 22/8/2008 | 28,0800 | -1,96% | 28,8000 | 28,8800 | 28,0000 | 2.681 | ,00 |
| 21/8/2008 | 28,6400 | -0,56% | 29,4600 | 29,4600 | 28,3400 | 1.686 | ,00 |
| 20/8/2008 | 28,8000 | -0,28% | 28,8800 | 29,4000 | 28,5000 | 1.018 | ,00 |
| 19/8/2008 | 28,8800 | 0,63% | 28,1000 | 28,9800 | 28,1000 | 3.127 | ,00 |
| 18/8/2008 | 28,7000 | -1,37% | 29,3800 | 29,3800 | 28,5800 | 1.516 | ,00 |
| 14/8/2008 | 29,1000 | 1,75% | 28,6000 | 29,2600 | 28,6000 | 2.244 | ,00 |
| 13/8/2008 | 28,6000 | -0,56% | 28,8000 | 29,4400 | 28,5000 | 1.131 | ,00 |
| 12/8/2008 | 28,7600 | -1,30% | 28,5600 | 29,2800 | 28,5000 | 4.797 | ,00 |
| 11/8/2008 | 29,1400 | -2,35% | 29,8400 | 30,0200 | 29,1400 | 1.362 | ,00 |
| 08/8/2008 | 29,8400 | -2,04% | 30,0000 | 30,7800 | 29,0000 | 3.734 | ,00 |
| 07/8/2008 | 30,4600 | -0,46% | 31,0000 | 31,0000 | 29,9600 | 2.504 | ,00 |
| 06/8/2008 | 30,6000 | -2,67% | 31,4400 | 31,4400 | 30,2400 | 6.511 | ,00 |
| 05/8/2008 | 31,4400 | 1,35% | 30,5400 | 31,4800 | 30,5400 | 2.886 | ,00 |
| 04/8/2008 | 31,0200 | 0,58% | 31,2800 | 31,2800 | 30,8800 | 1.999 | ,00 |
| 01/8/2008 | 30,8400 | 3,77% | 29,5400 | 30,8800 | 29,5400 | 7.139 | ,00 |
| 31/7/2008 | 29,7200 | 1,57% | 29,5000 | 30,2200 | 29,3000 | 21.577 | ,00 |
| 30/7/2008 | 29,2600 | 1,32% | 29,5000 | 29,5600 | 28,5000 | 5.717 | ,00 |
| 29/7/2008 | 28,8800 | -3,41% | 28,8800 | 29,4000 | 28,3400 | 11.353 | ,00 |
| 28/7/2008 | 29,9000 | -2,92% | 30,1200 | 30,5000 | 29,5000 | 9.122 | ,00 |
| 25/7/2008 | 30,8000 | -5,23% | 31,8000 | 32,0400 | 30,8000 | 8.806 | ,00 |
| 24/7/2008 | 32,5000 | -0,61% | 31,9000 | 32,9000 | 31,8400 | 15.498 | ,00 |
| 23/7/2008 | 32,7000 | 0,93% | 33,0000 | 33,8600 | 30,5000 | 64.932 | ,00 |
| 22/7/2008 | 32,4000 | -6,90% | 35,4000 | 35,5200 | 32,4000 | 56.974 | ,00 |
| 21/7/2008 | 34,8000 | 1,75% | 35,0000 | 35,7000 | 34,5000 | 26.634 | ,00 |
| 18/7/2008 | 34,2000 | 6,88% | 31,5000 | 34,5000 | 31,5000 | 32.015 | ,00 |
| 17/7/2008 | 32,0000 | 3,63% | 30,8800 | 32,4000 | 30,8400 | 16.444 | ,00 |
| 16/7/2008 | 30,8800 | -0,45% | 30,4000 | 31,0400 | 30,4000 | 6.427 | ,00 |
| 15/7/2008 | 31,0200 | -1,21% | 30,5000 | 31,3600 | 30,0000 | 5.971 | ,00 |
| 14/7/2008 | 31,4000 | 2,82% | 30,9600 | 31,4000 | 30,4000 | 3.467 | ,00 |
| 11/7/2008 | 30,5400 | -0,46% | 29,8800 | 30,9600 | 29,8800 | 6.998 | ,00 |
| 10/7/2008 | 30,6800 | 0,33% | 30,3000 | 30,7000 | 30,0000 | 1.859 | ,00 |
| 09/7/2008 | 30,5800 | 2,62% | 29,9000 | 30,8600 | 29,9000 | 5.799 | ,00 |
