| 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
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
16,2000 €
0,0000 (0,00%)
- Άνοιγμα 15,4000
- Υψηλό 15,4000
- Χαμηλό 15,4000
- Όγκος 28
- Τζίρος 431 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 2,3800 | -3,25% | 2,4600 | 2,6300 | 2,3800 | 5.969 | ,00 |
| 17/9/2008 | 2,4600 | -1,60% | 2,3400 | 2,5100 | 2,3300 | 9.280 | ,00 |
| 16/9/2008 | 2,5000 | 0,81% | 2,3000 | 2,5000 | 2,3000 | 234 | ,00 |
| 15/9/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 66 | ,00 |
| 12/9/2008 | 2,4800 | -3,13% | 2,3300 | 2,6400 | 2,3300 | 8.667 | ,00 |
| 11/9/2008 | 2,5600 | -6,57% | 2,5000 | 2,5600 | 2,4700 | 2.850 | ,00 |
| 10/9/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 09/9/2008 | 2,7400 | 10,04% | 2,4900 | 2,7400 | 2,4900 | 2.054 | ,00 |
| 08/9/2008 | 2,4900 | 0,00% | 2,4800 | 2,4900 | 2,4800 | 4.486 | ,00 |
| 05/9/2008 | 2,4900 | 0,00% | 2,3200 | 2,5300 | 2,3200 | 1.273 | ,00 |
| 04/9/2008 | 2,4900 | -1,58% | 2,4700 | 2,5100 | 2,3000 | 11.882 | ,00 |
| 03/9/2008 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,4700 | 2.807 | ,00 |
| 02/9/2008 | 2,5300 | 0,00% | 2,4800 | 2,5400 | 2,3700 | 4.094 | ,00 |
| 01/9/2008 | 2,5300 | 0,80% | 2,3400 | 2,5300 | 2,3400 | 168 | ,00 |
| 29/8/2008 | 2,5100 | -1,95% | 2,5100 | 2,5300 | 2,3200 | 3.435 | ,00 |
| 28/8/2008 | 2,5600 | 0,00% | 2,4900 | 2,5800 | 2,3800 | 1.126 | ,00 |
| 27/8/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 26/8/2008 | 2,5600 | -1,54% | 2,6400 | 2,8400 | 2,3800 | 1.054 | ,00 |
| 25/8/2008 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 3.163 | ,00 |
| 22/8/2008 | 2,6200 | 1,16% | 2,6000 | 2,6200 | 2,6000 | 482 | ,00 |
| 21/8/2008 | 2,5900 | -1,52% | 2,5100 | 2,6000 | 2,5000 | 2.600 | ,00 |
| 20/8/2008 | 2,6300 | -0,38% | 2,6200 | 2,6300 | 2,6200 | 8.822 | ,00 |
| 19/8/2008 | 2,6400 | -0,38% | 2,5000 | 2,6500 | 2,5000 | 353 | ,00 |
| 18/8/2008 | 2,6500 | 5,58% | 2,4800 | 2,7200 | 2,4800 | 285 | ,00 |
| 14/8/2008 | 2,5100 | -3,46% | 2,4100 | 2,6200 | 2,3900 | 15.073 | ,00 |
| 13/8/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/8/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/8/2008 | 2,6000 | 0,39% | 2,4700 | 2,6200 | 2,4700 | 1.926 | ,00 |
| 08/8/2008 | 2,5900 | 4,02% | 2,4800 | 2,5900 | 2,4700 | 1.453 | ,00 |
| 07/8/2008 | 2,4900 | -2,73% | 2,5500 | 2,5500 | 2,4900 | 1.926 | ,00 |
| 06/8/2008 | 2,5600 | 4,92% | 2,4900 | 2,5900 | 2,4900 | 2.166 | ,00 |
| 05/8/2008 | 2,4400 | -2,01% | 2,4200 | 2,4800 | 2,4200 | 2.666 | ,00 |
| 04/8/2008 | 2,4900 | 2,89% | 2,4900 | 2,4900 | 2,4900 | 2 | ,00 |
| 01/8/2008 | 2,4200 | -2,81% | 2,4300 | 2,4300 | 2,4200 | 192 | ,00 |
| 31/7/2008 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 30/7/2008 | 2,4900 | 1,22% | 2,4400 | 2,4900 | 2,4400 | 643 | ,00 |
