| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)
3,0300 €
-0,0100 (-0,33%)
- Άνοιγμα 3,0400
- Υψηλό 3,0400
- Χαμηλό 3,0000
- Όγκος 5.280
- Τζίρος 16.016 €
- Πράξεις 25
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 2,2700 | 0,00% | 2,2100 | 2,4500 | 2,2100 | 1.123 | ,00 |
| 18/9/2008 | 2,2700 | -5,02% | 2,2100 | 2,2700 | 2,2100 | 527 | ,00 |
| 17/9/2008 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | 928 | ,00 |
| 16/9/2008 | 2,3900 | 5,29% | 2,3900 | 2,3900 | 2,3900 | 802 | ,00 |
| 15/9/2008 | 2,2700 | -7,35% | 2,2700 | 2,2700 | 2,2700 | 1.225 | ,00 |
| 12/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 11/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 343 | ,00 |
| 10/9/2008 | 2,4500 | 7,93% | 2,4500 | 2,4500 | 2,4500 | 1.574 | ,00 |
| 09/9/2008 | 2,2700 | -7,35% | 2,2700 | 2,2700 | 2,2700 | 514 | ,00 |
| 08/9/2008 | 2,4500 | 2,51% | 2,4500 | 2,4500 | 2,4500 | 5 | ,00 |
| 05/9/2008 | 2,3900 | -2,45% | 2,2700 | 2,3900 | 2,2700 | 228 | ,00 |
| 04/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 03/9/2008 | 2,4500 | 2,51% | 2,4500 | 2,4500 | 2,4500 | 3 | ,00 |
| 02/9/2008 | 2,3900 | 5,29% | 2,3900 | 2,4500 | 2,2100 | 1.969 | ,00 |
| 01/9/2008 | 2,2700 | -5,02% | 2,2700 | 2,2700 | 2,2100 | 3.880 | ,00 |
| 29/8/2008 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 28/8/2008 | 2,3900 | -8,78% | 2,3900 | 2,3900 | 2,3900 | 2.106 | ,00 |
| 27/8/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 26/8/2008 | 2,6200 | 2,34% | 2,6200 | 2,6200 | 2,6200 | 11 | ,00 |
| 25/8/2008 | 2,5600 | 4,49% | 2,5600 | 2,5600 | 2,5600 | 115 | ,00 |
| 22/8/2008 | 2,4500 | -6,49% | 2,6200 | 2,6200 | 2,4500 | 58 | ,00 |
| 21/8/2008 | 2,6200 | 2,34% | 2,6200 | 2,6200 | 2,6200 | 5 | ,00 |
| 20/8/2008 | 2,5600 | 7,11% | 2,5600 | 2,5600 | 2,5600 | 52 | ,00 |
| 19/8/2008 | 2,3900 | -8,78% | 2,3900 | 2,3900 | 2,3900 | 115 | ,00 |
| 18/8/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 14/8/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 13/8/2008 | 2,6200 | 0,00% | 2,6200 | 2,7400 | 2,6200 | 349 | ,00 |
| 12/8/2008 | 2,6200 | 2,34% | 2,7400 | 2,7400 | 2,6200 | 566 | ,00 |
| 11/8/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 08/8/2008 | 2,5600 | 4,49% | 2,5600 | 2,5600 | 2,5600 | 785 | ,00 |
| 07/8/2008 | 2,4500 | 2,51% | 2,4500 | 2,5600 | 2,4500 | 612 | ,00 |
| 06/8/2008 | 2,3900 | -2,45% | 2,4500 | 2,4500 | 2,3900 | 3.221 | ,00 |
| 05/8/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 3 | ,00 |
| 04/8/2008 | 2,4500 | 2,51% | 2,3900 | 2,4500 | 2,3900 | 280 | ,00 |
| 01/8/2008 | 2,3900 | 5,29% | 2,3900 | 2,3900 | 2,3900 | 747 | ,00 |
| 31/7/2008 | 2,2700 | 8,10% | 2,2700 | 2,2700 | 2,2700 | 25 | ,00 |
| 30/7/2008 | 2,1000 | -7,49% | 2,1000 | 2,1000 | 2,1000 | 354 | ,00 |
| 29/7/2008 | 2,2700 | 2,71% | 2,2700 | 2,2700 | 2,2700 | 22 | ,00 |
