| 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
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
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 |
|---|---|---|---|---|---|---|---|
| 08/8/2008 | 5,4700 | -1,08% | 5,4700 | 5,4700 | 5,4700 | 63 | ,00 |
| 07/8/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 481 | ,00 |
| 06/8/2008 | 5,5300 | 1,10% | 5,5300 | 5,5300 | 5,5300 | 152 | ,00 |
| 05/8/2008 | 5,4700 | 0,55% | 5,4700 | 5,4700 | 5,4500 | 202 | ,00 |
| 04/8/2008 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 01/8/2008 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 31/7/2008 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 30/7/2008 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 29/7/2008 | 5,4400 | -1,45% | 5,5200 | 5,5200 | 5,4100 | 89 | ,00 |
| 28/7/2008 | 5,5200 | -1,08% | 5,5200 | 5,5200 | 5,5200 | 13 | ,00 |
| 25/7/2008 | 5,5800 | -0,53% | 5,6100 | 5,6100 | 5,5700 | 190 | ,00 |
| 24/7/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 23/7/2008 | 5,6100 | -5,56% | 5,6100 | 5,6100 | 5,6100 | 63 | ,00 |
| 22/7/2008 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | ,00 | |
| 21/7/2008 | 5,9400 | 7,41% | 5,4500 | 6,0900 | 5,4500 | 392 | ,00 |
| 18/7/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 89 | ,00 |
| 17/7/2008 | 5,5300 | 5,74% | 5,5300 | 5,5300 | 5,5300 | 63 | ,00 |
| 16/7/2008 | 5,2300 | -5,42% | 5,2300 | 5,2300 | 5,2300 | 13 | ,00 |
| 15/7/2008 | 5,5300 | -1,43% | 5,4100 | 5,5300 | 5,4100 | 1.986 | ,00 |
| 14/7/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 11/7/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 10/7/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 09/7/2008 | 5,6100 | 2,56% | 5,5700 | 5,6900 | 5,5700 | 329 | ,00 |
| 08/7/2008 | 5,4700 | -1,08% | 5,4100 | 5,5300 | 5,4100 | 304 | ,00 |
| 07/7/2008 | 5,5300 | 0,00% | 5,5200 | 5,5300 | 5,5200 | 581 | ,00 |
| 04/7/2008 | 5,5300 | 2,22% | 5,5300 | 5,5300 | 5,5300 | 126 | ,00 |
| 03/7/2008 | 5,4100 | -0,73% | 5,3900 | 5,4200 | 5,3800 | 2.923 | ,00 |
| 02/7/2008 | 5,4500 | -0,37% | 5,4500 | 5,4500 | 5,4400 | 190 | ,00 |
| 01/7/2008 | 5,4700 | -1,08% | 5,4200 | 5,5000 | 5,4200 | 430 | ,00 |
| 30/6/2008 | 5,5300 | -0,90% | 5,5300 | 5,5300 | 5,5300 | 126 | ,00 |
| 27/6/2008 | 5,5800 | -1,06% | 5,6300 | 5,6300 | 5,5300 | 253 | ,00 |
| 26/6/2008 | 5,6400 | -2,25% | 5,6000 | 5,7200 | 5,6000 | 140 | ,00 |
| 25/6/2008 | 5,7700 | 3,59% | 5,8700 | 5,8700 | 5,6800 | 49 | ,00 |
| 24/6/2008 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 23/6/2008 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 20/6/2008 | 5,5700 | 1,27% | 5,3800 | 5,5800 | 5,3800 | 58 | ,00 |
| 19/6/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 18/6/2008 | 5,5000 | -2,31% | 5,5300 | 5,5300 | 5,4500 | 76 | ,00 |
| 17/6/2008 | 5,6300 | 0,00% | 5,6300 | 5,6300 | 5,6300 | ,00 | |
| 13/6/2008 | 5,6300 | 0,00% | 5,6300 | 5,6300 | 5,6300 | ,00 | |
| 12/6/2008 | 5,6300 | -9,63% | 5,6300 | 5,6400 | 5,6300 | 696 | ,00 |
| 11/6/2008 | 6,2300 | -9,18% | 6,2000 | 6,2900 | 6,1800 | 1.302 | ,00 |
| 10/6/2008 | 6,8600 | 0,00% | 6,8600 | 6,8600 | 6,8600 | ,00 | |
