| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,6000 | -7,88 % | -0,6500 | 2.070 |
| ΧΑΙΔΕ | 0,9600 | -5,88 % | -0,0600 | 17 |
| ΠΡΔ | 0,5400 | -5,26 % | -0,0300 | 54.543 |
| ΑΤΕΚ | 1,8100 | -4,74 % | -0,0900 | 4.566 |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | -0,1050 | 207.623 |
| ΦΡΙΓΟ | 0,4980 | -4,23 % | -0,0220 | 229.208 |
| ΚΟΡΔΕ | 0,4690 | -3,10 % | -0,0150 | 24.265 |
| ΟΛΥΜΠ | 2,4500 | -2,78 % | -0,0700 | 22.318 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΔΑΑ | 10,0800 | -2,61 % | -0,2700 | 256.956 |
Συνεχης ενημερωση
CYTRUSTEES INVESTMENT PUBLIC COMPANY LTD (ΣΑΕΠ)
0,2380 €
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 |
|---|---|---|---|---|---|---|---|
| 04/10/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 5.403 | 8.512,72 |
| 03/10/2007 | 1,5700 | 0,64% | 1,5600 | 1,5700 | 1,5600 | 4.589 | 7.195,24 |
| 02/10/2007 | 1,5600 | 0,65% | 1,5600 | 1,5700 | 1,5600 | 20.221 | 31.678,80 |
| 28/9/2007 | 1,5500 | 3,33% | 1,5400 | 1,5500 | 1,5400 | 17.855 | 27.523,86 |
| 27/9/2007 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 894 | 1.339,85 |
| 26/9/2007 | 1,4900 | -3,87% | 1,5000 | 1,5000 | 1,4900 | 12.079 | 18.017,45 |
| 25/9/2007 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 24/9/2007 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 358 | 553,72 |
| 21/9/2007 | 1,5500 | 1,97% | 1,5300 | 1,5500 | 1,5300 | 14.650 | 22.486,80 |
| 20/9/2007 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 3.579 | 5.435,60 |
| 19/9/2007 | 1,5200 | 2,01% | 1,4900 | 1,5400 | 1,4900 | 27.032 | 40.837,16 |
| 18/9/2007 | 1,4900 | -0,67% | 1,4700 | 1,4900 | 1,4700 | 5.118 | 7.620,78 |
| 17/9/2007 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,5000 | 2.853 | 4.317,48 |
| 14/9/2007 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 13/9/2007 | 1,5200 | 1,33% | 1,5000 | 1,5400 | 1,4900 | 5.688 | 8.623,80 |
| 12/9/2007 | 1,5000 | 2,04% | 1,4700 | 1,5200 | 1,4700 | 37.460 | 56.417,80 |
| 11/9/2007 | 1,4700 | -0,68% | 1,4700 | 1,4800 | 1,4700 | 9.969 | 14.715,89 |
| 10/9/2007 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4700 | 14.791 | 21.990,00 |
| 07/9/2007 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 3.014 | 4.494,00 |
| 06/9/2007 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.746 | 2.604,00 |
| 05/9/2007 | 1,4900 | 1,36% | 1,4900 | 1,5000 | 1,4900 | 20.081 | 29.995,50 |
| 04/9/2007 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 1.408 | 2.080,00 |
| 03/9/2007 | 1,4700 | -3,92% | 1,5300 | 1,5300 | 1,4700 | 27.932 | 41.499,38 |
| 31/8/2007 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 1.548 | 2.362,85 |
| 30/8/2007 | 1,5300 | -0,65% | 1,5400 | 1,5400 | 1,5300 | 2.889 | 4.428,64 |
| 29/8/2007 | 1,5400 | 0,65% | 1,5300 | 1,5400 | 1,5300 | 1.408 | 2.155,00 |
