| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΠΑΡΝΑΣΣΟΣ (ΠΑΡΝ)
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 |
|---|---|---|---|---|---|---|---|
| 02/7/2008 | 2,0500 | 15,17% | 1,9500 | 2,1300 | 1,9500 | 85.837 | ,00 |
| 01/7/2008 | 1,7800 | 9,88% | 1,7000 | 1,8900 | 1,6800 | 65.659 | ,00 |
| 30/6/2008 | 1,6200 | 2,53% | 1,5700 | 1,6600 | 1,5600 | 34.852 | ,00 |
| 27/6/2008 | 1,5800 | -0,63% | 1,5500 | 1,6100 | 1,5300 | 16.987 | ,00 |
| 26/6/2008 | 1,5900 | 2,58% | 1,5100 | 1,6600 | 1,5100 | 72.822 | ,00 |
| 25/6/2008 | 1,5500 | 6,16% | 1,4900 | 1,6000 | 1,4900 | 50.946 | ,00 |
| 24/6/2008 | 1,4600 | -7,59% | 1,5700 | 1,5700 | 1,4300 | 36.683 | ,00 |
| 23/6/2008 | 1,5800 | -3,07% | 1,5700 | 1,6600 | 1,5600 | 17.432 | ,00 |
| 20/6/2008 | 1,6300 | 3,82% | 1,5900 | 1,6600 | 1,5900 | 33.530 | ,00 |
| 19/6/2008 | 1,5700 | -2,48% | 1,5500 | 1,6200 | 1,5200 | 84.315 | ,00 |
| 18/6/2008 | 1,6100 | -5,85% | 1,7000 | 1,7100 | 1,5400 | 103.778 | ,00 |
| 17/6/2008 | 1,7100 | -6,56% | 1,6500 | 1,8700 | 1,6500 | 107.506 | ,00 |
| 13/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 12/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 11/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 10/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 09/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 06/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 05/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 04/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/6/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 30/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 29/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 28/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 27/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 26/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 23/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 22/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 21/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 20/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 19/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 16/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 15/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 14/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 13/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 12/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 09/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 08/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 07/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 06/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 05/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/5/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 30/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 