| 08/7/2008 | 29,8000 | 0,68% | 29,4000 | 29,8000 | 28,5000 | 4.057 | ,00 |
| 07/7/2008 | 29,6000 | 3,64% | 29,5800 | 29,7600 | 29,0000 | 5.588 | ,00 |
| 04/7/2008 | 28,5600 | 1,64% | 28,2000 | 29,2200 | 28,0000 | 6.760 | ,00 |
| 03/7/2008 | 28,1000 | 3,31% | 27,0000 | 28,2400 | 26,3000 | 10.618 | ,00 |
| 02/7/2008 | 27,2000 | -0,07% | 27,0000 | 27,9800 | 27,0000 | 12.122 | ,00 |
| 01/7/2008 | 27,2200 | -6,14% | 29,0000 | 29,4600 | 27,2200 | 8.597 | ,00 |
| 30/6/2008 | 29,0000 | 0,07% | 29,4000 | 29,4200 | 28,5000 | 7.239 | ,00 |
| 27/6/2008 | 28,9800 | -0,69% | 28,1000 | 28,9800 | 28,0000 | 6.475 | ,00 |
| 26/6/2008 | 29,1800 | -2,28% | 29,8000 | 30,1800 | 29,0000 | 6.772 | ,00 |
| 25/6/2008 | 29,8600 | 3,32% | 29,4400 | 29,9000 | 29,0800 | 6.800 | ,00 |
| 24/6/2008 | 28,9000 | -0,34% | 28,5000 | 29,4000 | 27,9000 | 16.494 | ,00 |
| 23/6/2008 | 29,0000 | -2,36% | 28,8000 | 29,9600 | 28,2600 | 12.712 | ,00 |
| 20/6/2008 | 29,7000 | 0,34% | 30,0000 | 30,4600 | 29,5000 | 12.533 | ,00 |
| 19/6/2008 | 29,6000 | -4,82% | 31,1000 | 31,1000 | 29,6000 | 13.364 | ,00 |
| 18/6/2008 | 31,1000 | -4,01% | 32,4200 | 32,4200 | 31,1000 | 7.905 | ,00 |
| 17/6/2008 | 32,4000 | -1,46% | 33,5000 | 33,5000 | 32,2000 | 3.938 | ,00 |
| 13/6/2008 | 32,8800 | -3,29% | 34,0000 | 34,0000 | 32,4600 | 8.755 | ,00 |
| 12/6/2008 | 34,0000 | -0,58% | 34,0200 | 34,3200 | 34,0000 | 7.941 | ,00 |
| 11/6/2008 | 34,2000 | -0,64% | 34,3800 | 34,4600 | 34,0000 | 20.417 | ,00 |
| 10/6/2008 | 34,4200 | -1,60% | 34,9800 | 35,3600 | 34,2800 | 17.159 | ,00 |
| 09/6/2008 | 34,9800 | -0,63% | 35,0000 | 35,0000 | 34,1000 | 18.725 | ,00 |
| 06/6/2008 | 35,2000 | 0,23% | 35,9000 | 35,9000 | 34,8000 | 19.285 | ,00 |
| 05/6/2008 | 35,1200 | -4,88% | 35,6400 | 36,2000 | 34,6000 | 58.497 | ,00 |
| 04/6/2008 | 36,9200 | 13,60% | 33,0000 | 37,3800 | 33,0000 | 95.195 | ,00 |
| 03/6/2008 | 32,5000 | 8,33% | 30,0200 | 34,9000 | 30,0000 | 79.255 | ,00 |
| 02/6/2008 | 30,0000 | 1,21% | 29,8000 | 30,0000 | 29,5000 | 13.671 | ,00 |
| 30/5/2008 | 29,6400 | 3,71% | 28,1000 | 29,7000 | 28,1000 | 8.420 | ,00 |
| 29/5/2008 | 28,5800 | 1,56% | 28,3000 | 28,5800 | 28,2000 | 2.499 | ,00 |
| 28/5/2008 | 28,1400 | 0,14% | 28,5800 | 28,7000 | 28,1400 | 2.340 | ,00 |
| 27/5/2008 | 28,1000 | -4,42% | 27,5800 | 28,7000 | 27,5800 | 15.875 | ,00 |
| 26/5/2008 | 29,4000 | -0,68% | 29,6000 | 29,6000 | 29,1000 | 895 | ,00 |
| 23/5/2008 | 29,6000 | -1,33% | 29,3600 | 29,6000 | 29,0000 | 7.183 | ,00 |