| 28/7/2008 | 2,2100 | 0,00% | 2,2100 | 2,2700 | 2,2100 | 1.601 | ,00 |
| 25/7/2008 | 2,2100 | -7,53% | 2,2100 | 2,2100 | 2,2100 | 1.464 | ,00 |
| 24/7/2008 | 2,3900 | 5,29% | 2,3900 | 2,3900 | 2,3900 | 55 | ,00 |
| 23/7/2008 | 2,2700 | 0,00% | 2,2700 | 2,3900 | 2,2700 | 574 | ,00 |
| 22/7/2008 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 21/7/2008 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 25 | ,00 |
| 18/7/2008 | 2,2700 | 2,71% | 2,2700 | 2,2700 | 2,2700 | 571 | ,00 |
| 17/7/2008 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | 423 | ,00 |
| 16/7/2008 | 2,2100 | -2,64% | 2,2100 | 2,2100 | 2,2100 | 2.884 | ,00 |
| 15/7/2008 | 2,2700 | -5,02% | 2,2700 | 2,2700 | 2,2700 | 571 | ,00 |
| 14/7/2008 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 11/7/2008 | 2,3900 | 5,29% | 2,3900 | 2,3900 | 2,3900 | 16 | ,00 |
| 10/7/2008 | 2,2700 | -5,02% | 2,2700 | 2,3900 | 2,2700 | 1.038 | ,00 |
| 09/7/2008 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 08/7/2008 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,2700 | 2.853 | ,00 |
| 07/7/2008 | 2,3900 | -2,45% | 2,4500 | 2,4500 | 2,3900 | 481 | ,00 |
| 04/7/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 03/7/2008 | 2,4500 | 7,93% | 2,4500 | 2,4500 | 2,4500 | 2.288 | ,00 |
| 02/7/2008 | 2,2700 | 2,71% | 2,2100 | 2,3900 | 2,2100 | 2.351 | ,00 |
| 01/7/2008 | 2,2100 | -2,64% | 2,2700 | 2,2700 | 2,1000 | 3.653 | ,00 |
| 30/6/2008 | 2,2700 | -5,02% | 2,3900 | 2,3900 | 2,2700 | 4.262 | ,00 |
| 27/6/2008 | 2,3900 | 5,29% | 2,3900 | 2,3900 | 2,3900 | 170 | ,00 |
| 26/6/2008 | 2,2700 | -5,02% | 2,2700 | 2,2700 | 2,2700 | 222 | ,00 |
| 25/6/2008 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | 170 | ,00 |
| 24/6/2008 | 2,3900 | -2,45% | 2,3900 | 2,3900 | 2,3900 | 1.700 | ,00 |
| 23/6/2008 | 2,4500 | -4,30% | 2,5600 | 2,5600 | 2,3900 | 2.576 | ,00 |
| 20/6/2008 | 2,5600 | 4,49% | 2,5600 | 2,5600 | 2,5600 | 1.670 | ,00 |
| 19/6/2008 | 2,4500 | 2,51% | 2,4500 | 2,4500 | 2,4500 | 3.032 | ,00 |
| 18/6/2008 | 2,3900 | 0,00% | 2,4500 | 2,4500 | 2,3900 | 1.030 | ,00 |
| 17/6/2008 | 2,3900 | 5,29% | 2,3900 | 2,4500 | 2,3900 | 5.081 | ,00 |
| 13/6/2008 | 2,2700 | -5,02% | 2,3900 | 2,3900 | 2,2700 | 3.930 | ,00 |
| 12/6/2008 | 2,3900 | -2,45% | 2,4500 | 2,4500 | 2,3900 | 2.958 | ,00 |
| 11/6/2008 | 2,4500 | 0,00% | 2,5600 | 2,5600 | 2,4500 | 1.900 | ,00 |
| 10/6/2008 | 2,4500 | -4,30% | 2,5600 | 2,5600 | 2,4500 | 1.488 | ,00 |
| 09/6/2008 | 2,5600 | -2,29% | 2,5600 | 2,5600 | 2,5600 | 1.145 | ,00 |
| 06/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 05/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 04/6/2008 | 2,6200 | 2,34% | 2,6200 | 2,6200 | 2,6200 | 3 | ,00 |
| 03/6/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 915 | ,00 |