29/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 24/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 23/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 22/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 21/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 18/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 17/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 16/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 15/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 14/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 11/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 10/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 09/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 08/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 07/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 04/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 01/4/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 31/3/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 28/3/2008 | 1,8300 | -9,85% | 2,0900 | 2,2400 | 1,8300 | 83.759 | ,00 |
| 27/3/2008 | 2,0300 | 3,05% | 2,0400 | 2,0900 | 2,0000 | 34.880 | ,00 |
| 26/3/2008 | 1,9700 | 2,60% | 2,0100 | 2,0500 | 1,9500 | 56.606 | ,00 |
| 20/3/2008 | 1,9200 | -5,88% | 2,0000 | 2,0100 | 1,9100 | 15.491 | ,00 |
| 19/3/2008 | 2,0400 | 0,00% | 2,0600 | 2,1600 | 2,0100 | 66.039 | ,00 |
| 18/3/2008 | 2,0400 | 2,00% | 2,0300 | 2,0600 | 2,0000 | 25.718 | ,00 |
| 17/3/2008 | 2,0000 | -5,66% | 2,1000 | 2,1000 | 1,9600 | 45.539 | ,00 |
| 14/3/2008 | 2,1200 | -0,47% | 2,1900 | 2,2000 | 2,0300 | 49.283 | ,00 |
| 13/3/2008 | 2,1300 | -6,58% | 2,2600 | 2,2600 | 2,1300 | 32.670 | ,00 |
| 12/3/2008 | 2,2800 | -1,30% | 2,4300 | 2,4300 | 2,2600 | 32.932 | ,00 |
| 11/3/2008 | 2,3100 | 2,67% | 2,3000 | 2,3400 | 2,2600 | 38.210 | ,00 |
| 07/3/2008 | 2,2500 | -3,02% | 2,2500 | 2,3800 | 2,2500 | 43.105 | ,00 |
| 06/3/2008 | 2,3200 | -5,31% | 2,4200 | 2,4200 | 2,2900 | 26.535 | ,00 |
| 03/3/2008 | 2,4500 | -2,00% | 2,4300 | 2,4800 | 2,4000 | 21.805 | ,00 |
| 29/2/2008 | 2,5000 | -1,96% | 2,6300 | 2,6400 | 2,4900 | 34.362 | ,00 |
| 28/2/2008 | 2,5500 | -6,93% | 2,6900 | 2,7400 | 2,5000 | 53.899 | ,00 |
| 27/2/2008 | 2,7400 | 1,86% | 2,6900 | 2,7900 | 2,6800 | 41.312 | ,00 |
| 26/2/2008 | 2,6900 | 0,00% | 2,7300 | 2,7300 | 2,6500 | 22.091 | ,00 |
| 25/2/2008 | 2,6900 | 0,75% | 2,7700 | 2,7900 | 2,6800 | 30.415 | ,00 |
| 22/2/2008 | 2,6700 | -5,32% | 2,8300 | 2,8500 | 2,6500 | 53.297 | ,00 |
| 21/2/2008 | 2,8200 | 1,08% | 2,8200 | 2,8700 | 2,8100 | 42.387 | ,00 |
| 20/2/2008 | 2,7900 | -4,45% | 2,9000 | 2,9200 | 2,7800 | 43.175 | ,00 |
| 19/2/2008 | 2,9200 | 3,55% | 2,8500 | 2,9800 | 2,8000 | 170.902 | ,00 |
| 18/2/2008 | 2,8200 | 4,44% | 2,7400 | 2,8400 | 2,7100 | 86.796 | ,00 |
| 15/2/2008 | 2,7000 | -1,10% | 2,7300 | 2,8400 | 2,7000 | 52.776 | ,00 |