| 29/7/2008 | 2,4600 | -1,20% | 2,2800 | 2,4600 | 2,2800 | 1.221 | ,00 |
| 28/7/2008 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 25/7/2008 | 2,4900 | -3,49% | 2,4800 | 2,4900 | 2,4800 | 30 | ,00 |
| 24/7/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 23/7/2008 | 2,5800 | -0,39% | 2,4800 | 2,5800 | 2,3400 | 4.367 | ,00 |
| 22/7/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 21/7/2008 | 2,5900 | -1,15% | 2,5900 | 2,5900 | 2,5900 | 1.428 | ,00 |
| 18/7/2008 | 2,6200 | 1,16% | 2,6000 | 2,6200 | 2,6000 | 30 | ,00 |
| 17/7/2008 | 2,5900 | 4,02% | 2,5900 | 2,5900 | 2,5900 | 45 | ,00 |
| 16/7/2008 | 2,4900 | 2,05% | 2,4900 | 2,4900 | 2,4900 | 15 | ,00 |
| 15/7/2008 | 2,4400 | 0,00% | 2,4300 | 2,4800 | 2,3700 | 5.040 | ,00 |
| 14/7/2008 | 2,4400 | -4,31% | 2,5900 | 2,5900 | 2,3900 | 1.411 | ,00 |
| 11/7/2008 | 2,5500 | -8,60% | 2,6400 | 2,7300 | 2,5500 | 1.994 | ,00 |
| 10/7/2008 | 2,7900 | 6,08% | 2,7900 | 2,7900 | 2,7900 | 8 | ,00 |
| 09/7/2008 | 2,6300 | -5,40% | 2,6400 | 2,8500 | 2,6200 | 3.465 | ,00 |
| 08/7/2008 | 2,7800 | -2,46% | 2,5900 | 2,7800 | 2,5900 | 383 | ,00 |
| 07/7/2008 | 2,8500 | 2,15% | 2,9300 | 3,0500 | 2,5500 | 447 | ,00 |
| 04/7/2008 | 2,7900 | -0,71% | 2,7400 | 2,7900 | 2,7400 | 7.564 | ,00 |
| 03/7/2008 | 2,8100 | -0,35% | 2,7900 | 2,8100 | 2,7900 | 4.094 | ,00 |
| 02/7/2008 | 2,8200 | 0,00% | 2,6300 | 2,8200 | 2,6300 | 482 | ,00 |
| 01/7/2008 | 2,8200 | -3,75% | 2,7300 | 2,8200 | 2,6500 | 4.394 | ,00 |
| 30/6/2008 | 2,9300 | 0,00% | 2,8600 | 2,9300 | 2,8600 | 3.226 | ,00 |
| 27/6/2008 | 2,9300 | 1,03% | 2,8200 | 2,9300 | 2,6300 | 3.585 | ,00 |
| 26/6/2008 | 2,9000 | -4,92% | 2,9000 | 2,9900 | 2,9000 | 701 | ,00 |
| 25/6/2008 | 3,0500 | 2,35% | 2,8100 | 3,0500 | 2,8100 | 4.792 | ,00 |
| 24/6/2008 | 2,9800 | -1,32% | 2,9500 | 2,9900 | 2,8100 | 26.185 | ,00 |
| 23/6/2008 | 3,0200 | -0,98% | 2,8100 | 3,0300 | 2,8100 | 3.513 | ,00 |
| 20/6/2008 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 19/6/2008 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 18/6/2008 | 3,0500 | -0,97% | 2,9600 | 3,0500 | 2,9300 | 4.277 | ,00 |
| 17/6/2008 | 3,0800 | 0,00% | 2,8600 | 3,0800 | 2,8600 | 513 | ,00 |
| 13/6/2008 | 3,0800 | 4,76% | 3,1200 | 3,1200 | 3,0400 | 827 | ,00 |
| 12/6/2008 | 2,9400 | -5,77% | 2,9400 | 3,1000 | 2,9400 | 18 | ,00 |
| 11/6/2008 | 3,1200 | -0,64% | 3,1200 | 3,1200 | 3,1200 | 15 | ,00 |
| 10/6/2008 | 3,1400 | -0,32% | 3,0700 | 3,1400 | 3,0400 | 4.864 | ,00 |
| 09/6/2008 | 3,1500 | 0,00% | 2,9100 | 3,1500 | 2,9100 | 1.721 | ,00 |
| 06/6/2008 | 3,1500 | 0,32% | 3,1500 | 3,1600 | 3,0700 | 3.300 | ,00 |
| 05/6/2008 | 3,1400 | 0,00% | 3,1300 | 3,1400 | 3,1200 | 3.513 | ,00 |
| 04/6/2008 | 3,1400 | -0,63% | 3,1300 | 3,1400 | 3,1300 | 1.800 | ,00 |
| 03/6/2008 | 3,1600 | 0,32% | 3,1500 | 3,1600 | 3,1200 | 7.774 | ,00 |
