| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4000 | -5,07 % | -0,2350 | 192.577 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 41.217 |
| ΕΛΣΤΡ | 2,4000 | -2,44 % | -0,0600 | 2.750 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΓΚΜΕΖΖ | 0,4820 | -2,23 % | -0,0110 | 67.851 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΦΡΙΓΟ | 0,5220 | -1,88 % | -0,0100 | 34.158 |
Συνεχης ενημερωση
Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)
1,0900 €
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 |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 0,7600 | -8,43% | 0,8000 | 0,8000 | 0,7500 | 5.434 | ,00 |
| 17/9/2008 | 0,8300 | 5,06% | 0,8300 | 0,8300 | 0,8200 | 1.475 | ,00 |
| 16/9/2008 | 0,7900 | 2,60% | 0,7000 | 0,8300 | 0,7000 | 6.374 | ,00 |
| 15/9/2008 | 0,7700 | -3,75% | 0,7700 | 0,7700 | 0,7500 | 4.940 | ,00 |
| 12/9/2008 | 0,8000 | -5,88% | 0,8500 | 0,8500 | 0,7800 | 3.340 | ,00 |
| 11/9/2008 | 0,8500 | -1,16% | 0,8500 | 0,8600 | 0,8000 | 7.975 | ,00 |
| 10/9/2008 | 0,8600 | -4,44% | 0,8800 | 0,8800 | 0,8500 | 3.740 | ,00 |
| 09/9/2008 | 0,9000 | -8,16% | 0,9000 | 0,9300 | 0,8900 | 19.237 | ,00 |
| 08/9/2008 | 0,9800 | 5,38% | 0,9900 | 0,9900 | 0,9200 | 620 | ,00 |
| 05/9/2008 | 0,9300 | -3,12% | 0,9300 | 0,9300 | 0,9000 | 120 | ,00 |
| 04/9/2008 | 0,9600 | -1,03% | 0,9600 | 1,0000 | 0,9500 | 3.680 | ,00 |
| 03/9/2008 | 0,9700 | 1,04% | 0,9700 | 0,9700 | 0,9700 | 1.000 | ,00 |
| 02/9/2008 | 0,9600 | 2,13% | 0,8900 | 0,9900 | 0,8900 | 4.040 | ,00 |
| 01/9/2008 | 0,9400 | 0,00% | 0,9300 | 0,9400 | 0,9300 | 2.890 | ,00 |
| 29/8/2008 | 0,9400 | -6,00% | 0,9700 | 0,9700 | 0,9400 | 1.229 | ,00 |
| 28/8/2008 | 1,0000 | 1,01% | 0,9800 | 1,0000 | 0,9400 | 1.380 | ,00 |
| 27/8/2008 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 1.848 | ,00 |
| 26/8/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/8/2008 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 20 | ,00 |
| 22/8/2008 | 0,9900 | 3,13% | 0,9500 | 0,9900 | 0,9500 | 2.594 | ,00 |
| 21/8/2008 | 0,9600 | 2,13% | 0,9400 | 0,9600 | 0,9400 | 190 | ,00 |
| 20/8/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 19/8/2008 | 0,9400 | 1,08% | 0,9200 | 0,9400 | 0,9200 | 2.475 | ,00 |
| 18/8/2008 | 0,9300 | 5,68% | 0,8800 | 0,9400 | 0,8800 | 1.680 | ,00 |
| 14/8/2008 | 0,8800 | -3,30% | 0,9000 | 0,9000 | 0,8800 | 330 | ,00 |
| 13/8/2008 | 0,9100 | -3,19% | 0,8800 | 0,9500 | 0,8800 | 4.775 | ,00 |
| 12/8/2008 | 0,9400 | 1,08% | 0,9200 | 0,9400 | 0,9200 | 2.040 | ,00 |
| 11/8/2008 | 0,9300 | 0,00% | 0,9000 | 0,9300 | 0,9000 | 910 | ,00 |
| 08/8/2008 | 0,9300 | -1,06% | 0,9300 | 0,9300 | 0,9300 | 2.355 | ,00 |
| 07/8/2008 | 0,9400 | -1,05% | 0,9300 | 0,9400 | 0,9300 | 1.011 | ,00 |
| 06/8/2008 | 0,9500 | 2,15% | 0,9500 | 0,9500 | 0,9500 | 3.000 | ,00 |
| 05/8/2008 | 0,9300 | 3,33% | 0,8800 | 0,9400 | 0,8500 | 5.121 | ,00 |
| 04/8/2008 | 0,9000 | -7,22% | 0,9600 | 1,0000 | 0,8800 | 11.740 | ,00 |
| 01/8/2008 | 0,9700 | 3,19% | 0,9400 | 0,9700 | 0,9400 | 1.000 | ,00 |
| 31/7/2008 | 0,9400 | 1,08% | 0,9300 | 0,9600 | 0,9000 | 3.434 | ,00 |
| 30/7/2008 | 0,9300 | -1,06% | 0,9100 | 0,9300 | 0,9000 | 2.541 | ,00 |
| 29/7/2008 | 0,9400 | -9,62% | 0,9600 | 0,9600 | 0,9400 | 8.569 | ,00 |