| 14/2/2008 | 2,7300 | 1,49% | 2,7600 | 2,8200 | 2,7100 | 56.793 | ,00 |
| 13/2/2008 | 2,6900 | -0,37% | 2,7200 | 2,7700 | 2,6700 | 39.394 | ,00 |
| 12/2/2008 | 2,7000 | 0,75% | 2,7000 | 2,7400 | 2,6800 | 33.031 | ,00 |
| 11/2/2008 | 2,6800 | -1,47% | 2,7500 | 2,7700 | 2,6800 | 15.941 | ,00 |
| 08/2/2008 | 2,7200 | -2,16% | 2,8200 | 2,8800 | 2,7100 | 52.750 | ,00 |
| 07/2/2008 | 2,7800 | 2,21% | 2,7200 | 2,8900 | 2,6700 | 111.490 | ,00 |
| 06/2/2008 | 2,7200 | 1,12% | 2,6700 | 2,7800 | 2,6700 | 44.666 | ,00 |
| 05/2/2008 | 2,6900 | -0,37% | 2,7200 | 2,8000 | 2,6500 | 104.930 | ,00 |
| 04/2/2008 | 2,7000 | 0,75% | 2,7500 | 2,8500 | 2,6600 | 104.390 | ,00 |
| 01/2/2008 | 2,6800 | 3,47% | 2,6700 | 2,7600 | 2,6100 | 95.911 | ,00 |
| 31/1/2008 | 2,5900 | -3,72% | 2,7000 | 2,7400 | 2,5500 | 51.802 | ,00 |
| 30/1/2008 | 2,6900 | -1,47% | 2,7100 | 2,7500 | 2,6300 | 53.118 | ,00 |
| 29/1/2008 | 2,7300 | 3,80% | 2,7700 | 2,7800 | 2,7000 | 27.495 | ,00 |
| 28/1/2008 | 2,6300 | -6,41% | 2,7300 | 2,7700 | 2,6200 | 37.978 | ,00 |
| 25/1/2008 | 2,8100 | 0,72% | 2,8200 | 2,9100 | 2,7500 | 114.247 | ,00 |
| 24/1/2008 | 2,7900 | 12,05% | 2,6900 | 2,8000 | 2,6000 | 115.605 | ,00 |
| 23/1/2008 | 2,4900 | -8,79% | 2,9000 | 2,9000 | 2,4600 | 125.022 | ,00 |
| 22/1/2008 | 2,7300 | -2,50% | 2,5200 | 2,9000 | 2,5200 | 145.213 | ,00 |
| 21/1/2008 | 2,8000 | -11,39% | 3,0000 | 3,0000 | 2,7800 | 111.634 | ,00 |
| 18/1/2008 | 3,1600 | -0,63% | 3,0000 | 3,3200 | 2,9800 | 143.216 | ,00 |
| 17/1/2008 | 3,1800 | 15,22% | 2,9000 | 3,2000 | 2,7800 | 160.900 | ,00 |
| 16/1/2008 | 2,7600 | 1,85% | 2,5800 | 2,8100 | 2,5500 | 114.290 | ,00 |
| 15/1/2008 | 2,7100 | -2,87% | 2,8100 | 2,8200 | 2,5800 | 61.431 | ,00 |
| 14/1/2008 | 2,7900 | -0,36% | 2,6200 | 2,9000 | 2,6200 | 37.403 | ,00 |
| 11/1/2008 | 2,8000 | -2,44% | 2,8100 | 2,8400 | 2,7000 | 48.056 | ,00 |
| 10/1/2008 | 2,8700 | -3,69% | 3,0000 | 3,0600 | 2,7500 | 38.524 | ,00 |
| 09/1/2008 | 2,9800 | -2,61% | 3,0000 | 3,0200 | 2,9400 | 57.803 | ,00 |
| 08/1/2008 | 3,0600 | -1,29% | 3,1800 | 3,1800 | 3,0400 | 33.219 | ,00 |
| 07/1/2008 | 3,1000 | -1,27% | 3,1400 | 3,2600 | 3,0000 | 39.095 | ,00 |
| 04/1/2008 | 3,1400 | -4,85% | 3,3000 | 3,3200 | 3,1200 | 40.997 | ,00 |
| 03/1/2008 | 3,3000 | 2,48% | 3,2200 | 3,3400 | 3,1200 | 72.584 | ,00 |
| 02/1/2008 | 3,2200 | -2,42% | 3,3200 | 3,4000 | 3,1800 | 52.383 | ,00 |
| 31/12/2007 | 3,3000 | -3,51% | 3,4400 | 3,4600 | 3,2800 | 26.125 | 87.361,20 |
| 28/12/2007 | 3,4200 | 0,00% | 3,3600 | 3,6000 | 3,3600 | 95.915 | 333.993,66 |
| 27/12/2007 | 3,4200 | 9,62% | 3,1600 | 3,4200 | 3,1400 | 143.589 | 483.663,92 |
| 24/12/2007 | 3,1200 | 0,65% | 3,1800 | 3,2400 | 3,0400 | 13.434 | 42.020,12 |
| 21/12/2007 | 3,1000 | -2,52% | 3,2600 | 3,2600 | 3,0800 | 29.604 | 92.938,10 |
| 20/12/2007 | 3,1800 | -0,62% | 3,2200 | 3,3000 | 3,1600 | 39.160 | 125.809,94 |
