| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.153 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.744 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.855 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 39.806 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
PAPERPACK Α.Β.Ε.Ε. (ΠΠΑΚ)
6,4000 €
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 |
|---|---|---|---|---|---|---|---|
| 06/3/2008 | 1,6800 | -3,45% | 1,7100 | 1,7100 | 1,6800 | 110 | ,00 |
| 03/3/2008 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 167 | ,00 |
| 29/2/2008 | 1,7400 | -3,33% | 1,6800 | 1,7400 | 1,6200 | 1.500 | ,00 |
| 28/2/2008 | 1,8000 | -4,76% | 1,7700 | 1,8000 | 1,7100 | 3.380 | ,00 |
| 27/2/2008 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 5 | ,00 |
| 26/2/2008 | 1,8900 | -3,08% | 1,9200 | 1,9200 | 1,8900 | 224 | ,00 |
| 25/2/2008 | 1,9500 | 8,33% | 1,8600 | 1,9500 | 1,7400 | 3.092 | ,00 |
| 22/2/2008 | 1,8000 | -4,76% | 1,9200 | 1,9200 | 1,7700 | 1.370 | ,00 |
| 21/2/2008 | 1,8900 | -1,56% | 1,8900 | 1,8900 | 1,8900 | 402 | ,00 |
| 20/2/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 19/2/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 167 | ,00 |
| 18/2/2008 | 1,9200 | 0,00% | 1,8600 | 1,9200 | 1,8600 | 1.000 | ,00 |
| 15/2/2008 | 1,9200 | 0,00% | 1,9500 | 1,9500 | 1,9200 | 133 | ,00 |
| 14/2/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 3.942 | ,00 |
| 13/2/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 67 | ,00 |
| 12/2/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 11/2/2008 | 1,9200 | 0,00% | 1,8000 | 1,9500 | 1,8000 | 3.567 | ,00 |
| 08/2/2008 | 1,9200 | 0,00% | 1,8900 | 1,9200 | 1,8600 | 3.473 | ,00 |
| 07/2/2008 | 1,9200 | -3,03% | 2,0100 | 2,0400 | 1,9200 | 1.162 | ,00 |
| 06/2/2008 | 1,9800 | -2,94% | 2,0400 | 2,0400 | 1,8600 | 5.087 | ,00 |
| 05/2/2008 | 2,0400 | 4,62% | 2,0400 | 2,0400 | 1,9200 | 907 | ,00 |
| 04/2/2008 | 1,9500 | 3,17% | 1,9500 | 2,0400 | 1,8900 | 6.723 | ,00 |
| 01/2/2008 | 1,8900 | 6,78% | 1,7700 | 1,8900 | 1,7400 | 6.283 | ,00 |
| 31/1/2008 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 2.700 | ,00 |
| 30/1/2008 | 1,7700 | 5,36% | 1,6200 | 1,8000 | 1,5600 | 6.333 | ,00 |
| 29/1/2008 | 1,6800 | 12,00% | 1,6500 | 1,7700 | 1,5000 | 7.656 | ,00 |
| 28/1/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4700 | 4.417 | ,00 |
| 25/1/2008 | 1,5000 | -9,09% | 1,6500 | 1,6500 | 1,5000 | 5.993 | ,00 |
| 24/1/2008 | 1,6500 | 7,84% | 1,5600 | 1,6500 | 1,5300 | 10.715 | ,00 |
| 23/1/2008 | 1,5300 | -8,93% | 1,6800 | 1,6800 | 1,5300 | 14.317 | ,00 |
| 22/1/2008 | 1,6800 | -3,45% | 1,6500 | 1,7400 | 1,5900 | 3.903 | ,00 |
| 21/1/2008 | 1,7400 | -18,31% | 1,9200 | 2,0700 | 1,7100 | 8.684 | ,00 |
| 18/1/2008 | 2,1300 | -2,74% | 2,3100 | 2,3100 | 1,9800 | 5.271 | ,00 |
| 17/1/2008 | 2,1900 | -2,67% | 2,2500 | 2,2500 | 2,0400 | 2.457 | ,00 |
| 16/1/2008 | 2,2500 | -3,85% | 2,3400 | 2,3400 | 2,1300 | 1.127 | ,00 |
| 15/1/2008 | 2,3400 | -1,27% | 2,2200 | 2,3400 | 2,1600 | 3.834 | ,00 |
| 14/1/2008 | 2,3700 | -4,82% | 2,4000 | 2,4000 | 2,2200 | 2.418 | ,00 |
| 11/1/2008 | 2,4900 | 1,22% | 2,5200 | 2,5200 | 2,2500 | 557 | ,00 |
| 10/1/2008 | 2,4600 | -2,38% | 2,5200 | 2,5200 | 2,1900 | 1.953 | ,00 |
| 09/1/2008 | 2,5200 | 1,20% | 2,5800 | 2,5800 | 2,4000 | 311 | ,00 |
| 08/1/2008 | 2,4900 | 2,47% | 2,4000 | 2,5200 | 2,4000 | 459 | ,00 |