| 02/6/2008 | 3,1500 | 0,00% | 3,1200 | 3,1500 | 3,1200 | 9.070 | ,00 |
| 30/5/2008 | 3,1500 | 0,00% | 3,1400 | 3,1500 | 2,9900 | 55.389 | ,00 |
| 29/5/2008 | 3,1500 | 0,96% | 3,1200 | 3,1500 | 3,0900 | 5.619 | ,00 |
| 28/5/2008 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 27/5/2008 | 3,1200 | -0,95% | 2,9100 | 3,1200 | 2,9100 | 239 | ,00 |
| 26/5/2008 | 3,1500 | 0,00% | 3,1300 | 3,1500 | 3,1300 | 6.567 | ,00 |
| 23/5/2008 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 353 | ,00 |
| 22/5/2008 | 3,1500 | 0,32% | 3,1200 | 3,1500 | 3,1000 | 22.010 | ,00 |
| 21/5/2008 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 13.326 | ,00 |
| 20/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 19/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 16/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 15/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1300 | 5.459 | ,00 |
| 14/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 2.360 | ,00 |
| 13/5/2008 | 3,1400 | 0,64% | 3,1300 | 3,1400 | 3,1300 | 2.356 | ,00 |
| 12/5/2008 | 3,1200 | 1,30% | 3,0800 | 3,1200 | 3,0800 | 3.015 | ,00 |
| 09/5/2008 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 2,8400 | 446 | ,00 |
| 08/5/2008 | 3,0900 | 0,32% | 3,0500 | 3,0900 | 3,0500 | 8.493 | ,00 |
| 07/5/2008 | 3,0800 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 17.034 | ,00 |
| 06/5/2008 | 3,0800 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 6.142 | ,00 |
| 05/5/2008 | 3,0800 | 0,00% | 3,0500 | 3,0800 | 2,9900 | 2.844 | ,00 |
| 02/5/2008 | 3,0800 | 0,98% | 3,0400 | 3,0900 | 2,9500 | 36.757 | ,00 |
| 30/4/2008 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,8800 | 3.548 | ,00 |
| 29/4/2008 | 3,0500 | 0,33% | 3,0400 | 3,0500 | 3,0400 | 2.729 | ,00 |
| 24/4/2008 | 3,0400 | 1,33% | 2,8900 | 3,0400 | 2,8900 | 27.582 | ,00 |
| 23/4/2008 | 3,0000 | -0,99% | 3,0000 | 3,0000 | 3,0000 | 1.605 | ,00 |
| 22/4/2008 | 3,0300 | 1,00% | 2,8800 | 3,0300 | 2,8600 | 8.083 | ,00 |
| 21/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.605 | ,00 |
| 18/4/2008 | 3,0000 | 3,09% | 2,9100 | 3,0000 | 2,9100 | 3.524 | ,00 |
| 17/4/2008 | 2,9100 | 3,56% | 2,8100 | 2,9800 | 2,8100 | 3.501 | ,00 |
| 16/4/2008 | 2,8100 | -1,40% | 2,8200 | 2,8900 | 2,8100 | 1.273 | ,00 |
| 15/4/2008 | 2,8500 | 1,42% | 2,6800 | 2,8500 | 2,6800 | 5.427 | ,00 |
| 14/4/2008 | 2,8100 | -1,06% | 2,5900 | 2,8100 | 2,5800 | 12.677 | ,00 |
| 11/4/2008 | 2,8400 | -0,70% | 2,8600 | 2,8600 | 2,7900 | 1.124 | ,00 |
| 10/4/2008 | 2,8600 | 0,70% | 2,7800 | 2,8600 | 2,7800 | 3.369 | ,00 |
| 09/4/2008 | 2,8400 | -0,70% | 2,7900 | 2,8600 | 2,6900 | 8.928 | ,00 |
| 08/4/2008 | 2,8600 | 1,42% | 2,8200 | 2,8600 | 2,8200 | 5.001 | ,00 |
| 07/4/2008 | 2,8200 | 0,36% | 2,7000 | 2,8400 | 2,6900 | 18.394 | ,00 |
| 04/4/2008 | 2,8100 | 0,00% | 2,7400 | 2,8100 | 2,7400 | 3.346 | ,00 |
