| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 8.765 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.406 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | -0,0060 | 11.340 |
Συνεχης ενημερωση
ΙΧΘΟΤΡΟΦΕΙΑ ΣΕΛΟΝΤΑ Α.Ε.Γ.Ε. (ΣΕΛΟ)
0,1000 €
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 |
|---|---|---|---|---|---|---|---|
| 31/7/2009 | 1,3300 | 0,00% | 1,3700 | 1,3800 | 1,3300 | 12.667 | ,00 |
| 30/7/2009 | 1,3300 | 3,10% | 1,3300 | 1,3500 | 1,3300 | 9.215 | ,00 |
| 29/7/2009 | 1,2900 | -0,77% | 1,3000 | 1,3200 | 1,2700 | 4.309 | ,00 |
| 28/7/2009 | 1,3000 | -2,26% | 1,3500 | 1,3500 | 1,3000 | 15.215 | ,00 |
| 27/7/2009 | 1,3300 | -1,48% | 1,4000 | 1,4000 | 1,3300 | 11.250 | ,00 |
| 24/7/2009 | 1,3500 | 3,85% | 1,3300 | 1,3700 | 1,3300 | 18.958 | ,00 |
| 23/7/2009 | 1,3000 | -3,70% | 1,3300 | 1,3700 | 1,2900 | 23.538 | ,00 |
| 22/7/2009 | 1,3500 | 0,00% | 1,3200 | 1,3700 | 1,3000 | 11.125 | ,00 |
| 21/7/2009 | 1,3500 | 1,50% | 1,3200 | 1,3700 | 1,3200 | 13.547 | ,00 |
| 20/7/2009 | 1,3300 | 4,72% | 1,2700 | 1,3500 | 1,2700 | 25.200 | ,00 |
| 17/7/2009 | 1,2700 | 2,42% | 1,2500 | 1,3000 | 1,2400 | 26.410 | ,00 |
| 16/7/2009 | 1,2400 | 3,33% | 1,2400 | 1,2500 | 1,1900 | 14.096 | ,00 |
| 15/7/2009 | 1,2000 | 0,00% | 1,2200 | 1,2500 | 1,1900 | 22.803 | ,00 |
| 14/7/2009 | 1,2000 | 3,45% | 1,2200 | 1,2200 | 1,1900 | 17.489 | ,00 |
| 13/7/2009 | 1,1600 | -0,85% | 1,1100 | 1,1700 | 1,1100 | 20.217 | ,00 |
| 10/7/2009 | 1,1700 | -4,10% | 1,2500 | 1,2500 | 1,1600 | 10.567 | ,00 |
| 09/7/2009 | 1,2200 | 1,67% | 1,1900 | 1,2200 | 1,1900 | 6.319 | ,00 |
| 08/7/2009 | 1,2000 | -3,23% | 1,2500 | 1,2500 | 1,1900 | 10.706 | ,00 |
| 07/7/2009 | 1,2400 | -3,88% | 1,2700 | 1,2900 | 1,2400 | 9.676 | ,00 |
| 06/7/2009 | 1,2900 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 10.185 | ,00 |
| 03/7/2009 | 1,2900 | -0,77% | 1,3000 | 1,3200 | 1,2900 | 3.713 | ,00 |
| 02/7/2009 | 1,3000 | -1,52% | 1,2900 | 1,3500 | 1,2900 | 20.129 | ,00 |
| 01/7/2009 | 1,3200 | 0,00% | 1,3000 | 1,3300 | 1,2900 | 4.076 | ,00 |
| 30/6/2009 | 1,3200 | -0,75% | 1,3000 | 1,3500 | 1,3000 | 16.074 | ,00 |
| 29/6/2009 | 1,3300 | 2,31% | 1,3000 | 1,3800 | 1,3000 | 29.237 | ,00 |
| 26/6/2009 | 1,3000 | 0,78% | 1,3300 | 1,3300 | 1,3000 | 2.804 | ,00 |
| 25/6/2009 | 1,2900 | -0,77% | 1,3000 | 1,3300 | 1,2700 | 21.015 | ,00 |
| 24/6/2009 | 1,3000 | 0,00% | 1,3200 | 1,3700 | 1,3000 | 19.300 | ,00 |
| 23/6/2009 | 1,3000 | 0,00% | 1,3200 | 1,3300 | 1,2500 | 52.408 | ,00 |
| 22/6/2009 | 1,3000 | -5,80% | 1,3500 | 1,4000 | 1,2900 | 33.469 | ,00 |
| 19/6/2009 | 1,3800 | 4,55% | 1,3300 | 1,4000 | 1,3200 | 61.752 | ,00 |
| 18/6/2009 | 1,3200 | 1,54% | 1,3200 | 1,3500 | 1,2700 | 72.596 | ,00 |
| 17/6/2009 | 1,3000 | -8,45% | 1,4300 | 1,4300 | 1,2900 | 33.583 | ,00 |
| 16/6/2009 | 1,4200 | -5,33% | 1,4500 | 1,4600 | 1,3800 | 34.333 | ,00 |
| 15/6/2009 | 1,5000 | -0,66% | 1,5000 | 1,5300 | 1,4300 | 28.766 | ,00 |