| 02/6/2008 | 2,5600 | 4,49% | 2,5600 | 2,5600 | 2,4500 | 1.200 | ,00 |
| 30/5/2008 | 2,4500 | -4,30% | 2,4500 | 2,4500 | 2,4500 | 1.252 | ,00 |
| 29/5/2008 | 2,5600 | -2,29% | 2,5600 | 2,5600 | 2,4500 | 2.653 | ,00 |
| 28/5/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 27/5/2008 | 2,6200 | 2,34% | 2,5600 | 2,6200 | 2,5600 | 2.779 | ,00 |
| 26/5/2008 | 2,5600 | -2,29% | 2,5600 | 2,5600 | 2,5600 | 124 | ,00 |
| 23/5/2008 | 2,6200 | 2,34% | 2,6200 | 2,6200 | 2,6200 | 459 | ,00 |
| 22/5/2008 | 2,5600 | -2,29% | 2,5600 | 2,5600 | 2,5600 | 571 | ,00 |
| 21/5/2008 | 2,6200 | 2,34% | 2,6200 | 2,6200 | 2,6200 | 343 | ,00 |
| 20/5/2008 | 2,5600 | 0,00% | 2,6200 | 2,6200 | 2,5600 | 36 | ,00 |
| 19/5/2008 | 2,5600 | -2,29% | 2,6200 | 2,6200 | 2,5600 | 2.433 | ,00 |
| 16/5/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 91 | ,00 |
| 15/5/2008 | 2,6200 | 2,34% | 2,6200 | 2,7400 | 2,5600 | 1.409 | ,00 |
| 14/5/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,4500 | 3.317 | ,00 |
| 13/5/2008 | 2,5600 | -2,29% | 2,6200 | 2,6200 | 2,4500 | 2.518 | ,00 |
| 12/5/2008 | 2,6200 | 0,00% | 2,6200 | 2,7400 | 2,6200 | 4.603 | ,00 |
| 09/5/2008 | 2,6200 | 2,34% | 2,7400 | 2,7400 | 2,5600 | 9.881 | ,00 |
| 08/5/2008 | 2,5600 | 7,11% | 2,5600 | 2,6200 | 2,5600 | 12.339 | ,00 |
| 07/5/2008 | 2,3900 | -6,64% | 2,4500 | 2,4500 | 2,3900 | 4.512 | ,00 |
| 06/5/2008 | 2,5600 | -6,57% | 2,5600 | 2,6200 | 2,5600 | 4.095 | ,00 |
| 05/5/2008 | 2,7400 | -2,14% | 2,7400 | 2,7400 | 2,6200 | 2.601 | ,00 |
| 02/5/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 288 | ,00 |
| 30/4/2008 | 2,8000 | 2,19% | 2,8000 | 2,8000 | 2,8000 | 343 | ,00 |
| 29/4/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 1.030 | ,00 |
| 24/4/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 23/4/2008 | 2,7400 | 4,58% | 2,8000 | 2,8000 | 2,6200 | 744 | ,00 |
| 22/4/2008 | 2,6200 | 0,00% | 2,7400 | 2,7400 | 2,5600 | 854 | ,00 |
| 21/4/2008 | 2,6200 | 2,34% | 2,6200 | 2,6200 | 2,5600 | 601 | ,00 |
| 18/4/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,4500 | 1.145 | ,00 |
| 17/4/2008 | 2,5600 | 4,49% | 2,5600 | 2,6200 | 2,4500 | 2.370 | ,00 |
| 16/4/2008 | 2,4500 | 2,51% | 2,5600 | 2,5600 | 2,4500 | 121 | ,00 |
| 15/4/2008 | 2,3900 | 5,29% | 2,3900 | 2,3900 | 2,3900 | 1.692 | ,00 |
| 14/4/2008 | 2,2700 | -7,35% | 2,4500 | 2,4500 | 2,2700 | 3.279 | ,00 |
| 11/4/2008 | 2,4500 | 2,51% | 2,5600 | 2,5600 | 2,4500 | 577 | ,00 |
| 10/4/2008 | 2,3900 | -2,45% | 2,4500 | 2,4500 | 2,3900 | 2.425 | ,00 |
| 09/4/2008 | 2,4500 | -4,30% | 2,5600 | 2,6200 | 2,3900 | 5.388 | ,00 |
| 08/4/2008 | 2,5600 | 0,00% | 2,5600 | 2,6200 | 2,4500 | 1.813 | ,00 |
| 07/4/2008 | 2,5600 | 4,49% | 2,5600 | 2,5600 | 2,4500 | 1.618 | ,00 |
| 04/4/2008 | 2,4500 | -6,49% | 2,6200 | 2,6200 | 2,3900 | 3.010 | ,00 |