| 03/4/2008 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 02/4/2008 | 2,8100 | 1,08% | 2,6200 | 2,8100 | 2,6200 | 3.419 | ,00 |
| 01/4/2008 | 2,7800 | 3,35% | 2,7300 | 2,7800 | 2,7300 | 13.179 | ,00 |
| 31/3/2008 | 2,6900 | -2,89% | 2,5300 | 2,6900 | 2,5000 | 2.410 | ,00 |
| 28/3/2008 | 2,7700 | -0,36% | 2,7800 | 2,7800 | 2,5600 | 473.385 | ,00 |
| 27/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 26/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 20/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 19/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 18/3/2008 | 2,7800 | 1,46% | 2,7600 | 2,7800 | 2,6800 | 13.749 | ,00 |
| 17/3/2008 | 2,7400 | 0,00% | 2,5000 | 2,7400 | 2,4900 | 8.780 | ,00 |
| 14/3/2008 | 2,7400 | 2,24% | 2,7400 | 2,7400 | 2,7400 | 380 | ,00 |
| 13/3/2008 | 2,6800 | -1,47% | 2,6700 | 2,7400 | 2,6700 | 21.763 | ,00 |
| 12/3/2008 | 2,7200 | 1,49% | 2,6800 | 2,7200 | 2,6800 | 13.093 | ,00 |
| 11/3/2008 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 1.976 | ,00 |
| 07/3/2008 | 2,6800 | 2,29% | 2,6200 | 2,6800 | 2,6200 | 5.085 | ,00 |
| 06/3/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 03/3/2008 | 2,6200 | -2,24% | 2,5500 | 2,7400 | 2,5500 | 5.845 | ,00 |
| 29/2/2008 | 2,6800 | 2,29% | 2,6700 | 2,7000 | 2,6000 | 3.576 | ,00 |
| 28/2/2008 | 2,6200 | -1,87% | 2,7000 | 2,7200 | 2,6200 | 17.316 | ,00 |
| 27/2/2008 | 2,6700 | -3,26% | 2,6700 | 2,6700 | 2,6700 | 530 | ,00 |
| 26/2/2008 | 2,7600 | 4,55% | 2,6200 | 2,7600 | 2,6200 | 206 | ,00 |
| 25/2/2008 | 2,6400 | -1,12% | 2,6800 | 2,6900 | 2,6400 | 3.674 | ,00 |
| 22/2/2008 | 2,6700 | -1,84% | 2,6900 | 2,7000 | 2,6700 | 916 | ,00 |
| 21/2/2008 | 2,7200 | -1,81% | 2,7700 | 2,7700 | 2,6900 | 913 | ,00 |
| 20/2/2008 | 2,7700 | 0,00% | 2,6400 | 2,7700 | 2,6400 | 587 | ,00 |
| 19/2/2008 | 2,7700 | 1,09% | 2,6300 | 2,7700 | 2,6300 | 177 | ,00 |
| 18/2/2008 | 2,7400 | 0,37% | 2,7400 | 2,7400 | 2,7400 | 162 | ,00 |
| 15/2/2008 | 2,7300 | -1,80% | 2,5800 | 2,7300 | 2,5800 | 401 | ,00 |
| 14/2/2008 | 2,7800 | 2,96% | 2,6800 | 2,7800 | 2,6800 | 2.440 | ,00 |
| 13/2/2008 | 2,7000 | 0,75% | 2,6900 | 2,7000 | 2,6900 | 242 | ,00 |
| 12/2/2008 | 2,6800 | 0,37% | 2,6400 | 2,6900 | 2,6000 | 5.151 | ,00 |
| 11/2/2008 | 2,6700 | -0,74% | 2,6900 | 2,6900 | 2,5800 | 1.751 | ,00 |
| 08/2/2008 | 2,6900 | -0,37% | 2,6000 | 2,6900 | 2,6000 | 1.645 | ,00 |
| 07/2/2008 | 2,7000 | -1,46% | 2,6300 | 2,7000 | 2,6200 | 1.561 | ,00 |
| 06/2/2008 | 2,7400 | 0,00% | 2,7400 | 2,7900 | 2,6000 | 2.677 | ,00 |
| 05/2/2008 | 2,7400 | -1,08% | 2,6300 | 2,7400 | 2,6300 | 1.701 | ,00 |
| 04/2/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 01/2/2008 | 2,7700 | -0,36% | 2,7400 | 2,7700 | 2,7400 | 980 | ,00 |
| 31/1/2008 | 2,7800 | 0,00% | 2,7900 | 2,7900 | 2,6800 | 3.540 | ,00 |