| 28/8/2007 | 1,5300 | -0,65% | 1,5000 | 1,5300 | 1,5000 | 8.342 | 12.710,64 |
| 27/8/2007 | 1,5400 | -0,65% | 1,5400 | 1,5400 | 1,5400 | 5.057 | 7.790,30 |
| 24/8/2007 | 1,5500 | -0,64% | 1,5600 | 1,5700 | 1,5500 | 12.791 | 20.005,40 |
| 23/8/2007 | 1,5600 | 0,65% | 1,5600 | 1,5600 | 1,5600 | 20.448 | 31.935,20 |
| 22/8/2007 | 1,5500 | 4,03% | 1,5500 | 1,5500 | 1,5500 | 705 | 1.090,00 |
| 21/8/2007 | 1,4900 | -0,67% | 1,4900 | 1,5400 | 1,4900 | 7.350 | 11.194,33 |
| 20/8/2007 | 1,5000 | 3,45% | 1,4900 | 1,5400 | 1,4900 | 10.610 | 15.891,33 |
| 17/8/2007 | 1,4500 | 0,00% | 1,4700 | 1,4700 | 1,4500 | 17.279 | 25.209,74 |
| 16/8/2007 | 1,4500 | -2,68% | 1,4500 | 1,4700 | 1,4500 | 15.406 | 22.330,48 |
| 14/8/2007 | 1,4900 | -3,25% | 1,5200 | 1,5200 | 1,4500 | 20.124 | 30.208,60 |
| 13/8/2007 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5300 | 9.472 | 14.509,89 |
| 10/8/2007 | 1,5400 | -1,91% | 1,5600 | 1,5700 | 1,5400 | 7.787 | 12.118,32 |
| 09/8/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 18.552 | 29.123,49 |
| 08/8/2007 | 1,5700 | 0,00% | 1,5600 | 1,5800 | 1,5600 | 22.316 | 34.946,93 |
| 07/8/2007 | 1,5700 | 0,00% | 1,5800 | 1,5800 | 1,5600 | 10.381 | 16.295,10 |
| 06/8/2007 | 1,5700 | 0,64% | 1,5600 | 1,5900 | 1,5600 | 6.984 | 10.955,60 |
| 03/8/2007 | 1,5600 | -1,89% | 1,5900 | 1,5900 | 1,5600 | 33.856 | 52.999,49 |
| 02/8/2007 | 1,5900 | 1,27% | 1,6000 | 1,6000 | 1,5700 | 33.808 | 53.484,16 |
| 01/8/2007 | 1,5700 | -5,99% | 1,5700 | 1,5900 | 1,5700 | 28.512 | 44.973,92 |
| 31/7/2007 | 1,6700 | 5,03% | 1,5900 | 1,6700 | 1,5700 | 41.831 | 66.524,83 |
| 30/7/2007 | 1,5900 | -1,85% | 1,6200 | 1,6200 | 1,5600 | 18.017 | 28.367,40 |
| 27/7/2007 | 1,6200 | -0,61% | 1,6300 | 1,6300 | 1,6200 | 8.022 | 13.033,41 |
| 26/7/2007 | 1,6300 | -0,61% | 1,6300 | 1,6300 | 1,6300 | 1.268 | 2.070,00 |
| 25/7/2007 | 1,6400 | 0,61% | 1,6200 | 1,6400 | 1,6200 | 3.134 | 5.108,45 |
| 24/7/2007 | 1,6300 | 0,62% | 1,6100 | 1,6400 | 1,5900 | 40.860 | 66.679,39 |
| 23/7/2007 | 1,6200 | 0,62% | 1,6100 | 1,6200 | 1,6000 | 10.444 | 16.769,70 |
| 20/7/2007 | 1,6100 | -0,62% | 1,6100 | 1,6300 | 1,6100 | 6.784 | 10.940,50 |
| 19/7/2007 | 1,6200 | 1,25% | 1,6100 | 1,6200 | 1,6100 | 17.162 | 27.554,80 |
| 18/7/2007 | 1,6000 | 3,90% | 1,5600 | 1,6000 | 1,5600 | 13.380 | 21.052,72 |
| 17/7/2007 | 1,5400 | -5,52% | 1,6300 | 1,6300 | 1,5400 | 2.600 | 4.123,00 |
| 16/7/2007 | 1,6300 | 0,62% | 1,6000 | 1,6300 | 1,6000 | 5.445 | 8.741,95 |
| 13/7/2007 | 1,6200 | 3,18% | 1,6400 | 1,6400 | 1,6200 | 22.929 | 37.310,00 |
| 12/7/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 2.173 | 3.426,16 |
| 11/7/2007 | 1,5700 | 0,00% | 1,5900 | 1,5900 | 1,5700 | 10.552 | 16.742,64 |
| 10/7/2007 | 1,5700 | -3,68% | 1,6200 | 1,6200 | 1,5700 | 8.150 | 13.101,86 |
| 09/7/2007 | 1,6300 | 0,62% | 1,6100 | 1,6400 | 1,6100 | 28.395 | 46.168,18 |