| 07/1/2008 | 2,4300 | -10,00% | 2,4900 | 2,5800 | 2,4300 | 2.097 | ,00 |
| 04/1/2008 | 2,7000 | 2,27% | 2,6400 | 2,7000 | 2,6400 | 397 | ,00 |
| 03/1/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,4900 | 1.567 | ,00 |
| 02/1/2008 | 2,6400 | -1,12% | 2,7900 | 2,8200 | 2,6400 | 730 | ,00 |
| 31/12/2007 | 2,6700 | 9,88% | 2,5800 | 2,7600 | 2,5800 | 1.721 | 4.592,74 |
| 28/12/2007 | 2,4300 | -10,00% | 2,5200 | 2,6700 | 2,4300 | 2.423 | 6.016,00 |
| 27/12/2007 | 2,7000 | 5,88% | 2,4600 | 2,7000 | 2,4000 | 294 | 6.891,27 |
| 24/12/2007 | 2,5500 | -2,30% | 2,5200 | 2,5500 | 2,5200 | 67 | 1.518,30 |
| 21/12/2007 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 141 | 3.314,70 |
| 20/12/2007 | 2,6100 | -6,45% | 2,6100 | 2,7300 | 2,5200 | 795 | 18.644,04 |
| 19/12/2007 | 2,7900 | 0,00% | 2,8500 | 2,8500 | 2,6400 | 33 | 848,63 |
| 18/12/2007 | 2,7900 | 0,00% | 2,8800 | 2,8800 | 2,6100 | 386 | 9.288,80 |
| 17/12/2007 | 2,7900 | 2,20% | 2,7300 | 2,7900 | 2,5200 | 373 | 8.822,75 |
| 14/12/2007 | 2,7300 | -7,14% | 2,9100 | 2,9100 | 2,7300 | 123 | 3.215,70 |
| 13/12/2007 | 2,9400 | -3,92% | 2,8200 | 2,9700 | 2,7900 | 567 | 14.341,70 |
| 12/12/2007 | 3,0600 | 0,99% | 3,0900 | 3,0900 | 3,0600 | 100 | 2.787,60 |
| 11/12/2007 | 3,0300 | 1,00% | 3,0000 | 3,0300 | 3,0000 | 61 | 1.655,00 |
| 10/12/2007 | 3,0000 | -4,76% | 3,0300 | 3,0300 | 3,0000 | 567 | 15.302,00 |
| 07/12/2007 | 3,1500 | -1,87% | 3,0600 | 3,1500 | 3,0000 | 1.178 | 32.004,30 |
| 06/12/2007 | 3,2100 | -1,83% | 3,1500 | 3,2100 | 3,0900 | 72 | 2.041,00 |
| 05/12/2007 | 3,2700 | 0,93% | 3,2400 | 3,2700 | 3,2400 | 36 | 1.053,84 |
| 04/12/2007 | 3,2400 | 0,93% | 3,2400 | 3,2400 | 3,2400 | 1 | 32,40 |
| 03/12/2007 | 3,2100 | 0,00% | 3,2700 | 3,2700 | 3,1500 | 81 | 2.319,16 |
| 30/11/2007 | 3,2100 | 1,90% | 3,2700 | 3,2700 | 3,1500 | 259 | 7.453,28 |
| 29/11/2007 | 3,1500 | -3,67% | 3,1500 | 3,1500 | 3,1200 | 333 | 9.417,00 |
| 28/11/2007 | 3,2700 | 5,83% | 3,2700 | 3,2700 | 3,2700 | 17 | 489,00 |
| 27/11/2007 | 3,0900 | 0,98% | 3,0900 | 3,2100 | 3,0900 | 160 | 4.465,68 |
| 26/11/2007 | 3,0600 | -0,97% | 3,0900 | 3,0900 | 3,0300 | 430 | 11.792,40 |
| 23/11/2007 | 3,0900 | 1,98% | 3,0900 | 3,0900 | 3,0600 | 126 | ,00 |
| 22/11/2007 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | 240 | 10.001,00 |
| 21/11/2007 | 3,0300 | -8,18% | 3,0900 | 3,0900 | 2,9700 | 333 | 9.033,02 |
| 20/11/2007 | 3,3000 | 2,80% | 3,3000 | 3,3000 | 3,3000 | 56 | 1.650,00 |
| 19/11/2007 | 3,2100 | -1,83% | 3,2700 | 3,2700 | 3,2100 | 203 | 5.892,16 |
| 16/11/2007 | 3,2700 | -6,84% | 3,2700 | 3,3900 | 3,2100 | 197 | 5.786,00 |
| 15/11/2007 | 3,5100 | -1,68% | 3,5700 | 3,5700 | 3,4500 | 294 | 9.281,70 |
| 14/11/2007 | 3,5700 | 0,00% | 3,5100 | 3,7500 | 3,3900 | 653 | 20.871,50 |
| 13/11/2007 | 3,5700 | 6,25% | 3,5700 | 3,6900 | 3,3900 | 3.473 | 111.621,72 |
| 12/11/2007 | 3,3600 | 8,74% | 3,3600 | 3,5700 | 3,3000 | 3.250 | 98.332,00 |
| 09/11/2007 | 3,0900 | 6,19% | 3,1800 | 3,1800 | 2,9700 | 916 | 25.485,96 |
| 08/11/2007 | 2,9100 | 2,11% | 2,8500 | 2,9400 | 2,8500 | 426 | 11.169,23 |
| 07/11/2007 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 06/11/2007 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8200 | 746 | 19.064,80 |
| 05/11/2007 | 2,8500 | 2,15% | 2,5200 | 2,9100 | 2,5200 | 178 | 4.557,01 |
| 02/11/2007 | 2,7900 | -4,12% | 2,7300 | 2,9100 | 2,7300 | 263 | 6.591,86 |