| 09/6/2008 | 6,8600 | 8,54% | 6,9600 | 6,9600 | 6,5300 | 4.173 | ,00 |
| 06/6/2008 | 6,3200 | 1,12% | 6,3600 | 6,3600 | 6,2800 | 734 | ,00 |
| 05/6/2008 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 38 | ,00 |
| 04/6/2008 | 6,2500 | 0,64% | 6,2500 | 6,3100 | 6,2500 | 51 | ,00 |
| 03/6/2008 | 6,2100 | 4,55% | 6,2100 | 6,2100 | 6,2100 | 51 | ,00 |
| 02/6/2008 | 5,9400 | -5,41% | 5,9400 | 5,9400 | 5,9400 | 89 | ,00 |
| 30/5/2008 | 6,2800 | 4,49% | 6,1800 | 6,3200 | 6,1800 | 63 | ,00 |
| 29/5/2008 | 6,0100 | -2,59% | 6,0900 | 6,2800 | 5,9300 | 619 | ,00 |
| 28/5/2008 | 6,1700 | 4,93% | 6,1500 | 6,1700 | 6,1500 | 849 | ,00 |
| 27/5/2008 | 5,8800 | -5,62% | 5,8800 | 5,8800 | 5,8800 | 89 | ,00 |
| 26/5/2008 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 23/5/2008 | 6,2300 | 2,30% | 6,2300 | 6,2300 | 6,2300 | 177 | ,00 |
| 22/5/2008 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 6,0900 | ,00 | |
| 21/5/2008 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 6,0900 | ,00 | |
| 20/5/2008 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 6,0900 | ,00 | |
| 19/5/2008 | 6,0900 | 0,33% | 6,0900 | 6,0900 | 6,0900 | 89 | ,00 |
| 16/5/2008 | 6,0700 | -1,62% | 6,0100 | 6,3200 | 6,0100 | 215 | ,00 |
| 15/5/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 38 | ,00 |
| 14/5/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 177 | ,00 |
| 13/5/2008 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 12/5/2008 | 6,1700 | -0,96% | 6,1700 | 6,1700 | 6,1700 | 38 | ,00 |
| 09/5/2008 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 08/5/2008 | 6,2300 | 0,00% | 6,2300 | 6,2300 | 6,2300 | ,00 | |
| 07/5/2008 | 6,2300 | -1,42% | 5,9800 | 6,3200 | 5,9600 | 774 | ,00 |
| 06/5/2008 | 6,3200 | 2,76% | 6,3200 | 6,3200 | 6,3200 | 38 | ,00 |
| 05/5/2008 | 6,1500 | 3,19% | 5,9900 | 6,5500 | 5,9900 | 202 | ,00 |
| 02/5/2008 | 5,9600 | 2,23% | 5,8300 | 6,0200 | 5,8300 | 721 | ,00 |
| 30/4/2008 | 5,8300 | -1,19% | 5,6000 | 6,0200 | 5,6000 | 391 | ,00 |
| 29/4/2008 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 24/4/2008 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 23/4/2008 | 5,9000 | 1,37% | 5,9000 | 5,9000 | 5,9000 | 177 | ,00 |
| 22/4/2008 | 5,8200 | 0,34% | 5,8200 | 5,8200 | 5,8200 | 101 | ,00 |
| 21/4/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 18/4/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 17/4/2008 | 5,8000 | 0,00% | 5,6900 | 5,8300 | 5,6900 | 300 | ,00 |
| 16/4/2008 | 5,8000 | -0,85% | 5,8000 | 5,8000 | 5,8000 | 25 | ,00 |
| 15/4/2008 | 5,8500 | 2,45% | 5,8500 | 5,8500 | 5,8500 | 126 | ,00 |
| 14/4/2008 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | ,00 | |
| 11/4/2008 | 5,7100 | -0,17% | 5,6300 | 5,8500 | 5,6300 | 405 | ,00 |
| 10/4/2008 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | 89 | ,00 |
| 09/4/2008 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 08/4/2008 | 5,7200 | -2,22% | 5,7200 | 5,7200 | 5,7200 | 89 | ,00 |
| 07/4/2008 | 5,8500 | 3,91% | 5,8000 | 5,9100 | 5,8000 | 225 | ,00 |
| 04/4/2008 | 5,6300 | -0,88% | 5,6800 | 5,6800 | 5,5300 | 215 | ,00 |
| 03/4/2008 | 5,6800 | -1,05% | 5,6800 | 5,6800 | 5,6800 | 89 | ,00 |