| 28/7/2008 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 25/7/2008 | 1,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | 26 | ,00 |
| 24/7/2008 | 1,0000 | 2,04% | 0,9500 | 1,0100 | 0,9500 | 14.124 | ,00 |
| 23/7/2008 | 0,9800 | -1,01% | 1,0600 | 1,0700 | 0,9600 | 11.115 | ,00 |
| 22/7/2008 | 0,9900 | 8,79% | 0,9600 | 0,9900 | 0,9600 | 300 | ,00 |
| 21/7/2008 | 0,9100 | -2,15% | 0,9100 | 0,9100 | 0,9100 | 70 | ,00 |
| 18/7/2008 | 0,9300 | -5,10% | 0,9300 | 0,9900 | 0,9300 | 1.945 | ,00 |
| 17/7/2008 | 0,9800 | -2,00% | 0,9200 | 0,9800 | 0,9200 | 307 | ,00 |
| 16/7/2008 | 1,0000 | 8,70% | 0,9900 | 1,0000 | 0,9900 | 60 | ,00 |
| 15/7/2008 | 0,9200 | 3,37% | 0,8600 | 0,9200 | 0,8400 | 1.207 | ,00 |
| 14/7/2008 | 0,8900 | -7,29% | 0,9100 | 0,9100 | 0,8900 | 101 | ,00 |
| 11/7/2008 | 0,9600 | 4,35% | 0,9600 | 0,9600 | 0,9600 | 100 | ,00 |
| 10/7/2008 | 0,9200 | 6,98% | 0,9200 | 0,9300 | 0,9200 | 1.430 | ,00 |
| 09/7/2008 | 0,8600 | 8,86% | 0,8000 | 0,8600 | 0,8000 | 9.000 | ,00 |
| 08/7/2008 | 0,7900 | 0,00% | 0,7900 | 0,8000 | 0,7900 | 1.037 | ,00 |
| 07/7/2008 | 0,7900 | -2,47% | 0,7900 | 0,8500 | 0,7800 | 6.217 | ,00 |
| 04/7/2008 | 0,8100 | 0,00% | 0,8100 | 0,8200 | 0,8100 | 2.255 | ,00 |
| 03/7/2008 | 0,8100 | 2,53% | 0,7300 | 0,8200 | 0,7200 | 37.860 | ,00 |
| 02/7/2008 | 0,7900 | -1,25% | 0,7300 | 0,8200 | 0,7300 | 6.449 | ,00 |
| 01/7/2008 | 0,8000 | -4,76% | 0,8200 | 0,8200 | 0,8000 | 960 | ,00 |
| 30/6/2008 | 0,8400 | -1,18% | 0,8200 | 0,8400 | 0,8200 | 325 | ,00 |
| 27/6/2008 | 0,8500 | -5,56% | 0,8500 | 0,8500 | 0,8500 | 1.650 | ,00 |
| 26/6/2008 | 0,9000 | 2,27% | 0,8700 | 0,9000 | 0,8600 | 82 | ,00 |
| 25/6/2008 | 0,8800 | 1,15% | 0,8900 | 0,8900 | 0,8800 | 1.370 | ,00 |
| 24/6/2008 | 0,8700 | -7,45% | 0,9100 | 0,9300 | 0,8700 | 8.150 | ,00 |
| 23/6/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 20/6/2008 | 0,9400 | -2,08% | 0,9600 | 0,9600 | 0,8900 | 1.260 | ,00 |
| 19/6/2008 | 0,9600 | 0,00% | 0,9500 | 0,9600 | 0,9400 | 1.010 | ,00 |
| 18/6/2008 | 0,9600 | -2,04% | 0,9400 | 0,9800 | 0,9300 | 3.855 | ,00 |
| 17/6/2008 | 0,9800 | 2,08% | 1,0000 | 1,0000 | 0,9700 | 3.500 | ,00 |
| 13/6/2008 | 0,9600 | 0,00% | 0,9700 | 1,0000 | 0,9600 | 6.545 | ,00 |
| 12/6/2008 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 11/6/2008 | 0,9600 | -3,03% | 0,9500 | 0,9600 | 0,9500 | 385 | ,00 |
| 10/6/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 09/6/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 06/6/2008 | 0,9900 | 1,02% | 0,9300 | 0,9900 | 0,9300 | 840 | ,00 |
| 05/6/2008 | 0,9800 | -1,01% | 0,9600 | 0,9800 | 0,9400 | 924 | ,00 |
| 04/6/2008 | 0,9900 | -2,94% | 0,9900 | 0,9900 | 0,9900 | 10 | ,00 |
| 03/6/2008 | 1,0200 | 5,15% | 0,9700 | 1,0200 | 0,9700 | 810 | ,00 |
| 02/6/2008 | 0,9700 | -3,00% | 1,0000 | 1,0000 | 0,9700 | 3.600 | ,00 |
| 30/5/2008 | 1,0000 | -4,76% | 1,0200 | 1,0200 | 1,0000 | 808 | ,00 |
| 29/5/2008 | 1,0500 | 3,96% | 1,0100 | 1,0500 | 1,0100 | 225 | ,00 |
| 28/5/2008 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 875 | ,00 |
| 27/5/2008 | 1,0400 | -1,89% | 1,0500 | 1,0500 | 0,9800 | 675 | ,00 |