| 01/11/2007 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,8800 | 75 | 1.963,80 |
| 31/10/2007 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 172 | 4.524,80 |
| 30/10/2007 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 29/10/2007 | 2,9100 | 1,04% | 2,9100 | 2,9400 | 2,8200 | 698 | 18.340,00 |
| 26/10/2007 | 2,8800 | -2,04% | 2,7300 | 2,9100 | 2,7300 | 1.156 | 29.986,80 |
| 25/10/2007 | 2,9400 | -1,01% | 2,9100 | 3,0300 | 2,9100 | 710 | 18.795,80 |
| 24/10/2007 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,8200 | 128 | 3.391,00 |
| 23/10/2007 | 2,9700 | 2,06% | 2,9100 | 3,0000 | 2,9100 | 1.131 | 30.089,60 |
| 22/10/2007 | 2,9100 | -2,02% | 2,9700 | 3,0000 | 2,8200 | 1.609 | 42.066,30 |
| 19/10/2007 | 2,9700 | -1,00% | 3,0300 | 3,0300 | 2,9100 | 365 | 9.770,20 |
| 18/10/2007 | 3,0000 | -3,85% | 3,0600 | 3,0600 | 2,9700 | 2.546 | 68.726,90 |
| 17/10/2007 | 3,1200 | -1,89% | 3,1800 | 3,1800 | 3,0900 | 524 | 14.700,60 |
| 16/10/2007 | 3,1800 | 0,00% | 3,2100 | 3,2100 | 3,1200 | 822 | 23.538,00 |
| 15/10/2007 | 3,1800 | 1,92% | 3,2400 | 3,2700 | 3,1200 | 1.207 | 34.551,18 |
| 12/10/2007 | 3,1200 | -0,95% | 3,1500 | 3,1500 | 3,0900 | 877 | 24.600,04 |
| 11/10/2007 | 3,1500 | 0,00% | 3,1500 | 3,2100 | 3,1200 | 1.299 | 36.892,20 |
| 10/10/2007 | 3,1500 | 0,00% | 3,3000 | 3,3000 | 3,1200 | 1.728 | 48.989,60 |
| 09/10/2007 | 3,1500 | -1,87% | 3,1500 | 3,1500 | 3,0600 | 5.774 | 163.750,40 |
| 08/10/2007 | 3,2100 | 0,94% | 3,1800 | 3,3600 | 3,1200 | 1.729 | 49.861,80 |
| 05/10/2007 | 3,1800 | 1,92% | 3,1800 | 3,2400 | 3,1200 | 1.974 | 56.373,40 |
| 04/10/2007 | 3,1200 | 0,97% | 3,0600 | 3,1800 | 3,0600 | 676 | 19.039,20 |
| 03/10/2007 | 3,0900 | -6,36% | 3,3000 | 3,3000 | 3,0000 | 14.926 | 415.920,20 |
| 02/10/2007 | 3,3000 | -1,79% | 3,3000 | 3,3600 | 3,2400 | 2.649 | 78.531,64 |
| 01/10/2007 | 3,3600 | 5,66% | 3,2400 | 3,4500 | 3,1800 | 2.775 | 83.752,50 |
| 28/9/2007 | 3,1800 | 4,95% | 3,1500 | 3,2700 | 3,0600 | 712 | 20.326,20 |
| 27/9/2007 | 3,0300 | 4,12% | 2,9400 | 3,1200 | 2,9400 | 5.483 | 148.813,40 |
| 26/9/2007 | 2,9100 | -2,02% | 2,9700 | 3,0000 | 2,8500 | 6.067 | 159.033,07 |
| 25/9/2007 | 2,9700 | -1,98% | 3,0000 | 3,0000 | 2,9400 | 7.548 | 201.424,40 |
| 24/9/2007 | 3,0300 | 3,06% | 2,9400 | 3,1800 | 2,9100 | 14.105 | 384.072,40 |
| 21/9/2007 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 20/9/2007 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 19/9/2007 | 2,9400 | -9,26% | 2,9400 | 2,9400 | 2,9400 | 26 | 694,60 |
| 18/9/2007 | 3,2400 | -10,00% | 3,2400 | 3,2400 | 3,2400 | 8 | 233,80 |
| 17/9/2007 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 14/9/2007 | 3,6000 | -5,51% | 3,8100 | 3,8100 | 3,4500 | 4 | 129,60 |
| 13/9/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 12/9/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 11/9/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 10/9/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 07/9/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 06/9/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 05/9/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 04/9/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 03/9/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 31/8/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | 4 | 137,20 |
| 30/8/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 29/8/2007 | 3,8100 | 0,79% | 3,8100 | 3,8100 | 3,8100 | 6 | 196,00 |