| 30/1/2008 | 2,7800 | -0,36% | 2,7600 | 2,7800 | 2,7600 | 4.897 | ,00 |
| 29/1/2008 | 2,7900 | 0,72% | 2,7000 | 2,8100 | 2,6900 | 14.757 | ,00 |
| 28/1/2008 | 2,7700 | 1,47% | 2,8600 | 2,8600 | 2,7300 | 7.604 | ,00 |
| 25/1/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,6800 | 2.554 | ,00 |
| 24/1/2008 | 2,7300 | 0,37% | 2,7800 | 2,7800 | 2,6800 | 2.039 | ,00 |
| 23/1/2008 | 2,7200 | -1,45% | 2,7400 | 2,7400 | 2,7200 | 2.600 | ,00 |
| 22/1/2008 | 2,7600 | -2,13% | 2,6300 | 2,7900 | 2,5500 | 5.663 | ,00 |
| 21/1/2008 | 2,8200 | -0,70% | 2,6800 | 2,8200 | 2,6300 | 8.460 | ,00 |
| 18/1/2008 | 2,8400 | 0,71% | 2,8100 | 2,8400 | 2,8100 | 1.128 | ,00 |
| 17/1/2008 | 2,8200 | 2,92% | 2,8500 | 2,8500 | 2,8100 | 850 | ,00 |
| 16/1/2008 | 2,7400 | -0,72% | 2,5900 | 2,7400 | 2,5000 | 770 | ,00 |
| 15/1/2008 | 2,7600 | 3,37% | 2,6700 | 2,8400 | 2,6700 | 4.219 | ,00 |
| 14/1/2008 | 2,6700 | -6,64% | 2,6300 | 2,7900 | 2,6300 | 1.203 | ,00 |
| 11/1/2008 | 2,8600 | -3,05% | 2,9100 | 2,9100 | 2,8400 | 962 | ,00 |
| 10/1/2008 | 2,9500 | -2,96% | 3,0400 | 3,0400 | 2,8100 | 12.602 | ,00 |
| 09/1/2008 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 08/1/2008 | 3,0400 | 4,83% | 2,8600 | 3,0700 | 2,8600 | 39.369 | ,00 |
| 07/1/2008 | 2,9000 | 1,40% | 2,8400 | 2,9100 | 2,8400 | 13.122 | ,00 |
| 04/1/2008 | 2,8600 | -1,04% | 2,8200 | 2,8600 | 2,8200 | 661 | ,00 |
| 03/1/2008 | 2,8900 | 0,35% | 2,8800 | 2,9000 | 2,8800 | 42.359 | ,00 |
| 02/1/2008 | 2,8800 | -0,35% | 2,8900 | 2,8900 | 2,8200 | 6.911 | ,00 |
| 31/12/2007 | 2,8900 | 1,05% | 2,8600 | 2,8900 | 2,8100 | 13.210 | 38.012,84 |
| 28/12/2007 | 2,8600 | -1,04% | 2,8800 | 2,8800 | 2,7300 | 3.656 | 10.249,34 |
| 27/12/2007 | 2,8900 | -1,37% | 2,8200 | 2,8900 | 2,8100 | 14.125 | 40.615,84 |
| 24/12/2007 | 2,9300 | 1,38% | 2,9300 | 2,9300 | 2,9300 | 162 | 470,00 |
| 21/12/2007 | 2,8900 | -0,34% | 2,8100 | 2,8900 | 2,8100 | 1.124 | 3.160,90 |
| 20/12/2007 | 2,9000 | -0,34% | 2,8200 | 2,9000 | 2,8200 | 1.156 | 3.273,40 |
| 19/12/2007 | 2,9100 | -1,36% | 2,9100 | 2,9100 | 2,8400 | 1.599 | 4.572,84 |
| 18/12/2007 | 2,9500 | -1,01% | 2,7600 | 2,9500 | 2,7600 | 2.738 | 8.063,86 |
| 17/12/2007 | 2,9800 | 1,71% | 2,7000 | 2,9800 | 2,7000 | 2.908 | 8.495,92 |
| 14/12/2007 | 2,9300 | -0,68% | 2,9500 | 2,9500 | 2,9300 | 2.504 | 7.354,66 |
| 13/12/2007 | 2,9500 | 0,34% | 2,9500 | 2,9500 | 2,9500 | 3.858 | 11.394,96 |
| 12/12/2007 | 2,9400 | 3,16% | 2,8200 | 2,9500 | 2,8200 | 16.815 | 48.028,66 |
| 11/12/2007 | 2,8500 | -0,35% | 2,8600 | 2,8600 | 2,8100 | 4.590 | 13.075,92 |
| 10/12/2007 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,8600 | 498 | 1.426,60 |
| 07/12/2007 | 2,8600 | -2,72% | 2,7800 | 2,9400 | 2,7800 | 4.031 | 11.603,82 |
| 06/12/2007 | 2,9400 | -1,67% | 2,9900 | 3,0000 | 2,8500 | 5.318 | 15.448,34 |
| 05/12/2007 | 2,9900 | -0,99% | 2,9900 | 3,0000 | 2,9800 | 5.231 | 15.611,58 |