| 26/5/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 23/5/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/5/2008 | 1,0600 | 4,95% | 1,0600 | 1,0600 | 1,0600 | 20 | ,00 |
| 21/5/2008 | 1,0100 | -5,61% | 1,0800 | 1,1000 | 1,0100 | 1.951 | ,00 |
| 20/5/2008 | 1,0700 | 0,00% | 1,0500 | 1,0900 | 1,0100 | 8.700 | ,00 |
| 19/5/2008 | 1,0700 | 3,88% | 1,0500 | 1,0800 | 1,0500 | 2.225 | ,00 |
| 16/5/2008 | 1,0300 | -0,96% | 0,9800 | 1,0300 | 0,9600 | 600 | ,00 |
| 15/5/2008 | 1,0400 | 4,00% | 1,0000 | 1,0400 | 1,0000 | 400 | ,00 |
| 14/5/2008 | 1,0000 | 0,00% | 0,9700 | 1,0000 | 0,9300 | 1.190 | ,00 |
| 13/5/2008 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 100 | ,00 |
| 12/5/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 09/5/2008 | 0,9900 | 5,32% | 0,9600 | 1,0000 | 0,9300 | 4.629 | ,00 |
| 08/5/2008 | 0,9400 | -3,09% | 0,9800 | 1,0000 | 0,9200 | 4.754 | ,00 |
| 07/5/2008 | 0,9700 | 2,11% | 0,9700 | 1,0000 | 0,9600 | 8.025 | ,00 |
| 06/5/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 05/5/2008 | 0,9500 | -1,04% | 0,9600 | 0,9700 | 0,9500 | 4.696 | ,00 |
| 02/5/2008 | 0,9600 | 4,35% | 0,9400 | 0,9600 | 0,9200 | 5.890 | ,00 |
| 30/4/2008 | 0,9200 | 4,55% | 0,8600 | 0,9200 | 0,8600 | 3.959 | ,00 |
| 29/4/2008 | 0,8800 | 3,53% | 0,8500 | 0,8800 | 0,8500 | 4.500 | ,00 |
| 24/4/2008 | 0,8500 | 0,00% | 0,8200 | 0,8500 | 0,8200 | 650 | ,00 |
| 23/4/2008 | 0,8500 | 1,19% | 0,8100 | 0,8500 | 0,8100 | 2.900 | ,00 |
| 22/4/2008 | 0,8400 | 2,44% | 0,8200 | 0,8400 | 0,8200 | 2.968 | ,00 |
| 21/4/2008 | 0,8200 | -4,65% | 0,8200 | 0,8200 | 0,8200 | 150 | ,00 |
| 18/4/2008 | 0,8600 | 2,38% | 0,8400 | 0,8600 | 0,8400 | 8.482 | ,00 |
| 17/4/2008 | 0,8400 | 0,00% | 0,8100 | 0,8400 | 0,8100 | 310 | ,00 |
| 16/4/2008 | 0,8400 | 3,70% | 0,8200 | 0,8400 | 0,8100 | 1.840 | ,00 |
| 15/4/2008 | 0,8100 | -2,41% | 0,8500 | 0,8500 | 0,8100 | 2.646 | ,00 |
| 14/4/2008 | 0,8300 | -9,78% | 0,9000 | 0,9000 | 0,8300 | 15.904 | ,00 |
| 11/4/2008 | 0,9200 | -2,13% | 0,9300 | 0,9400 | 0,9000 | 3.964 | ,00 |
| 10/4/2008 | 0,9400 | -1,05% | 0,9500 | 0,9500 | 0,9100 | 687 | ,00 |
| 09/4/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 08/4/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9100 | 600 | ,00 |
| 07/4/2008 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9500 | 1.000 | ,00 |
| 04/4/2008 | 0,9400 | -2,08% | 0,9300 | 0,9800 | 0,9000 | 9.391 | ,00 |
| 03/4/2008 | 0,9600 | 3,23% | 0,9300 | 0,9600 | 0,9100 | 2.062 | ,00 |
| 02/4/2008 | 0,9300 | 3,33% | 0,9100 | 0,9600 | 0,9100 | 10.200 | ,00 |
| 01/4/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 1.000 | ,00 |
| 31/3/2008 | 0,9000 | 0,00% | 0,8900 | 0,9000 | 0,8900 | 90 | ,00 |
| 28/3/2008 | 0,9000 | -2,17% | 0,9000 | 0,9000 | 0,8700 | 6.000 | ,00 |
| 27/3/2008 | 0,9200 | -1,08% | 0,9400 | 0,9500 | 0,9000 | 12.630 | ,00 |
| 26/3/2008 | 0,9300 | 4,49% | 0,9100 | 0,9300 | 0,9000 | 8.890 | ,00 |
| 20/3/2008 | 0,8900 | -3,26% | 0,9100 | 0,9500 | 0,8900 | 8.031 | ,00 |
| 19/3/2008 | 0,9200 | -5,15% | 0,9800 | 0,9800 | 0,9000 | 8.610 | ,00 |
| 18/3/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 17/3/2008 | 0,9700 | -3,00% | 0,9700 | 0,9800 | 0,9500 | 6.912 | ,00 |
| 14/3/2008 | 1,0000 | -1,96% | 1,0300 | 1,0300 | 1,0000 | 811 | ,00 |