| 06/7/2007 | 1,6200 | 0,00% | 1,6100 | 1,6200 | 1,6100 | 16.766 | 27.017,48 |
| 05/7/2007 | 1,6200 | 2,53% | 1,6000 | 1,6200 | 1,6000 | 32.494 | 52.172,50 |
| 04/7/2007 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5700 | 9.097 | 14.399,73 |
| 03/7/2007 | 1,5700 | 0,00% | 1,5800 | 1,5900 | 1,5700 | 6.958 | 10.997,70 |
| 02/7/2007 | 1,5700 | 0,00% | 1,5700 | 1,6200 | 1,5700 | 9.896 | 15.754,90 |
| 29/6/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 717 | 1.125,00 |
| 28/6/2007 | 1,5700 | 0,64% | 1,5600 | 1,5700 | 1,5600 | 32.751 | 51.223,49 |
| 27/6/2007 | 1,5600 | -0,64% | 1,5700 | 1,5700 | 1,5600 | 23.445 | 36.705,00 |
| 26/6/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 19.532 | 30.713,50 |
| 25/6/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 14.375 | 22.612,25 |
| 22/6/2007 | 1,5700 | -0,63% | 1,6100 | 1,6100 | 1,5700 | 7.894 | 12.468,44 |
| 21/6/2007 | 1,5800 | 0,64% | 1,5700 | 1,6000 | 1,5700 | 9.210 | 14.623,00 |
| 20/6/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5600 | 20.791 | 32.637,10 |
| 19/6/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 16.184 | 25.409,25 |
| 18/6/2007 | 1,5700 | 1,29% | 1,5500 | 1,5700 | 1,5500 | 23.014 | 35.877,59 |
| 15/6/2007 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 14/6/2007 | 1,5500 | -1,90% | 1,5800 | 1,5800 | 1,5500 | 9.626 | 14.968,96 |
| 13/6/2007 | 1,5800 | 0,64% | 1,5700 | 1,5800 | 1,5600 | 26.989 | 42.428,97 |
| 12/6/2007 | 1,5700 | -4,85% | 1,6100 | 1,6300 | 1,5700 | 4.152 | 6.700,28 |
| 11/6/2007 | 1,6500 | -1,79% | 1,6900 | 1,6900 | 1,6500 | 4.300 | 7.112,41 |
| 08/6/2007 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 633 | 1.063,20 |
| 07/6/2007 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/6/2007 | 1,7000 | -0,58% | 1,7100 | 1,7100 | 1,7000 | 8.217 | 14.019,60 |
| 05/6/2007 | 1,7100 | -7,07% | 1,8400 | 1,8400 | 1,7100 | 7.272 | 12.589,96 |
| 04/6/2007 | 1,8400 | 0,55% | 1,8400 | 1,8500 | 1,8300 | 47.224 | 86.694,48 |
| 01/6/2007 | 1,8300 | 1,10% | 1,8200 | 1,8300 | 1,8100 | 24.004 | 43.619,66 |
| 31/5/2007 | 1,8100 | 1,69% | 1,7800 | 1,8100 | 1,7800 | 24.983 | 44.764,33 |
| 30/5/2007 | 1,7800 | 3,49% | 1,7700 | 1,7800 | 1,7500 | 79.553 | 140.603,48 |
| 29/5/2007 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 25/5/2007 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 24/5/2007 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 23/5/2007 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 22/5/2007 | 1,7200 | -3,37% | 1,7300 | 1,7500 | 1,7200 | 33.137 | 57.546,44 |
| 21/5/2007 | 1,7800 | -2,20% | 1,7500 | 1,7800 | 1,7500 | 29.193 | 51.216,35 |
| 18/5/2007 | 1,8200 | -1,62% | 1,8600 | 1,8600 | 1,8200 | 32.878 | 60.207,35 |
| 17/5/2007 | 1,8500 | 1,09% | 1,8400 | 1,8500 | 1,8400 | 5.645 | 10.413,35 |