| 03/4/2008 | 2,6200 | -9,97% | 2,6200 | 2,8000 | 2,6200 | 115 | ,00 |
| 02/4/2008 | 2,9100 | 0,00% | 2,9700 | 2,9700 | 2,6200 | 2.288 | ,00 |
| 01/4/2008 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 31/3/2008 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,8000 | 733 | ,00 |
| 28/3/2008 | 2,9100 | 3,93% | 2,9100 | 2,9100 | 2,8000 | 744 | ,00 |
| 27/3/2008 | 2,8000 | 2,19% | 2,8000 | 2,8000 | 2,8000 | 228 | ,00 |
| 26/3/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 20/3/2008 | 2,7400 | 4,58% | 2,7400 | 2,7400 | 2,7400 | 228 | ,00 |
| 19/3/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 1.856 | ,00 |
| 18/3/2008 | 2,6200 | 2,34% | 2,6200 | 2,6200 | 2,6200 | 115 | ,00 |
| 17/3/2008 | 2,5600 | 0,00% | 2,4500 | 2,6200 | 2,4500 | 3.065 | ,00 |
| 14/3/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 2.474 | ,00 |
| 13/3/2008 | 2,5600 | -2,29% | 2,6200 | 2,6200 | 2,5600 | 744 | ,00 |
| 12/3/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 423 | ,00 |
| 11/3/2008 | 2,6200 | -6,43% | 2,9100 | 2,9100 | 2,6200 | 363 | ,00 |
| 07/3/2008 | 2,8000 | -5,72% | 2,9100 | 2,9100 | 2,7400 | 1.417 | ,00 |
| 06/3/2008 | 2,9700 | 8,39% | 2,9700 | 2,9700 | 2,9700 | 3 | ,00 |
| 03/3/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 29/2/2008 | 2,7400 | -2,14% | 2,7400 | 2,8000 | 2,6200 | 1.752 | ,00 |
| 28/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,7400 | 297 | ,00 |
| 27/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,7400 | 590 | ,00 |
| 26/2/2008 | 2,8000 | 0,00% | 2,9100 | 2,9100 | 2,7400 | 1.304 | ,00 |
| 25/2/2008 | 2,8000 | 0,00% | 2,9100 | 2,9100 | 2,7400 | 3.010 | ,00 |
| 22/2/2008 | 2,8000 | -5,72% | 2,9100 | 2,9700 | 2,7400 | 1.134 | ,00 |
| 21/2/2008 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 | |
| 20/2/2008 | 2,9700 | 2,06% | 2,9700 | 3,0900 | 2,9100 | 2.065 | ,00 |
| 19/2/2008 | 2,9100 | 0,00% | 2,9700 | 2,9700 | 2,8000 | 1.066 | ,00 |
| 18/2/2008 | 2,9100 | -2,02% | 2,9700 | 2,9700 | 2,8000 | 354 | ,00 |
| 15/2/2008 | 2,9700 | 2,06% | 2,9700 | 2,9700 | 2,9100 | 978 | ,00 |
| 14/2/2008 | 2,9100 | 3,93% | 2,9100 | 2,9100 | 2,9100 | 390 | ,00 |
| 13/2/2008 | 2,8000 | 0,00% | 2,9100 | 2,9100 | 2,8000 | 1.200 | ,00 |
| 12/2/2008 | 2,8000 | 6,87% | 2,9100 | 2,9100 | 2,8000 | 1.362 | ,00 |
| 11/2/2008 | 2,6200 | -4,38% | 2,7400 | 2,8000 | 2,5600 | 15.714 | ,00 |
| 08/2/2008 | 2,7400 | -5,84% | 2,9100 | 2,9100 | 2,6200 | 3.776 | ,00 |
| 07/2/2008 | 2,9100 | -5,83% | 2,9700 | 2,9700 | 2,9100 | 1.843 | ,00 |
| 06/2/2008 | 3,0900 | 0,00% | 3,0900 | 3,1500 | 2,9700 | 1.340 | ,00 |
| 05/2/2008 | 3,0900 | -5,21% | 3,0900 | 3,0900 | 3,0900 | 574 | ,00 |
| 04/2/2008 | 3,2600 | 3,49% | 3,3200 | 3,3200 | 3,1500 | 1.406 | ,00 |
| 01/2/2008 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 31/1/2008 | 3,1500 | 6,06% | 3,1500 | 3,1500 | 3,1500 | 3 | ,00 |
