| 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
ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)
0,0890 €
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 |
|---|---|---|---|---|---|---|---|
| 09/10/2008 | 7,7500 | 2,65% | 7,5000 | 7,9000 | 7,5000 | 1.208 | ,00 |
| 08/10/2008 | 7,5500 | -7,93% | 7,5000 | 8,0000 | 7,4000 | 1.798 | ,00 |
| 07/10/2008 | 8,2000 | 0,00% | 7,6500 | 8,2000 | 7,6500 | 268 | ,00 |
| 06/10/2008 | 8,2000 | -15,46% | 8,7500 | 8,7500 | 7,8500 | 628 | ,00 |
| 03/10/2008 | 9,7000 | -3,48% | 10,2500 | 10,3000 | 9,5000 | 458 | ,00 |
| 02/10/2008 | 10,0500 | 2,03% | 9,1000 | 10,0500 | 9,1000 | 30.124 | ,00 |
| 01/10/2008 | 9,8500 | 0,51% | 9,0000 | 10,0000 | 9,0000 | 10.072 | ,00 |
| 30/9/2008 | 9,8000 | 0,00% | 9,3000 | 9,8000 | 9,3000 | 16 | ,00 |
| 29/9/2008 | 9,8000 | 0,00% | 9,1500 | 9,8000 | 9,1500 | 414 | ,00 |
| 26/9/2008 | 9,8000 | 2,08% | 9,1000 | 9,9500 | 9,1000 | 14 | ,00 |
| 25/9/2008 | 9,6000 | 2,67% | 8,5000 | 10,0000 | 8,5000 | 1.722 | ,00 |
| 24/9/2008 | 9,3500 | -5,08% | 9,0000 | 9,3500 | 9,0000 | 10 | ,00 |
| 23/9/2008 | 9,8500 | -1,50% | 9,8500 | 9,8500 | 9,7500 | 228 | ,00 |
| 22/9/2008 | 10,0000 | 1,01% | 10,0000 | 10,0000 | 10,0000 | 200 | ,00 |
| 19/9/2008 | 9,9000 | 3,66% | 9,1500 | 9,9000 | 9,1500 | 30 | ,00 |
| 18/9/2008 | 9,5500 | 9,14% | 8,6500 | 9,6000 | 8,6500 | 330 | ,00 |
| 17/9/2008 | 8,7500 | -4,37% | 8,3500 | 9,1500 | 8,3500 | 50 | ,00 |
| 16/9/2008 | 9,1500 | 2,23% | 8,3000 | 9,4000 | 8,3000 | 250 | ,00 |
| 15/9/2008 | 8,9500 | -2,72% | 8,9000 | 9,0000 | 8,3000 | 663 | ,00 |
| 12/9/2008 | 9,2000 | -0,54% | 9,4500 | 9,4500 | 8,9000 | 5.288 | ,00 |
| 11/9/2008 | 9,2500 | -2,63% | 8,6000 | 9,4500 | 8,5500 | 1.738 | ,00 |
| 10/9/2008 | 9,5000 | -4,04% | 9,8000 | 9,8000 | 9,5000 | 139 | ,00 |
| 09/9/2008 | 9,9000 | -1,00% | 9,9000 | 9,9500 | 9,7000 | 137 | ,00 |
| 08/9/2008 | 10,0000 | 0,50% | 9,9500 | 10,3000 | 9,4000 | 204 | ,00 |
| 05/9/2008 | 9,9500 | -3,40% | 10,1000 | 10,1500 | 9,9000 | 148 | ,00 |
| 04/9/2008 | 10,3000 | -2,83% | 10,0500 | 10,3500 | 10,0000 | 13 | ,00 |
| 03/9/2008 | 10,6000 | 2,42% | 10,0000 | 10,7500 | 10,0000 | 135 | ,00 |
| 02/9/2008 | 10,3500 | -1,43% | 10,5000 | 10,8000 | 10,2000 | 365 | ,00 |
| 01/9/2008 | 10,5000 | -3,67% | 10,5000 | 10,5000 | 10,5000 | 8 | ,00 |
| 29/8/2008 | 10,9000 | 1,87% | 10,9000 | 10,9000 | 10,9000 | 10 | ,00 |
| 28/8/2008 | 10,7000 | -0,93% | 10,5500 | 10,7000 | 10,5500 | 32 | ,00 |
| 27/8/2008 | 10,8000 | 0,00% | 10,3500 | 10,8500 | 10,3500 | 52 | ,00 |
| 26/8/2008 | 10,8000 | 2,37% | 10,5500 | 10,9500 | 10,3000 | 221 | ,00 |
| 25/8/2008 | 10,5500 | 0,48% | 10,3500 | 10,6500 | 10,3500 | 37 | ,00 |
| 22/8/2008 | 10,5000 | 0,96% | 10,4000 | 10,6000 | 10,4000 | 312 | ,00 |
| 21/8/2008 | 10,4000 | 0,00% | 10,4000 | 10,6000 | 10,0000 | 481 | ,00 |
| 20/8/2008 | 10,4000 | -4,15% | 11,2500 | 11,2500 | 10,3500 | 545 | ,00 |
| 19/8/2008 | 10,8500 | -3,98% | 11,7500 | 11,7500 | 10,8000 | 143 | ,00 |