| 22/5/2008 | 30,0000 | -1,38% | 30,4200 | 30,4200 | 29,0800 | 5.601 | ,00 |
| 21/5/2008 | 30,4200 | 1,40% | 29,6200 | 30,5200 | 29,6200 | 6.302 | ,00 |
| 20/5/2008 | 30,0000 | -1,38% | 31,0000 | 31,0000 | 29,7000 | 13.826 | ,00 |
| 19/5/2008 | 30,4200 | -1,81% | 30,9800 | 31,4600 | 30,4000 | 5.946 | ,00 |
| 16/5/2008 | 30,9800 | 0,00% | 30,8000 | 31,5000 | 30,5000 | 2.610 | ,00 |
| 15/5/2008 | 30,9800 | -3,13% | 32,0000 | 32,0000 | 30,1600 | 12.251 | ,00 |
| 14/5/2008 | 31,9800 | 0,50% | 31,9800 | 32,0000 | 31,3600 | 17.515 | ,00 |
| 13/5/2008 | 31,8200 | 2,65% | 31,0000 | 31,8200 | 30,8000 | 12.866 | ,00 |
| 12/5/2008 | 31,0000 | -2,21% | 31,2200 | 32,0000 | 31,0000 | 13.258 | ,00 |
| 09/5/2008 | 31,7000 | 2,39% | 30,4000 | 32,0000 | 30,0000 | 22.341 | ,00 |
| 08/5/2008 | 30,9600 | -1,40% | 31,4000 | 31,4000 | 30,0000 | 17.080 | ,00 |
| 07/5/2008 | 31,4000 | -0,32% | 31,0000 | 31,4800 | 30,9200 | 9.328 | ,00 |
| 06/5/2008 | 31,5000 | 0,00% | 31,5000 | 31,5000 | 31,0400 | 4.801 | ,00 |
| 05/5/2008 | 31,5000 | -1,44% | 31,9600 | 31,9600 | 31,2400 | 5.090 | ,00 |
| 02/5/2008 | 31,9600 | 0,31% | 32,0000 | 32,0000 | 31,3000 | 8.549 | ,00 |
| 30/4/2008 | 31,8600 | 2,77% | 30,2600 | 31,9000 | 30,2600 | 7.820 | ,00 |
| 29/4/2008 | 31,0000 | 0,26% | 31,0000 | 31,0000 | 30,4000 | 9.697 | ,00 |
| 24/4/2008 | 30,9200 | 6,62% | 29,0000 | 30,9200 | 28,8800 | 7.107 | ,00 |
| 23/4/2008 | 29,0000 | -1,63% | 29,4600 | 29,6000 | 28,5400 | 7.871 | ,00 |
| 22/4/2008 | 29,4800 | 2,43% | 29,0000 | 29,5000 | 28,7200 | 5.708 | ,00 |
| 21/4/2008 | 28,7800 | 6,20% | 27,9800 | 28,7800 | 27,2000 | 4.872 | ,00 |
| 18/4/2008 | 27,1000 | 4,31% | 26,0000 | 27,2000 | 25,7000 | 7.355 | ,00 |
| 17/4/2008 | 25,9800 | -1,22% | 26,0000 | 26,8800 | 25,9800 | 7.203 | ,00 |
| 16/4/2008 | 26,3000 | -0,15% | 26,5000 | 26,5000 | 26,1000 | 1.720 | ,00 |
| 15/4/2008 | 26,3400 | 2,09% | 25,5000 | 26,4000 | 25,4800 | 4.982 | ,00 |
| 14/4/2008 | 25,8000 | -0,77% | 26,0000 | 26,0000 | 25,2400 | 2.694 | ,00 |
| 11/4/2008 | 26,0000 | -1,81% | 26,4000 | 26,5000 | 25,6000 | 3.942 | ,00 |
| 10/4/2008 | 26,4800 | -1,05% | 26,3000 | 26,6000 | 26,0000 | 4.460 | ,00 |
| 09/4/2008 | 26,7600 | -0,37% | 26,3200 | 26,7600 | 26,0000 | 3.492 | ,00 |
| 08/4/2008 | 26,8600 | 3,39% | 26,0000 | 27,2000 | 25,4000 | 10.966 | ,00 |
| 07/4/2008 | 25,9800 | 0,08% | 25,7400 | 26,0000 | 25,4200 | 2.362 | ,00 |
| 04/4/2008 | 25,9600 | -0,08% | 26,0600 | 26,0600 | 25,4600 | 3.065 | ,00 |