| 30/1/2008 | 2,9700 | 2,06% | 3,0900 | 3,0900 | 2,9700 | 538 | ,00 |
| 29/1/2008 | 2,9100 | 6,20% | 2,9100 | 2,9100 | 2,8000 | 2.461 | ,00 |
| 28/1/2008 | 2,7400 | -5,84% | 2,7400 | 2,8000 | 2,7400 | 1.230 | ,00 |
| 25/1/2008 | 2,9100 | -2,02% | 2,9700 | 2,9700 | 2,8000 | 1.120 | ,00 |
| 24/1/2008 | 2,9700 | 0,00% | 2,9100 | 2,9700 | 2,9100 | 1.315 | ,00 |
| 23/1/2008 | 2,9700 | 6,07% | 3,0900 | 3,0900 | 2,9700 | 459 | ,00 |
| 22/1/2008 | 2,8000 | -9,39% | 2,8000 | 2,9100 | 2,8000 | 4.946 | ,00 |
| 21/1/2008 | 3,0900 | -5,21% | 3,1500 | 3,1500 | 2,9700 | 3.688 | ,00 |
| 18/1/2008 | 3,2600 | -1,81% | 3,1500 | 3,3200 | 3,1500 | 2.175 | ,00 |
| 17/1/2008 | 3,3200 | 0,00% | 3,3200 | 3,4400 | 3,3200 | 363 | ,00 |
| 16/1/2008 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,2600 | 915 | ,00 |
| 15/1/2008 | 3,3200 | -3,49% | 3,4400 | 3,4400 | 3,3200 | 717 | ,00 |
| 14/1/2008 | 3,4400 | 5,52% | 3,4400 | 3,4400 | 3,4400 | 387 | ,00 |
| 11/1/2008 | 3,2600 | -5,23% | 3,2600 | 3,2600 | 3,2600 | 286 | ,00 |
| 10/1/2008 | 3,4400 | -4,71% | 3,6100 | 3,6100 | 3,4400 | 928 | ,00 |
| 09/1/2008 | 3,6100 | 4,94% | 3,2600 | 3,6700 | 3,2600 | 607 | ,00 |
| 08/1/2008 | 3,4400 | 3,61% | 3,3200 | 3,6100 | 3,3200 | 412 | ,00 |
| 07/1/2008 | 3,3200 | -8,03% | 3,6700 | 3,6700 | 3,2600 | 4.460 | ,00 |
| 04/1/2008 | 3,6100 | 3,14% | 3,6100 | 3,6100 | 3,6100 | 14 | ,00 |
| 03/1/2008 | 3,5000 | -3,05% | 3,6700 | 3,6700 | 3,4400 | 2.543 | ,00 |
| 02/1/2008 | 3,6100 | 4,94% | 3,6700 | 3,6700 | 3,6100 | 579 | ,00 |
| 31/12/2007 | 3,4400 | 0,00% | 3,4400 | 3,6700 | 3,4400 | 530 | 1.805,40 |
| 28/12/2007 | 3,4400 | 5,52% | 3,5000 | 3,5000 | 3,3200 | 2.238 | 7.686,60 |
| 27/12/2007 | 3,2600 | -5,23% | 3,5000 | 3,5000 | 3,1500 | 687 | 2.231,46 |
| 24/12/2007 | 3,4400 | -1,71% | 3,4400 | 3,4400 | 3,3200 | 1.088 | 3.660,00 |
| 21/12/2007 | 3,5000 | -12,94% | 4,0200 | 4,0200 | 3,2600 | 2.722 | 9.602,35 |
| 20/12/2007 | 4,0200 | 0,00% | 4,1400 | 4,1400 | 3,8500 | 516 | 2.055,00 |
| 19/12/2007 | 4,0200 | 4,42% | 4,0200 | 4,1400 | 4,0200 | 3.112 | 12.584,00 |
| 18/12/2007 | 3,8500 | 1,58% | 3,8500 | 3,8500 | 3,7900 | 522 | 1.990,51 |
| 17/12/2007 | 3,7900 | 4,99% | 3,7900 | 3,9600 | 3,6700 | 2.474 | 9.394,50 |
| 14/12/2007 | 3,6100 | 0,00% | 3,6100 | 3,6100 | 3,6100 | 577 | 2.061,89 |
| 13/12/2007 | 3,6100 | -1,63% | 3,5000 | 3,6700 | 3,5000 | 69 | 247,00 |
| 12/12/2007 | 3,6700 | 0,00% | 3,8500 | 3,8500 | 3,6700 | 220 | 802,40 |
| 11/12/2007 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | 170 | 630,42 |
| 10/12/2007 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 07/12/2007 | 3,6700 | 6,69% | 3,6100 | 3,6700 | 3,6100 | 1.129 | 4.131,58 |
| 06/12/2007 | 3,4400 | -1,71% | 3,6700 | 3,6700 | 3,4400 | 928 | 3.180,25 |