| 18/8/2008 | 11,3000 | -6,61% | 10,9000 | 11,5000 | 10,9000 | 143 | ,00 |
| 14/8/2008 | 12,1000 | 7,08% | 10,4000 | 12,1000 | 10,4000 | 8 | ,00 |
| 13/8/2008 | 11,3000 | 1,80% | 11,0000 | 11,4500 | 11,0000 | 18 | ,00 |
| 12/8/2008 | 11,1000 | 5,71% | 10,4000 | 11,3000 | 10,4000 | 13 | ,00 |
| 11/8/2008 | 10,5000 | -2,78% | 11,5000 | 11,5000 | 10,5000 | 9 | ,00 |
| 08/8/2008 | 10,8000 | -3,14% | 10,8500 | 10,8500 | 10,8000 | 36 | ,00 |
| 07/8/2008 | 11,1500 | 0,90% | 10,7000 | 11,2000 | 10,6000 | 256 | ,00 |
| 06/8/2008 | 11,0500 | -5,15% | 11,1000 | 11,1000 | 10,8000 | 86 | ,00 |
| 05/8/2008 | 11,6500 | 6,88% | 11,6500 | 11,6500 | 11,6500 | 2 | ,00 |
| 04/8/2008 | 10,9000 | 2,83% | 11,4500 | 11,4500 | 10,3000 | 111 | ,00 |
| 01/8/2008 | 10,6000 | -2,30% | 10,4500 | 10,8500 | 10,4500 | 59 | ,00 |
| 31/7/2008 | 10,8500 | -2,25% | 10,6000 | 10,9000 | 10,5500 | 78 | ,00 |
| 30/7/2008 | 11,1000 | -1,33% | 10,4500 | 11,1000 | 10,4500 | 10 | ,00 |
| 29/7/2008 | 11,2500 | 3,69% | 10,3500 | 11,2500 | 10,3500 | 22 | ,00 |
| 28/7/2008 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,8500 | 80 | ,00 |
| 25/7/2008 | 10,8500 | 0,00% | 10,4000 | 10,8500 | 10,4000 | 26 | ,00 |
| 24/7/2008 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,5500 | 204 | ,00 |
| 23/7/2008 | 10,8500 | 1,40% | 10,2500 | 10,8500 | 10,2500 | 314 | ,00 |
| 22/7/2008 | 10,7000 | -0,47% | 10,5500 | 10,7000 | 10,2000 | 247 | ,00 |
| 21/7/2008 | 10,7500 | -1,83% | 10,6000 | 10,7500 | 10,6000 | 38 | ,00 |
| 18/7/2008 | 10,9500 | 4,29% | 10,2000 | 10,9500 | 10,2000 | 34 | ,00 |
| 17/7/2008 | 10,5000 | 3,45% | 10,5000 | 10,5000 | 10,0500 | 520 | ,00 |
| 16/7/2008 | 10,1500 | -3,33% | 10,2500 | 10,2500 | 10,1500 | 141 | ,00 |
| 15/7/2008 | 10,5000 | 0,00% | 10,2500 | 10,5000 | 10,2500 | 90 | ,00 |
| 14/7/2008 | 10,5000 | -3,67% | 10,3500 | 11,1000 | 10,3500 | 275 | ,00 |
| 11/7/2008 | 10,9000 | -0,91% | 10,3000 | 11,0000 | 10,3000 | 93 | ,00 |
| 10/7/2008 | 11,0000 | 1,38% | 10,5500 | 11,0000 | 9,8500 | 5.950 | ,00 |
| 09/7/2008 | 10,8500 | 2,84% | 10,5500 | 10,8500 | 10,5500 | 108 | ,00 |
| 08/7/2008 | 10,5500 | 0,00% | 10,4000 | 10,6500 | 10,4000 | 506 | ,00 |
| 07/7/2008 | 10,5500 | -0,94% | 10,5000 | 10,8000 | 10,4000 | 757 | ,00 |
| 04/7/2008 | 10,6500 | -6,99% | 10,6500 | 11,2500 | 10,6000 | 1.642 | ,00 |
| 03/7/2008 | 11,4500 | -1,29% | 11,0500 | 11,4500 | 11,0500 | 426 | ,00 |
| 02/7/2008 | 11,6000 | -1,69% | 12,0000 | 12,0000 | 10,8500 | 2.194 | ,00 |
| 01/7/2008 | 11,8000 | -2,48% | 11,9000 | 11,9500 | 11,0000 | 356 | ,00 |
| 30/6/2008 | 12,1000 | 1,68% | 11,1000 | 12,1000 | 11,1000 | 10.106 | ,00 |
| 27/6/2008 | 11,9000 | -0,83% | 11,5000 | 11,9000 | 11,5000 | 24 | ,00 |
| 26/6/2008 | 12,0000 | -0,83% | 11,2500 | 12,1000 | 11,2500 | 570 | ,00 |
| 25/6/2008 | 12,1000 | 2,54% | 11,9500 | 12,1000 | 11,8000 | 4.466 | ,00 |
| 24/6/2008 | 11,8000 | -0,84% | 11,9000 | 12,0000 | 11,2000 | 293 | ,00 |
| 23/6/2008 | 11,9000 | -1,65% | 11,7000 | 12,0000 | 11,4000 | 845 | ,00 |