| 03/4/2008 | 25,9800 | -0,69% | 26,0000 | 26,8800 | 25,8400 | 14.136 | ,00 |
| 02/4/2008 | 26,1600 | 0,69% | 26,4800 | 26,4800 | 25,7000 | 9.330 | ,00 |
| 01/4/2008 | 25,9800 | 2,36% | 25,5000 | 26,1000 | 25,5000 | 4.684 | ,00 |
| 31/3/2008 | 25,3800 | 2,50% | 24,7000 | 25,6200 | 24,4000 | 6.169 | ,00 |
| 28/3/2008 | 24,7600 | 2,74% | 24,7800 | 24,7800 | 24,0000 | 3.942 | ,00 |
| 27/3/2008 | 24,1000 | 7,11% | 23,0000 | 25,5000 | 22,5400 | 10.120 | ,00 |
| 26/3/2008 | 22,5000 | 6,64% | 21,3000 | 22,6000 | 21,3000 | 10.143 | ,00 |
| 20/3/2008 | 21,1000 | 1,25% | 20,5000 | 21,3400 | 20,5000 | 10.118 | ,00 |
| 19/3/2008 | 20,8400 | 0,00% | 21,7400 | 21,7400 | 20,5000 | 4.844 | ,00 |
| 18/3/2008 | 20,8400 | 2,36% | 21,8200 | 21,8400 | 20,6000 | 7.104 | ,00 |
| 17/3/2008 | 20,3600 | -8,29% | 21,5200 | 21,5200 | 20,1200 | 18.585 | ,00 |
| 14/3/2008 | 22,2000 | 1,46% | 23,0800 | 23,2800 | 21,7000 | 22.681 | ,00 |
| 13/3/2008 | 21,8800 | -6,50% | 22,9200 | 23,3000 | 21,7000 | 12.034 | ,00 |
| 12/3/2008 | 23,4000 | -0,26% | 23,8600 | 24,8800 | 23,0400 | 17.092 | ,00 |
| 11/3/2008 | 23,4600 | -4,40% | 24,0000 | 24,0000 | 22,8000 | 27.180 | ,00 |
| 07/3/2008 | 24,5400 | -8,23% | 26,7000 | 26,7000 | 24,5000 | 109.213 | ,00 |
| 06/3/2008 | 26,7400 | -5,98% | 27,2400 | 27,2400 | 26,7000 | 5.946 | ,00 |
| 03/3/2008 | 28,4400 | 0,42% | 27,1000 | 28,4800 | 27,1000 | 3.622 | ,00 |
| 29/2/2008 | 28,3200 | 0,07% | 27,2400 | 28,5000 | 27,2200 | 10.713 | ,00 |
| 28/2/2008 | 28,3000 | -2,01% | 27,6000 | 28,6000 | 27,4800 | 13.456 | ,00 |
| 27/2/2008 | 28,8800 | -1,03% | 29,0000 | 29,4000 | 28,3800 | 8.306 | ,00 |
| 26/2/2008 | 29,1800 | -0,41% | 29,5000 | 29,5000 | 28,8400 | 1.704 | ,00 |
| 25/2/2008 | 29,3000 | 1,03% | 29,5000 | 29,6000 | 28,9600 | 7.388 | ,00 |
| 22/2/2008 | 29,0000 | 2,18% | 27,8000 | 29,0000 | 27,8000 | 6.473 | ,00 |
| 21/2/2008 | 28,3800 | 0,00% | 28,8000 | 29,0400 | 28,1200 | 4.135 | ,00 |
| 20/2/2008 | 28,3800 | -1,39% | 27,6800 | 28,4000 | 27,5000 | 6.831 | ,00 |
| 19/2/2008 | 28,7800 | -0,76% | 29,0000 | 29,0000 | 28,5000 | 3.242 | ,00 |
| 18/2/2008 | 29,0000 | 0,35% | 29,1600 | 29,1600 | 28,3600 | 6.312 | ,00 |
| 15/2/2008 | 28,9000 | -1,03% | 29,5000 | 29,5000 | 28,7000 | 3.171 | ,00 |
| 14/2/2008 | 29,2000 | -0,68% | 29,5800 | 29,6800 | 29,0000 | 6.054 | ,00 |
| 13/2/2008 | 29,4000 | 0,00% | 29,0000 | 29,8600 | 29,0000 | 6.155 | ,00 |
| 12/2/2008 | 29,4000 | -3,23% | 30,3800 | 30,5000 | 28,8400 | 29.916 | ,00 |