| 02/4/2008 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 01/4/2008 | 5,7400 | 4,55% | 5,5500 | 5,8300 | 5,5500 | 19 | ,00 |
| 31/3/2008 | 5,4900 | 0,00% | 5,4900 | 5,5500 | 5,4900 | 94 | ,00 |
| 28/3/2008 | 5,4900 | 0,73% | 5,4500 | 5,5000 | 5,4500 | 1.039 | ,00 |
| 27/3/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 632 | ,00 |
| 26/3/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 20/3/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 278 | ,00 |
| 19/3/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 63 | ,00 |
| 18/3/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 17/3/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 2.505 | ,00 |
| 14/3/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 13/3/2008 | 5,4500 | -0,73% | 5,4500 | 5,4500 | 5,4500 | 885 | ,00 |
| 12/3/2008 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 11/3/2008 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 07/3/2008 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 06/3/2008 | 5,4900 | 1,29% | 5,4200 | 5,5000 | 5,4200 | 810 | ,00 |
| 03/3/2008 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | 48 | ,00 |
| 29/2/2008 | 5,4200 | 0,74% | 5,3800 | 5,4500 | 5,3800 | 670 | ,00 |
| 28/2/2008 | 5,3800 | -0,19% | 5,3900 | 5,3900 | 5,3600 | 396 | ,00 |
| 27/2/2008 | 5,3900 | -0,55% | 5,3900 | 5,3900 | 5,3900 | 89 | ,00 |
| 26/2/2008 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 25/2/2008 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 22/2/2008 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 21/2/2008 | 5,4200 | 0,74% | 5,3900 | 5,4400 | 5,3900 | 278 | ,00 |
| 20/2/2008 | 5,3800 | -0,19% | 5,3800 | 5,3800 | 5,3800 | 89 | ,00 |
| 19/2/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 177 | ,00 |
| 18/2/2008 | 5,3900 | -0,92% | 5,4100 | 5,4100 | 5,3900 | 506 | ,00 |
| 15/2/2008 | 5,4400 | 1,12% | 5,4200 | 5,4400 | 5,4200 | 342 | ,00 |
| 14/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 76 | ,00 |
| 13/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 12/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 11/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 08/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 392 | ,00 |
| 07/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 89 | ,00 |
| 06/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 126 | ,00 |
| 05/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 645 | ,00 |
| 04/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 354 | ,00 |
| 01/2/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 31/1/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 101 | ,00 |
| 30/1/2008 | 5,3800 | 0,00% | 5,3800 | 5,4100 | 5,3600 | 620 | ,00 |
| 29/1/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 126 | ,00 |
| 28/1/2008 | 5,3800 | -0,19% | 5,3800 | 5,3800 | 5,3600 | 342 | ,00 |
| 25/1/2008 | 5,3900 | 0,19% | 5,3900 | 5,4100 | 5,3800 | 392 | ,00 |
| 24/1/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 23/1/2008 | 5,3800 | 0,37% | 5,3800 | 5,3800 | 5,3800 | 329 | ,00 |
| 22/1/2008 | 5,3600 | 2,10% | 5,2500 | 5,3800 | 5,2500 | 2.033 | ,00 |
| 21/1/2008 | 5,2500 | -2,05% | 5,2600 | 5,2800 | 5,2200 | 316 | ,00 |