| 12/6/2009 | 1,5100 | 2,03% | 1,5100 | 1,5500 | 1,4800 | 13.162 | ,00 |
| 11/6/2009 | 1,4800 | -1,99% | 1,5000 | 1,5300 | 1,4600 | 17.974 | ,00 |
| 10/6/2009 | 1,5100 | 4,14% | 1,4800 | 1,5100 | 1,4800 | 27.466 | ,00 |
| 09/6/2009 | 1,4500 | -5,23% | 1,5300 | 1,5300 | 1,4000 | 71.483 | ,00 |
| 05/6/2009 | 1,5300 | 0,00% | 1,5100 | 1,5600 | 1,4200 | 33.426 | ,00 |
| 04/6/2009 | 1,5300 | -6,13% | 1,6100 | 1,6600 | 1,5000 | 83.522 | ,00 |
| 03/6/2009 | 1,6300 | 3,16% | 1,5800 | 1,6600 | 1,5000 | 100.694 | ,00 |
| 02/6/2009 | 1,5800 | -0,63% | 1,5900 | 1,6300 | 1,5500 | 75.980 | ,00 |
| 01/6/2009 | 1,5900 | 3,92% | 1,5900 | 1,6100 | 1,5100 | 90.772 | ,00 |
| 29/5/2009 | 1,5300 | 2,00% | 1,5500 | 1,5800 | 1,5000 | 87.748 | ,00 |
| 28/5/2009 | 1,5000 | 12,78% | 1,3300 | 1,5300 | 1,3300 | 104.630 | ,00 |
| 27/5/2009 | 1,3300 | -1,48% | 1,4000 | 1,4200 | 1,3200 | 33.802 | ,00 |
| 26/5/2009 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3300 | 13.555 | ,00 |
| 25/5/2009 | 1,4000 | 1,45% | 1,3800 | 1,4300 | 1,3800 | 25.803 | ,00 |
| 22/5/2009 | 1,3800 | 2,22% | 1,3700 | 1,4300 | 1,3700 | 42.481 | ,00 |
| 21/5/2009 | 1,3500 | 4,65% | 1,3000 | 1,4000 | 1,3000 | 71.684 | ,00 |
| 20/5/2009 | 1,2900 | 3,20% | 1,2500 | 1,3000 | 1,2500 | 31.807 | ,00 |
| 19/5/2009 | 1,2500 | 2,46% | 1,2700 | 1,3000 | 1,2200 | 43.937 | ,00 |
| 18/5/2009 | 1,2200 | 0,00% | 1,1900 | 1,2400 | 1,1900 | 14.944 | ,00 |
| 15/5/2009 | 1,2200 | 2,52% | 1,2400 | 1,2400 | 1,2000 | 22.166 | ,00 |
| 14/5/2009 | 1,1900 | -0,83% | 1,1700 | 1,3000 | 1,1200 | 40.034 | ,00 |
| 13/5/2009 | 1,2000 | -7,69% | 1,3000 | 1,3800 | 1,1700 | 134.029 | ,00 |
| 12/5/2009 | 1,3000 | 9,24% | 1,2000 | 1,3000 | 1,1900 | 147.430 | ,00 |
| 11/5/2009 | 1,1900 | 4,39% | 1,1400 | 1,2200 | 1,1400 | 51.625 | ,00 |
| 08/5/2009 | 1,1400 | 0,00% | 1,1400 | 1,1700 | 1,1100 | 25.723 | ,00 |
| 07/5/2009 | 1,1400 | -4,20% | 1,1900 | 1,2400 | 1,1100 | 45.759 | ,00 |
| 06/5/2009 | 1,1900 | -0,83% | 1,2000 | 1,2700 | 1,1600 | 56.544 | ,00 |
| 05/5/2009 | 1,2000 | 5,26% | 1,1700 | 1,2400 | 1,1700 | 89.102 | ,00 |
| 04/5/2009 | 1,1400 | -2,56% | 1,1900 | 1,1900 | 1,1200 | 46.290 | ,00 |
| 30/4/2009 | 1,1700 | -2,50% | 1,2200 | 1,2700 | 1,1400 | 67.710 | ,00 |
| 29/4/2009 | 1,2000 | 3,45% | 1,2700 | 1,2700 | 1,1700 | 99.296 | ,00 |
| 28/4/2009 | 1,1600 | -0,85% | 1,2500 | 1,2700 | 1,1200 | 226.354 | ,00 |
| 27/4/2009 | 1,1700 | 12,50% | 1,0400 | 1,2200 | 1,0400 | 129.615 | ,00 |
| 24/4/2009 | 1,0400 | 4,84% | 1,0100 | 1,0900 | 1,0100 | 95.557 | ,00 |
| 23/4/2009 | 0,9920 | 15,08% | 0,8620 | 1,0200 | 0,8620 | 69.800 | ,00 |
| 22/4/2009 | 0,8620 | 0,00% | 0,8950 | 0,9110 | 0,8620 | 21.165 | ,00 |
| 21/4/2009 | 0,8620 | -8,69% | 0,9110 | 0,9270 | 0,8620 | 31.189 | ,00 |
| 16/4/2009 | 0,9440 | 7,52% | 0,8950 | 0,9600 | 0,8950 | 52.400 | ,00 |
| 15/4/2009 | 0,8780 | 1,86% | 0,8460 | 0,8950 | 0,8460 | 30.841 | ,00 |
| 14/4/2009 | 0,8620 | 6,03% | 0,8460 | 0,8950 | 0,8300 | 70.006 | ,00 |