| 19/12/2007 | 3,2000 | 0,00% | 3,2600 | 3,3000 | 3,1800 | 32.265 | 103.950,70 |
| 18/12/2007 | 3,2000 | -1,84% | 3,3400 | 3,4200 | 3,1800 | 119.763 | 394.043,74 |
| 17/12/2007 | 3,2600 | -5,78% | 3,4000 | 3,4000 | 3,2400 | 175.961 | 579.819,98 |
| 14/12/2007 | 3,4600 | -3,89% | 3,6800 | 3,7200 | 3,4400 | 102.129 | 364.543,42 |
| 13/12/2007 | 3,6000 | -7,22% | 3,8000 | 3,9000 | 3,5800 | 109.330 | 408.528,70 |
| 12/12/2007 | 3,8800 | 10,86% | 3,3600 | 3,9800 | 3,3600 | 254.901 | 958.111,50 |
| 11/12/2007 | 3,5000 | -4,37% | 3,8000 | 3,8600 | 3,3800 | 175.211 | 630.655,36 |
| 10/12/2007 | 3,6600 | 19,61% | 3,1000 | 3,6600 | 3,1000 | 256.809 | 883.084,78 |
| 07/12/2007 | 3,0600 | 15,47% | 2,7000 | 3,1000 | 2,6900 | 191.011 | 563.397,23 |
| 06/12/2007 | 2,6500 | 9,96% | 2,4200 | 2,6500 | 2,4000 | 126.059 | 322.565,94 |
| 05/12/2007 | 2,4100 | -0,41% | 2,4000 | 2,4200 | 2,3300 | 26.900 | 64.471,80 |
| 04/12/2007 | 2,4200 | -2,42% | 2,4300 | 2,4700 | 2,3700 | 11.364 | 27.556,55 |
| 03/12/2007 | 2,4800 | -1,20% | 2,4900 | 2,5200 | 2,4300 | 13.209 | 32.719,42 |
| 30/11/2007 | 2,5100 | 1,62% | 2,3900 | 2,5100 | 2,3900 | 21.250 | 52.669,07 |
| 29/11/2007 | 2,4700 | 2,07% | 2,4900 | 2,5500 | 2,3900 | 69.191 | 171.351,86 |
| 28/11/2007 | 2,4200 | 2,54% | 2,4600 | 2,4900 | 2,3900 | 38.306 | 93.305,72 |
| 27/11/2007 | 2,3600 | -4,45% | 2,4200 | 2,4600 | 2,3500 | 56.878 | 135.588,43 |
| 26/11/2007 | 2,4700 | -1,20% | 2,5600 | 2,5800 | 2,4500 | 54.595 | 13.637.030,00 |
| 23/11/2007 | 2,5000 | 5,49% | 2,4300 | 2,5600 | 2,3700 | 48.221 | 112.754,48 |
| 22/11/2007 | 2,3700 | -2,07% | 2,3600 | 2,4600 | 2,2500 | 50.098 | 117.361,24 |
| 21/11/2007 | 2,4200 | -5,84% | 2,5700 | 2,5700 | 2,3400 | 61.960 | 150.066,00 |
| 20/11/2007 | 2,5700 | 0,78% | 2,5700 | 2,6000 | 2,5000 | 46.405 | 11.714.965,00 |
| 19/11/2007 | 2,5500 | -5,20% | 2,7400 | 2,7500 | 2,5400 | 54.609 | 142.786,10 |
| 16/11/2007 | 2,6900 | 1,51% | 2,6300 | 2,7500 | 2,6300 | 112.660 | 303.101,90 |
| 15/11/2007 | 2,6500 | -6,69% | 2,7200 | 2,8400 | 2,6300 | 40.692 | 106.867,80 |
| 14/11/2007 | 2,8400 | 0,71% | 2,8200 | 2,9600 | 2,8100 | 92.416 | 256.329,10 |
| 13/11/2007 | 2,8200 | 0,71% | 2,8000 | 2,9300 | 2,4300 | 409.617 | 109.438.548,00 |
| 12/11/2007 | 2,8000 | -16,67% | 3,2800 | 3,3400 | 2,7200 | 196.693 | 581.666,00 |
| 09/11/2007 | 3,3600 | -2,33% | 3,4400 | 3,5000 | 3,3000 | 61.715 | 205.796,00 |
| 08/11/2007 | 3,4400 | 0,58% | 3,3600 | 3,5600 | 3,3400 | 56.661 | 196.505,00 |
| 07/11/2007 | 3,4200 | -3,39% | 3,6400 | 3,6400 | 3,3800 | 78.251 | 269.530,00 |
| 06/11/2007 | 3,5400 | -0,56% | 3,6400 | 3,6800 | 3,5200 | 28.923 | 103.822,46 |
| 05/11/2007 | 3,5600 | -1,66% | 3,6200 | 3,7400 | 3,5400 | 28.241 | 98.905,84 |
| 02/11/2007 | 3,6200 | 1,69% | 3,4800 | 3,7400 | 3,4800 | 44.912 | 163.681,18 |