| 18/1/2008 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | ,00 | |
| 17/1/2008 | 5,3600 | 0,37% | 5,5000 | 5,5000 | 5,3300 | 147 | ,00 |
| 16/1/2008 | 5,3400 | -0,93% | 5,3600 | 5,3600 | 5,3100 | 915 | ,00 |
| 15/1/2008 | 5,3900 | -0,55% | 5,4200 | 5,4200 | 5,3800 | 810 | ,00 |
| 14/1/2008 | 5,4200 | -0,37% | 5,4200 | 5,4400 | 5,4200 | 848 | ,00 |
| 11/1/2008 | 5,4400 | -1,09% | 5,4200 | 5,4400 | 5,4200 | 304 | ,00 |
| 10/1/2008 | 5,5000 | -0,54% | 5,5000 | 5,5000 | 5,4900 | 506 | ,00 |
| 09/1/2008 | 5,5300 | -0,90% | 5,5300 | 5,5300 | 5,5300 | 177 | ,00 |
| 08/1/2008 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | 1.442 | ,00 |
| 07/1/2008 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | 253 | ,00 |
| 04/1/2008 | 5,5800 | 2,01% | 5,6900 | 5,6900 | 5,5300 | 1.366 | ,00 |
| 03/1/2008 | 5,4700 | -6,81% | 5,4700 | 5,4700 | 5,4700 | 51 | ,00 |
| 02/1/2008 | 5,8700 | 7,31% | 5,8800 | 5,8800 | 5,7700 | 784 | ,00 |
| 31/12/2007 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 177 | 968,80 |
| 28/12/2007 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 27/12/2007 | 5,4700 | -0,55% | 5,5000 | 5,5000 | 5,4200 | 1.682 | 9.203,80 |
| 24/12/2007 | 5,5000 | 1,10% | 5,5000 | 5,5000 | 5,5000 | 13 | 69,60 |
| 21/12/2007 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 20/12/2007 | 5,4400 | -0,55% | 5,4400 | 5,4400 | 5,4400 | 89 | 481,60 |
| 19/12/2007 | 5,4700 | 1,48% | 5,4500 | 5,5300 | 5,4500 | 1.417 | 7.738,00 |
| 18/12/2007 | 5,3900 | -0,55% | 5,4200 | 5,4200 | 5,3600 | 983 | 5.292,06 |
| 17/12/2007 | 5,4200 | -0,37% | 5,4200 | 5,4200 | 5,4200 | 342 | 1.852,20 |
| 14/12/2007 | 5,4400 | -0,91% | 5,4200 | 5,5200 | 5,4200 | 822 | 4.471,00 |
| 13/12/2007 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 12/12/2007 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | 177 | 971,60 |
| 11/12/2007 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | 266 | 1.457,40 |
| 10/12/2007 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | 266 | 1.457,40 |
| 07/12/2007 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | 13 | 69,40 |
| 06/12/2007 | 5,4900 | -0,18% | 5,4900 | 5,4900 | 5,4900 | 89 | 485,80 |
| 05/12/2007 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 177 | 974,40 |
| 04/12/2007 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 658 | 3.619,20 |
| 03/12/2007 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 139 | 765,60 |
| 30/11/2007 | 5,5000 | 0,18% | 5,4900 | 5,5200 | 5,4900 | 620 | 3.404,80 |
| 29/11/2007 | 5,4900 | 1,48% | 5,4900 | 5,4900 | 5,4700 | 595 | 3.258,00 |
| 28/11/2007 | 5,4100 | 0,56% | 5,3800 | 5,4100 | 5,3800 | 280 | 1.508,80 |
| 27/11/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 26/11/2007 | 5,3800 | 0,75% | 5,3400 | 5,5000 | 5,3400 | 215 | 1.155,20 |
| 23/11/2007 | 5,3400 | 0,00% | 5,3400 | 5,3400 | 5,3400 | 266 | ,00 |
| 22/11/2007 | 5,3400 | -0,37% | 5,3400 | 5,3400 | 5,3400 | 253 | 2.771,60 |
| 21/11/2007 | 5,3600 | -0,56% | 5,3800 | 5,3800 | 5,3300 | 1.493 | 7.988,24 |
| 20/11/2007 | 5,3900 | 0,00% | 5,3800 | 5,4100 | 5,3800 | 2.403 | 12.933,80 |