| 28/8/2007 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 27/8/2007 | 3,7800 | -3,08% | 3,5100 | 3,8400 | 3,5100 | 5 | 154,60 |
| 24/8/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 23/8/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 22/8/2007 | 3,9000 | 0,00% | 3,5100 | 4,2900 | 3,5100 | 378 | 13.244,96 |
| 21/8/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 20/8/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 17/8/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 16/8/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 14/8/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 13/8/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 10/8/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 09/8/2007 | 3,9000 | 2,36% | 3,9000 | 3,9000 | 3,9000 | 46 | 1.600,00 |
| 08/8/2007 | 3,8100 | -0,78% | 3,7500 | 3,8700 | 3,7500 | 300 | 10.311,02 |
| 07/8/2007 | 3,8400 | 6,67% | 3,8700 | 3,8700 | 3,7800 | 68 | 2.376,00 |
| 06/8/2007 | 3,6000 | -9,77% | 3,6000 | 3,6000 | 3,6000 | 114 | 3.700,00 |
| 03/8/2007 | 3,9900 | 8,13% | 4,0500 | 4,0800 | 3,7200 | 894 | 32.070,72 |
| 02/8/2007 | 3,6900 | 9,82% | 3,6900 | 3,6900 | 3,6900 | 136 | 4.517,20 |
| 01/8/2007 | 3,3600 | 9,80% | 3,3600 | 3,3600 | 3,3600 | 308 | 9.342,00 |
| 31/7/2007 | 3,0600 | 5,15% | 3,0000 | 3,1800 | 3,0000 | 209 | 5.798,36 |
| 30/7/2007 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 27/7/2007 | 2,9100 | 4,30% | 2,8800 | 3,0300 | 2,7900 | 271 | 7.095,18 |
| 26/7/2007 | 2,7900 | 10,71% | 2,7900 | 2,7900 | 2,7900 | 145 | 3.623,62 |
| 25/7/2007 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 165.865 | 2.004.063,60 |
| 24/7/2007 | 2,5200 | -2,33% | 2,5500 | 2,5500 | 2,4900 | 17 | 389,60 |
| 23/7/2007 | 2,5800 | 10,26% | 2,5800 | 2,5800 | 2,5800 | 1 | 26,50 |
| 20/7/2007 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/7/2007 | 2,3400 | -2,50% | 2,4300 | 2,5200 | 2,1900 | 240 | 5.051,40 |
| 18/7/2007 | 2,4000 | 6,67% | 2,4000 | 2,4000 | 2,4000 | 10 | 223,20 |
| 17/7/2007 | 2,2500 | 1,35% | 2,2200 | 2,2500 | 2,2200 | 68 | 1.380,00 |
| 16/7/2007 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 13/7/2007 | 2,2200 | 0,00% | 2,2200 | 2,2500 | 2,2200 | 47 | 940,80 |
| 12/7/2007 | 2,2200 | -1,33% | 2,2500 | 2,2500 | 2,1300 | 67 | 1.348,00 |
| 11/7/2007 | 2,2500 | -3,85% | 2,1000 | 2,4300 | 2,1000 | 4 | 80,45 |
| 10/7/2007 | 2,3400 | -3,70% | 2,3400 | 2,3400 | 2,3400 | 17 | 360,00 |
| 09/7/2007 | 2,4300 | 1,25% | 2,4300 | 2,4300 | 2,4300 | 57 | 1.250,00 |
| 06/7/2007 | 2,4000 | -3,61% | 2,2500 | 2,4300 | 2,2500 | 87 | 1.880,40 |
| 05/7/2007 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 04/7/2007 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 03/7/2007 | 2,4900 | -1,19% | 2,4300 | 2,5200 | 2,4300 | 2 | 38,40 |
| 02/7/2007 | 2,5200 | 1,20% | 2,5200 | 2,5200 | 2,5200 | 1 | 12,95 |
| 29/6/2007 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 28/6/2007 | 2,4900 | 7,79% | 2,4900 | 2,4900 | 2,4900 | 3 | 76,60 |
| 27/6/2007 | 2,3100 | -10,47% | 2,3100 | 2,3100 | 2,3100 | 80 | 1.666,00 |
| 26/6/2007 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 25/6/2007 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 22/6/2007 | 2,5800 | 3,61% | 2,5800 | 2,5800 | 2,5800 | 1 | 26,40 |
| 21/6/2007 | 2,4900 | 0,00% | 2,7300 | 2,7300 | 2,4300 | 21 | 472,40 |