| 11/2/2008 | 30,3800 | -2,19% | 31,3200 | 31,9000 | 29,9000 | 4.913 | ,00 |
| 08/2/2008 | 31,0600 | -0,45% | 31,4800 | 32,0000 | 30,5200 | 5.893 | ,00 |
| 07/2/2008 | 31,2000 | 0,06% | 31,1800 | 31,8800 | 30,0000 | 7.273 | ,00 |
| 06/2/2008 | 31,1800 | -0,89% | 30,2200 | 31,3800 | 30,2200 | 14.132 | ,00 |
| 05/2/2008 | 31,4600 | -3,20% | 32,5000 | 32,5000 | 31,3000 | 3.906 | ,00 |
| 04/2/2008 | 32,5000 | 1,56% | 32,0000 | 33,3000 | 31,5000 | 10.334 | ,00 |
| 01/2/2008 | 32,0000 | 1,91% | 32,3000 | 32,5000 | 31,6000 | 17.399 | ,00 |
| 31/1/2008 | 31,4000 | 1,62% | 32,6800 | 32,6800 | 30,6000 | 27.606 | ,00 |
| 30/1/2008 | 30,9000 | 6,92% | 28,9000 | 31,4800 | 28,8400 | 24.861 | ,00 |
| 29/1/2008 | 28,9000 | 8,65% | 27,3800 | 28,9200 | 26,9200 | 19.126 | ,00 |
| 28/1/2008 | 26,6000 | -6,67% | 28,0000 | 28,0000 | 26,5000 | 24.390 | ,00 |
| 25/1/2008 | 28,5000 | 1,86% | 28,4800 | 28,6000 | 27,6400 | 16.260 | ,00 |
| 24/1/2008 | 27,9800 | 0,07% | 28,8000 | 29,3000 | 27,8200 | 69.579 | ,00 |
| 23/1/2008 | 27,9600 | -3,19% | 29,5000 | 30,4000 | 26,8000 | 39.641 | ,00 |
| 22/1/2008 | 28,8800 | -5,74% | 26,1000 | 29,2800 | 26,1000 | 73.637 | ,00 |
| 21/1/2008 | 30,6400 | -7,99% | 33,3000 | 33,3000 | 29,1400 | 19.637 | ,00 |
| 18/1/2008 | 33,3000 | -0,42% | 33,4000 | 33,4400 | 32,0200 | 14.619 | ,00 |
| 17/1/2008 | 33,4400 | 1,64% | 33,6000 | 33,7000 | 32,5000 | 14.336 | ,00 |
| 16/1/2008 | 32,9000 | -0,90% | 32,2000 | 32,9800 | 31,6400 | 18.837 | ,00 |
| 15/1/2008 | 33,2000 | 0,91% | 33,3800 | 33,7600 | 32,5200 | 14.656 | ,00 |
| 14/1/2008 | 32,9000 | -5,19% | 34,5000 | 34,6000 | 32,4000 | 16.689 | ,00 |
| 11/1/2008 | 34,7000 | -2,80% | 35,7000 | 35,8000 | 34,4000 | 12.240 | ,00 |
| 10/1/2008 | 35,7000 | -1,92% | 36,2000 | 36,3600 | 34,9000 | 20.142 | ,00 |
| 09/1/2008 | 36,4000 | -1,62% | 37,2000 | 37,2000 | 35,8000 | 15.873 | ,00 |
| 08/1/2008 | 37,0000 | 3,35% | 35,8000 | 37,0000 | 35,5000 | 20.406 | ,00 |
| 07/1/2008 | 35,8000 | -2,72% | 36,9000 | 37,0000 | 35,8000 | 20.283 | ,00 |
| 04/1/2008 | 36,8000 | -3,56% | 38,1000 | 38,5000 | 36,5000 | 19.889 | ,00 |
| 03/1/2008 | 38,1600 | 9,03% | 40,0000 | 40,0000 | 36,7000 | 42.293 | ,00 |
| 02/1/2008 | 35,0000 | 6,06% | 33,5000 | 35,0000 | 33,5000 | 10.422 | ,00 |
| 31/12/2007 | 33,0000 | 0,00% | 32,9200 | 33,0000 | 32,8000 | 2.200 | 72.400,60 |
| 28/12/2007 | 33,0000 | -0,90% | 32,9000 | 33,0000 | 32,8000 | 4.564 | 150.309,70 |