| 01/11/2007 | 3,5600 | -3,26% | 3,6800 | 3,7600 | 3,5400 | 51.334 | 185.522,96 |
| 31/10/2007 | 3,6800 | 0,00% | 3,7400 | 3,7800 | 3,6400 | 21.986 | 81.456,00 |
| 30/10/2007 | 3,6800 | -2,65% | 3,7200 | 3,7600 | 3,6800 | 43.086 | 159.829,00 |
| 29/10/2007 | 3,7800 | -1,05% | 3,8600 | 3,8600 | 3,7200 | 32.990 | 125.083,24 |
| 26/10/2007 | 3,8200 | -0,52% | 3,8400 | 3,8800 | 3,8000 | 22.637 | 86.807,72 |
| 25/10/2007 | 3,8400 | -1,54% | 3,8400 | 3,9000 | 3,7800 | 82.965 | 318.406,84 |
| 24/10/2007 | 3,9000 | -2,01% | 4,0000 | 4,0200 | 3,8800 | 40.761 | 161.022,96 |
| 23/10/2007 | 3,9800 | 5,85% | 3,7600 | 4,0400 | 3,7600 | 98.284 | 389.240,00 |
| 22/10/2007 | 3,7600 | -3,59% | 3,7800 | 3,8400 | 3,7400 | 73.011 | 275.247,00 |
| 19/10/2007 | 3,9000 | 0,00% | 3,9000 | 3,9800 | 3,8600 | 33.277 | 130.091,00 |
| 18/10/2007 | 3,9000 | -2,99% | 4,0200 | 4,0400 | 3,8800 | 34.525 | 132.576,50 |
| 17/10/2007 | 4,0200 | 0,50% | 4,0000 | 4,0600 | 3,9800 | 41.878 | 167.888,74 |
| 16/10/2007 | 4,0000 | -1,48% | 4,0000 | 4,0200 | 3,9400 | 45.162 | 177.808,02 |
| 15/10/2007 | 4,0600 | -0,98% | 4,1000 | 4,1200 | 4,0200 | 36.001 | 135.633,00 |
| 12/10/2007 | 4,1000 | -0,97% | 4,0800 | 4,1600 | 4,0800 | 25.714 | 105.922,00 |
| 11/10/2007 | 4,1400 | 1,47% | 4,0800 | 4,2000 | 4,0800 | 57.445 | 238.156,08 |
| 10/10/2007 | 4,0800 | 0,99% | 4,0600 | 4,1800 | 4,0000 | 72.020 | 294.234,96 |
| 09/10/2007 | 4,0400 | -0,49% | 4,0600 | 4,1000 | 4,0200 | 31.378 | 127.335,46 |
| 08/10/2007 | 4,0600 | -2,40% | 4,1600 | 4,2200 | 4,0200 | 56.658 | 231.563,08 |
| 05/10/2007 | 4,1600 | 0,00% | 4,2200 | 4,3000 | 4,1600 | 59.453 | 251.146,28 |
| 04/10/2007 | 4,1600 | 0,00% | 4,1600 | 4,2000 | 4,1400 | 74.120 | 308.344,00 |
| 03/10/2007 | 4,1600 | 0,00% | 4,2200 | 4,2800 | 4,1400 | 52.609 | 217.401,76 |
| 02/10/2007 | 4,1600 | 0,00% | 4,2000 | 4,3400 | 4,1400 | 115.489 | 488.009,00 |
| 01/10/2007 | 4,1600 | -0,48% | 4,1200 | 4,2800 | 4,1200 | 56.956 | 238.159,56 |
| 28/9/2007 | 4,1800 | -0,48% | 4,1600 | 4,2600 | 4,1400 | 44.995 | 177.581,10 |
| 27/9/2007 | 4,2000 | -1,87% | 4,3600 | 4,3800 | 4,2000 | 45.708 | 194.482,84 |
| 26/9/2007 | 4,2800 | 2,39% | 4,2200 | 4,3600 | 4,2200 | 93.052 | 399.596,44 |
| 25/9/2007 | 4,1800 | -1,42% | 4,1800 | 4,2600 | 4,1800 | 39.823 | 167.719,44 |
| 24/9/2007 | 4,2400 | -0,93% | 4,3400 | 4,3400 | 4,2200 | 58.732 | 234.664,70 |
| 21/9/2007 | 4,2800 | 0,00% | 4,3600 | 4,4200 | 4,2400 | 55.334 | 238.954,28 |
| 20/9/2007 | 4,2800 | 2,88% | 4,1200 | 4,3600 | 4,1200 | 80.402 | 344.605,00 |
| 19/9/2007 | 4,1600 | 1,96% | 4,2000 | 4,2600 | 4,1600 | 84.959 | 346.716,28 |
| 18/9/2007 | 4,0800 | 2,00% | 4,0600 | 4,1600 | 4,0600 | 73.986 | 294.765,96 |
| 17/9/2007 | 4,0000 | 0,50% | 4,0400 | 4,1200 | 3,9400 | 43.645 | 176.002,00 |
| 14/9/2007 | 3,9800 | -2,45% | 4,1600 | 4,1800 | 3,9400 | 68.985 | 275.984,00 |