| 13/3/2008 | 1,0200 | 0,00% | 0,9800 | 1,0200 | 0,9800 | 4.151 | ,00 |
| 12/3/2008 | 1,0200 | -1,92% | 1,0300 | 1,0300 | 1,0200 | 2.020 | ,00 |
| 11/3/2008 | 1,0400 | 5,05% | 1,0000 | 1,0400 | 0,9900 | 4.229 | ,00 |
| 07/3/2008 | 0,9900 | -1,98% | 1,0000 | 1,0200 | 0,9500 | 11.721 | ,00 |
| 06/3/2008 | 1,0100 | -8,18% | 1,0700 | 1,0700 | 1,0100 | 2.540 | ,00 |
| 03/3/2008 | 1,1000 | -3,51% | 1,1000 | 1,1000 | 1,0600 | 576 | ,00 |
| 29/2/2008 | 1,1400 | -1,72% | 1,0900 | 1,1400 | 1,0700 | 4.225 | ,00 |
| 28/2/2008 | 1,1600 | -3,33% | 1,1900 | 1,1900 | 1,1600 | 2.177 | ,00 |
| 27/2/2008 | 1,2000 | 0,00% | 1,1400 | 1,2000 | 1,1300 | 2.600 | ,00 |
| 26/2/2008 | 1,2000 | -1,64% | 1,2300 | 1,2400 | 1,2000 | 6.344 | ,00 |
| 25/2/2008 | 1,2200 | 5,17% | 1,1200 | 1,2200 | 1,1200 | 22.600 | ,00 |
| 22/2/2008 | 1,1600 | 5,45% | 1,1100 | 1,1600 | 1,1100 | 8.380 | ,00 |
| 21/2/2008 | 1,1000 | 4,76% | 1,0900 | 1,1200 | 1,0900 | 6.920 | ,00 |
| 20/2/2008 | 1,0500 | -4,55% | 1,1100 | 1,1100 | 1,0500 | 6.500 | ,00 |
| 19/2/2008 | 1,1000 | 4,76% | 1,0800 | 1,1000 | 1,0800 | 4.150 | ,00 |
| 18/2/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/2/2008 | 1,0500 | -3,67% | 1,0900 | 1,1000 | 1,0500 | 3.139 | ,00 |
| 14/2/2008 | 1,0900 | 5,83% | 1,0300 | 1,0900 | 1,0300 | 14.645 | ,00 |
| 13/2/2008 | 1,0300 | -3,74% | 1,0700 | 1,0900 | 1,0300 | 11.790 | ,00 |
| 12/2/2008 | 1,0700 | 0,94% | 1,0700 | 1,0900 | 1,0600 | 3.975 | ,00 |
| 11/2/2008 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 2.150 | ,00 |
| 08/2/2008 | 1,0700 | 0,94% | 1,0500 | 1,0700 | 1,0500 | 2.671 | ,00 |
| 07/2/2008 | 1,0600 | -3,64% | 1,0600 | 1,0600 | 1,0600 | 1.000 | ,00 |
| 06/2/2008 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 6.125 | ,00 |
| 05/2/2008 | 1,1000 | 1,85% | 1,0500 | 1,1000 | 1,0400 | 2.110 | ,00 |
| 04/2/2008 | 1,0800 | 0,93% | 1,1100 | 1,1100 | 1,0700 | 3.600 | ,00 |
| 01/2/2008 | 1,0700 | -0,93% | 1,1000 | 1,1200 | 1,0600 | 17.908 | ,00 |
| 31/1/2008 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0400 | 6.825 | ,00 |
| 30/1/2008 | 1,1000 | 1,85% | 1,0600 | 1,1000 | 1,0600 | 2.710 | ,00 |
| 29/1/2008 | 1,0800 | 2,86% | 1,0400 | 1,1500 | 1,0400 | 20.836 | ,00 |
| 28/1/2008 | 1,0500 | -1,87% | 1,0300 | 1,0500 | 1,0300 | 1.010 | ,00 |
| 25/1/2008 | 1,0700 | 1,90% | 1,0800 | 1,0800 | 1,0200 | 2.530 | ,00 |
| 24/1/2008 | 1,0500 | 5,00% | 1,0300 | 1,0500 | 1,0100 | 6.379 | ,00 |
| 23/1/2008 | 1,0000 | -1,96% | 1,0400 | 1,0500 | 0,9700 | 9.700 | ,00 |
| 22/1/2008 | 1,0200 | -5,56% | 1,0000 | 1,0500 | 1,0000 | 22.699 | ,00 |
| 21/1/2008 | 1,0800 | -9,24% | 1,1500 | 1,1800 | 1,0800 | 35.107 | ,00 |
| 18/1/2008 | 1,1900 | -2,46% | 1,1800 | 1,2600 | 1,1800 | 16.660 | ,00 |
| 17/1/2008 | 1,2200 | 3,39% | 1,2300 | 1,2300 | 1,1800 | 5.637 | ,00 |
| 16/1/2008 | 1,1800 | -4,84% | 1,1800 | 1,2300 | 1,1600 | 23.981 | ,00 |
| 15/1/2008 | 1,2400 | -2,36% | 1,2100 | 1,2500 | 1,1800 | 14.710 | ,00 |
| 14/1/2008 | 1,2700 | -2,31% | 1,2400 | 1,2700 | 1,2200 | 8.602 | ,00 |
| 11/1/2008 | 1,3000 | -1,52% | 1,3000 | 1,3500 | 1,2500 | 6.170 | ,00 |
| 10/1/2008 | 1,3200 | -2,94% | 1,3000 | 1,3500 | 1,2600 | 5.560 | ,00 |
| 09/1/2008 | 1,3600 | -2,16% | 1,3300 | 1,3800 | 1,3200 | 8.640 | ,00 |