| 27/12/2007 | 33,3000 | -0,30% | 34,2600 | 34,2600 | 32,8000 | 3.142 | 104.007,36 |
| 24/12/2007 | 33,4000 | 0,60% | 34,0000 | 34,0000 | 33,2000 | 31.541 | 1.061.780,34 |
| 21/12/2007 | 33,2000 | -0,06% | 33,3600 | 33,4600 | 32,8000 | 19.903 | 657.764,76 |
| 20/12/2007 | 33,2200 | 0,97% | 32,9000 | 33,3400 | 32,9000 | 36.668 | 1.215.524,06 |
| 19/12/2007 | 32,9000 | 1,23% | 33,0000 | 33,0000 | 32,7600 | 12.905 | 424.682,30 |
| 18/12/2007 | 32,5000 | 2,01% | 31,7000 | 33,3800 | 31,7000 | 36.418 | 1.197.925,02 |
| 17/12/2007 | 31,8600 | 2,18% | 31,0000 | 31,9000 | 31,0000 | 16.375 | 515.588,16 |
| 14/12/2007 | 31,1800 | 0,58% | 31,4600 | 32,9400 | 31,1800 | 26.321 | 829.234,64 |
| 13/12/2007 | 31,0000 | 0,45% | 30,8200 | 31,0000 | 30,6000 | 11.958 | 367.366,22 |
| 12/12/2007 | 30,8600 | -0,26% | 31,0600 | 31,0600 | 30,7400 | 7.755 | 239.016,18 |
| 11/12/2007 | 30,9400 | -0,19% | 31,0000 | 31,2800 | 30,7000 | 12.878 | 397.885,66 |
| 10/12/2007 | 31,0000 | 0,00% | 30,9000 | 31,1000 | 30,4000 | 20.312 | 624.079,34 |
| 07/12/2007 | 31,0000 | 0,00% | 31,9800 | 32,0000 | 30,9200 | 22.981 | 721.153,54 |
| 06/12/2007 | 31,0000 | 2,72% | 30,1800 | 31,8800 | 29,9600 | 54.248 | 1.681.680,48 |
| 05/12/2007 | 30,1800 | 0,60% | 30,1000 | 30,4000 | 30,0000 | 5.040 | 151.899,74 |
| 04/12/2007 | 30,0000 | -0,99% | 30,7000 | 30,9600 | 29,8200 | 13.887 | 415.826,84 |
| 03/12/2007 | 30,3000 | 0,93% | 29,9200 | 30,3800 | 29,5400 | 22.259 | 668.305,90 |
| 30/11/2007 | 30,0200 | 0,47% | 30,0000 | 30,6400 | 29,5200 | 10.231 | 306.063,10 |
| 29/11/2007 | 29,8800 | -0,07% | 30,5000 | 31,0800 | 29,5000 | 21.230 | 647.255,00 |
| 28/11/2007 | 29,9000 | 8,81% | 27,6200 | 30,0000 | 27,6200 | 18.799 | 544.477,76 |
| 27/11/2007 | 27,4800 | 4,73% | 26,4000 | 27,4800 | 26,4000 | 13.514 | 363.652,34 |
| 26/11/2007 | 26,2400 | -1,72% | 27,0000 | 27,0200 | 26,2400 | 5.275 | 140.287,80 |
| 23/11/2007 | 26,7000 | 3,73% | 25,9800 | 26,7400 | 25,9800 | 8.810 | 233.081,00 |
| 22/11/2007 | 25,7400 | -4,03% | 26,5200 | 26,5200 | 25,7400 | 12.820 | 333.442,66 |
| 21/11/2007 | 26,8200 | -1,40% | 27,2000 | 27,2000 | 26,3000 | 7.329 | 195.933,00 |
| 20/11/2007 | 27,2000 | 0,74% | 27,0000 | 27,3600 | 26,4000 | 8.164 | 21.358.614,00 |
| 19/11/2007 | 27,0000 | -0,37% | 27,1000 | 27,2000 | 26,8000 | 43.090 | 1.158.142,10 |
| 16/11/2007 | 27,1000 | -0,44% | 27,1800 | 27,1800 | 26,5000 | 7.317 | 196.341,80 |
| 15/11/2007 | 27,2200 | -1,95% | 28,6000 | 28,9000 | 26,9000 | 9.128 | 249.573,82 |