| 20/6/2008 | 12,1000 | 0,00% | 12,2500 | 12,2500 | 11,2500 | 158 | ,00 |
| 19/6/2008 | 12,1000 | 0,00% | 12,1500 | 12,1500 | 11,5000 | 3.608 | ,00 |
| 18/6/2008 | 12,1000 | -0,41% | 11,6000 | 12,1500 | 11,6000 | 2.466 | ,00 |
| 17/6/2008 | 12,1500 | -2,41% | 11,7500 | 12,1500 | 11,5500 | 46 | ,00 |
| 13/6/2008 | 12,4500 | 0,81% | 12,1000 | 12,4500 | 11,9500 | 215 | ,00 |
| 12/6/2008 | 12,3500 | -1,20% | 12,5000 | 12,5000 | 12,0500 | 130 | ,00 |
| 11/6/2008 | 12,5000 | 0,00% | 11,8500 | 12,5000 | 11,8500 | 68 | ,00 |
| 10/6/2008 | 12,5000 | 0,40% | 11,9500 | 12,5500 | 11,9500 | 386 | ,00 |
| 09/6/2008 | 12,4500 | -1,97% | 11,8000 | 12,7000 | 11,8000 | 76 | ,00 |
| 06/6/2008 | 12,7000 | 0,00% | 12,2500 | 12,7000 | 12,2500 | 40 | ,00 |
| 05/6/2008 | 12,7000 | -0,39% | 12,5000 | 12,7000 | 12,5000 | 136 | ,00 |
| 04/6/2008 | 12,7500 | -2,30% | 12,1000 | 13,3500 | 12,1000 | 205 | ,00 |
| 03/6/2008 | 13,0500 | 3,57% | 12,2500 | 13,7000 | 12,2500 | 220 | ,00 |
| 02/6/2008 | 12,6000 | -1,95% | 12,0000 | 12,8000 | 12,0000 | 450 | ,00 |
| 30/5/2008 | 12,8500 | 4,05% | 11,3000 | 12,9000 | 11,3000 | 1.890 | ,00 |
| 29/5/2008 | 12,3500 | 2,49% | 12,0500 | 12,3500 | 12,0500 | 326 | ,00 |
| 28/5/2008 | 12,0500 | -1,23% | 11,7000 | 12,6500 | 11,7000 | 568 | ,00 |
| 27/5/2008 | 12,2000 | -0,41% | 11,9500 | 12,3500 | 11,9500 | 477 | ,00 |
| 26/5/2008 | 12,2500 | -2,78% | 12,0500 | 12,4500 | 12,0500 | 1.115 | ,00 |
| 23/5/2008 | 12,6000 | 2,02% | 12,0500 | 12,7000 | 11,8500 | 1.157 | ,00 |
| 22/5/2008 | 12,3500 | -0,40% | 12,0500 | 12,3500 | 12,0500 | 112 | ,00 |
| 21/5/2008 | 12,4000 | 2,48% | 11,8000 | 12,4000 | 11,8000 | 1.028 | ,00 |
| 20/5/2008 | 12,1000 | -2,02% | 12,0000 | 12,2000 | 11,9000 | 699 | ,00 |
| 19/5/2008 | 12,3500 | 0,41% | 12,2500 | 12,4000 | 12,2500 | 266 | ,00 |
| 16/5/2008 | 12,3000 | -1,20% | 12,4500 | 12,4500 | 12,3000 | 548 | ,00 |
| 15/5/2008 | 12,4500 | -1,97% | 12,3500 | 12,6000 | 12,3500 | 480 | ,00 |
| 14/5/2008 | 12,7000 | -1,17% | 12,3000 | 12,8000 | 12,3000 | 1.026 | ,00 |
| 13/5/2008 | 12,8500 | 0,78% | 12,5000 | 12,8500 | 12,5000 | 400 | ,00 |
| 12/5/2008 | 12,7500 | -3,77% | 12,5000 | 13,0000 | 12,5000 | 88 | ,00 |
| 09/5/2008 | 13,2500 | 1,92% | 13,0000 | 13,3000 | 13,0000 | 732 | ,00 |
| 08/5/2008 | 13,0000 | 0,00% | 12,9000 | 13,1000 | 12,7000 | 1.061 | ,00 |
| 07/5/2008 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 211 | ,00 |
| 06/5/2008 | 13,0000 | 1,56% | 13,0000 | 13,0000 | 13,0000 | 120 | ,00 |
| 05/5/2008 | 12,8000 | -4,83% | 13,0000 | 13,5000 | 12,5500 | 791 | ,00 |
| 02/5/2008 | 13,4500 | 1,51% | 13,1500 | 13,4500 | 13,1000 | 667 | ,00 |
| 30/4/2008 | 13,2500 | -0,75% | 13,2000 | 13,2500 | 13,2000 | 125 | ,00 |
| 29/4/2008 | 13,3500 | -1,84% | 12,6000 | 13,5000 | 12,6000 | 348 | ,00 |
| 24/4/2008 | 13,6000 | 3,82% | 13,1000 | 13,6000 | 13,0000 | 300 | ,00 |
| 23/4/2008 | 13,1000 | 0,77% | 13,1000 | 13,2000 | 13,1000 | 406 | ,00 |
| 22/4/2008 | 13,0000 | -1,52% | 13,1000 | 13,1000 | 13,0000 | 190 | ,00 |