| 05/12/2007 | 3,5000 | 1,74% | 3,5000 | 3,6100 | 3,4400 | 2.897 | 10.091,90 |
| 04/12/2007 | 3,4400 | 3,61% | 3,2600 | 3,4400 | 3,2600 | 794 | 2.706,38 |
| 03/12/2007 | 3,3200 | 5,40% | 3,2600 | 3,4400 | 3,2600 | 983 | 3.285,63 |
| 30/11/2007 | 3,1500 | -3,37% | 3,3200 | 3,3200 | 2,9700 | 4.358 | 13.602,69 |
| 29/11/2007 | 3,2600 | -5,23% | 3,3200 | 3,4400 | 3,1500 | 5.174 | 16.792,39 |
| 28/11/2007 | 3,4400 | 5,52% | 3,2600 | 3,5000 | 3,2600 | 36 | 122,18 |
| 27/11/2007 | 3,2600 | -1,81% | 3,2600 | 3,2600 | 3,2600 | 459 | 1.479,63 |
| 26/11/2007 | 3,3200 | 0,00% | 3,1500 | 3,5000 | 3,1500 | 972 | 3.230,00 |
| 23/11/2007 | 3,3200 | 0,00% | 3,4400 | 3,5000 | 3,3200 | 1.074 | ,00 |
| 22/11/2007 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,2600 | 1.661 | 9.062,29 |
| 21/11/2007 | 3,3200 | -5,14% | 3,4400 | 3,4400 | 3,2600 | 2.804 | 9.310,00 |
| 20/11/2007 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 821 | 2.873,60 |
| 19/11/2007 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 420 | 1.472,00 |
| 16/11/2007 | 3,5000 | -3,05% | 3,5000 | 3,5000 | 3,5000 | 791 | 2.760,00 |
| 15/11/2007 | 3,6100 | -4,75% | 3,6700 | 3,8500 | 3,5000 | 695 | 2.487,80 |
| 14/11/2007 | 3,7900 | 8,29% | 3,7900 | 3,7900 | 3,7900 | 3 | 6,45 |
| 13/11/2007 | 3,5000 | -3,05% | 3,5000 | 3,6700 | 3,3200 | 1.030 | 3.605,00 |
| 12/11/2007 | 3,6100 | 4,94% | 3,6100 | 3,6100 | 3,6100 | ,00 | |
| 09/11/2007 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | 58 | 195,00 |
| 08/11/2007 | 3,4400 | -1,71% | 3,4400 | 3,5000 | 3,4400 | 593 | 2.024,80 |
| 07/11/2007 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4400 | 464 | 1.612,91 |
| 06/11/2007 | 3,5000 | 1,74% | 3,5000 | 3,6100 | 3,5000 | 1.672 | 5.888,00 |
| 05/11/2007 | 3,4400 | -1,71% | 3,4400 | 3,4400 | 3,4400 | 8 | 23,01 |
| 02/11/2007 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4400 | 972 | 3.360,00 |
| 01/11/2007 | 3,5000 | 0,00% | 3,5000 | 3,6100 | 3,5000 | 744 | 2.605,00 |
| 31/10/2007 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 824 | 2.879,60 |
| 30/10/2007 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4400 | 2.244 | 7.783,17 |
| 29/10/2007 | 3,5000 | -3,05% | 3,6100 | 3,6100 | 3,5000 | 2.038 | 7.170,00 |
| 26/10/2007 | 3,6100 | 0,00% | 3,5000 | 3,6700 | 3,5000 | 2.060 | 7.300,00 |
| 25/10/2007 | 3,6100 | -4,75% | 3,6700 | 3,6700 | 3,5000 | 9.508 | 34.041,90 |
| 24/10/2007 | 3,7900 | 4,99% | 3,7900 | 3,7900 | 3,6700 | 3.158 | 11.733,00 |
| 23/10/2007 | 3,6100 | -4,75% | 3,7900 | 3,7900 | 3,5000 | 4.938 | 17.883,12 |
| 22/10/2007 | 3,7900 | 0,00% | 3,7900 | 3,8500 | 3,6100 | 4.021 | 15.035,56 |
| 19/10/2007 | 3,7900 | -1,56% | 3,7900 | 3,7900 | 3,7900 | 777 | 2.915,83 |
| 18/10/2007 | 3,8500 | -2,78% | 3,8500 | 3,8500 | 3,7900 | 1.601 | 6.098,00 |
| 17/10/2007 | 3,9600 | -1,49% | 4,0200 | 4,0200 | 3,8500 | 2.642 | 10.307,88 |