| 16/5/2007 | 1,8300 | -0,54% | 1,8500 | 1,8500 | 1,8300 | 27.723 | 50.991,34 |
| 15/5/2007 | 1,8400 | 1,10% | 1,8200 | 1,8500 | 1,8200 | 9.507 | 17.426,00 |
| 14/5/2007 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 13.892 | 25.207,00 |
| 11/5/2007 | 1,8200 | 2,25% | 1,7800 | 1,8200 | 1,7800 | 8.152 | 14.578,79 |
| 10/5/2007 | 1,7800 | 1,71% | 1,7600 | 1,7800 | 1,7600 | 4.298 | 7.618,08 |
| 09/5/2007 | 1,7500 | 2,94% | 1,7100 | 1,7500 | 1,7100 | 718 | 1.252,46 |
| 08/5/2007 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 2.149 | 3.675,00 |
| 07/5/2007 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6900 | 30.509 | 51.886,80 |
| 04/5/2007 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 7.451 | 12.584,00 |
| 03/5/2007 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 7.929 | 13.336,94 |
| 02/5/2007 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6800 | 5.931 | 9.966,00 |
| 30/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 284 | 480,00 |
| 27/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6900 | 1,6800 | 792.476 | 1.343.145,50 |
| 26/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 18.170 | 30.432,00 |
| 25/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 25.729 | 43.089,60 |
| 24/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 5.023 | 8.412,00 |
| 23/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 11.147 | 18.669,60 |
| 20/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6900 | 1,6800 | 12.704 | 21.296,00 |
| 19/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 94.386 | 158.073,60 |
| 18/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6900 | 1,6800 | 44.619 | 74.812,47 |
| 17/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 26.705 | 44.724,00 |
| 16/4/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 26.510 | 44.400,00 |
| 13/4/2007 | 1,6800 | -0,59% | 1,6800 | 1,6800 | 1,6800 | 24.041 | 40.264,80 |
| 12/4/2007 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6800 | 21.494 | 36.100,00 |
| 11/4/2007 | 1,6800 | -0,59% | 1,6900 | 1,6900 | 1,6700 | 39.478 | 66.113,10 |
| 10/4/2007 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/4/2007 | 1,6900 | 0,60% | 1,6900 | 1,6900 | 1,6900 | 14.330 | 24.100,00 |
| 04/4/2007 | 1,6800 | 0,00% | 1,6700 | 1,6800 | 1,6700 | 32.950 | 55.109,50 |
| 03/4/2007 | 1,6800 | -0,59% | 1,6800 | 1,6800 | 1,6700 | 52.409 | 87.763,26 |
| 02/4/2007 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6800 | 6.171 | 10.337,30 |
| 30/3/2007 | 1,6800 | 0,00% | 1,6700 | 1,6900 | 1,6700 | 30.083 | 50.369,07 |
| 29/3/2007 | 1,6800 | 0,60% | 1,6800 | 1,6900 | 1,6800 | 27.733 | 46.467,20 |
| 28/3/2007 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6700 | 74.520 | 124.680,00 |
| 27/3/2007 | 1,6800 | 0,60% | 1,6700 | 1,6800 | 1,6700 | 36.572 | 61.045,19 |