| 21/4/2008 | 13,2000 | -1,86% | 13,3000 | 13,5500 | 13,2000 | 670 | ,00 |
| 18/4/2008 | 13,4500 | -2,18% | 12,7000 | 13,7500 | 12,7000 | 530 | ,00 |
| 17/4/2008 | 13,7500 | 0,73% | 13,6500 | 13,9500 | 13,4000 | 1.665 | ,00 |
| 16/4/2008 | 13,6500 | 0,37% | 13,3000 | 13,6500 | 13,3000 | 476 | ,00 |
| 15/4/2008 | 13,6000 | 0,74% | 13,3500 | 13,7000 | 13,3500 | 82.567 | ,00 |
| 14/4/2008 | 13,5000 | -3,91% | 14,0000 | 14,0000 | 13,2500 | 83.387 | ,00 |
| 11/4/2008 | 14,0500 | 0,72% | 13,9500 | 14,1000 | 12,6000 | 5.820 | ,00 |
| 10/4/2008 | 13,9500 | 0,36% | 13,0500 | 14,0000 | 13,0500 | 5.490 | ,00 |
| 09/4/2008 | 13,9000 | 3,35% | 13,5000 | 14,0000 | 12,5500 | 6.506 | ,00 |
| 08/4/2008 | 13,4500 | 3,46% | 13,0000 | 13,7000 | 13,0000 | 6.017 | ,00 |
| 07/4/2008 | 13,0000 | 1,56% | 12,5000 | 13,2000 | 12,5000 | 630 | ,00 |
| 04/4/2008 | 12,8000 | -4,83% | 12,3000 | 14,0000 | 12,3000 | 238 | ,00 |
| 03/4/2008 | 13,4500 | -0,74% | 13,0500 | 13,7000 | 12,9500 | 567 | ,00 |
| 02/4/2008 | 13,5500 | -3,21% | 13,6500 | 13,8500 | 13,5500 | 2.296 | ,00 |
| 01/4/2008 | 14,0000 | 0,36% | 13,5000 | 14,1000 | 13,5000 | 1.711 | ,00 |
| 31/3/2008 | 13,9500 | 0,36% | 13,5500 | 14,1500 | 13,5500 | 887 | ,00 |
| 28/3/2008 | 13,9000 | 4,12% | 12,7000 | 13,9000 | 12,7000 | 6.046 | ,00 |
| 27/3/2008 | 13,3500 | -2,55% | 12,9500 | 13,9500 | 12,9500 | 6.720 | ,00 |
| 26/3/2008 | 13,7000 | 5,38% | 13,2000 | 13,8000 | 13,2000 | 18.165 | ,00 |
| 20/3/2008 | 13,0000 | 4,84% | 12,1000 | 13,0000 | 12,1000 | 10.020 | ,00 |
| 19/3/2008 | 12,4000 | 8,30% | 11,7500 | 12,4000 | 11,4000 | 4.993 | ,00 |
| 18/3/2008 | 11,4500 | -2,55% | 11,7500 | 11,7500 | 11,4000 | 890 | ,00 |
| 17/3/2008 | 11,7500 | -6,37% | 12,5500 | 12,6000 | 11,5000 | 3.884 | ,00 |
| 14/3/2008 | 12,5500 | 6,36% | 11,8000 | 12,8000 | 11,8000 | 7.079 | ,00 |
| 13/3/2008 | 11,8000 | -1,67% | 11,2500 | 12,1000 | 11,2500 | 3.416 | ,00 |
| 12/3/2008 | 12,0000 | 8,11% | 11,0000 | 12,0000 | 10,9000 | 1.616 | ,00 |
| 11/3/2008 | 11,1000 | 1,83% | 10,5500 | 11,1500 | 10,5000 | 354 | ,00 |
| 07/3/2008 | 10,9000 | -2,68% | 10,7000 | 10,9000 | 10,7000 | 1.182 | ,00 |
| 06/3/2008 | 11,2000 | -2,61% | 10,9500 | 11,6000 | 10,9500 | 1.797 | ,00 |
| 03/3/2008 | 11,5000 | 0,00% | 10,6000 | 11,5000 | 10,6000 | 394 | ,00 |
| 29/2/2008 | 11,5000 | 2,22% | 10,7000 | 11,6000 | 10,7000 | 204 | ,00 |
| 28/2/2008 | 11,2500 | -5,46% | 11,7500 | 12,0500 | 11,2500 | 2.710 | ,00 |
| 27/2/2008 | 11,9000 | -0,83% | 11,7500 | 12,0000 | 11,7000 | 2.596 | ,00 |
| 26/2/2008 | 12,0000 | -2,44% | 11,7500 | 12,0500 | 11,7500 | 689 | ,00 |
| 25/2/2008 | 12,3000 | 0,82% | 11,7500 | 12,4000 | 11,7000 | 1.860 | ,00 |
| 22/2/2008 | 12,2000 | -0,81% | 11,7500 | 12,2000 | 11,7500 | 848 | ,00 |
| 21/2/2008 | 12,3000 | 0,00% | 12,3000 | 12,3000 | 12,0000 | 466 | ,00 |
| 20/2/2008 | 12,3000 | 0,41% | 11,4500 | 12,4500 | 11,4500 | 656 | ,00 |
| 19/2/2008 | 12,2500 | -1,21% | 11,8500 | 12,6000 | 11,8500 | 6.376 | ,00 |