| 16/10/2007 | 4,0200 | 0,00% | 4,0200 | 4,3100 | 4,0200 | 574 | 2.302,45 |
| 15/10/2007 | 4,0200 | 0,00% | 4,0200 | 4,1900 | 4,0200 | 887 | 3.588,60 |
| 12/10/2007 | 4,0200 | -4,06% | 4,0200 | 4,1900 | 4,0200 | 2.329 | 9.387,33 |
| 11/10/2007 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1900 | 5 | 24,00 |
| 10/10/2007 | 4,1900 | 1,21% | 4,1400 | 4,1900 | 4,1400 | 711 | 2.981,17 |
| 09/10/2007 | 4,1400 | -3,94% | 4,1900 | 4,1900 | 4,1400 | 596 | 2.465,62 |
| 08/10/2007 | 4,3100 | -1,37% | 4,3100 | 4,3100 | 4,3100 | 1.431 | 6.125,00 |
| 05/10/2007 | 4,3700 | 1,39% | 4,3700 | 4,3700 | 4,3700 | 860 | 3.750,00 |
| 04/10/2007 | 4,3100 | 4,11% | 4,3100 | 4,3100 | 4,3100 | 126 | 539,00 |
| 03/10/2007 | 4,1400 | -3,94% | 4,1400 | 4,3100 | 4,1400 | 346 | 1.415,23 |
| 02/10/2007 | 4,3100 | 4,11% | 4,3100 | 4,3700 | 4,3100 | 2.117 | 9.115,00 |
| 01/10/2007 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 28/9/2007 | 4,1400 | -1,19% | 4,1400 | 4,1900 | 4,1400 | 275 | 1.127,68 |
| 27/9/2007 | 4,1900 | -6,68% | 4,1900 | 4,3100 | 4,1900 | 582 | 2.449,00 |
| 26/9/2007 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,3700 | 1.488 | 6.591,52 |
| 25/9/2007 | 4,4900 | 2,75% | 4,3700 | 4,6600 | 4,3700 | 4.847 | 21.600,41 |
| 24/9/2007 | 4,3700 | 4,30% | 4,3700 | 4,4900 | 4,3700 | 2.491 | 10.940,50 |
| 21/9/2007 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1900 | ,00 | |
| 20/9/2007 | 4,1900 | 5,81% | 3,9600 | 4,3100 | 3,9600 | 2.584 | 10.856,60 |
| 19/9/2007 | 3,9600 | 0,00% | 3,9600 | 4,0200 | 3,9600 | 579 | 2.284,55 |
| 18/9/2007 | 3,9600 | -1,49% | 3,9600 | 3,9600 | 3,8500 | 684 | 2.659,88 |
| 17/9/2007 | 4,0200 | 4,42% | 3,8500 | 4,1900 | 3,8500 | 1.093 | 4.395,00 |
| 14/9/2007 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 541 | 2.076,80 |
| 13/9/2007 | 3,8500 | -4,23% | 4,0200 | 4,0200 | 3,7900 | 2.974 | 11.410,80 |
| 12/9/2007 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 115 | 460,00 |
| 11/9/2007 | 4,0200 | 1,52% | 4,0200 | 4,0200 | 3,8500 | 1.431 | 5.704,00 |
| 10/9/2007 | 3,9600 | -1,49% | 3,9600 | 4,0200 | 3,8500 | 1.381 | 5.424,32 |
| 07/9/2007 | 4,0200 | 1,52% | 4,0200 | 4,0200 | 4,0200 | 492 | 1.978,00 |
| 06/9/2007 | 3,9600 | 2,86% | 3,9600 | 3,9600 | 3,9600 | 640 | 2.520,00 |
| 05/9/2007 | 3,8500 | 0,00% | 3,8500 | 3,9600 | 3,8500 | 1.903 | 7.388,20 |
| 04/9/2007 | 3,8500 | -4,23% | 3,9600 | 3,9600 | 3,8500 | 286 | 1.110,00 |
| 03/9/2007 | 4,0200 | -4,06% | 4,0200 | 4,0200 | 3,9600 | 519 | 2.083,50 |
| 31/8/2007 | 4,1900 | 4,23% | 4,1400 | 4,3100 | 4,1400 | 1.546 | 6.495,00 |
| 30/8/2007 | 4,0200 | -4,06% | 4,1900 | 4,1900 | 3,8500 | 3.125 | 12.448,00 |
| 29/8/2007 | 4,1900 | -4,12% | 4,3100 | 4,3100 | 4,1400 | 1.694 | 7.046,19 |
| 28/8/2007 | 4,3700 | 1,39% | 4,3700 | 4,3700 | 4,3700 | 1.145 | 5.000,00 |