| 09/4/2009 | 0,8130 | 6,27% | 0,8130 | 0,8130 | 0,7810 | 89.881 | ,00 |
| 08/4/2009 | 0,7650 | 2,27% | 0,7480 | 0,7650 | 0,7480 | 18.970 | ,00 |
| 07/4/2009 | 0,7480 | -2,22% | 0,7650 | 0,7810 | 0,7480 | 8.357 | ,00 |
| 06/4/2009 | 0,7650 | -4,02% | 0,8130 | 0,8130 | 0,7650 | 12.841 | ,00 |
| 03/4/2009 | 0,7970 | -1,97% | 0,7810 | 0,8300 | 0,7810 | 24.177 | ,00 |
| 02/4/2009 | 0,8130 | 2,01% | 0,7970 | 0,8300 | 0,7810 | 25.505 | ,00 |
| 01/4/2009 | 0,7970 | 4,18% | 0,7650 | 0,8130 | 0,7650 | 18.987 | ,00 |
| 31/3/2009 | 0,7650 | -2,05% | 0,7650 | 0,7970 | 0,7480 | 35.452 | ,00 |
| 30/3/2009 | 0,7810 | -3,94% | 0,7970 | 0,8130 | 0,7810 | 9.644 | ,00 |
| 27/3/2009 | 0,8130 | -2,05% | 0,8130 | 0,8620 | 0,7970 | 29.293 | ,00 |
| 26/3/2009 | 0,8300 | 0,00% | 0,7970 | 0,8460 | 0,7810 | 12.671 | ,00 |
| 24/3/2009 | 0,8300 | 4,14% | 0,8130 | 0,8460 | 0,8130 | 24.852 | ,00 |
| 23/3/2009 | 0,7970 | 2,05% | 0,7970 | 0,8130 | 0,7810 | 13.494 | ,00 |
| 20/3/2009 | 0,7810 | 2,09% | 0,7810 | 0,8130 | 0,7480 | 19.749 | ,00 |
| 19/3/2009 | 0,7650 | 0,00% | 0,7650 | 0,7810 | 0,7650 | 11.452 | ,00 |
| 18/3/2009 | 0,7650 | 0,00% | 0,7650 | 0,7650 | 0,7480 | 16.730 | ,00 |
| 17/3/2009 | 0,7650 | -4,02% | 0,7650 | 0,8300 | 0,7650 | 13.223 | ,00 |
| 16/3/2009 | 0,7970 | 8,88% | 0,7320 | 0,7970 | 0,7320 | 69.784 | ,00 |
| 13/3/2009 | 0,7320 | 2,23% | 0,7320 | 0,7650 | 0,7320 | 48.763 | ,00 |
| 12/3/2009 | 0,7160 | 0,00% | 0,7160 | 0,7320 | 0,7160 | 3.077 | ,00 |
| 11/3/2009 | 0,7160 | 2,29% | 0,7160 | 0,7480 | 0,7000 | 30.094 | ,00 |
| 10/3/2009 | 0,7000 | 2,49% | 0,7000 | 0,7160 | 0,7000 | 44.992 | ,00 |
| 09/3/2009 | 0,6830 | 0,00% | 0,7000 | 0,7000 | 0,6830 | 32.079 | ,00 |
| 06/3/2009 | 0,6830 | -2,43% | 0,6830 | 0,7000 | 0,6830 | 35.198 | ,00 |
| 05/3/2009 | 0,7000 | -2,23% | 0,7160 | 0,7160 | 0,7000 | 16.738 | ,00 |
| 04/3/2009 | 0,7160 | 0,00% | 0,7160 | 0,7320 | 0,7000 | 17.372 | ,00 |
| 03/3/2009 | 0,7160 | -2,19% | 0,6670 | 0,7160 | 0,6670 | 33.063 | ,00 |
| 27/2/2009 | 0,7320 | -4,31% | 0,7480 | 0,7480 | 0,7160 | 43.077 | ,00 |
| 26/2/2009 | 0,7650 | -4,02% | 0,7970 | 0,7970 | 0,7320 | 68.687 | ,00 |
| 25/2/2009 | 0,7970 | -1,97% | 0,8460 | 0,8460 | 0,7810 | 36.447 | ,00 |
| 24/2/2009 | 0,8130 | -2,05% | 0,8130 | 0,8300 | 0,8130 | 16.147 | ,00 |
| 23/2/2009 | 0,8300 | 0,00% | 0,8460 | 0,8460 | 0,8130 | 18.768 | ,00 |
| 20/2/2009 | 0,8300 | -5,47% | 0,8620 | 0,8620 | 0,8130 | 49.643 | ,00 |
| 19/2/2009 | 0,8780 | 0,00% | 0,8950 | 0,8950 | 0,8460 | 52.504 | ,00 |
| 18/2/2009 | 0,8780 | -1,90% | 0,8950 | 0,8950 | 0,8460 | 41.203 | ,00 |
| 17/2/2009 | 0,8950 | -3,45% | 0,9110 | 0,9270 | 0,8780 | 30.059 | ,00 |
| 16/2/2009 | 0,9270 | -1,80% | 0,9600 | 0,9920 | 0,9110 | 38.199 | ,00 |
| 13/2/2009 | 0,9440 | 1,83% | 0,9440 | 0,9920 | 0,9110 | 204.199 | ,00 |
| 12/2/2009 | 0,9270 | 0,00% | 0,9270 | 0,9600 | 0,9110 | 20.762 | ,00 |
| 11/2/2009 | 0,9270 | -1,80% | 0,9270 | 0,9600 | 0,9110 | 10.319 | ,00 |