| 20/6/2007 | 2,4900 | 6,41% | 2,4900 | 2,4900 | 2,4900 | 2 | 51,20 |
| 19/6/2007 | 2,3400 | 1,30% | 2,3400 | 2,3400 | 2,2800 | 75 | 1.572,83 |
| 18/6/2007 | 2,3100 | -1,28% | 2,3400 | 2,4000 | 2,2200 | 430 | 8.967,06 |
| 15/6/2007 | 2,3400 | -7,14% | 2,3400 | 2,3400 | 2,3400 | 57 | 1.200,00 |
| 14/6/2007 | 2,5200 | 5,00% | 2,4600 | 2,6400 | 2,4600 | 265 | 5.989,78 |
| 13/6/2007 | 2,4000 | 9,59% | 2,4000 | 2,4000 | 2,4000 | 14 | 307,50 |
| 12/6/2007 | 2,1900 | 2,82% | 2,1600 | 2,3100 | 2,1300 | 699 | 13.793,30 |
| 11/6/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 08/6/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 07/6/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 06/6/2007 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 05/6/2007 | 2,1300 | 7,58% | 1,9800 | 2,1900 | 1,9800 | 71 | 1.349,00 |
| 04/6/2007 | 1,9800 | 1,54% | 1,9800 | 1,9800 | 1,9800 | 57 | 1.025,00 |
| 01/6/2007 | 1,9500 | -2,99% | 1,8600 | 2,0100 | 1,8600 | 74 | 1.301,00 |
| 31/5/2007 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 30/5/2007 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 29/5/2007 | 2,0100 | -1,47% | 2,0100 | 2,0100 | 2,0100 | 51 | 927,00 |
| 25/5/2007 | 2,0400 | 4,62% | 2,0400 | 2,0400 | 2,0400 | 11 | 210,00 |
| 24/5/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 11 | 200,00 |
| 23/5/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 43 | 760,00 |
| 22/5/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 68 | 1.200,00 |
| 21/5/2007 | 1,9500 | 3,17% | 1,8900 | 1,9500 | 1,8900 | 252 | 4.382,00 |
| 18/5/2007 | 1,8900 | 1,61% | 1,8600 | 1,8900 | 1,8600 | 75 | 1.273,50 |
| 17/5/2007 | 1,8600 | 6,90% | 1,8600 | 1,8600 | 1,8600 | 14 | 234,93 |
| 16/5/2007 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 14 | 221,40 |
| 15/5/2007 | 1,7400 | -6,45% | 1,7400 | 1,7400 | 1,7400 | 470 | 7.412,40 |
| 14/5/2007 | 1,8600 | 5,08% | 1,7700 | 1,8600 | 1,7700 | 628 | 10.538,00 |
| 11/5/2007 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 10/5/2007 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 09/5/2007 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 171 | 2.715,00 |
| 08/5/2007 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 13 | 199,10 |
| 07/5/2007 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 13 | 199,10 |
| 04/5/2007 | 1,7700 | -4,84% | 1,7700 | 1,7700 | 1,7700 | 13 | 199,10 |
| 03/5/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/5/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 43 | 722,00 |
| 30/4/2007 | 1,8600 | -3,12% | 1,8600 | 1,8600 | 1,8600 | 116 | 1.932,30 |
| 27/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 26/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 25/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 42 | 728,90 |
| 24/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 23/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 20/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 84 | 1.444,01 |
| 19/4/2007 | 1,9200 | 14,29% | 1,9200 | 1,9200 | 1,9200 | 40 | 683,59 |
| 18/4/2007 | 1,6800 | -12,50% | 1,6800 | 1,6800 | 1,6800 | 38 | 569,70 |
| 17/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 16/4/2007 | 1,9200 | 0,00% | 1,8600 | 1,9200 | 1,8600 | 17 | 293,82 |
| 13/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 68 | 1.176,00 |
| 12/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 11/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 89 | 1.548,36 |