| 27/8/2007 | 4,3100 | 0,00% | 4,1900 | 4,3100 | 4,1900 | 802 | 3.410,00 |
| 24/8/2007 | 4,3100 | 2,86% | 4,3100 | 4,3100 | 4,3100 | 343 | 1.470,00 |
| 23/8/2007 | 4,1900 | 1,21% | 4,1400 | 4,1900 | 4,1400 | 945 | 3.940,85 |
| 22/8/2007 | 4,1400 | 2,99% | 4,0200 | 4,1400 | 4,0200 | 341 | 1.400,49 |
| 21/8/2007 | 4,0200 | 0,00% | 4,0200 | 4,1400 | 4,0200 | 1.865 | 7.568,00 |
| 20/8/2007 | 4,0200 | 4,42% | 4,0200 | 4,1900 | 4,0200 | 1.412 | 5.726,08 |
| 17/8/2007 | 3,8500 | -4,23% | 3,8500 | 3,8500 | 3,7900 | 805 | 3.093,33 |
| 16/8/2007 | 4,0200 | -2,90% | 4,0200 | 4,0200 | 4,0200 | 744 | 2.990,00 |
| 14/8/2007 | 4,1400 | -1,19% | 4,1900 | 4,1900 | 4,0200 | 4.262 | 17.360,99 |
| 13/8/2007 | 4,1900 | 1,21% | 4,1900 | 4,1900 | 4,1900 | 115 | 480,00 |
| 10/8/2007 | 4,1400 | -5,26% | 4,1900 | 4,1900 | 4,1400 | 2.617 | 10.863,36 |
| 09/8/2007 | 4,3700 | 0,00% | 4,3700 | 4,4900 | 4,3100 | 1.458 | 6.360,71 |
| 08/8/2007 | 4,3700 | 4,30% | 4,3100 | 4,3700 | 4,1900 | 1.120 | 4.850,00 |
| 07/8/2007 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1400 | 448 | 1.870,53 |
| 06/8/2007 | 4,1900 | -4,12% | 4,1900 | 4,1900 | 4,1900 | 115 | 480,00 |
| 03/8/2007 | 4,3700 | 0,00% | 4,3700 | 4,4900 | 4,3700 | 481 | 2.102,00 |
| 02/8/2007 | 4,3700 | 4,30% | 4,3100 | 4,4900 | 4,1900 | 1.980 | 8.589,45 |
| 01/8/2007 | 4,1900 | -6,68% | 4,1900 | 4,3100 | 4,1900 | 2.447 | 10.311,30 |
| 31/7/2007 | 4,4900 | 2,75% | 4,4900 | 4,4900 | 4,3700 | 939 | 4.169,96 |
| 30/7/2007 | 4,3700 | -2,67% | 4,4900 | 4,4900 | 4,3100 | 3.834 | 16.809,00 |
| 27/7/2007 | 4,4900 | -1,10% | 4,4900 | 4,5400 | 4,3700 | 4.268 | 18.969,21 |
| 26/7/2007 | 4,5400 | 1,11% | 4,5400 | 4,6600 | 4,4900 | 9.252 | 42.002,07 |
| 25/7/2007 | 4,4900 | -1,10% | 4,4900 | 4,4900 | 4,3700 | 2.886 | 12.808,12 |
| 24/7/2007 | 4,5400 | 0,00% | 4,5400 | 4,6600 | 4,4900 | 3.540 | 16.077,32 |
| 23/7/2007 | 4,5400 | 0,00% | 4,5400 | 4,6600 | 4,4900 | 2.164 | 9.876,08 |
| 20/7/2007 | 4,5400 | -2,58% | 4,5400 | 4,5400 | 4,4900 | 1.590 | 7.224,84 |
| 19/7/2007 | 4,6600 | 2,64% | 4,6600 | 4,7200 | 4,5400 | 7.588 | 35.065,39 |
| 18/7/2007 | 4,5400 | 1,11% | 4,4900 | 4,8400 | 4,3700 | 7.753 | 34.926,86 |
| 17/7/2007 | 4,4900 | -1,10% | 4,3700 | 4,5400 | 4,3700 | 1.008 | 4.483,20 |
| 16/7/2007 | 4,5400 | 0,00% | 4,5400 | 4,6600 | 4,5400 | 1.077 | 4.896,96 |
| 13/7/2007 | 4,5400 | -2,58% | 4,6600 | 4,7200 | 4,4900 | 4.367 | 19.996,17 |
| 12/7/2007 | 4,6600 | 2,64% | 4,5400 | 4,6600 | 4,5400 | 2.406 | 11.141,76 |
| 11/7/2007 | 4,5400 | -2,58% | 4,4900 | 4,6600 | 4,4900 | 1.596 | 7.210,93 |
| 10/7/2007 | 4,6600 | -1,27% | 4,7200 | 4,7200 | 4,6600 | 7.107 | 32.934,00 |
| 09/7/2007 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,6600 | 11.694 | 54.756,01 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|