| 26/3/2007 | 1,6700 | 0,60% | 1,6700 | 1,6700 | 1,6600 | 20.375 | 33.921,22 |
| 23/3/2007 | 1,6600 | 0,00% | 1,6700 | 1,6700 | 1,6600 | 26.927 | 44.826,01 |
| 22/3/2007 | 1,6600 | 0,00% | 1,6500 | 1,6600 | 1,6500 | 6.313 | 10.488,04 |
| 21/3/2007 | 1,6600 | -0,60% | 1,6600 | 1,6600 | 1,6600 | 26.510 | 44.030,00 |
| 20/3/2007 | 1,6700 | 0,00% | 1,6600 | 1,6700 | 1,6600 | 36.442 | 60.722,81 |
| 19/3/2007 | 1,6700 | 0,60% | 1,6600 | 1,6700 | 1,6600 | 52.332 | 87.224,07 |
| 16/3/2007 | 1,6600 | 0,61% | 1,6600 | 1,6600 | 1,6500 | 83.147 | 138.087,40 |
| 15/3/2007 | 1,6500 | 0,00% | 1,6600 | 1,6600 | 1,6500 | 38.797 | 64.413,01 |
| 14/3/2007 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6400 | 58.672 | 96.767,63 |
| 13/3/2007 | 1,6500 | -1,20% | 1,6600 | 1,6600 | 1,6500 | 31.485 | 52.271,27 |
| 12/3/2007 | 1,6700 | 0,00% | 1,6600 | 1,6700 | 1,6600 | 45.525 | 75.805,63 |
| 09/3/2007 | 1,6700 | 0,00% | 1,6600 | 1,6700 | 1,6600 | 71.678 | 119.522,84 |
| 08/3/2007 | 1,6700 | 0,00% | 1,6600 | 1,6700 | 1,6600 | 158.554 | 263.760,82 |
| 07/3/2007 | 1,6700 | 1,21% | 1,6600 | 1,6700 | 1,6600 | 130.855 | 217.590,18 |
| 06/3/2007 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 6.155 | 10.179,15 |
| 05/3/2007 | 1,6500 | -0,60% | 1,6500 | 1,6500 | 1,6400 | 67.266 | 111.043,06 |
| 02/3/2007 | 1,6600 | -0,60% | 1,6600 | 1,6600 | 1,6500 | 59.851 | 99.338,00 |
| 01/3/2007 | 1,6700 | 0,60% | 1,6500 | 1,6700 | 1,6500 | 22.178 | 36.945,37 |
| 28/2/2007 | 1,6600 | -0,60% | 1,6500 | 1,6600 | 1,6500 | 21.735 | 36.036,95 |
| 27/2/2007 | 1,6700 | -0,60% | 1,6700 | 1,6700 | 1,6700 | 29.377 | 48.995,00 |
| 26/2/2007 | 1,6800 | 0,60% | 1,6700 | 1,6800 | 1,6700 | 52.062 | 87.103,09 |
| 23/2/2007 | 1,6700 | 0,00% | 1,6800 | 1,6800 | 1,6400 | 53.331 | 89.014,88 |
| 22/2/2007 | 1,6700 | -0,60% | 1,6700 | 1,6700 | 1,6600 | 100.981 | 168.360,48 |
| 21/2/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 245.057 | 410.400,00 |
| 20/2/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 97.203 | 162.789,60 |
| 16/2/2007 | 1,6800 | 0,00% | 1,6400 | 1,6800 | 1,6400 | 67.313 | 112.713,92 |
| 15/2/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6700 | 100.370 | 168.086,00 |
| 14/2/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6700 | 96.648 | 161.854,70 |
| 13/2/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 40.280 | 67.459,20 |
| 12/2/2007 | 1,6800 | -1,18% | 1,6400 | 1,6800 | 1,6400 | 75.163 | 125.772,42 |
| 09/2/2007 | 1,7000 | 1,80% | 1,6800 | 1,7000 | 1,6800 | 339.153 | 573.509,76 |
| 08/2/2007 | 1,6700 | 1,83% | 1,7000 | 1,7000 | 1,6700 | 5.301.461 | 9.061.144,13 |
| 07/2/2007 | 1,6400 | -1,20% | 1,6400 | 1,6500 | 1,6400 | 39.293 | 64.673,03 |
| 06/2/2007 | 1,6600 | -0,60% | 1,6700 | 1,6800 | 1,6400 | 60.091 | 99.696,77 |
| 05/2/2007 | 1,6700 | 9,87% | 1,6700 | 1,6700 | 1,6400 | 229.807 | 382.438,45 |