| 18/2/2008 | 12,4000 | 5,53% | 11,7500 | 12,5000 | 11,7000 | 2.786 | ,00 |
| 15/2/2008 | 11,7500 | 1,73% | 10,9500 | 11,7500 | 10,9500 | 2.135 | ,00 |
| 14/2/2008 | 11,5500 | 2,21% | 11,5000 | 11,5500 | 11,1500 | 2.616 | ,00 |
| 13/2/2008 | 11,3000 | -4,24% | 11,4000 | 12,0000 | 11,3000 | 486 | ,00 |
| 12/2/2008 | 11,8000 | 0,43% | 11,7500 | 11,8000 | 11,4500 | 680 | ,00 |
| 11/2/2008 | 11,7500 | 2,17% | 10,8500 | 11,8000 | 10,8500 | 3.049 | ,00 |
| 08/2/2008 | 11,5000 | 0,00% | 10,8500 | 12,0000 | 10,8500 | 1.526 | ,00 |
| 07/2/2008 | 11,5000 | 0,00% | 11,4000 | 11,7500 | 11,4000 | 413 | ,00 |
| 06/2/2008 | 11,5000 | 0,00% | 10,7500 | 12,0000 | 10,7500 | 713 | ,00 |
| 05/2/2008 | 11,5000 | 2,22% | 11,4500 | 11,5000 | 11,0000 | 1.308 | ,00 |
| 04/2/2008 | 11,2500 | -0,88% | 10,7500 | 11,7500 | 10,7500 | 722 | ,00 |
| 01/2/2008 | 11,3500 | 0,89% | 11,0000 | 11,5000 | 11,0000 | 312 | ,00 |
| 31/1/2008 | 11,2500 | -2,17% | 11,5000 | 11,6000 | 10,9500 | 1.152 | ,00 |
| 30/1/2008 | 11,5000 | 0,88% | 11,4000 | 11,6000 | 11,2000 | 408 | ,00 |
| 29/1/2008 | 11,4000 | -1,72% | 10,7000 | 11,8000 | 10,7000 | 818 | ,00 |
| 28/1/2008 | 11,6000 | 0,00% | 11,0000 | 11,6000 | 10,8000 | 702 | ,00 |
| 25/1/2008 | 11,6000 | 9,43% | 10,6000 | 11,6500 | 10,2500 | 7.802 | ,00 |
| 24/1/2008 | 10,6000 | 6,00% | 10,2500 | 10,8000 | 10,0000 | 2.162 | ,00 |
| 23/1/2008 | 10,0000 | 0,00% | 9,6000 | 10,5000 | 9,6000 | 4.577 | ,00 |
| 22/1/2008 | 10,0000 | 1,52% | 9,2000 | 10,1500 | 9,2000 | 2.022 | ,00 |
| 21/1/2008 | 9,8500 | -7,51% | 10,1500 | 10,6500 | 9,6500 | 1.760 | ,00 |
| 18/1/2008 | 10,6500 | 0,95% | 10,0000 | 11,1500 | 9,9500 | 1.178 | ,00 |
| 17/1/2008 | 10,5500 | -1,40% | 10,8000 | 10,9000 | 9,9000 | 1.290 | ,00 |
| 16/1/2008 | 10,7000 | 0,94% | 10,0500 | 10,9000 | 9,6000 | 2.326 | ,00 |
| 15/1/2008 | 10,6000 | -2,75% | 10,9000 | 10,9500 | 10,5500 | 1.152 | ,00 |
| 14/1/2008 | 10,9000 | -0,46% | 10,6500 | 11,1000 | 10,6500 | 1.302 | ,00 |
| 11/1/2008 | 10,9500 | 0,46% | 11,2500 | 11,3000 | 10,7000 | 3.584 | ,00 |
| 10/1/2008 | 10,9000 | -3,11% | 11,0500 | 11,2500 | 10,9000 | 2.236 | ,00 |
| 09/1/2008 | 11,2500 | -3,85% | 11,7000 | 11,9000 | 11,2500 | 1.628 | ,00 |
| 08/1/2008 | 11,7000 | -2,50% | 11,6000 | 11,7500 | 11,6000 | 468 | ,00 |
| 07/1/2008 | 12,0000 | 0,00% | 11,5500 | 12,0000 | 11,5500 | 334 | ,00 |
| 04/1/2008 | 12,0000 | -1,64% | 12,0000 | 12,2000 | 11,9500 | 606 | ,00 |
| 03/1/2008 | 12,2000 | -2,01% | 12,2500 | 12,4500 | 12,0500 | 882 | ,00 |
| 02/1/2008 | 12,4500 | -5,68% | 12,3000 | 12,9500 | 12,3000 | 1.766 | ,00 |
| 31/12/2007 | 13,2000 | 2,33% | 12,2500 | 13,4500 | 12,2500 | 7.922 | 104.149,84 |
| 28/12/2007 | 12,9000 | 3,61% | 12,0500 | 13,2000 | 12,0500 | 1.764 | 22.399,86 |
| 27/12/2007 | 12,4500 | 5,51% | 12,0000 | 12,8000 | 12,0000 | 1.346 | 16.633,08 |
| 24/12/2007 | 11,8000 | 6,79% | 11,7000 | 11,8000 | 11,1000 | 969 | 11.297,10 |
| 21/12/2007 | 11,0500 | -3,07% | 11,4000 | 12,0000 | 10,9500 | 2.170 | 24.602,80 |