| 04/12/2007 | 3,0200 | -0,33% | 2,9300 | 3,0200 | 2,8600 | 41.959 | 123.992,58 |
| 03/12/2007 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 30/11/2007 | 3,0300 | 0,00% | 3,0000 | 3,0300 | 2,9300 | 1.461 | 4.394,92 |
| 29/11/2007 | 3,0300 | -1,62% | 2,9500 | 3,0300 | 2,9500 | 761 | 2.254,50 |
| 28/11/2007 | 3,0800 | 2,67% | 2,7700 | 3,0800 | 2,7700 | 207 | 582,20 |
| 27/11/2007 | 3,0000 | -0,66% | 2,9800 | 3,0400 | 2,8600 | 2.509 | 7.545,20 |
| 26/11/2007 | 3,0200 | 5,59% | 2,9300 | 3,0300 | 2,9300 | 20.786 | 62.046,06 |
| 23/11/2007 | 2,8600 | -4,35% | 2,7800 | 3,0500 | 2,7800 | 5.490 | ,00 |
| 22/11/2007 | 2,9900 | -1,97% | 2,8200 | 2,9900 | 2,8100 | 10.981 | 47.116,84 |
| 21/11/2007 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 20/11/2007 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 19/11/2007 | 3,0500 | -1,29% | 2,9100 | 3,0500 | 2,8200 | 1.524 | 4.405,80 |
| 16/11/2007 | 3,0900 | 0,00% | 2,9900 | 3,0900 | 2,9900 | 1.446 | 4.408,34 |
| 15/11/2007 | 3,0900 | 0,00% | 2,8800 | 3,0900 | 2,8800 | 770 | 2.265,20 |
| 14/11/2007 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 13/11/2007 | 3,0900 | 2,32% | 3,0200 | 3,0900 | 2,9100 | 7.002 | 21.088,84 |
| 12/11/2007 | 3,0200 | -1,95% | 3,0300 | 3,0400 | 2,9400 | 5.490 | 16.439,86 |
| 09/11/2007 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 2,9500 | 7.784 | 23.376,68 |
| 08/11/2007 | 3,0900 | 0,65% | 3,0200 | 3,1000 | 3,0200 | 665 | 2.020,50 |
| 07/11/2007 | 3,0700 | 0,99% | 3,0700 | 3,0700 | 3,0000 | 1.534 | 4.648,08 |
| 06/11/2007 | 3,0400 | -1,30% | 3,0300 | 3,0900 | 2,9900 | 6.855 | 20.922,32 |
| 05/11/2007 | 3,0800 | 1,32% | 2,9800 | 3,1000 | 2,9800 | 3.842 | 11.754,46 |
| 02/11/2007 | 3,0400 | -1,62% | 2,8900 | 3,0400 | 2,8900 | 12.505 | 37.995,20 |
| 01/11/2007 | 3,0900 | -1,59% | 3,0400 | 3,1200 | 3,0000 | 4.336 | 13.134,90 |
| 31/10/2007 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 3.210 | 10.067,80 |
| 30/10/2007 | 3,1400 | 0,32% | 3,0200 | 3,1400 | 2,9900 | 16.093 | 50.155,76 |
| 29/10/2007 | 3,1300 | 0,97% | 2,9800 | 3,1300 | 2,9800 | 4.545 | 13.925,40 |
| 26/10/2007 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 2,9900 | 6.277 | 19.339,80 |
| 25/10/2007 | 3,1000 | 0,00% | 3,0300 | 3,1000 | 3,0200 | 2.232 | 6.765,00 |
| 24/10/2007 | 3,1000 | 1,64% | 2,9500 | 3,1200 | 2,9500 | 1.599 | 4.862,42 |
| 23/10/2007 | 3,0500 | -1,61% | 3,1400 | 3,1500 | 3,0500 | 17.436 | 53.915,90 |
| 22/10/2007 | 3,1000 | -0,96% | 3,1500 | 3,1500 | 2,9400 | 2.459 | 7.462,46 |
| 19/10/2007 | 3,1300 | 1,62% | 3,1200 | 3,1500 | 3,0500 | 6.786 | 21.228,92 |
| 18/10/2007 | 3,0800 | 0,33% | 3,0700 | 3,1200 | 3,0500 | 2.450 | 7.514,24 |
| 17/10/2007 | 3,0700 | -1,92% | 3,1500 | 3,1500 | 3,0700 | 2.916 | 9.010,62 |
| 16/10/2007 | 3,1300 | 0,32% | 3,1200 | 3,1700 | 2,9500 | 14.483 | 44.844,76 |