| 08/1/2008 | 1,3900 | 0,72% | 1,3400 | 1,3900 | 1,3400 | 2.149 | ,00 |
| 07/1/2008 | 1,3800 | -0,72% | 1,3700 | 1,3800 | 1,3700 | 745 | ,00 |
| 04/1/2008 | 1,3900 | -0,71% | 1,4200 | 1,4200 | 1,3300 | 3.172 | ,00 |
| 03/1/2008 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 1.766 | ,00 |
| 02/1/2008 | 1,3900 | 1,46% | 1,3200 | 1,3900 | 1,3200 | 3.314 | ,00 |
| 31/12/2007 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3000 | 3.060 | 4.036,70 |
| 28/12/2007 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,3300 | 1.104 | 1.473,92 |
| 27/12/2007 | 1,3700 | 3,01% | 1,3300 | 1,3700 | 1,3300 | 1.706 | 2.309,60 |
| 24/12/2007 | 1,3300 | 0,76% | 1,3400 | 1,3400 | 1,2800 | 2.240 | 2.971,10 |
| 21/12/2007 | 1,3200 | -2,22% | 1,3700 | 1,3700 | 1,3200 | 1.965 | 2.635,92 |
| 20/12/2007 | 1,3500 | 0,75% | 1,3200 | 1,3600 | 1,3200 | 2.866 | 3.811,40 |
| 19/12/2007 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3000 | 4.660 | 6.187,29 |
| 18/12/2007 | 1,3400 | -0,74% | 1,3800 | 1,3800 | 1,3300 | 630 | 847,70 |
| 17/12/2007 | 1,3500 | -3,57% | 1,3900 | 1,3900 | 1,3400 | 5.253 | 7.074,45 |
| 14/12/2007 | 1,4000 | -2,10% | 1,4400 | 1,4400 | 1,3900 | 2.160 | 3.047,85 |
| 13/12/2007 | 1,4300 | -0,69% | 1,4100 | 1,4500 | 1,3800 | 3.051 | 4.261,43 |
| 12/12/2007 | 1,4400 | 2,13% | 1,4000 | 1,4600 | 1,3600 | 7.260 | 10.274,31 |
| 11/12/2007 | 1,4100 | 0,71% | 1,4300 | 1,4700 | 1,4000 | 22.920 | 32.602,19 |
| 10/12/2007 | 1,4000 | -0,71% | 1,3700 | 1,4000 | 1,3500 | 6.027 | 8.219,72 |
| 07/12/2007 | 1,4100 | 2,92% | 1,4000 | 1,4100 | 1,3700 | 8.079 | 11.247,46 |
| 06/12/2007 | 1,3700 | 1,48% | 1,3700 | 1,4200 | 1,3500 | 17.985 | 24.673,68 |
| 05/12/2007 | 1,3500 | -2,17% | 1,4000 | 1,4100 | 1,3500 | 18.102 | 25.029,30 |
| 04/12/2007 | 1,3800 | -8,00% | 1,4800 | 1,4900 | 1,3700 | 47.770 | 67.097,50 |
| 03/12/2007 | 1,5000 | 1,35% | 1,4500 | 1,5000 | 1,3900 | 10.193 | 14.592,47 |
| 30/11/2007 | 1,4800 | 2,78% | 1,4600 | 1,4900 | 1,4600 | 8.650 | 12.806,43 |
| 29/11/2007 | 1,4400 | 0,00% | 1,4600 | 1,4800 | 1,4200 | 9.720 | 14.112,40 |
| 28/11/2007 | 1,4400 | 0,70% | 1,4400 | 1,4500 | 1,4000 | 5.719 | 8.176,96 |
| 27/11/2007 | 1,4300 | -2,05% | 1,3900 | 1,4400 | 1,3900 | 13.411 | 18.834,16 |
| 26/11/2007 | 1,4600 | -3,95% | 1,4800 | 1,5400 | 1,4500 | 7.921 | 1.174.205,00 |
| 23/11/2007 | 1,5200 | 1,33% | 1,4800 | 1,5500 | 1,4800 | 9.475 | 14.408,00 |
| 22/11/2007 | 1,5000 | 1,35% | 1,5000 | 1,6200 | 1,4100 | 7.868 | 11.866,80 |
| 21/11/2007 | 1,4800 | -4,52% | 1,5700 | 1,5700 | 1,4600 | 7.050 | 10.588,28 |
| 20/11/2007 | 1,5500 | -1,90% | 1,5000 | 1,5800 | 1,5000 | 2.859 | 426.127,00 |
| 19/11/2007 | 1,5800 | -3,07% | 1,6400 | 1,6500 | 1,5600 | 11.016 | 17.436,21 |
| 16/11/2007 | 1,6300 | 0,62% | 1,5800 | 1,6300 | 1,5600 | 6.600 | 10.472,10 |
| 15/11/2007 | 1,6200 | -5,26% | 1,6600 | 1,7100 | 1,6200 | 15.950 | 25.092,80 |
| 14/11/2007 | 1,7100 | 0,59% | 1,7400 | 1,7400 | 1,6600 | 11.933 | 20.165,99 |
| 13/11/2007 | 1,7000 | -2,30% | 1,6300 | 1,7400 | 1,6300 | 13.146 | 2.211.000,00 |
| 12/11/2007 | 1,7400 | -2,79% | 1,8000 | 1,8000 | 1,7100 | 10.178 | 17.725,08 |
| 09/11/2007 | 1,7900 | -0,56% | 1,8600 | 1,8600 | 1,7200 | 28.589 | 51.077,00 |