| 10/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 04/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 03/4/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 34 | 594,00 |
| 02/4/2007 | 1,9200 | 10,34% | 1,9200 | 1,9200 | 1,9200 | 28 | 492,50 |
| 30/3/2007 | 1,7400 | -9,38% | 1,7400 | 1,7400 | 1,7400 | 34 | 540,00 |
| 29/3/2007 | 1,9200 | -1,54% | 1,9200 | 1,9200 | 1,9200 | 114 | 1.980,00 |
| 28/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 27/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 57 | 1.000,00 |
| 26/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 23/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 22/3/2007 | 1,9500 | 12,07% | 1,9500 | 1,9500 | 1,9500 | 750 | 13.140,00 |
| 21/3/2007 | 1,7400 | -6,45% | 1,5900 | 1,7400 | 1,5900 | 14 | 206,40 |
| 20/3/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 19/3/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 16/3/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 15/3/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 14/3/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 13/3/2007 | 1,8600 | 0,00% | 1,5000 | 1,8600 | 1,5000 | 59 | 885,04 |
| 12/3/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 101 | 1.675,80 |
| 09/3/2007 | 1,8600 | -4,62% | 1,8600 | 1,8600 | 1,8600 | 13 | 209,00 |
| 08/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 07/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 06/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 47 | 820,00 |
| 05/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 02/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 42 | 742,00 |
| 01/3/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 28/2/2007 | 1,9500 | -2,99% | 1,9500 | 1,9500 | 1,9500 | 47 | 820,00 |
| 27/2/2007 | 2,0100 | 0,00% | 1,9500 | 2,0100 | 1,6800 | 22 | 379,20 |
| 26/2/2007 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 11 | 208,00 |
| 23/2/2007 | 2,0100 | 3,08% | 1,9500 | 2,0100 | 1,9500 | 38 | 692,16 |
| 22/2/2007 | 1,9500 | -2,99% | 1,9500 | 1,9500 | 1,9500 | 30 | 520,00 |
| 21/2/2007 | 2,0100 | 3,08% | 2,0100 | 2,0100 | 2,0100 | 81 | 1.476,80 |
| 20/2/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 49 | 856,00 |
| 16/2/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/2/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 14/2/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 13/2/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 12/2/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 2.297 | 40.220,00 |
| 09/2/2007 | 1,9500 | 10,17% | 1,9500 | 1,9500 | 1,9500 | 80 | 1.400,00 |
| 08/2/2007 | 1,7700 | -13,24% | 1,7700 | 1,7700 | 1,7700 | 11 | 180,18 |
| 07/2/2007 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 06/2/2007 | 2,0400 | 1,49% | 2,0400 | 2,0400 | 2,0400 | 114 | 2.100,00 |
| 05/2/2007 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 57 | 1.040,00 |
| 02/2/2007 | 2,0100 | 17,54% | 1,9500 | 2,0100 | 1,9500 | 152 | 2.736,00 |
| 01/2/2007 | 1,7100 | -16,18% | 1,6800 | 1,7100 | 1,6800 | 8 | 121,40 |
| 31/1/2007 | 2,0400 | 4,62% | 2,0100 | 2,0400 | 2,0100 | 251 | 4.602,20 |
| 30/1/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 46 | 800,00 |
| 29/1/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 26/1/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 48 | 850,00 |