| 10/2/2009 | 0,9440 | -1,67% | 0,9600 | 0,9760 | 0,9440 | 14.664 | ,00 |
| 09/2/2009 | 0,9600 | 1,69% | 0,9440 | 0,9760 | 0,9270 | 67.575 | ,00 |
| 06/2/2009 | 0,9440 | 1,83% | 0,9600 | 0,9600 | 0,9110 | 15.322 | ,00 |
| 05/2/2009 | 0,9270 | 0,00% | 0,9440 | 0,9600 | 0,9270 | 2.422 | ,00 |
| 04/2/2009 | 0,9270 | -1,80% | 0,9440 | 0,9600 | 0,9110 | 16.582 | ,00 |
| 03/2/2009 | 0,9440 | 1,83% | 0,9270 | 0,9440 | 0,9110 | 1.708 | ,00 |
| 02/2/2009 | 0,9270 | -1,80% | 0,9440 | 0,9440 | 0,9110 | 4.524 | ,00 |
| 30/1/2009 | 0,9440 | 1,83% | 0,9440 | 0,9440 | 0,9270 | 6.221 | ,00 |
| 29/1/2009 | 0,9270 | -1,80% | 0,9600 | 0,9600 | 0,9270 | 2.177 | ,00 |
| 28/1/2009 | 0,9440 | 1,83% | 0,9440 | 0,9760 | 0,9270 | 35.100 | ,00 |
| 27/1/2009 | 0,9270 | 0,00% | 0,9600 | 0,9600 | 0,8950 | 9.267 | ,00 |
| 26/1/2009 | 0,9270 | 0,00% | 0,9270 | 0,9760 | 0,9270 | 6.688 | ,00 |
| 23/1/2009 | 0,9270 | -3,44% | 0,9270 | 0,9440 | 0,9110 | 4.211 | ,00 |
| 22/1/2009 | 0,9600 | -1,64% | 1,0400 | 1,0400 | 0,9600 | 11.342 | ,00 |
| 21/1/2009 | 0,9760 | -3,37% | 0,9920 | 0,9920 | 0,9600 | 11.528 | ,00 |
| 20/1/2009 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 0,9920 | 7.168 | ,00 |
| 19/1/2009 | 1,0100 | -2,88% | 1,0600 | 1,0700 | 1,0100 | 21.337 | ,00 |
| 16/1/2009 | 1,0400 | 0,00% | 1,0700 | 1,1200 | 1,0200 | 18.963 | ,00 |
| 15/1/2009 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0100 | 16.530 | ,00 |
| 14/1/2009 | 1,0400 | -8,77% | 1,1400 | 1,1900 | 1,0200 | 65.642 | ,00 |
| 13/1/2009 | 1,1400 | 0,00% | 1,1100 | 1,2200 | 1,0900 | 123.324 | ,00 |
| 12/1/2009 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 11.753 | ,00 |
| 09/1/2009 | 1,1400 | 0,00% | 1,1100 | 1,1700 | 1,1100 | 20.996 | ,00 |
| 08/1/2009 | 1,1400 | 0,00% | 1,1100 | 1,1600 | 1,0900 | 23.269 | ,00 |
| 07/1/2009 | 1,1400 | 2,70% | 1,1200 | 1,1600 | 1,1200 | 20.145 | ,00 |
| 05/1/2009 | 1,1100 | 1,83% | 1,1200 | 1,1900 | 1,0900 | 45.094 | ,00 |
| 02/1/2009 | 1,0900 | 2,83% | 1,0700 | 1,1400 | 1,0400 | 51.114 | ,00 |
| 31/12/2008 | 1,0600 | 1,92% | 1,0700 | 1,0700 | 0,9920 | 5.975 | ,00 |
| 30/12/2008 | 1,0400 | 0,00% | 1,0600 | 1,0900 | 1,0400 | 11.465 | ,00 |
| 29/12/2008 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 7.166 | ,00 |
| 24/12/2008 | 1,0400 | 2,97% | 1,0100 | 1,0900 | 0,9760 | 6.359 | ,00 |
| 23/12/2008 | 1,0100 | -0,98% | 0,9920 | 1,0200 | 0,9920 | 1.083 | ,00 |
| 22/12/2008 | 1,0200 | 2,82% | 0,9920 | 1,0400 | 0,9760 | 5.864 | ,00 |
| 19/12/2008 | 0,9920 | 5,08% | 0,9440 | 0,9920 | 0,9270 | 16.598 | ,00 |
| 18/12/2008 | 0,9440 | -1,67% | 0,9600 | 0,9760 | 0,9270 | 15.807 | ,00 |
| 17/12/2008 | 0,9600 | -1,64% | 0,9920 | 1,0100 | 0,9600 | 13.589 | ,00 |
| 16/12/2008 | 0,9760 | -3,37% | 0,9760 | 1,0400 | 0,9440 | 23.624 | ,00 |
| 15/12/2008 | 1,0100 | 0,00% | 1,0200 | 1,0600 | 0,9920 | 4.550 | ,00 |
| 12/12/2008 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 0,9760 | 7.662 | ,00 |
| 11/12/2008 | 1,0200 | 2,82% | 0,9920 | 1,0600 | 0,9270 | 40.789 | ,00 |