| 02/2/2007 | 1,5200 | 0,00% | 1,5400 | 1,5400 | 1,5200 | 35.966 | 54.793,64 |
| 01/2/2007 | 1,5200 | 1,33% | 1,5000 | 1,5500 | 1,4900 | 81.669 | 123.681,08 |
| 31/1/2007 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,4900 | 32.400 | 48.684,99 |
| 30/1/2007 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4800 | 64.198 | 95.897,96 |
| 29/1/2007 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,4900 | 55.890 | 83.757,00 |
| 26/1/2007 | 1,5100 | -0,66% | 1,5000 | 1,5100 | 1,5000 | 26.640 | 40.335,30 |
| 25/1/2007 | 1,5200 | 0,66% | 1,5000 | 1,5400 | 1,5000 | 53.088 | 80.355,28 |
| 24/1/2007 | 1,5100 | -1,95% | 1,5000 | 1,5100 | 1,5000 | 19.954 | 30.025,34 |
| 23/1/2007 | 1,5400 | -1,28% | 1,5500 | 1,5500 | 1,5200 | 29.197 | 44.866,30 |
| 22/1/2007 | 1,5600 | 0,65% | 1,5600 | 1,5700 | 1,5500 | 50.027 | 78.081,46 |
| 19/1/2007 | 1,5500 | 1,97% | 1,5400 | 1,5800 | 1,5400 | 113.819 | 176.941,52 |
| 18/1/2007 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,5000 | 70.132 | 105.564,71 |
| 17/1/2007 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 43.083 | 64.721,38 |
| 16/1/2007 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 57.079 | 85.997,27 |
| 15/1/2007 | 1,5100 | 0,67% | 1,5000 | 1,5200 | 1,5000 | 52.782 | 79.902,12 |
| 12/1/2007 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 72.552 | 109.524,26 |
| 11/1/2007 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 113.639 | 170.118,91 |
| 10/1/2007 | 1,5000 | 0,67% | 1,4800 | 1,5000 | 1,4700 | 102.070 | 152.234,63 |
| 09/1/2007 | 1,4900 | 1,36% | 1,4700 | 1,5000 | 1,4700 | 34.449 | 51.252,58 |
| 08/1/2007 | 1,4700 | -0,68% | 1,4800 | 1,5000 | 1,4700 | 29.848 | 44.389,14 |
| 05/1/2007 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4500 | 20.978 | 30.736,94 |
| 04/1/2007 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 10.064 | 14.748,30 |
| 03/1/2007 | 1,4700 | 1,38% | 1,4600 | 1,4700 | 1,4600 | 5.856 | 8.562,16 |
| 02/1/2007 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 1.658 | 2.408,64 |
| 29/12/2006 | 1,4500 | 1,40% | 1,4500 | 1,4500 | 1,4300 | 9.872 | 14.274,84 |
| 28/12/2006 | 1,4300 | -2,05% | 1,4000 | 1,4500 | 1,4000 | 8.948 | 12.785,79 |
| 27/12/2006 | 1,4600 | -0,68% | 1,4700 | 1,4700 | 1,4600 | 2.005 | 2.936,00 |
| 22/12/2006 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4500 | 14.918 | 21.808,10 |
| 21/12/2006 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 19.479 | 28.545,30 |
| 20/12/2006 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 17.481 | 25.654,75 |
| 19/12/2006 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 41.752 | 61.238,41 |
| 18/12/2006 | 1,4700 | -2,00% | 1,5000 | 1,5000 | 1,4700 | 25.430 | 37.608,06 |
| 15/12/2006 | 1,5000 | 0,67% | 1,4700 | 1,5000 | 1,4700 | 66.365 | 99.347,37 |