| 20/12/2007 | 11,4000 | -1,30% | 11,8500 | 11,9500 | 11,2500 | 1.170 | 13.539,60 |
| 19/12/2007 | 11,5500 | -3,35% | 12,1000 | 12,1000 | 11,5000 | 862 | 10.071,14 |
| 18/12/2007 | 11,9500 | 0,00% | 11,2000 | 12,3000 | 11,2000 | 420 | 5.064,20 |
| 17/12/2007 | 11,9500 | -4,78% | 11,8500 | 12,5000 | 11,8500 | 656 | 7.978,60 |
| 14/12/2007 | 12,5500 | -1,18% | 11,8500 | 12,7000 | 11,8500 | 410 | 5.171,00 |
| 13/12/2007 | 12,7000 | 1,20% | 12,1000 | 12,8000 | 12,0500 | 1.994 | 25.016,22 |
| 12/12/2007 | 12,5500 | 3,72% | 11,9000 | 12,7000 | 11,8000 | 2.708 | 33.046,50 |
| 11/12/2007 | 12,1000 | 1,68% | 11,5000 | 12,4000 | 11,5000 | 1.040 | 12.585,20 |
| 10/12/2007 | 11,9000 | 0,85% | 11,1000 | 12,0000 | 11,1000 | 2.220 | 26.449,40 |
| 07/12/2007 | 11,8000 | 0,00% | 11,8500 | 11,9500 | 11,5000 | 1.456 | 17.160,66 |
| 06/12/2007 | 11,8000 | 1,72% | 11,3500 | 12,0000 | 11,1500 | 16.319 | 186.178,67 |
| 05/12/2007 | 11,6000 | 3,11% | 11,2500 | 11,6000 | 11,0500 | 545 | 6.218,85 |
| 04/12/2007 | 11,2500 | -0,44% | 11,0500 | 11,5500 | 11,0500 | 462 | 5.260,99 |
| 03/12/2007 | 11,3000 | -2,59% | 11,2500 | 11,7500 | 11,2000 | 626 | 7.114,47 |
| 30/11/2007 | 11,6000 | -3,73% | 11,0500 | 12,0000 | 11,0500 | 1.742 | 20.108,43 |
| 29/11/2007 | 12,0500 | 1,26% | 11,9000 | 12,3000 | 11,5000 | 985 | 11.677,23 |
| 28/11/2007 | 11,9000 | 0,85% | 11,8000 | 12,0000 | 11,8000 | 365 | 4.356,40 |
| 27/11/2007 | 11,8000 | -1,67% | 11,8500 | 12,1500 | 11,2500 | 390 | 4.569,00 |
| 26/11/2007 | 12,0000 | 0,00% | 12,0000 | 12,5000 | 12,0000 | 448 | 5.430,52 |
| 23/11/2007 | 12,0000 | 1,69% | 11,0000 | 12,2500 | 11,0000 | 792 | ,00 |
| 22/11/2007 | 11,8000 | 3,51% | 10,4500 | 11,9500 | 10,4500 | 2.872 | 42.727,02 |
| 21/11/2007 | 11,4000 | 0,00% | 10,6000 | 11,4000 | 10,6000 | 2.996 | 32.583,38 |
| 20/11/2007 | 11,4000 | -4,20% | 11,1500 | 11,9000 | 11,1500 | 7.474 | 84.997,06 |
| 19/11/2007 | 11,9000 | -3,25% | 12,3000 | 12,7000 | 11,8000 | 1.170 | 14.176,90 |
| 16/11/2007 | 12,3000 | -0,40% | 11,9000 | 12,5000 | 11,9000 | 646 | 8.025,04 |
| 15/11/2007 | 12,3500 | -0,80% | 12,3000 | 12,5000 | 12,3000 | 788 | 9.782,54 |
| 14/11/2007 | 12,4500 | 0,00% | 12,4500 | 12,7000 | 12,3000 | 910 | 11.389,08 |
| 13/11/2007 | 12,4500 | -3,49% | 12,6000 | 12,9000 | 12,3500 | 1.970 | 24.763,05 |
| 12/11/2007 | 12,9000 | -1,15% | 13,0500 | 13,2000 | 12,5500 | 1.102 | 14.324,70 |
| 09/11/2007 | 13,0500 | 0,77% | 12,9500 | 13,3500 | 12,4000 | 1.940 | 24.773,00 |
| 08/11/2007 | 12,9500 | -1,15% | 12,6000 | 13,3000 | 12,6000 | 1.086 | 14.193,30 |
| 07/11/2007 | 13,1000 | -2,24% | 13,1500 | 13,4000 | 13,1000 | 642 | 8.570,50 |
| 06/11/2007 | 13,4000 | 0,75% | 13,2500 | 13,7000 | 13,0500 | 1.578 | 21.207,41 |
| 05/11/2007 | 13,3000 | 1,53% | 12,6000 | 13,4000 | 12,5000 | 1.592 | 20.751,90 |
| 02/11/2007 | 13,1000 | -1,13% | 12,1500 | 13,4500 | 12,1500 | 618 | 8.173,70 |
| 01/11/2007 | 13,2500 | -3,64% | 13,4000 | 13,5000 | 13,2000 | 890 | 11.821,90 |