| 10/12/2008 | 0,9920 | -2,75% | 0,9920 | 1,0100 | 0,9760 | 10.402 | ,00 |
| 09/12/2008 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 0,9920 | 6.211 | ,00 |
| 08/12/2008 | 1,0200 | -1,92% | 1,0700 | 1,0900 | 1,0200 | 13.924 | ,00 |
| 05/12/2008 | 1,0400 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 8.022 | ,00 |
| 04/12/2008 | 1,0400 | -2,80% | 1,0700 | 1,1100 | 1,0400 | 55.598 | ,00 |
| 03/12/2008 | 1,0700 | 0,94% | 1,1100 | 1,1100 | 1,0600 | 12.129 | ,00 |
| 02/12/2008 | 1,0600 | 0,00% | 1,0200 | 1,0900 | 0,9600 | 92.811 | ,00 |
| 01/12/2008 | 1,0600 | -5,36% | 1,1400 | 1,1400 | 1,0400 | 13.641 | ,00 |
| 28/11/2008 | 1,1200 | -4,27% | 1,1700 | 1,1700 | 1,1200 | 4.256 | ,00 |
| 27/11/2008 | 1,1700 | 0,86% | 1,1600 | 1,1900 | 1,1600 | 27.595 | ,00 |
| 26/11/2008 | 1,1600 | -3,33% | 1,2000 | 1,2000 | 1,1400 | 20.511 | ,00 |
| 25/11/2008 | 1,2000 | 3,45% | 1,2500 | 1,2700 | 1,2000 | 22.880 | ,00 |
| 24/11/2008 | 1,1600 | 3,57% | 1,1400 | 1,1700 | 1,1200 | 28.389 | ,00 |
| 21/11/2008 | 1,1200 | 2,75% | 1,1200 | 1,1600 | 1,1100 | 24.054 | ,00 |
| 20/11/2008 | 1,0900 | -2,68% | 1,0100 | 1,1100 | 1,0100 | 21.270 | ,00 |
| 19/11/2008 | 1,1200 | -3,45% | 1,1400 | 1,2200 | 1,1100 | 19.753 | ,00 |
| 18/11/2008 | 1,1600 | 4,50% | 1,0700 | 1,1900 | 1,0400 | 39.987 | ,00 |
| 17/11/2008 | 1,1100 | -6,72% | 1,1400 | 1,1600 | 1,0700 | 27.005 | ,00 |
| 14/11/2008 | 1,1900 | -0,83% | 1,2900 | 1,2900 | 1,1700 | 35.341 | ,00 |
| 13/11/2008 | 1,2000 | -1,64% | 1,1700 | 1,2200 | 1,1600 | 25.901 | ,00 |
| 12/11/2008 | 1,2200 | -2,40% | 1,2500 | 1,3200 | 1,1900 | 70.664 | ,00 |
| 11/11/2008 | 1,2500 | -8,76% | 1,3700 | 1,3700 | 1,2400 | 38.624 | ,00 |
| 10/11/2008 | 1,3700 | 3,01% | 1,3800 | 1,4500 | 1,3300 | 84.527 | ,00 |
| 07/11/2008 | 1,3300 | 7,26% | 1,2400 | 1,3300 | 1,2400 | 71.204 | ,00 |
| 06/11/2008 | 1,2400 | -13,29% | 1,3800 | 1,3800 | 1,1900 | 128.482 | ,00 |
| 05/11/2008 | 1,4300 | 4,38% | 1,4200 | 1,5000 | 1,3300 | 85.780 | ,00 |
| 04/11/2008 | 1,3700 | 15,13% | 1,2500 | 1,4000 | 1,2500 | 87.568 | ,00 |
| 03/11/2008 | 1,1900 | 19,96% | 1,0600 | 1,2000 | 1,0600 | 133.332 | ,00 |
| 31/10/2008 | 0,9920 | 5,08% | 0,9440 | 1,0100 | 0,9440 | 53.064 | ,00 |
| 30/10/2008 | 0,9440 | -3,28% | 0,9760 | 1,0200 | 0,9440 | 53.307 | ,00 |
| 29/10/2008 | 0,9760 | 13,23% | 1,0200 | 1,0400 | 0,8780 | 271.244 | ,00 |
| 27/10/2008 | 0,8620 | -1,82% | 0,8300 | 0,8950 | 0,8130 | 77.810 | ,00 |
| 24/10/2008 | 0,8780 | -19,45% | 0,8620 | 0,9760 | 0,8620 | 92.764 | ,00 |
| 23/10/2008 | 1,0900 | -1,80% | 1,1700 | 1,1700 | 1,0400 | 27.213 | ,00 |
| 22/10/2008 | 1,1100 | 1,83% | 1,0900 | 1,1600 | 1,0600 | 47.584 | ,00 |
| 21/10/2008 | 1,0900 | 2,83% | 1,2000 | 1,2000 | 1,0600 | 41.040 | ,00 |
| 20/10/2008 | 1,0600 | -17,83% | 1,3200 | 1,3300 | 1,0600 | 73.864 | ,00 |
| 17/10/2008 | 1,2900 | -2,27% | 1,4300 | 1,4300 | 1,2900 | 62.758 | ,00 |
| 16/10/2008 | 1,3200 | -4,35% | 1,2500 | 1,3300 | 1,2400 | 42.040 | ,00 |