| 14/11/2007 | 27,7600 | 0,14% | 28,0000 | 28,3200 | 27,7000 | 6.430 | 178.953,50 |
| 13/11/2007 | 27,7200 | -3,08% | 28,6000 | 28,9800 | 27,7200 | 8.495 | 23.766.840,00 |
| 12/11/2007 | 28,6000 | -2,85% | 29,4400 | 29,4400 | 28,1000 | 16.676 | 476.128,20 |
| 09/11/2007 | 29,4400 | -1,34% | 29,4000 | 29,9000 | 29,2800 | 6.540 | 192.492,08 |
| 08/11/2007 | 29,8400 | -0,53% | 29,5000 | 29,8800 | 29,0600 | 6.720 | 198.283,92 |
| 07/11/2007 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 29,4000 | 6.359 | 189.734,50 |
| 06/11/2007 | 30,0000 | -0,20% | 30,4000 | 30,4000 | 29,8000 | 4.722 | 141.877,00 |
| 05/11/2007 | 30,0600 | 1,28% | 30,9000 | 30,9000 | 29,6600 | 2.829 | 85.197,60 |
| 02/11/2007 | 29,6800 | 0,61% | 29,2000 | 29,7400 | 29,0000 | 8.147 | 239.035,20 |
| 01/11/2007 | 29,5000 | -1,60% | 29,9000 | 29,9600 | 29,0400 | 9.788 | 289.410,00 |
| 31/10/2007 | 29,9800 | -1,64% | 30,6800 | 30,9000 | 29,8000 | 16.426 | 495.840,70 |
| 30/10/2007 | 30,4800 | 1,80% | 29,8000 | 30,5000 | 29,8000 | 17.127 | 519.114,00 |
| 29/10/2007 | 29,9400 | 0,20% | 29,8800 | 29,9600 | 29,5000 | 6.976 | 207.946,10 |
| 26/10/2007 | 29,8800 | 0,61% | 29,9800 | 30,0000 | 29,3400 | 10.904 | 324.484,00 |
| 25/10/2007 | 29,7000 | 6,07% | 28,0000 | 29,9800 | 28,0000 | 19.297 | 565.349,00 |
| 24/10/2007 | 28,0000 | 0,94% | 27,7400 | 28,2000 | 27,6000 | 16.510 | 461.662,00 |
| 23/10/2007 | 27,7400 | 3,35% | 26,7600 | 27,8000 | 26,7600 | 18.290 | 496.534,66 |
| 22/10/2007 | 26,8400 | -0,37% | 26,4400 | 26,9800 | 26,4200 | 9.828 | 260.767,00 |
| 19/10/2007 | 26,9400 | 0,22% | 26,9000 | 27,0000 | 26,7000 | 9.681 | 259.464,00 |
| 18/10/2007 | 26,8800 | 0,00% | 26,8800 | 27,0000 | 26,5200 | 8.479 | 226.142,80 |
| 17/10/2007 | 26,8800 | 0,30% | 26,6000 | 26,9000 | 26,5000 | 5.958 | 158.485,00 |
| 16/10/2007 | 26,8000 | -0,81% | 26,4800 | 26,8000 | 26,4000 | 10.962 | 290.536,00 |
| 15/10/2007 | 27,0200 | 0,37% | 26,9200 | 27,4800 | 26,8200 | 5.837 | 158.171,20 |
| 12/10/2007 | 26,9200 | 1,20% | 26,9600 | 27,0000 | 26,4400 | 6.303 | 168.382,64 |
| 11/10/2007 | 26,6000 | 2,31% | 26,0000 | 27,0000 | 26,0000 | 16.565 | 439.335,00 |
| 10/10/2007 | 26,0000 | -4,41% | 27,2000 | 27,2000 | 26,0000 | 22.732 | 599.210,04 |
| 09/10/2007 | 27,2000 | -0,87% | 27,8000 | 27,8000 | 27,0400 | 4.643 | 126.967,00 |
| 08/10/2007 | 27,4400 | -1,86% | 27,9600 | 27,9600 | 27,4200 | 4.834 | 133.234,00 |