| 08/11/2007 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7500 | 14.232 | 25.047,00 |
| 07/11/2007 | 1,8000 | -1,64% | 1,8400 | 1,8400 | 1,7400 | 9.529 | 16.903,00 |
| 06/11/2007 | 1,8300 | 1,10% | 1,8100 | 1,8900 | 1,8100 | 13.326 | 24.611,64 |
| 05/11/2007 | 1,8100 | -2,69% | 1,9100 | 1,9100 | 1,8100 | 4.929 | 9.030,61 |
| 02/11/2007 | 1,8600 | -0,53% | 1,8300 | 1,9000 | 1,8300 | 10.303 | 18.295,67 |
| 01/11/2007 | 1,8700 | -3,11% | 1,9000 | 1,9700 | 1,8400 | 13.663 | 25.693,30 |
| 31/10/2007 | 1,9300 | -0,52% | 1,8900 | 1,9400 | 1,8900 | 7.629 | 14.576,97 |
| 30/10/2007 | 1,9400 | 0,52% | 1,9000 | 1,9600 | 1,8800 | 6.435 | 12.176,00 |
| 29/10/2007 | 1,9300 | -2,53% | 1,9300 | 1,9800 | 1,9100 | 6.030 | 11.674,60 |
| 26/10/2007 | 1,9800 | 0,00% | 1,9200 | 1,9900 | 1,9200 | 10.100 | 19.771,00 |
| 25/10/2007 | 1,9800 | -0,50% | 1,9100 | 2,0200 | 1,9100 | 17.470 | 34.587,00 |
| 24/10/2007 | 1,9900 | 0,51% | 2,0300 | 2,0300 | 1,8700 | 11.558 | 22.365,00 |
| 23/10/2007 | 1,9800 | 2,59% | 1,9600 | 1,9900 | 1,9200 | 6.538 | 12.763,00 |
| 22/10/2007 | 1,9300 | -3,50% | 2,0000 | 2,0000 | 1,8000 | 51.136 | 94.868,19 |
| 19/10/2007 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 1,9400 | 6.165 | 12.116,00 |
| 18/10/2007 | 2,0000 | -1,48% | 2,0000 | 2,0000 | 1,9400 | 8.475 | 16.735,00 |
| 17/10/2007 | 2,0300 | 2,53% | 1,9800 | 2,0300 | 1,9600 | 17.381 | 34.470,00 |
| 16/10/2007 | 1,9800 | -6,16% | 2,0300 | 2,0500 | 1,9800 | 20.128 | 39.036,34 |
| 15/10/2007 | 2,1100 | -1,86% | 2,0800 | 2,1400 | 2,0600 | 5.495 | 11.536,25 |
| 12/10/2007 | 2,1500 | -1,38% | 2,1400 | 2,1900 | 2,0700 | 15.356 | 32.991,23 |
| 11/10/2007 | 2,1800 | 0,00% | 2,3800 | 2,3800 | 2,1200 | 15.195 | 33.200,50 |
| 10/10/2007 | 2,1800 | 1,87% | 2,2000 | 2,2000 | 2,1000 | 13.251 | 23.421,00 |
| 09/10/2007 | 2,1400 | 1,42% | 2,0800 | 2,2100 | 2,0800 | 52.158 | 111.830,00 |
| 08/10/2007 | 2,1100 | 0,00% | 2,1300 | 2,1300 | 2,0000 | 5.399 | 11.218,60 |
| 05/10/2007 | 2,1100 | 3,43% | 2,1000 | 2,1200 | 1,9900 | 29.225 | 60.602,00 |
| 04/10/2007 | 2,0400 | -1,92% | 2,0000 | 2,0500 | 2,0000 | 5.080 | 10.280,00 |
| 03/10/2007 | 2,0800 | -0,95% | 2,0700 | 2,0900 | 2,0100 | 5.840 | 11.936,00 |
| 02/10/2007 | 2,1000 | 0,48% | 2,1100 | 2,1200 | 2,0600 | 9.550 | 16.718,00 |
| 01/10/2007 | 2,0900 | 1,95% | 2,0400 | 2,1000 | 2,0400 | 10.447 | 21.518,00 |
| 28/9/2007 | 2,0500 | 4,06% | 1,9900 | 2,0800 | 1,9400 | 30.192 | 60.990,40 |
| 27/9/2007 | 1,9700 | 0,00% | 1,9500 | 2,0500 | 1,9400 | 16.719 | 33.011,00 |
| 26/9/2007 | 1,9700 | 2,07% | 1,9400 | 2,0500 | 1,9400 | 2.905 | 5.700,34 |
| 25/9/2007 | 1,9300 | 0,52% | 1,9200 | 1,9400 | 1,8700 | 10.416 | 19.960,60 |
| 24/9/2007 | 1,9200 | 3,23% | 1,8800 | 1,9300 | 1,8100 | 30.855 | 58.300,64 |
| 21/9/2007 | 1,8600 | 0,00% | 1,8600 | 1,8700 | 1,8500 | 2.581 | 4.804,70 |
| 20/9/2007 | 1,8600 | 2,20% | 1,8500 | 1,8600 | 1,7900 | 12.044 | 22.132,24 |
| 19/9/2007 | 1,8200 | -3,19% | 1,8800 | 1,9200 | 1,8000 | 18.260 | 33.697,80 |
| 18/9/2007 | 1,8800 | 3,30% | 1,7900 | 1,8800 | 1,7800 | 2.075 | 3.764,00 |
| 17/9/2007 | 1,8200 | -4,21% | 1,9200 | 1,9300 | 1,8200 | 3.370 | 6.283,86 |
| 14/9/2007 | 1,9000 | -0,52% | 1,9100 | 1,9100 | 1,8200 | 120 | 220,00 |