| 19/11/2007 | 5,3900 | -0,55% | 5,4200 | 5,4200 | 5,3800 | 1.695 | 9.136,48 |
| 16/11/2007 | 5,4200 | -0,37% | 5,4200 | 5,4200 | 5,4200 | 342 | 1.852,20 |
| 15/11/2007 | 5,4400 | -2,51% | 5,4400 | 5,4400 | 5,4100 | 1.543 | 8.386,80 |
| 14/11/2007 | 5,5800 | 2,57% | 5,5800 | 5,5800 | 5,5800 | 13 | 70,60 |
| 13/11/2007 | 5,4400 | -0,18% | 5,4500 | 5,4500 | 5,4200 | 405 | 2.202,80 |
| 12/11/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 126 | 690,00 |
| 09/11/2007 | 5,4500 | -0,73% | 5,4900 | 5,4900 | 5,4200 | 1.265 | 6.894,00 |
| 08/11/2007 | 5,4900 | -0,54% | 5,5000 | 5,5000 | 5,4700 | 1.012 | 5.550,00 |
| 07/11/2007 | 5,5200 | 0,36% | 5,5000 | 5,5200 | 5,5000 | 1.354 | 7.467,20 |
| 06/11/2007 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 111 | 612,48 |
| 05/11/2007 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 253 | 1.392,00 |
| 02/11/2007 | 5,5000 | -0,36% | 5,5000 | 5,5000 | 5,5000 | 126 | 696,00 |
| 01/11/2007 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | 177 | 977,20 |
| 31/10/2007 | 5,5200 | -0,18% | 5,5300 | 5,5300 | 5,4900 | 3.491 | 19.276,04 |
| 30/10/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5000 | 443 | 2.446,24 |
| 29/10/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 266 | 1.470,00 |
| 26/10/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5200 | 354 | 1.957,20 |
| 25/10/2007 | 5,5300 | 0,55% | 5,5200 | 5,5300 | 5,5200 | 114 | 629,60 |
| 24/10/2007 | 5,5000 | -0,36% | 5,5000 | 5,5000 | 5,5000 | 13 | 69,60 |
| 23/10/2007 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | 126 | 698,00 |
| 22/10/2007 | 5,5200 | -0,18% | 5,5000 | 5,6400 | 5,5000 | 215 | 1.187,42 |
| 19/10/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5000 | 651 | 3.599,00 |
| 18/10/2007 | 5,5300 | -0,36% | 5,5300 | 5,5300 | 5,5300 | 266 | 1.470,00 |
| 17/10/2007 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 126 | 702,00 |
| 16/10/2007 | 5,5500 | 0,00% | 5,5300 | 5,5500 | 5,5300 | 531 | 2.947,00 |
| 15/10/2007 | 5,5500 | -0,54% | 5,5500 | 5,5500 | 5,5500 | 177 | 982,80 |
| 12/10/2007 | 5,5800 | 0,18% | 5,5700 | 5,5800 | 5,5700 | 354 | 1.972,60 |
| 11/10/2007 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | 152 | 844,80 |
| 10/10/2007 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | 304 | 1.689,60 |
| 09/10/2007 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5500 | 6.666 | 37.080,60 |
| 08/10/2007 | 5,5700 | 0,36% | 5,5700 | 5,5700 | 5,5700 | 1.682 | 9.363,20 |
| 05/10/2007 | 5,5500 | 0,00% | 5,5500 | 5,5700 | 5,5500 | 443 | 2.458,18 |
| 04/10/2007 | 5,5500 | 0,36% | 5,5500 | 5,5700 | 5,5300 | 481 | 2.669,20 |
| 03/10/2007 | 5,5300 | -0,36% | 5,5200 | 5,7700 | 5,5200 | 645 | 3.570,40 |
| 02/10/2007 | 5,5500 | -1,42% | 5,5500 | 5,5500 | 5,5300 | 531 | 2.947,40 |
| 01/10/2007 | 5,6300 | 0,00% | 5,6300 | 5,6300 | 5,6300 | ,00 | |
| 28/9/2007 | 5,6300 | 1,81% | 5,6100 | 5,6300 | 5,6100 | 443 | 2.489,20 |
| 27/9/2007 | 5,5300 | 0,18% | 5,5200 | 5,5300 | 5,5200 | 430 | 2.377,20 |
| 26/9/2007 | 5,5200 | 0,36% | 5,5500 | 5,5500 | 5,5000 | 177 | 976,20 |
| 25/9/2007 | 5,5000 | 0,55% | 5,4900 | 5,5000 | 5,4900 | 1.063 | 5.836,60 |
| 24/9/2007 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 367 | 2.006,80 |