| 15/10/2008 | 1,3800 | -8,00% | 1,4000 | 1,4600 | 1,3200 | 41.888 | ,00 |
| 14/10/2008 | 1,5000 | 15,38% | 1,5300 | 1,5900 | 1,4500 | 91.693 | ,00 |
| 13/10/2008 | 1,3000 | 14,04% | 1,1400 | 1,3800 | 1,1400 | 38.268 | ,00 |
| 10/10/2008 | 1,1400 | -4,20% | 0,9760 | 1,1400 | 0,9760 | 47.396 | ,00 |
| 09/10/2008 | 1,1900 | 4,39% | 1,1400 | 1,2000 | 1,1400 | 34.968 | ,00 |
| 08/10/2008 | 1,1400 | -4,20% | 1,1900 | 1,1900 | 1,0600 | 56.260 | ,00 |
| 07/10/2008 | 1,1900 | 1,71% | 1,2000 | 1,2200 | 1,0900 | 59.682 | ,00 |
| 06/10/2008 | 1,1700 | -15,22% | 1,3800 | 1,3800 | 1,1700 | 53.217 | ,00 |
| 03/10/2008 | 1,3800 | -4,83% | 1,4000 | 1,4200 | 1,3500 | 42.601 | ,00 |
| 02/10/2008 | 1,4500 | 1,40% | 1,4600 | 1,4600 | 1,4300 | 42.704 | ,00 |
| 01/10/2008 | 1,4300 | -2,05% | 1,4600 | 1,5600 | 1,4300 | 48.641 | ,00 |
| 30/9/2008 | 1,4600 | -1,35% | 1,3200 | 1,4800 | 1,3200 | 62.455 | ,00 |
| 29/9/2008 | 1,4800 | -13,95% | 1,6600 | 1,6600 | 1,4000 | 51.392 | ,00 |
| 26/9/2008 | 1,7200 | 6,83% | 1,6300 | 1,8100 | 1,6300 | 143.537 | ,00 |
| 25/9/2008 | 1,6100 | 1,26% | 1,5900 | 1,6300 | 1,5800 | 34.156 | ,00 |
| 24/9/2008 | 1,5900 | -1,24% | 1,5900 | 1,6100 | 1,5600 | 60.526 | ,00 |
| 23/9/2008 | 1,6100 | -4,73% | 1,6800 | 1,6800 | 1,5900 | 78.627 | ,00 |
| 22/9/2008 | 1,6900 | 0,60% | 1,6900 | 1,7200 | 1,6300 | 86.991 | ,00 |
| 19/9/2008 | 1,6800 | 7,69% | 1,6600 | 1,7100 | 1,6100 | 63.740 | ,00 |
| 18/9/2008 | 1,5600 | -4,29% | 1,5500 | 1,5900 | 1,4600 | 109.498 | ,00 |
| 17/9/2008 | 1,6300 | -6,32% | 1,7700 | 1,7900 | 1,6300 | 80.401 | ,00 |
| 16/9/2008 | 1,7400 | -5,43% | 1,8400 | 1,8700 | 1,7200 | 57.646 | ,00 |
| 15/9/2008 | 1,8400 | -11,54% | 1,9000 | 1,9500 | 1,7900 | 49.207 | ,00 |
| 12/9/2008 | 2,0800 | -1,42% | 2,1100 | 2,1500 | 2,0000 | 28.296 | ,00 |
| 11/9/2008 | 2,1100 | -1,86% | 2,1800 | 2,1800 | 2,0800 | 15.034 | ,00 |
| 10/9/2008 | 2,1500 | -5,70% | 2,2400 | 2,2400 | 2,1100 | 40.628 | ,00 |
| 09/9/2008 | 2,2800 | -3,39% | 2,3600 | 2,3600 | 2,2300 | 23.102 | ,00 |
| 08/9/2008 | 2,3600 | -1,26% | 2,4400 | 2,4700 | 2,3300 | 22.886 | ,00 |
| 05/9/2008 | 2,3900 | -4,02% | 2,4700 | 2,4700 | 2,3100 | 9.149 | ,00 |
| 04/9/2008 | 2,4900 | -2,35% | 2,4700 | 2,5200 | 2,4200 | 7.865 | ,00 |
| 03/9/2008 | 2,5500 | -1,92% | 2,6000 | 2,6000 | 2,5200 | 4.014 | ,00 |
| 02/9/2008 | 2,6000 | -1,89% | 2,5900 | 2,6400 | 2,5700 | 7.008 | ,00 |
| 01/9/2008 | 2,6500 | -0,75% | 2,5900 | 2,6500 | 2,5700 | 1.475 | ,00 |
| 29/8/2008 | 2,6700 | 1,91% | 2,5700 | 2,6700 | 2,5500 | 4.275 | ,00 |
| 28/8/2008 | 2,6200 | 0,00% | 2,6500 | 2,6700 | 2,5400 | 6.163 | ,00 |
| 27/8/2008 | 2,6200 | -2,24% | 2,6200 | 2,6700 | 2,6000 | 5.769 | ,00 |
| 26/8/2008 | 2,6800 | -1,83% | 2,6000 | 2,6800 | 2,6000 | 6.006 | ,00 |
| 25/8/2008 | 2,7300 | -1,44% | 2,7300 | 2,7500 | 2,6500 | 8.975 | ,00 |
| 22/8/2008 | 2,7700 | 1,47% | 2,7000 | 2,7700 | 2,7000 | 9.722 | ,00 |
| 21/8/2008 | 2,7300 | -2,50% | 2,8100 | 2,8100 | 2,6800 | 18.079 | ,00 |