| 15/10/2007 | 3,1200 | 0,00% | 3,1200 | 3,1900 | 3,1000 | 3.261 | 10.215,26 |
| 12/10/2007 | 3,1200 | -2,80% | 3,1200 | 3,1700 | 3,0800 | 2.759 | 8.591,84 |
| 11/10/2007 | 3,2100 | 4,56% | 3,0400 | 3,2200 | 3,0400 | 11.776 | 36.630,64 |
| 10/10/2007 | 3,0700 | 0,00% | 3,0700 | 3,1400 | 3,0300 | 3.380 | 10.338,24 |
| 09/10/2007 | 3,0700 | 0,66% | 3,0000 | 3,1600 | 3,0000 | 5.109 | 15.544,08 |
| 08/10/2007 | 3,0500 | 1,67% | 3,0300 | 3,0700 | 3,0200 | 7.465 | 22.667,02 |
| 05/10/2007 | 3,0000 | -2,60% | 3,0500 | 3,0800 | 3,0000 | 4.438 | 13.558,00 |
| 04/10/2007 | 3,0800 | 0,98% | 2,9900 | 3,0800 | 2,9500 | 3.434 | 10.270,40 |
| 03/10/2007 | 3,0500 | -2,56% | 3,0900 | 3,1300 | 2,9400 | 17.545 | 53.716,60 |
| 02/10/2007 | 3,1300 | -1,88% | 3,1000 | 3,1700 | 3,1000 | 3.944 | 12.344,78 |
| 01/10/2007 | 3,1900 | 3,91% | 2,9300 | 3,2400 | 2,9300 | 15.036 | 46.552,02 |
| 28/9/2007 | 3,0700 | -2,85% | 3,1600 | 3,1600 | 3,0700 | 4.495 | 14.040,80 |
| 27/9/2007 | 3,1600 | 0,00% | 3,1300 | 3,1600 | 3,1200 | 2.440 | 7.610,88 |
| 26/9/2007 | 3,1600 | 1,28% | 3,1200 | 3,1700 | 3,1200 | 2.208 | 6.924,38 |
| 25/9/2007 | 3,1200 | -2,19% | 3,1400 | 3,1500 | 3,1200 | 9.769 | 30.495,58 |
| 24/9/2007 | 3,1900 | -1,85% | 3,1500 | 3,2200 | 3,1400 | 5.824 | 18.446,64 |
| 21/9/2007 | 3,2500 | 1,25% | 3,2800 | 3,2800 | 3,1500 | 1.623 | 5.282,72 |
| 20/9/2007 | 3,2100 | 2,23% | 3,1400 | 3,2200 | 3,1000 | 26.622 | 83.870,10 |
| 19/9/2007 | 3,1400 | -1,88% | 3,2100 | 3,3300 | 3,0700 | 31.370 | 98.544,52 |
| 18/9/2007 | 3,2000 | -0,62% | 3,2500 | 3,2900 | 3,1200 | 15.452 | 49.471,60 |
| 17/9/2007 | 3,2200 | -3,30% | 3,1500 | 3,3500 | 3,1500 | 7.342 | 23.828,70 |
| 14/9/2007 | 3,3300 | -10,00% | 3,5600 | 3,5600 | 3,2100 | 115.412 | 397.410,28 |
| 13/9/2007 | 3,7000 | -1,07% | 3,7400 | 3,7400 | 3,5400 | 97.099 | 353.153,52 |
| 12/9/2007 | 3,7400 | 15,43% | 3,3000 | 3,8600 | 3,3000 | 103.846 | 363.466,74 |
| 11/9/2007 | 3,2400 | 7,28% | 2,9900 | 3,2400 | 2,9900 | 46.285 | 147.207,74 |
| 10/9/2007 | 3,0200 | -1,95% | 2,8900 | 3,0300 | 2,8900 | 6.600 | 19.816,44 |
| 07/9/2007 | 3,0800 | 0,33% | 2,9900 | 3,0900 | 2,9900 | 694 | 2.121,68 |
| 06/9/2007 | 3,0700 | 2,68% | 2,9300 | 3,0800 | 2,9300 | 7.103 | 21.331,40 |
| 05/9/2007 | 2,9900 | -3,55% | 3,0300 | 3,0500 | 2,9300 | 13.422 | 40.107,60 |
| 04/9/2007 | 3,1000 | 0,65% | 2,9900 | 3,1000 | 2,9900 | 18.953 | 58.405,52 |
| 03/9/2007 | 3,0800 | 0,00% | 3,0900 | 3,1200 | 2,9500 | 31.483 | 96.795,64 |
| 31/8/2007 | 3,0800 | 0,98% | 3,1000 | 3,1700 | 3,0700 | 43.506 | 134.495,74 |
| 30/8/2007 | 3,0500 | 0,33% | 3,1400 | 3,1400 | 3,0400 | 27.357 | 84.287,00 |
| 29/8/2007 | 3,0400 | -17,39% | 3,7600 | 3,7600 | 2,9500 | 315.735 | 970.767,96 |
| 28/8/2007 | 3,6800 | -0,81% | 3,6200 | 3,6800 | 3,6000 | 12.192 | 43.984,24 |