| 13/9/2007 | 1,9100 | 6,11% | 1,8600 | 1,9600 | 1,8600 | 3.137 | 5.998,64 |
| 12/9/2007 | 1,8000 | -3,23% | 1,9400 | 1,9400 | 1,8000 | 8.340 | 15.206,66 |
| 11/9/2007 | 1,8600 | -1,59% | 2,0200 | 2,0200 | 1,8300 | 14.104 | 26.274,40 |
| 10/9/2007 | 1,8900 | 1,07% | 1,8200 | 1,9000 | 1,8200 | 2.854 | 5.294,36 |
| 07/9/2007 | 1,8700 | -1,58% | 1,9300 | 1,9300 | 1,8700 | 14.071 | 26.884,35 |
| 06/9/2007 | 1,9000 | -0,52% | 1,9200 | 1,9200 | 1,8800 | 5.455 | 10.342,90 |
| 05/9/2007 | 1,9100 | 1,06% | 1,8600 | 1,9100 | 1,8400 | 6.380 | 11.901,50 |
| 04/9/2007 | 1,8900 | 1,07% | 1,9100 | 1,9100 | 1,8300 | 80 | 148,80 |
| 03/9/2007 | 1,8700 | -1,58% | 1,8600 | 1,8900 | 1,8500 | 6.727 | 11.990,37 |
| 31/8/2007 | 1,9000 | -0,52% | 1,8700 | 1,9000 | 1,8500 | 7.082 | 13.296,00 |
| 30/8/2007 | 1,9100 | 1,06% | 1,9700 | 1,9700 | 1,8600 | 1.470 | 2.787,00 |
| 29/8/2007 | 1,8900 | -1,05% | 1,8700 | 1,9400 | 1,8000 | 8.401 | 15.714,10 |
| 28/8/2007 | 1,9100 | -2,05% | 1,9500 | 1,9500 | 1,9100 | 4.349 | 8.309,58 |
| 27/8/2007 | 1,9500 | 1,56% | 1,9600 | 1,9600 | 1,9100 | 10.392 | 20.081,24 |
| 24/8/2007 | 1,9200 | -2,54% | 1,9500 | 1,9700 | 1,9200 | 6.568 | 12.724,98 |
| 23/8/2007 | 1,9700 | 0,00% | 2,0200 | 2,0200 | 1,9700 | 15.310 | 30.533,00 |
| 22/8/2007 | 1,9700 | 3,14% | 2,0000 | 2,0400 | 1,9700 | 21.607 | 42.940,99 |
| 21/8/2007 | 1,9100 | -2,55% | 1,9300 | 2,0700 | 1,9000 | 10.630 | 20.584,90 |
| 20/8/2007 | 1,9600 | -1,51% | 2,0000 | 2,0200 | 1,9500 | 11.910 | 23.722,30 |
| 17/8/2007 | 1,9900 | 6,99% | 1,9800 | 1,9900 | 1,8200 | 22.586 | 43.557,02 |
| 16/8/2007 | 1,8600 | -6,06% | 1,9000 | 1,9500 | 1,8600 | 9.364 | 17.569,96 |
| 14/8/2007 | 1,9800 | 1,02% | 1,9800 | 1,9900 | 1,9000 | 19.366 | 37.565,83 |
| 13/8/2007 | 1,9600 | 0,51% | 1,9900 | 2,0000 | 1,8800 | 46.460 | 89.978,03 |
| 10/8/2007 | 1,9500 | -7,58% | 2,0000 | 2,0300 | 1,9000 | 32.582 | 63.379,67 |
| 09/8/2007 | 2,1100 | -4,09% | 2,1600 | 2,1800 | 2,1000 | 18.874 | 40.210,83 |
| 08/8/2007 | 2,2000 | 0,00% | 2,1600 | 2,2400 | 2,1600 | 18.542 | 40.899,26 |
| 07/8/2007 | 2,2000 | -1,35% | 2,3300 | 2,3500 | 2,2000 | 60.039 | 135.198,22 |
| 06/8/2007 | 2,2300 | -6,69% | 2,2900 | 2,3200 | 2,2000 | 22.385 | 51.056,48 |
| 03/8/2007 | 2,3900 | -0,83% | 2,4700 | 2,4700 | 2,1900 | 8.645 | 20.152,31 |
| 02/8/2007 | 2,4100 | -1,23% | 2,4900 | 2,5200 | 2,3700 | 27.810 | 68.100,20 |
| 01/8/2007 | 2,4400 | 3,83% | 2,2500 | 2,4900 | 2,1800 | 36.865 | 83.537,00 |
| 31/7/2007 | 2,3500 | 6,33% | 2,1900 | 2,3800 | 2,1900 | 32.006 | 34.463,38 |
| 30/7/2007 | 2,2100 | -1,34% | 2,1800 | 2,4200 | 2,1800 | 20.344 | 43.976,28 |
| 27/7/2007 | 2,2400 | -3,86% | 2,1600 | 2,3400 | 2,1500 | 47.970 | 108.577,23 |
| 26/7/2007 | 2,3300 | -5,67% | 2,4900 | 2,4900 | 2,2800 | 30.410 | 71.548,42 |
| 25/7/2007 | 2,4700 | 0,82% | 2,4700 | 2,4800 | 2,3600 | 32.036 | 78.323,32 |
| 24/7/2007 | 2,4500 | -6,13% | 2,6800 | 2,6800 | 2,3500 | 59.102 | 146.332,52 |
| 23/7/2007 | 2,6100 | 7,85% | 2,4400 | 2,6500 | 2,4400 | 142.820 | 370.393,96 |
| 20/7/2007 | 2,4200 | 3,42% | 2,3500 | 2,4700 | 2,2800 | 125.593 | 287.974,73 |
| 19/7/2007 | 2,3400 | 1,74% | 2,3000 | 2,3400 | 2,2700 | 39.137 | 90.174,36 |