| 21/9/2007 | 5,4700 | 0,37% | 5,4500 | 5,5000 | 5,4500 | 683 | 3.730,20 |
| 20/9/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 253 | 1.380,00 |
| 19/9/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 18/9/2007 | 5,4500 | -1,27% | 5,4500 | 5,4500 | 5,4500 | 89 | 483,00 |
| 17/9/2007 | 5,5200 | 0,00% | 5,5000 | 5,5200 | 5,5000 | 608 | 3.354,76 |
| 14/9/2007 | 5,5200 | 1,28% | 5,6900 | 5,6900 | 5,4700 | 114 | 628,40 |
| 13/9/2007 | 5,4500 | -0,37% | 5,4500 | 5,4500 | 5,4500 | 89 | 483,00 |
| 12/9/2007 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 266 | 1.453,20 |
| 11/9/2007 | 5,4700 | 0,00% | 5,4700 | 5,5000 | 5,4700 | 2.321 | 12.704,50 |
| 10/9/2007 | 5,4700 | -1,08% | 5,4700 | 5,4700 | 5,4700 | 89 | 484,40 |
| 07/9/2007 | 5,5300 | 0,00% | 5,5000 | 5,5300 | 5,5000 | 1.138 | 6.289,40 |
| 06/9/2007 | 5,5300 | -0,90% | 5,5000 | 5,5800 | 5,4900 | 569 | 3.148,20 |
| 05/9/2007 | 5,5800 | 0,90% | 5,5800 | 5,5800 | 5,5800 | 13 | 70,60 |
| 04/9/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 354 | 1.960,00 |
| 03/9/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5000 | 443 | 2.444,80 |
| 31/8/2007 | 5,5300 | -6,27% | 5,5500 | 5,5500 | 5,5300 | 696 | 3.852,00 |
| 30/8/2007 | 5,9000 | 7,86% | 5,9000 | 5,9000 | 5,9000 | 13 | 74,60 |
| 29/8/2007 | 5,4700 | -0,91% | 5,4700 | 5,4700 | 5,4700 | 1.531 | 8.373,20 |
| 28/8/2007 | 5,5200 | -0,18% | 5,5300 | 5,6000 | 5,4900 | 187 | 1.031,88 |
| 27/8/2007 | 5,5300 | 1,10% | 5,5200 | 5,5300 | 5,5200 | 348 | 1.924,56 |
| 24/8/2007 | 5,4700 | 0,37% | 5,5300 | 5,5300 | 5,4500 | 961 | 5.250,60 |
| 23/8/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 89 | 483,00 |
| 22/8/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 21/8/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 20/8/2007 | 5,4500 | 0,74% | 5,4500 | 5,4700 | 5,4500 | 363 | 1.980,42 |
| 17/8/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 392 | 2.120,40 |
| 16/8/2007 | 5,4100 | -0,73% | 5,4100 | 5,4500 | 5,3400 | 1.350 | 7.285,32 |
| 14/8/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 13/8/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 10/8/2007 | 5,4500 | -1,45% | 5,4500 | 5,4500 | 5,4500 | 632 | 3.450,00 |
| 09/8/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 08/8/2007 | 5,5300 | 0,18% | 5,5300 | 5,5300 | 5,5300 | 89 | 490,00 |
| 07/8/2007 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | 89 | 488,60 |
| 06/8/2007 | 5,5200 | -0,18% | 5,5200 | 5,5200 | 5,5200 | 76 | 418,80 |
| 03/8/2007 | 5,5300 | 0,73% | 5,5300 | 5,5300 | 5,5300 | 316 | 1.750,00 |
| 02/8/2007 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 01/8/2007 | 5,4900 | -0,54% | 5,4500 | 5,6000 | 5,4500 | 670 | 3.670,60 |
| 31/7/2007 | 5,5200 | -2,13% | 5,6100 | 5,6100 | 5,4900 | 701 | 3.861,36 |
| 30/7/2007 | 5,6400 | 1,99% | 5,5200 | 5,6900 | 5,5200 | 506 | 2.856,32 |
| 27/7/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 126 | 700,00 |
| 26/7/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 25/7/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 253 | 1.400,00 |
| 24/7/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,4900 | 1.467 | 8.113,60 |