| 14/12/2006 | 1,4900 | 4,20% | 1,5000 | 1,5100 | 1,4900 | 292.997 | 439.406,42 |
| 13/12/2006 | 1,4300 | 20,17% | 1,2300 | 1,4300 | 1,2300 | 19.730 | 27.722,68 |
| 12/12/2006 | 1,1900 | 0,00% | 1,2000 | 1,2100 | 1,1800 | 38.064 | 45.480,24 |
| 11/12/2006 | 1,1900 | 0,00% | 1,2000 | 1,2100 | 1,1800 | 32.107 | 38.392,33 |
| 08/12/2006 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1800 | 21.544 | 25.744,12 |
| 07/12/2006 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,1800 | 43.501 | 52.117,90 |
| 06/12/2006 | 1,1900 | -0,83% | 1,1700 | 1,2000 | 1,1700 | 13.007 | 15.488,05 |
| 05/12/2006 | 1,2000 | -0,83% | 1,2100 | 1,2200 | 1,2000 | 22.264 | 26.885,64 |
| 04/12/2006 | 1,2100 | 0,00% | 1,1900 | 1,2100 | 1,1900 | 5.971 | 7.139,90 |
| 01/12/2006 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,2100 | 22.580 | 27.350,88 |
| 30/11/2006 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 18.075 | 22.027,18 |
| 29/11/2006 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 8.152 | 9.955,75 |
| 28/11/2006 | 1,2200 | -1,61% | 1,2300 | 1,2300 | 1,2200 | 8.196 | 9.972,80 |
| 27/11/2006 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2400 | 27.976 | 34.954,17 |
| 24/11/2006 | 1,2500 | -1,57% | 1,2700 | 1,2700 | 1,2500 | 21.084 | 26.509,85 |
| 23/11/2006 | 1,2700 | 4,10% | 1,2300 | 1,2800 | 1,2300 | 85.658 | 107.107,54 |
| 22/11/2006 | 1,2200 | 2,52% | 1,1800 | 1,2200 | 1,1800 | 2.640.434 | 3.457.624,46 |
| 21/11/2006 | 1,1900 | 1,71% | 1,1900 | 1,2000 | 1,1900 | 28.282 | 33.758,56 |
| 20/11/2006 | 1,1700 | -3,31% | 1,1800 | 1,2100 | 1,1700 | 15.284 | 18.098,52 |
| 17/11/2006 | 1,2100 | 2,54% | 1,1800 | 1,2100 | 1,1800 | 27.657 | 32.970,33 |
| 16/11/2006 | 1,1800 | -2,48% | 1,2000 | 1,2000 | 1,1800 | 56.297 | 67.109,69 |
| 15/11/2006 | 1,2100 | 1,68% | 1,2000 | 1,2100 | 1,1900 | 39.117 | 46.943,25 |
| 14/11/2006 | 1,1900 | -1,65% | 1,1900 | 1,2000 | 1,1800 | 57.311 | 68.362,89 |
| 13/11/2006 | 1,2100 | 1,68% | 1,1900 | 1,2200 | 1,1800 | 52.942 | 62.883,30 |
| 10/11/2006 | 1,1900 | -0,83% | 1,2000 | 1,2100 | 1,1800 | 15.556 | 18.604,12 |
| 09/11/2006 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1800 | 37.119 | 44.347,94 |
| 08/11/2006 | 1,1900 | -1,65% | 1,0900 | 1,2100 | 1,0900 | 49.232 | 55.628,94 |
| 07/11/2006 | 1,2100 | 0,00% | 1,2100 | 1,2300 | 1,2100 | 15.216 | 18.429,14 |
| 06/11/2006 | 1,2100 | 4,31% | 1,2100 | 1,2300 | 1,2000 | 88.349 | 106.492,06 |
| 03/11/2006 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1300 | 23.372 | 26.693,38 |
| 02/11/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1500 | 18.056 | 20.786,00 |
| 01/11/2006 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1500 | 16.329 | 18.736,75 |
| 31/10/2006 | 1,1500 | -0,86% | 1,1400 | 1,1500 | 1,1400 | 2.428 | 2.770,85 |