| 31/10/2007 | 13,7500 | 0,00% | 13,3000 | 13,7500 | 13,3000 | 2.038 | 27.693,50 |
| 30/10/2007 | 13,7500 | 1,48% | 13,3500 | 13,7500 | 13,3000 | 986 | 13.212,20 |
| 29/10/2007 | 13,5500 | -1,45% | 13,2000 | 13,6000 | 13,2000 | 2.318 | 31.426,58 |
| 26/10/2007 | 13,7500 | 0,00% | 13,6000 | 13,9500 | 13,6000 | 2.641 | 36.430,42 |
| 25/10/2007 | 13,7500 | -0,72% | 13,2000 | 14,0000 | 13,2000 | 1.072 | 14.718,17 |
| 24/10/2007 | 13,8500 | 1,47% | 13,4500 | 13,8500 | 13,4500 | 705 | 9.715,86 |
| 23/10/2007 | 13,6500 | -2,15% | 13,9500 | 14,0000 | 13,3000 | 436 | 5.989,00 |
| 22/10/2007 | 13,9500 | -2,79% | 13,6500 | 14,0000 | 13,6500 | 974 | 13.452,11 |
| 19/10/2007 | 14,3500 | 2,14% | 14,0500 | 14,7000 | 13,7500 | 1.635 | 23.518,95 |
| 18/10/2007 | 14,0500 | -2,43% | 14,2500 | 14,4000 | 13,9500 | 768 | 11.000,73 |
| 17/10/2007 | 14,4000 | -0,35% | 14,0500 | 14,4500 | 14,0500 | 212 | 3.017,11 |
| 16/10/2007 | 14,4500 | 0,35% | 14,0500 | 14,8500 | 14,0000 | 574 | 8.390,50 |
| 15/10/2007 | 14,4000 | -2,04% | 14,3500 | 14,4500 | 14,3500 | 410 | 5.899,04 |
| 12/10/2007 | 14,7000 | 0,68% | 14,3000 | 14,7500 | 14,2500 | 718 | 10.518,70 |
| 11/10/2007 | 14,6000 | 0,00% | 14,1500 | 14,8000 | 14,1500 | 852 | 12.371,81 |
| 10/10/2007 | 14,6000 | 0,00% | 14,5500 | 14,6500 | 14,5500 | 2.955 | 43.140,46 |
| 09/10/2007 | 14,6000 | -2,34% | 14,8500 | 14,9000 | 14,4500 | 1.740 | 25.573,83 |
| 08/10/2007 | 14,9500 | -2,29% | 15,3000 | 15,3000 | 14,8000 | 1.242 | 18.728,89 |
| 05/10/2007 | 15,3000 | 5,52% | 14,1500 | 15,5000 | 14,1500 | 4.409 | 66.686,22 |
| 04/10/2007 | 14,5000 | -2,68% | 14,7500 | 14,8000 | 14,4000 | 3.086 | 44.990,86 |
| 03/10/2007 | 14,9000 | -1,32% | 14,5500 | 15,1000 | 14,5500 | 1.677 | 25.031,00 |
| 02/10/2007 | 15,1000 | -1,31% | 15,3000 | 15,5000 | 15,0000 | 818 | 12.481,40 |
| 01/10/2007 | 15,3000 | 0,66% | 14,8500 | 15,5000 | 14,8500 | 1.018 | 15.579,80 |
| 28/9/2007 | 15,2000 | 0,00% | 14,8000 | 15,3000 | 14,8000 | 732 | 11.004,00 |
| 27/9/2007 | 15,2000 | -1,94% | 15,3000 | 15,5000 | 15,1000 | 938 | 14.415,86 |
| 26/9/2007 | 15,5000 | -0,64% | 15,3000 | 15,7000 | 15,3000 | 470 | 7.320,28 |
| 25/9/2007 | 15,6000 | 1,96% | 14,7500 | 15,7000 | 14,7500 | 2.858 | 43.869,96 |
| 24/9/2007 | 15,3000 | -1,29% | 15,0000 | 15,4000 | 15,0000 | 857 | 13.022,02 |
| 21/9/2007 | 15,5000 | -0,64% | 14,9500 | 15,8000 | 14,9500 | 530 | 8.147,40 |
| 20/9/2007 | 15,6000 | 0,00% | 15,5000 | 15,6000 | 15,3000 | 643 | 9.997,40 |
| 19/9/2007 | 15,6000 | 1,96% | 15,3000 | 15,7000 | 15,3000 | 1.896 | 29.290,40 |
| 18/9/2007 | 15,3000 | -0,65% | 14,6500 | 15,3000 | 14,6500 | 966 | 14.598,40 |
| 17/9/2007 | 15,4000 | 1,32% | 15,9000 | 15,9000 | 14,8500 | 508 | 7.754,80 |
| 14/9/2007 | 15,2000 | -1,94% | 15,2000 | 15,8000 | 15,1000 | 1.425 | 22.012,08 |
| 13/9/2007 | 15,5000 | 3,33% | 15,0000 | 15,6000 | 15,0000 | 1.500 | 23.258,68 |
| 12/9/2007 | 15,0000 | -1,96% | 14,9000 | 15,3000 | 14,9000 | 1.428 | 21.498,00 |
| 11/9/2007 | 15,3000 | -3,77% | 15,5000 | 15,8000 | 15,3000 | 1.525 | 23.546,64 |