| 13/9/2007 | 4,0800 | 2,51% | 3,9800 | 4,1800 | 3,9400 | 91.333 | 371.952,00 |
| 12/9/2007 | 3,9800 | -2,93% | 4,1800 | 4,1800 | 3,9600 | 42.265 | 169.693,58 |
| 11/9/2007 | 4,1000 | -2,84% | 4,2400 | 4,3800 | 4,0600 | 128.131 | 544.706,90 |
| 10/9/2007 | 4,2200 | 2,93% | 4,1000 | 4,3000 | 3,9800 | 84.783 | 354.451,84 |
| 07/9/2007 | 4,1000 | -3,30% | 4,2800 | 4,5200 | 4,0600 | 220.678 | 949.707,60 |
| 06/9/2007 | 4,2400 | 9,28% | 3,9400 | 4,2400 | 3,8600 | 120.868 | 495.167,84 |
| 05/9/2007 | 3,8800 | -3,00% | 4,0000 | 4,0400 | 3,8800 | 50.458 | 197.752,56 |
| 04/9/2007 | 4,0000 | -3,85% | 4,0600 | 4,1600 | 3,9600 | 78.413 | 317.851,00 |
| 03/9/2007 | 4,1600 | -3,26% | 4,3200 | 4,3200 | 4,1600 | 41.173 | 173.284,80 |
| 31/8/2007 | 4,3000 | 3,86% | 4,2400 | 4,3000 | 4,1600 | 87.003 | 368.637,28 |
| 30/8/2007 | 4,1400 | -2,36% | 4,3000 | 4,3600 | 4,1200 | 34.605 | 146.681,28 |
| 29/8/2007 | 4,2400 | -0,93% | 4,1400 | 4,2600 | 4,0800 | 109.400 | 459.240,64 |
| 28/8/2007 | 4,2800 | -3,17% | 4,3200 | 4,3800 | 4,2400 | 58.960 | 234.634,64 |
| 27/8/2007 | 4,4200 | -2,64% | 4,5200 | 4,6400 | 4,4000 | 37.275 | 167.079,30 |
| 24/8/2007 | 4,5400 | 0,44% | 4,4400 | 4,6600 | 4,4400 | 72.596 | 328.954,56 |
| 23/8/2007 | 4,5200 | -2,16% | 4,7000 | 4,8000 | 4,4400 | 165.210 | 759.200,92 |
| 22/8/2007 | 4,6200 | -0,43% | 4,7000 | 4,8200 | 4,6000 | 103.967 | 487.643,18 |
| 21/8/2007 | 4,6400 | 3,11% | 4,5000 | 4,7400 | 4,3400 | 124.929 | 571.406,18 |
| 20/8/2007 | 4,5000 | 2,27% | 4,4800 | 4,6800 | 4,4800 | 218.583 | 1.000.636,42 |
| 17/8/2007 | 4,4000 | 13,99% | 3,7800 | 4,4600 | 3,7800 | 256.753 | 1.062.238,50 |
| 16/8/2007 | 3,8600 | -3,98% | 3,6800 | 3,9600 | 3,6800 | 153.800 | 585.284,00 |
| 14/8/2007 | 4,0200 | 12,92% | 3,4600 | 4,0800 | 3,4600 | 141.626 | 548.343,16 |
| 13/8/2007 | 3,5600 | 4,71% | 3,5400 | 3,6000 | 3,4200 | 91.820 | 322.686,40 |
| 10/8/2007 | 3,4000 | -6,08% | 3,4200 | 3,6200 | 3,3200 | 208.133 | 714.194,94 |
| 09/8/2007 | 3,6200 | -6,70% | 3,9600 | 3,9600 | 3,5800 | 165.020 | 609.827,82 |
| 08/8/2007 | 3,8800 | -3,48% | 4,1400 | 4,1600 | 3,7600 | 186.669 | 734.490,58 |
| 07/8/2007 | 4,0200 | -6,51% | 4,3800 | 4,4800 | 4,0000 | 100.095 | 422.113,56 |
| 06/8/2007 | 4,3000 | -1,83% | 4,3200 | 4,4400 | 4,2400 | 87.288 | 377.013,30 |
| 03/8/2007 | 4,3800 | 2,34% | 4,2800 | 4,5000 | 4,2800 | 188.712 | 828.868,26 |
| 02/8/2007 | 4,2800 | -4,04% | 4,6000 | 4,6200 | 4,2400 | 116.747 | 511.924,24 |
| 01/8/2007 | 4,4600 | -6,69% | 4,4400 | 4,6000 | 4,4000 | 135.770 | 612.498,00 |
| 31/7/2007 | 4,7800 | 1,27% | 4,7600 | 4,9600 | 4,6400 | 71.033 | 278.346,62 |
| 30/7/2007 | 4,7200 | -1,67% | 4,9600 | 4,9800 | 4,5000 | 91.196 | 343.743,14 |
| 27/7/2007 | 4,8000 | -1,64% | 4,6200 | 5,0400 | 4,6000 | 140.048 | 671.990,12 |
| 26/7/2007 | 4,8800 | -6,15% | 5,2800 | 5,3600 | 4,6800 | 92.532 | 443.511,70 |