| 05/10/2007 | 27,9600 | 0,94% | 27,7000 | 28,0000 | 27,3200 | 10.410 | 288.392,00 |
| 04/10/2007 | 27,7000 | 2,21% | 27,7000 | 27,7400 | 26,6600 | 6.188 | 168.333,00 |
| 03/10/2007 | 27,1000 | -1,09% | 28,1800 | 28,1800 | 27,1000 | 8.103 | 221.748,80 |
| 02/10/2007 | 27,4000 | 1,93% | 27,3800 | 27,9000 | 26,7000 | 12.269 | 336.094,00 |
| 01/10/2007 | 26,8800 | 1,43% | 26,5000 | 26,9000 | 26,3000 | 11.730 | 311.535,48 |
| 28/9/2007 | 26,5000 | -0,38% | 26,3800 | 26,5000 | 26,3200 | 4.752 | 125.505,00 |
| 27/9/2007 | 26,6000 | -0,60% | 27,1600 | 27,1800 | 26,4200 | 21.871 | 587.401,00 |
| 26/9/2007 | 26,7600 | 3,32% | 26,5000 | 27,0000 | 25,9200 | 26.105 | 693.397,00 |
| 25/9/2007 | 25,9000 | 1,89% | 25,0200 | 25,9600 | 25,0200 | 15.843 | 408.179,00 |
| 24/9/2007 | 25,4200 | 3,33% | 24,6000 | 25,5000 | 24,6000 | 15.738 | 395.883,80 |
| 21/9/2007 | 24,6000 | -0,16% | 24,4000 | 24,6200 | 24,3000 | 1.040 | 25.451,00 |
| 20/9/2007 | 24,6400 | -0,65% | 24,4000 | 24,7800 | 24,2600 | 3.037 | 74.222,00 |
| 19/9/2007 | 24,8000 | 1,39% | 24,6800 | 25,1600 | 24,3800 | 13.833 | 340.310,00 |
| 18/9/2007 | 24,4600 | 1,83% | 24,0000 | 24,4600 | 24,0000 | 4.768 | 115.939,00 |
| 17/9/2007 | 24,0200 | 1,35% | 24,6800 | 24,6800 | 24,0200 | 21.741 | 528.784,00 |
| 14/9/2007 | 23,7000 | 0,17% | 23,9000 | 24,0000 | 23,6600 | 12.520 | 297.996,00 |
| 13/9/2007 | 23,6600 | 1,81% | 23,3800 | 24,0000 | 23,2400 | 10.301 | 243.329,80 |
| 12/9/2007 | 23,2400 | -0,51% | 23,3600 | 23,4000 | 23,2000 | 6.660 | 155.243,00 |
| 11/9/2007 | 23,3600 | 0,78% | 23,3200 | 23,4400 | 23,1600 | 4.590 | 106.637,40 |
| 10/9/2007 | 23,1800 | -0,09% | 23,1400 | 23,2000 | 22,9600 | 3.522 | 81.160,00 |
| 07/9/2007 | 23,2000 | -0,17% | 23,8000 | 24,0000 | 23,1400 | 5.266 | 123.273,60 |
| 06/9/2007 | 23,2400 | 0,00% | 23,1400 | 23,2400 | 23,1400 | 15.724 | 365.065,00 |
| 05/9/2007 | 23,2400 | -1,94% | 23,8800 | 23,8800 | 23,2400 | 8.285 | 193.349,00 |
| 04/9/2007 | 23,7000 | -1,25% | 24,2000 | 24,2000 | 23,4000 | 11.675 | 275.681,30 |
| 03/9/2007 | 24,0000 | -2,20% | 24,5800 | 24,5800 | 23,8200 | 6.122 | 148.158,00 |
| 31/8/2007 | 24,5400 | 0,16% | 24,5000 | 24,5800 | 24,4800 | 2.730 | 67.003,00 |
| 30/8/2007 | 24,5000 | 1,66% | 24,5000 | 24,8800 | 24,0400 | 19.324 | 474.743,00 |
| 29/8/2007 | 24,1000 | 1,86% | 23,3000 | 24,1000 | 23,0000 | 7.884 | 184.531,20 |
| 28/8/2007 | 23,6600 | 0,00% | 23,5800 | 23,9400 | 23,5000 | 11.460 | 259.919,90 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|