| 27/8/2007 | 3,7100 | -0,54% | 3,7100 | 3,7100 | 3,7100 | 249 | 923,80 |
| 24/8/2007 | 3,7300 | 5,07% | 3,5400 | 3,7300 | 3,4300 | 16.163 | 57.759,26 |
| 23/8/2007 | 3,5500 | 2,90% | 3,4200 | 3,5500 | 3,3900 | 5.129 | 17.505,24 |
| 22/8/2007 | 3,4500 | 1,77% | 3,3100 | 3,4500 | 3,3100 | 11.809 | 39.977,26 |
| 21/8/2007 | 3,3900 | 3,35% | 3,2800 | 3,3900 | 3,2400 | 15.758 | 51.803,20 |
| 20/8/2007 | 3,2800 | -3,53% | 3,1900 | 3,2800 | 3,1900 | 686 | 2.248,76 |
| 17/8/2007 | 3,4000 | -0,87% | 3,2900 | 3,4000 | 3,1600 | 3.291 | 10.779,40 |
| 16/8/2007 | 3,4300 | 0,29% | 3,0800 | 3,5200 | 3,0800 | 1.455 | 4.843,00 |
| 14/8/2007 | 3,4200 | 8,23% | 3,4200 | 3,4200 | 3,4200 | 149 | 504,16 |
| 13/8/2007 | 3,1600 | -1,86% | 3,0500 | 3,1600 | 3,0500 | 3.198 | 9.921,60 |
| 10/8/2007 | 3,2200 | -3,30% | 3,1200 | 3,2900 | 3,1200 | 1.639 | 5.136,10 |
| 09/8/2007 | 3,3300 | -2,92% | 3,2600 | 3,3300 | 3,2600 | 2.488 | 8.220,14 |
| 08/8/2007 | 3,4300 | -4,46% | 3,4400 | 3,5900 | 3,4000 | 1.926 | 6.596,70 |
| 07/8/2007 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 06/8/2007 | 3,5900 | -0,55% | 3,5900 | 3,5900 | 3,5900 | 192 | 691,20 |
| 03/8/2007 | 3,6100 | -2,43% | 3,5700 | 3,7300 | 3,5700 | 4.731 | 17.493,90 |
| 02/8/2007 | 3,7000 | 1,65% | 3,8600 | 3,8600 | 3,5100 | 138 | 504,02 |
| 01/8/2007 | 3,6400 | -4,21% | 3,6400 | 3,7300 | 3,5000 | 10.853 | 39.079,00 |
| 31/7/2007 | 3,8000 | 0,26% | 3,7400 | 3,8000 | 3,7400 | 6.649 | 25.143,68 |
| 30/7/2007 | 3,7900 | -1,81% | 3,6100 | 3,7900 | 3,6100 | 2.247 | 8.214,56 |
| 27/7/2007 | 3,8600 | -0,52% | 3,5500 | 3,8800 | 3,5500 | 4.993 | 19.353,88 |
| 26/7/2007 | 3,8800 | -2,76% | 3,9600 | 3,9900 | 3,7400 | 5.084 | 19.103,20 |
| 25/7/2007 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,8000 | 4.954 | 19.226,96 |
| 24/7/2007 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 23/7/2007 | 3,9900 | 0,76% | 4,0000 | 4,1000 | 3,7500 | 4.190 | 16.256,40 |
| 20/7/2007 | 3,9600 | 0,51% | 3,8300 | 3,9600 | 3,8300 | 2.600 | 10.224,48 |
| 19/7/2007 | 3,9400 | -0,51% | 3,9100 | 3,9900 | 3,7600 | 7.097 | 28.031,32 |
| 18/7/2007 | 3,9600 | -0,25% | 3,9700 | 3,9700 | 3,7100 | 6.313 | 24.768,24 |
| 17/7/2007 | 3,9700 | -0,75% | 3,9900 | 3,9900 | 3,8000 | 4.396 | 17.494,10 |
| 16/7/2007 | 4,0000 | 0,76% | 3,9700 | 4,0200 | 3,8300 | 2.970 | 11.811,16 |
| 13/7/2007 | 3,9700 | 0,00% | 3,9500 | 3,9900 | 3,8700 | 2.470 | 9.779,88 |
| 12/7/2007 | 3,9700 | 0,25% | 3,9900 | 3,9900 | 3,8700 | 3.575 | 14.184,00 |
| 11/7/2007 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 10/7/2007 | 3,9600 | -3,41% | 3,8500 | 4,0900 | 3,8500 | 2.761 | 10.957,16 |
| 09/7/2007 | 4,1000 | -0,97% | 3,8200 | 4,2100 | 3,8200 | 1.663 | 6.614,80 |
| 06/7/2007 | 4,1400 | 0,00% | 4,0000 | 4,1400 | 4,0000 | 995 | 4.074,08 |
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.% |
|---|