| 25/7/2007 | 5,2000 | -1,52% | 5,2400 | 5,4000 | 5,1800 | 66.167 | 349.817,80 |
| 24/7/2007 | 5,2800 | 1,93% | 5,2000 | 5,5000 | 5,2000 | 150.910 | 767.303,86 |
| 23/7/2007 | 5,1800 | -2,63% | 5,3000 | 5,4000 | 5,1600 | 88.397 | 461.515,10 |
| 20/7/2007 | 5,3200 | -1,85% | 5,4200 | 5,5800 | 5,2800 | 57.890 | 307.733,22 |
| 19/7/2007 | 5,4200 | -2,17% | 5,4000 | 5,6400 | 5,3800 | 63.552 | 347.991,36 |
| 18/7/2007 | 5,5400 | 4,53% | 5,2000 | 5,6200 | 5,1200 | 137.890 | 738.323,94 |
| 17/7/2007 | 5,3000 | -2,21% | 5,5800 | 5,5800 | 5,1400 | 110.743 | 585.226,40 |
| 16/7/2007 | 5,4200 | -2,87% | 5,4800 | 5,7000 | 5,3600 | 50.045 | 228.596,02 |
| 13/7/2007 | 5,5800 | -1,06% | 5,7600 | 5,8000 | 5,5600 | 50.746 | 287.815,96 |
| 12/7/2007 | 5,6400 | 1,44% | 5,5600 | 5,7400 | 5,5600 | 71.007 | 391.685,18 |
| 11/7/2007 | 5,5600 | 0,00% | 5,5600 | 5,7000 | 5,4400 | 75.276 | 401.904,60 |
| 10/7/2007 | 5,5600 | -3,14% | 5,7600 | 5,8200 | 5,5000 | 86.425 | 454.712,44 |
| 09/7/2007 | 5,7400 | -3,37% | 5,9400 | 6,0400 | 5,7200 | 105.055 | 615.211,28 |
| 06/7/2007 | 5,9400 | 2,06% | 5,9000 | 6,1000 | 5,8200 | 179.800 | 1.053.481,76 |
| 05/7/2007 | 5,8200 | -1,36% | 5,9000 | 6,0200 | 5,8000 | 129.811 | 764.306,48 |
| 04/7/2007 | 5,9000 | 2,79% | 5,7400 | 6,0800 | 5,7400 | 188.675 | 1.120.073,26 |
| 03/7/2007 | 5,7400 | -1,37% | 5,8000 | 5,8600 | 5,7000 | 81.507 | 468.993,34 |
| 02/7/2007 | 5,8200 | -2,35% | 5,8200 | 5,9600 | 5,7400 | 159.410 | 805.370,40 |
| 29/6/2007 | 5,9600 | 9,56% | 5,4600 | 5,9800 | 5,4000 | 471.699 | 2.724.506,94 |
| 28/6/2007 | 5,4400 | -3,20% | 5,6800 | 5,8200 | 5,3800 | 122.389 | 682.548,34 |
| 27/6/2007 | 5,6200 | -3,10% | 5,8200 | 5,9200 | 5,5400 | 211.314 | 1.199.965,68 |
| 26/6/2007 | 5,8000 | -3,01% | 5,9800 | 6,1000 | 5,7600 | 168.939 | 998.269,52 |
| 25/6/2007 | 5,9800 | 4,18% | 5,7000 | 6,1800 | 5,6800 | 308.444 | 1.836.397,66 |
| 22/6/2007 | 5,7400 | 15,26% | 5,0200 | 5,7800 | 4,9600 | 303.603 | 1.623.968,42 |
| 21/6/2007 | 4,9800 | -0,80% | 5,0400 | 5,1400 | 4,8400 | 232.081 | 1.159.676,08 |
| 20/6/2007 | 5,0200 | 19,52% | 4,3000 | 5,0400 | 4,3000 | 572.139 | 2.740.436,10 |
| 19/6/2007 | 4,2000 | -1,87% | 4,2600 | 4,3800 | 4,1800 | 82.741 | 309.535,16 |
| 18/6/2007 | 4,2800 | -0,47% | 4,3200 | 4,4600 | 4,2400 | 136.074 | 594.476,56 |
| 15/6/2007 | 4,3000 | 1,90% | 4,2200 | 4,4000 | 4,2200 | 82.091 | 354.121,82 |
| 14/6/2007 | 4,2200 | -1,86% | 4,3600 | 4,3800 | 4,1800 | 161.315 | 586.576,10 |
| 13/6/2007 | 4,3000 | 6,44% | 4,0000 | 4,3800 | 3,9600 | 336.230 | 1.433.386,98 |
| 12/6/2007 | 4,0400 | -1,46% | 4,1000 | 4,2400 | 3,9800 | 180.327 | 737.617,00 |
| 11/6/2007 | 4,1000 | -2,84% | 4,3000 | 4,3200 | 4,0200 | 303.927 | 1.260.182,28 |
| 08/6/2007 | 4,2200 | 13,44% | 3,6800 | 4,2800 | 3,6400 | 587.962 | 1.944.931,18 |
| 07/6/2007 | 3,7200 | 8,77% | 3,5000 | 3,7600 | 3,3800 | 581.493 | 885.200,46 |