| 25/1/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 24/1/2007 | 1,9500 | 0,00% | 1,9500 | 2,0100 | 1,9500 | 63 | 1.106,00 |
| 23/1/2007 | 1,9500 | -4,41% | 1,9500 | 1,9500 | 1,9500 | 28 | 502,50 |
| 22/1/2007 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 1,9500 | 15 | 278,00 |
| 19/1/2007 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 18/1/2007 | 2,0400 | 4,62% | 2,0400 | 2,0400 | 2,0400 | 1 | 21,00 |
| 17/1/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 28 | 497,50 |
| 16/1/2007 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/1/2007 | 1,9500 | -2,99% | 1,9500 | 1,9500 | 1,9500 | 11 | 199,00 |
| 12/1/2007 | 2,0100 | -4,29% | 2,0100 | 2,0100 | 2,0100 | 112 | 2.029,10 |
| 11/1/2007 | 2,1000 | 11,11% | 2,1000 | 2,1000 | 2,1000 | 54 | 1.010,50 |
| 10/1/2007 | 1,8900 | -5,97% | 1,8900 | 1,8900 | 1,8900 | 134 | 2.281,50 |
| 09/1/2007 | 2,0100 | 4,69% | 2,0100 | 2,0100 | 2,0100 | 17 | 309,00 |
| 08/1/2007 | 1,9200 | -1,54% | 1,9200 | 1,9200 | 1,9200 | 114 | 1.960,00 |
| 05/1/2007 | 1,9500 | 18,18% | 1,9500 | 1,9500 | 1,9500 | 216 | 3.761,10 |
| 04/1/2007 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 03/1/2007 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 02/1/2007 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 29/12/2006 | 1,6500 | -17,91% | 1,6500 | 1,6500 | 1,6500 | 124 | 1.842,10 |
| 28/12/2006 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 27/12/2006 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 54.980 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΦΟΥΝΤΛ | 0,8000 | 3,63 % | 0,0280 | 5.099 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0500 | 3,22 % | 0,2200 | 32.788 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 238.884 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.304 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9250 | 0,25 % | 0,0300 | 31.256.943 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 29.122.654 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 25.214.162 |
| ΑΛΦΑ | 3,4880 | -0,85 % | -0,0300 | 20.487.881 |
| MTLN | 51,4500 | -1,34 % | -0,7000 | 11.468.121 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.142 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.964.956 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 5.336.613 |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 0,0000 | 3.743.812 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.128.359 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 8.031.967 | 25,21εκ. |
| ΑΛΦΑ | 3,4880 | -0,85 % | 5.834.765 | 20,49εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 29,12εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 3,74εκ. |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 31,26εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.706 | 50.172 |
| BOCHGR | 7,4400 | -0,27 % | 797.555 | 5,96εκ. |
| CREDIA | 1,4240 | 0,42 % | 468.608 | 668,7χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4245 | 0,47 % | 422.331 | 179,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 0,88 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.155 | 0,52 % |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 0,34 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 86.805 | 0,32 % |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 54.980 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|