| 20/8/2008 | 2,8000 | 1,08% | 2,7700 | 2,8300 | 2,7700 | 21.761 | ,00 |
| 19/8/2008 | 2,7700 | 4,92% | 2,5500 | 2,7700 | 2,5500 | 28.892 | ,00 |
| 18/8/2008 | 2,6400 | 9,54% | 2,3900 | 2,6700 | 2,3900 | 36.892 | ,00 |
| 14/8/2008 | 2,4100 | 6,64% | 2,2100 | 2,4100 | 2,2000 | 25.991 | ,00 |
| 13/8/2008 | 2,2600 | -2,16% | 2,2800 | 2,2800 | 2,2300 | 25.346 | ,00 |
| 12/8/2008 | 2,3100 | -4,15% | 2,3900 | 2,3900 | 2,2800 | 21.119 | ,00 |
| 11/8/2008 | 2,4100 | -0,41% | 2,4200 | 2,4600 | 2,3800 | 9.982 | ,00 |
| 08/8/2008 | 2,4200 | -1,63% | 2,4200 | 2,4400 | 2,3900 | 17.391 | ,00 |
| 07/8/2008 | 2,4600 | -0,40% | 2,4700 | 2,4700 | 2,4200 | 4.945 | ,00 |
| 06/8/2008 | 2,4700 | 0,00% | 2,4900 | 2,5400 | 2,4400 | 13.811 | ,00 |
| 05/8/2008 | 2,4700 | 0,00% | 2,4600 | 2,4700 | 2,3800 | 55.916 | ,00 |
| 04/8/2008 | 2,4700 | -2,76% | 2,4700 | 2,5100 | 2,4400 | 20.929 | ,00 |
| 01/8/2008 | 2,5400 | -0,39% | 2,5200 | 2,5400 | 2,4900 | 8.459 | ,00 |
| 31/7/2008 | 2,5500 | -1,54% | 2,5700 | 2,5700 | 2,5100 | 9.199 | ,00 |
| 30/7/2008 | 2,5900 | 1,57% | 2,6200 | 2,6200 | 2,5400 | 10.300 | ,00 |
| 29/7/2008 | 2,5500 | -1,54% | 2,5500 | 2,5500 | 2,5200 | 519.630 | ,00 |
| 28/7/2008 | 2,5900 | -1,15% | 2,6000 | 2,6400 | 2,5500 | 12.055 | ,00 |
| 25/7/2008 | 2,6200 | -4,03% | 2,6500 | 2,6500 | 2,5900 | 21.861 | ,00 |
| 24/7/2008 | 2,7300 | -0,73% | 2,7300 | 2,7300 | 2,6700 | 24.774 | ,00 |
| 23/7/2008 | 2,7500 | -0,72% | 2,7800 | 2,8600 | 2,7200 | 45.530 | ,00 |
| 22/7/2008 | 2,7700 | 0,73% | 2,6800 | 2,7700 | 2,6700 | 15.804 | ,00 |
| 21/7/2008 | 2,7500 | 2,61% | 2,7200 | 2,7500 | 2,7000 | 15.368 | ,00 |
| 18/7/2008 | 2,6800 | 2,29% | 2,6500 | 2,6800 | 2,5900 | 23.975 | ,00 |
| 17/7/2008 | 2,6200 | 3,97% | 2,5900 | 2,6500 | 2,5700 | 26.030 | ,00 |
| 16/7/2008 | 2,5200 | -2,70% | 2,5900 | 2,6000 | 2,5100 | 32.680 | ,00 |
| 15/7/2008 | 2,5900 | -2,26% | 2,6400 | 2,6500 | 2,5900 | 39.146 | ,00 |
| 14/7/2008 | 2,6500 | -0,75% | 2,6700 | 2,6800 | 2,6400 | 25.237 | ,00 |
| 11/7/2008 | 2,6700 | 0,00% | 2,6700 | 2,6800 | 2,6200 | 16.581 | ,00 |
| 10/7/2008 | 2,6700 | -1,84% | 2,6200 | 2,7000 | 2,6200 | 33.613 | ,00 |
| 09/7/2008 | 2,7200 | 3,03% | 2,6800 | 2,7500 | 2,6500 | 162.197 | ,00 |
| 08/7/2008 | 2,6400 | -1,49% | 2,6800 | 2,6800 | 2,5900 | 31.534 | ,00 |
| 07/7/2008 | 2,6800 | 2,29% | 2,6500 | 2,6800 | 2,6400 | 11.341 | ,00 |
| 04/7/2008 | 2,6200 | -1,87% | 2,6700 | 2,7000 | 2,6200 | 33.730 | ,00 |
| 03/7/2008 | 2,6700 | -2,20% | 2,6000 | 2,6800 | 2,5200 | 55.457 | ,00 |
| 02/7/2008 | 2,7300 | -1,44% | 2,7700 | 2,7700 | 2,6700 | 36.316 | ,00 |
| 01/7/2008 | 2,7700 | -3,15% | 2,8600 | 2,8800 | 2,7000 | 35.968 | ,00 |
| 30/6/2008 | 2,8600 | 1,06% | 2,7000 | 2,8600 | 2,6500 | 25.483 | ,00 |
| 27/6/2008 | 2,8300 | 0,71% | 2,7000 | 2,8300 | 2,6400 | 44.498 | ,00 |
| 26/6/2008 | 2,8100 | -1,75% | 2,9000 | 2,9100 | 2,7200 | 38.766 | ,00 |
| 25/6/2008 | 2,8600 | 6,72% | 2,7300 | 2,8600 | 2,7300 | 42.693 | ,00 |