| 10/9/2007 | 15,9000 | -0,62% | 15,2000 | 16,4000 | 15,2000 | 1.541 | 24.029,76 |
| 07/9/2007 | 16,0000 | 0,00% | 15,5000 | 16,0000 | 15,5000 | 768 | 12.129,46 |
| 06/9/2007 | 16,0000 | -0,62% | 15,6000 | 16,6000 | 15,6000 | 894 | 14.498,24 |
| 05/9/2007 | 16,1000 | -1,23% | 16,0000 | 16,9000 | 16,0000 | 298 | 4.831,36 |
| 04/9/2007 | 16,3000 | -3,55% | 16,3000 | 16,9000 | 16,3000 | 932 | 15.238,00 |
| 03/9/2007 | 16,9000 | -1,17% | 16,4000 | 17,2000 | 16,3000 | 2.742 | 45.782,90 |
| 31/8/2007 | 17,1000 | 0,59% | 16,6000 | 17,1000 | 16,3000 | 1.815 | 30.763,18 |
| 30/8/2007 | 17,0000 | -4,49% | 17,2000 | 17,6000 | 16,6000 | 5.838 | 100.492,54 |
| 29/8/2007 | 17,8000 | 1,14% | 17,0000 | 17,9000 | 17,0000 | 5.196 | 91.711,84 |
| 28/8/2007 | 17,6000 | -0,56% | 17,0000 | 17,8000 | 17,0000 | 4.125 | 72.557,88 |
| 27/8/2007 | 17,7000 | 0,57% | 17,0000 | 17,9000 | 17,0000 | 3.355 | 58.669,00 |
| 24/8/2007 | 17,6000 | 0,00% | 17,0000 | 17,9000 | 17,0000 | 6.442 | 113.228,88 |
| 23/8/2007 | 17,6000 | 0,00% | 17,6000 | 18,1000 | 17,5000 | 7.086 | 125.104,58 |
| 22/8/2007 | 17,6000 | 9,32% | 15,8000 | 18,7000 | 15,8000 | 39.781 | 695.373,52 |
| 21/8/2007 | 16,1000 | -1,83% | 16,0000 | 16,3000 | 15,7000 | 1.662 | 26.778,76 |
| 20/8/2007 | 16,4000 | 1,23% | 16,9000 | 16,9000 | 15,4000 | 2.370 | 38.334,00 |
| 17/8/2007 | 16,2000 | 5,19% | 16,0000 | 16,7000 | 15,4000 | 8.160 | 130.901,94 |
| 16/8/2007 | 15,4000 | -0,65% | 15,7000 | 15,7000 | 14,3500 | 12.068 | 182.891,27 |
| 14/8/2007 | 15,5000 | 2,65% | 15,6000 | 15,9000 | 14,5000 | 2.094 | 31.852,20 |
| 13/8/2007 | 15,1000 | 9,03% | 12,6000 | 15,2000 | 12,6000 | 3.285 | 48.498,40 |
| 10/8/2007 | 13,8500 | -4,81% | 15,3000 | 15,4000 | 13,4000 | 8.412 | 118.369,64 |
| 09/8/2007 | 14,5500 | -4,90% | 15,7000 | 15,7000 | 14,5000 | 2.356 | 35.370,43 |
| 08/8/2007 | 15,3000 | 3,38% | 15,9000 | 15,9000 | 14,6500 | 4.558 | 68.657,47 |
| 07/8/2007 | 14,8000 | -4,52% | 16,0000 | 16,0000 | 14,8000 | 2.046 | 31.207,50 |
| 06/8/2007 | 15,5000 | -3,13% | 16,0000 | 16,0000 | 15,4000 | 4.015 | 62.890,00 |
| 03/8/2007 | 16,0000 | -0,62% | 16,1000 | 16,2000 | 15,7000 | 3.800 | 60.456,98 |
| 02/8/2007 | 16,1000 | 3,21% | 15,4000 | 16,4000 | 15,4000 | 5.218 | 82.719,54 |
| 01/8/2007 | 15,6000 | 0,00% | 15,1000 | 15,8000 | 14,8000 | 6.935 | 106.552,50 |
| 31/7/2007 | 15,6000 | 1,30% | 14,8500 | 15,9000 | 14,8500 | 5.785 | 90.489,34 |
| 30/7/2007 | 15,4000 | -0,65% | 15,1000 | 15,5000 | 14,8000 | 14.874 | 236.954,78 |
| 27/7/2007 | 15,5000 | 0,00% | 14,2500 | 16,7000 | 14,2500 | 9.034 | 139.091,91 |
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 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 12,73 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,13 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,80 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,23 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,28 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|