| 18/7/2007 | 2,3000 | 1,32% | 2,2300 | 2,3300 | 2,1500 | 74.002 | 152.415,83 |
| 17/7/2007 | 2,2700 | -0,44% | 2,2100 | 2,2900 | 2,2100 | 8.384 | 18.967,00 |
| 16/7/2007 | 2,2800 | -0,44% | 2,3500 | 2,3500 | 2,2100 | 12.971 | 29.332,69 |
| 13/7/2007 | 2,2900 | 1,33% | 2,3400 | 2,3400 | 2,2200 | 42.876 | 98.081,86 |
| 12/7/2007 | 2,2600 | -1,31% | 2,2600 | 2,3200 | 2,2500 | 18.179 | 41.703,44 |
| 11/7/2007 | 2,2900 | 5,53% | 2,1100 | 2,3500 | 2,1000 | 85.483 | 135.453,42 |
| 10/7/2007 | 2,1700 | -4,82% | 2,2600 | 2,2800 | 2,1700 | 17.585 | 38.357,37 |
| 09/7/2007 | 2,2800 | 1,33% | 2,3600 | 2,3700 | 2,2600 | 42.498 | 98.000,79 |
| 06/7/2007 | 2,2500 | 0,00% | 2,3000 | 2,3400 | 2,2300 | 48.449 | 111.377,72 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΦΑΙΣ | 3,4000 | 3,98 % | 0,1300 | 134.482 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 45.875 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 52.125 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 39.630 |
| ΙΝΤΕΤ | 1,4600 | 2,10 % | 0,0300 | 100 |
| CREDIA | 1,4500 | 1,97 % | 0,0280 | 390.612 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 0,0610 | 12.655.704 |
| ΑΛΦΑ | 3,4840 | -0,03 % | -0,0010 | 11.057.726 |
| ΕΤΕ | 11,9250 | -0,29 % | -0,0350 | 10.007.770 |
| ΠΕΙΡ | 6,8220 | -0,09 % | -0,0060 | 8.890.443 |
| MTLN | 50,9500 | -1,16 % | -0,6000 | 6.769.764 |
| AKTR | 7,6700 | -1,41 % | -0,1100 | 6.750.804 |
| ΓΕΚΤΕΡΝΑ | 22,4400 | 1,72 % | 0,3800 | 5.362.238 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.097.378 |
| ΟΠΑΠ | 18,9700 | 0,37 % | 0,0700 | 4.732.517 |
| ΜΠΕΛΑ | 32,1400 | 0,63 % | 0,2000 | 3.001.196 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 7.646.553 | 482,5χιλ. |
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 3.962.020 | 12,66εκ. |
| ΑΛΦΑ | 3,4840 | -0,03 % | 3.174.787 | 11,06εκ. |
| ΠΕΙΡ | 6,8220 | -0,09 % | 1.300.276 | 8,89εκ. |
| AKTR | 7,6700 | -1,41 % | 872.619 | 6,75εκ. |
| ΕΤΕ | 11,9250 | -0,29 % | 836.646 | 10,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 700.031 | 289χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 679.023 | 5,10εκ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 470.815 | 574,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 7.646.553 | 0,61 % |
| ΤΖΚΑ | 1,3800 | -0,72 % | 15.262 | 0,50 % |
| AKTR | 7,6700 | -1,41 % | 872.619 | 0,43 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 81.863 | 0,41 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 192.577 | 0,38 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 202.937 | 0,34 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 24.689 | 0,33 % |
| EIS | 1,2900 | -0,15 % | 46.559 | 0,30 % |
| ΦΑΙΣ | 3,4000 | 3,98 % | 134.482 | 0,29 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 41.217 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,5900 | 3,51 % | 45.875 | 8,77 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 81.863 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 1.707 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΦΑΙΣ | 3,4000 | 3,98 % | 134.482 | 6,57 % |
| ΠΡΟΦ | 7,1400 | 1,42 % | 25.092 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 192.577 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|