| 24/6/2008 | 2,6800 | -1,83% | 2,7700 | 2,7700 | 2,5900 | 52.490 | ,00 |
| 23/6/2008 | 2,7300 | -4,21% | 2,7800 | 2,8000 | 2,7300 | 22.903 | ,00 |
| 20/6/2008 | 2,8500 | -1,04% | 2,8800 | 2,8800 | 2,8100 | 15.196 | ,00 |
| 19/6/2008 | 2,8800 | -0,69% | 2,8500 | 2,9000 | 2,8100 | 22.417 | ,00 |
| 18/6/2008 | 2,9000 | -2,03% | 2,9000 | 2,9300 | 2,8300 | 14.286 | ,00 |
| 17/6/2008 | 2,9600 | 0,00% | 2,8800 | 2,9600 | 2,8500 | 22.647 | ,00 |
| 13/6/2008 | 2,9600 | 1,72% | 2,9100 | 2,9600 | 2,7800 | 35.839 | ,00 |
| 12/6/2008 | 2,9100 | -0,68% | 2,9300 | 2,9600 | 2,9000 | 14.905 | ,00 |
| 11/6/2008 | 2,9300 | -3,30% | 3,0300 | 3,0600 | 2,9100 | 31.689 | ,00 |
| 10/6/2008 | 3,0300 | -2,88% | 3,0400 | 3,0900 | 2,9600 | 25.524 | ,00 |
| 09/6/2008 | 3,1200 | -1,58% | 3,1600 | 3,1600 | 3,0300 | 25.667 | ,00 |
| 06/6/2008 | 3,1700 | -0,94% | 3,2400 | 3,2400 | 3,1600 | 12.190 | ,00 |
| 05/6/2008 | 3,2000 | 0,95% | 3,1600 | 3,2400 | 3,1200 | 15.550 | ,00 |
| 04/6/2008 | 3,1700 | -1,55% | 3,2200 | 3,2700 | 3,1100 | 39.557 | ,00 |
| 03/6/2008 | 3,2200 | -0,62% | 3,2200 | 3,2900 | 3,2000 | 23.739 | ,00 |
| 02/6/2008 | 3,2400 | -0,92% | 3,2200 | 3,2500 | 3,2000 | 5.908 | ,00 |
| 30/5/2008 | 3,2700 | 1,55% | 3,2700 | 3,2700 | 3,2000 | 12.537 | ,00 |
| 29/5/2008 | 3,2200 | -0,92% | 3,2700 | 3,3300 | 3,1700 | 51.109 | ,00 |
| 28/5/2008 | 3,2500 | 0,93% | 3,2200 | 3,2500 | 3,2000 | 8.226 | ,00 |
| 27/5/2008 | 3,2200 | -0,92% | 3,2500 | 3,2500 | 3,1400 | 16.581 | ,00 |
| 26/5/2008 | 3,2500 | -1,52% | 3,1400 | 3,3000 | 3,0900 | 4.033 | ,00 |
| 23/5/2008 | 3,3000 | 0,00% | 3,3200 | 3,3200 | 3,2500 | 12.292 | ,00 |
| 22/5/2008 | 3,3000 | -1,49% | 3,3500 | 3,3500 | 3,2400 | 22.092 | ,00 |
| 21/5/2008 | 3,3500 | -0,89% | 3,3200 | 3,4200 | 3,2900 | 25.087 | ,00 |
| 20/5/2008 | 3,3800 | -2,31% | 3,4600 | 3,5000 | 3,3200 | 47.131 | ,00 |
| 19/5/2008 | 3,4600 | 0,00% | 3,4000 | 3,5000 | 3,4000 | 46.867 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.648 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.789 |
| ΑΛΦΑ | 3,4760 | -0,26 % | -0,0090 | 8.842.993 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.604.530 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.870.329 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.862.856 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.767.330 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4760 | -0,26 % | 2.539.350 | 8,84εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 635.508 | 7,60εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 261,9χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 514.328 | 3,86εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4500 | 1,97 % | 349.522 | 507,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 43.809 | 0,29 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 147.088 | 0,24 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,0900 | 0,71 % | 19.963 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|