| 06/6/2007 | 3,4200 | 5,56% | 3,3200 | 3,5000 | 3,2400 | 273.849 | 917.589,74 |
| 05/6/2007 | 3,2400 | -1,82% | 3,3200 | 3,3600 | 3,2400 | 80.001 | 263.160,04 |
| 04/6/2007 | 3,3000 | -1,20% | 3,3400 | 3,4200 | 3,2600 | 129.909 | 389.638,92 |
| 01/6/2007 | 3,3400 | 4,38% | 3,2200 | 3,4000 | 3,2000 | 176.277 | 568.102,36 |
| 31/5/2007 | 3,2000 | 0,00% | 3,2800 | 3,3600 | 3,1800 | 81.440 | 256.177,64 |
| 30/5/2007 | 3,2000 | -1,84% | 3,2600 | 3,2800 | 3,1200 | 118.767 | 294.886,18 |
| 29/5/2007 | 3,2600 | 0,62% | 3,2400 | 3,3400 | 3,2400 | 86.950 | 281.330,12 |
| 25/5/2007 | 3,2400 | -1,82% | 3,2000 | 3,3400 | 3,2000 | 111.981 | 286.210,80 |
| 24/5/2007 | 3,3000 | -0,60% | 3,2800 | 3,5000 | 3,2400 | 80.808 | 259.557,16 |
| 23/5/2007 | 3,3200 | 0,00% | 3,3200 | 3,4600 | 3,2800 | 131.703 | 416.544,80 |
| 22/5/2007 | 3,3200 | -2,92% | 3,4800 | 3,5000 | 3,3000 | 178.589 | 603.479,52 |
| 21/5/2007 | 3,4200 | -2,84% | 3,5200 | 3,6400 | 3,3800 | 233.307 | 803.701,76 |
| 18/5/2007 | 3,5200 | 9,32% | 3,1800 | 3,5400 | 3,1000 | 556.606 | 1.740.084,96 |
| 17/5/2007 | 3,2200 | -4,17% | 3,3800 | 3,4200 | 3,1400 | 283.740 | 917.520,00 |
| 16/5/2007 | 3,3600 | -5,08% | 3,4800 | 3,6000 | 3,2800 | 336.014 | 981.201,48 |
| 15/5/2007 | 3,5400 | 6,63% | 3,3800 | 3,8800 | 3,3400 | 1.565.465 | 5.399.396,04 |
| 14/5/2007 | 3,3200 | 19,42% | 2,9500 | 3,3200 | 2,7500 | 513.222 | 1.451.842,82 |
| 11/5/2007 | 2,7800 | 10,76% | 2,5200 | 2,8100 | 2,4900 | 242.853 | 640.010,74 |
| 10/5/2007 | 2,5100 | 0,00% | 2,5100 | 2,5500 | 2,4300 | 243.717 | 608.371,59 |
| 09/5/2007 | 2,5100 | 2,03% | 0,0000 | 2,5700 | 2,4600 | 141.192 | 301.245,29 |
| 08/5/2007 | 2,4600 | 6,49% | 2,3100 | 2,5100 | 2,3100 | 339.579 | 825.888,04 |
| 07/5/2007 | 2,3100 | 4,05% | 2,2000 | 2,3300 | 2,2000 | 171.366 | 251.373,69 |
| 04/5/2007 | 2,2200 | 0,91% | 2,2500 | 2,2500 | 2,1700 | 101.558 | 222.542,87 |
| 03/5/2007 | 2,2000 | 0,00% | 2,2400 | 2,2400 | 2,1300 | 156.558 | 340.909,00 |
| 02/5/2007 | 2,2000 | 1,38% | 2,1800 | 2,3100 | 2,1500 | 253.415 | 543.374,60 |
| 30/4/2007 | 2,1700 | -5,65% | 2,2300 | 2,3000 | 2,1200 | 418.795 | ,00 |
| 27/4/2007 | 2,3000 | 11,11% | 2,0700 | 2,3500 | 2,0200 | 337.760 | 754.479,00 |
| 26/4/2007 | 2,0700 | -3,27% | 2,1700 | 2,2300 | 2,0500 | 208.348 | 434.662,50 |
| 25/4/2007 | 2,1400 | 9,74% | 1,9500 | 2,2000 | 1,9500 | 313.357 | 513.288,95 |
| 24/4/2007 | 1,9500 | 3,17% | 1,9300 | 1,9600 | 1,8800 | 158.209 | 301.830,41 |
| 23/4/2007 | 1,8900 | 3,28% | 1,8600 | 1,9400 | 1,8600 | 155.780 | 247.840,11 |
| 20/4/2007 | 1,8300 | 1,67% | 1,8600 | 1,9100 | 1,8100 | 178.293 | 260.861,19 |
| 19/4/2007 | 1,8000 | 2,27% | 1,7000 | 1,8200 | 1,6900 | 150.330 | 239.143,06 |
| 18/4/2007 | 1,7600 | 0,00% | 1,7800 | 1,8400 | 1,7400 | 197.939 | 352.406,43 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|