| 23/7/2007 | 5,5300 | 0,00% | 5,4500 | 5,6900 | 5,4500 | 38 | 210,00 |
| 20/7/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5200 | 354 | 1.958,00 |
| 19/7/2007 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5200 | 1.050 | 5.807,20 |
| 18/7/2007 | 5,5300 | 0,00% | 5,5000 | 5,5300 | 5,5000 | 974 | 5.387,20 |
| 17/7/2007 | 5,5300 | 0,18% | 5,5300 | 5,5300 | 5,5000 | 89 | 489,40 |
| 16/7/2007 | 5,5200 | 0,91% | 5,4700 | 5,8200 | 5,4700 | 694 | 3.831,62 |
| 13/7/2007 | 5,4700 | 1,67% | 5,3800 | 5,7200 | 5,3800 | 658 | 3.598,00 |
| 12/7/2007 | 5,3800 | -3,06% | 5,3100 | 5,4400 | 5,3100 | 177 | 950,60 |
| 11/7/2007 | 5,5500 | 0,00% | 5,5300 | 5,5500 | 5,5300 | 658 | 3.646,60 |
| 10/7/2007 | 5,5500 | -2,97% | 5,5500 | 5,6800 | 5,4500 | 1.417 | 7.859,20 |
| 09/7/2007 | 5,7200 | -4,35% | 5,7200 | 5,7900 | 5,6600 | 632 | 3.621,40 |
| 06/7/2007 | 5,9800 | 1,36% | 5,9000 | 6,0200 | 5,8800 | 2.378 | 14.205,40 |
| 05/7/2007 | 5,9000 | 5,36% | 5,5300 | 6,0600 | 5,5300 | 3.694 | 21.759,30 |
| 04/7/2007 | 5,6000 | 0,54% | 5,6100 | 5,6100 | 5,5300 | 2.264 | 12.657,00 |
| 03/7/2007 | 5,5700 | 0,36% | 5,5500 | 5,5800 | 5,5500 | 215 | 1.197,40 |
| 02/7/2007 | 5,5500 | -1,60% | 5,5300 | 5,6400 | 5,5200 | 1.619 | 8.966,80 |
| 29/6/2007 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 28/6/2007 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 27/6/2007 | 5,6400 | 1,99% | 5,5300 | 5,6600 | 5,5300 | 323 | 1.821,20 |
| 26/6/2007 | 5,5300 | -0,72% | 5,5300 | 5,5300 | 5,5300 | 848 | 4.690,00 |
| 25/6/2007 | 5,5700 | 0,36% | 5,5800 | 5,5800 | 5,5500 | 215 | 1.197,20 |
| 22/6/2007 | 5,5500 | -1,07% | 5,5500 | 5,5500 | 5,5500 | 177 | 982,80 |
| 21/6/2007 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 89 | 497,00 |
| 20/6/2007 | 5,6100 | 1,08% | 5,6100 | 5,6100 | 5,6100 | 253 | 1.420,00 |
| 19/6/2007 | 5,5500 | -0,89% | 5,5500 | 5,5500 | 5,5500 | 89 | 491,40 |
| 18/6/2007 | 5,6000 | 0,00% | 5,6100 | 5,6100 | 5,5500 | 215 | 1.204,20 |
| 15/6/2007 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 14/6/2007 | 5,6000 | 1,82% | 5,5000 | 5,8000 | 5,5000 | 253 | 1.413,40 |
| 13/6/2007 | 5,5000 | -0,36% | 5,5000 | 5,5200 | 5,5000 | 202 | 1.114,00 |
| 12/6/2007 | 5,5200 | 0,00% | 5,4700 | 5,7700 | 5,4700 | 1.132 | 6.248,50 |
| 11/6/2007 | 5,5200 | 2,03% | 5,5200 | 5,5200 | 5,5200 | 13 | 69,80 |
| 08/6/2007 | 5,4100 | -2,52% | 5,4100 | 5,4100 | 5,4100 | 266 | 1.436,40 |
| 07/6/2007 | 5,5500 | -0,36% | 5,5500 | 5,5500 | 5,5500 | 89 | 491,40 |
| 06/6/2007 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 05/6/2007 | 5,5700 | -0,18% | 5,5700 | 5,5700 | 5,5700 | 89 | 492,80 |
| 04/6/2007 | 5,5800 | 1,09% | 5,5800 | 5,5800 | 5,5500 | 669 | 3.730,58 |
| 01/6/2007 | 5,5200 | -0,18% | 5,4900 | 5,6800 | 5,4900 | 367 | 2.020,60 |
| 31/5/2007 | 5,5300 | 1,47% | 5,7100 | 5,7100 | 5,5300 | 632 | 3.533,00 |
| 30/5/2007 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,4500 | 721 | 3.933,00 |
| 29/5/2007 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,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 | 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.% |
|---|