| 30/10/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,5000 | 5,04 % | 0,1200 | 4.972 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| CENER | 11,7800 | 4,43 % | 0,5000 | 361.089 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.259 |
| ΦΟΥΝΤΛ | 0,8600 | 3,12 % | 0,0260 | 17.600 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 215.240 |
| ΙΑΤΡ | 2,2400 | 1,82 % | 0,0400 | 16.292 |
| ΠΑΙΡ | 1,1250 | 1,81 % | 0,0200 | 82 |
| ΤΡΕΣΤΑΤΕΣ | 1,7450 | 1,75 % | 0,0300 | 91.608 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 0,0070 | 29.645.043 |
| ΕΤΕ | 11,9500 | 0,84 % | 0,1000 | 22.898.810 |
| ΠΕΙΡ | 6,8640 | -0,38 % | -0,0260 | 18.227.242 |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 0,0190 | 17.895.257 |
| MTLN | 51,1500 | 0,89 % | 0,4500 | 11.086.279 |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 0,0600 | 9.783.061 |
| ΟΠΑΠ | 19,8000 | 1,64 % | 0,3200 | 8.178.365 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 6.780.451 |
| BOCHGR | 7,5000 | 0,27 % | 0,0200 | 6.518.131 |
| ΔΕΗ | 14,1300 | 0,93 % | 0,1300 | 5.619.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 29,65εκ. |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 5.549.150 | 17,90εκ. |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 18,23εκ. |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 3,16εκ. |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 22,90εκ. |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 9,78εκ. |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 6,52εκ. |
| ΙΝΛΟΤ | 1,2000 | -0,66 % | 599.705 | 720,8χιλ. |
| ΟΠΑΠ | 19,8000 | 1,64 % | 415.042 | 8,18εκ. |
| ΔΕΗ | 14,1300 | 0,93 % | 398.013 | 5,62εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΙΦ | 4,9600 | 0,20 % | 291.273 | 1,57 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 0,77 % |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 0,76 % |
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 0,38 % |
| ΕΧΑΕ | 6,8400 | -0,87 % | 187.982 | 0,31 % |
| ΚΥΡΙΟ | 2,1900 | -1,35 % | 21.209 | 0,28 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 0,22 % |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 0,21 % |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 0,21 % |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 0,20 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9600 | -5,88 % | 17 | 22,55 % |
| ΔΑΙΟΣ | 7,6000 | -7,88 % | 2.070 | 10,30 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,82 % |
| ΝΑΥΠ | 1,1800 | -1,26 % | 18.820 | 8,37 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 7,02 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,79 % |
| ΑΤΕΚ | 1,8100 | -4,74 % | 4.566 | 6,32 % |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 5,45 % |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | 34.135 | 5,35 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|