| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΓΕΒΚΑ | 1,8600 | -2,36 % | -0,0450 | 2.100 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΣΑΝΜΕΖΖ | 0,2075 | -1,89 % | -0,0040 | 2.085 |
Συνεχης ενημερωση
ΣΙΔΕΝΟΡ (ΣΙΔΕ)
1,0400 €
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 |
|---|---|---|---|---|---|---|---|
| 18/6/2009 | 5,5800 | -0,36% | 5,5300 | 5,7900 | 5,4800 | 108.105 | ,00 |
| 17/6/2009 | 5,6000 | -4,76% | 5,8200 | 5,8600 | 5,5000 | 164.919 | ,00 |
| 16/6/2009 | 5,8800 | -4,70% | 6,0000 | 6,0400 | 5,8600 | 114.015 | ,00 |
| 15/6/2009 | 6,1700 | -0,64% | 6,0700 | 6,3500 | 6,0000 | 68.755 | ,00 |
| 12/6/2009 | 6,2100 | -0,80% | 6,3900 | 6,4500 | 6,0800 | 97.305 | ,00 |
| 11/6/2009 | 6,2600 | 4,33% | 5,9500 | 6,3500 | 5,9100 | 309.064 | ,00 |
| 10/6/2009 | 6,0000 | 9,29% | 5,6600 | 6,0000 | 5,5500 | 153.979 | ,00 |
| 09/6/2009 | 5,4900 | -3,35% | 5,6800 | 5,7500 | 5,4500 | 82.295 | ,00 |
| 05/6/2009 | 5,6800 | 11,37% | 5,2000 | 5,7900 | 5,1000 | 135.069 | ,00 |
| 04/6/2009 | 5,1000 | -4,85% | 5,3000 | 5,4600 | 5,1000 | 67.989 | ,00 |
| 03/6/2009 | 5,3600 | -0,19% | 5,4600 | 5,4600 | 5,1900 | 44.456 | ,00 |
| 02/6/2009 | 5,3700 | 3,27% | 5,2200 | 5,6100 | 5,1000 | 245.415 | ,00 |
| 01/6/2009 | 5,2000 | 15,30% | 4,6000 | 5,2000 | 4,6000 | 197.114 | ,00 |
| 29/5/2009 | 4,5100 | -3,43% | 4,6700 | 4,7900 | 4,5100 | 128.118 | ,00 |
| 28/5/2009 | 4,6700 | -3,31% | 4,7700 | 4,7700 | 4,6000 | 130.890 | ,00 |
| 27/5/2009 | 4,8300 | 5,00% | 4,7900 | 4,9000 | 4,7100 | 204.196 | ,00 |
| 26/5/2009 | 4,6000 | -6,12% | 4,9000 | 4,9000 | 4,5800 | 86.986 | ,00 |
| 25/5/2009 | 4,9000 | -2,00% | 4,9100 | 5,1000 | 4,8500 | 93.614 | ,00 |
| 22/5/2009 | 5,0000 | 0,60% | 5,0500 | 5,1500 | 4,9100 | 98.558 | ,00 |
| 21/5/2009 | 4,9700 | -0,80% | 4,9000 | 5,2800 | 4,8600 | 120.916 | ,00 |
| 20/5/2009 | 5,0100 | 8,91% | 4,6000 | 5,0100 | 4,5000 | 179.962 | ,00 |
| 19/5/2009 | 4,6000 | 2,00% | 4,6700 | 4,7200 | 4,5000 | 101.880 | ,00 |
| 18/5/2009 | 4,5100 | -1,96% | 4,5500 | 4,6200 | 4,4400 | 51.468 | ,00 |
| 15/5/2009 | 4,6000 | 2,00% | 4,5600 | 4,6200 | 4,4500 | 146.204 | ,00 |
| 14/5/2009 | 4,5100 | 2,50% | 4,2000 | 4,5100 | 4,2000 | 111.847 | ,00 |
| 13/5/2009 | 4,4000 | -1,79% | 4,5200 | 4,7800 | 4,2600 | 313.177 | ,00 |
| 12/5/2009 | 4,4800 | 4,67% | 4,2400 | 4,5200 | 4,2300 | 182.456 | ,00 |
| 11/5/2009 | 4,2800 | -0,23% | 4,2000 | 4,4200 | 4,2000 | 73.040 | ,00 |
| 08/5/2009 | 4,2900 | 1,66% | 4,2000 | 4,3000 | 4,1000 | 99.058 | ,00 |
| 07/5/2009 | 4,2200 | -4,09% | 4,5400 | 4,5700 | 4,1500 | 114.482 | ,00 |
| 06/5/2009 | 4,4000 | -1,12% | 4,3400 | 4,5000 | 4,1500 | 182.295 | ,00 |
| 05/5/2009 | 4,4500 | 2,53% | 4,4600 | 4,6300 | 4,3500 | 245.779 | ,00 |
| 04/5/2009 | 4,3400 | 14,81% | 3,8500 | 4,3400 | 3,8500 | 205.283 | ,00 |
| 30/4/2009 | 3,7800 | 0,80% | 3,9000 | 3,9400 | 3,7600 | 121.985 | ,00 |
| 29/4/2009 | 3,7500 | 2,74% | 3,7200 | 3,8900 | 3,7200 | 137.487 | ,00 |
| 28/4/2009 | 3,6500 | -5,44% | 3,8600 | 3,8600 | 3,6000 | 85.784 | ,00 |
| 27/4/2009 | 3,8600 | 2,39% | 3,6400 | 3,9900 | 3,6400 | 102.118 | ,00 |
| 24/4/2009 | 3,7700 | -1,82% | 3,9000 | 3,9900 | 3,7100 | 133.989 | ,00 |
| 23/4/2009 | 3,8400 | 3,78% | 3,7000 | 4,0500 | 3,7000 | 182.733 | ,00 |
| 22/4/2009 | 3,7000 | 9,47% | 3,4000 | 3,7000 | 3,4000 | 224.690 | ,00 |
| 21/4/2009 | 3,3800 | -6,11% | 3,4400 | 3,5600 | 3,3000 | 223.823 | ,00 |
| 16/4/2009 | 3,6000 | 5,88% | 3,4600 | 3,6500 | 3,4100 | 168.762 | ,00 |
| 15/4/2009 | 3,4000 | 8,63% | 3,0400 | 3,4400 | 3,0300 | 165.655 | ,00 |
| 14/4/2009 | 3,1300 | 1,62% | 3,2200 | 3,2900 | 3,0500 | 131.657 | ,00 |
| 09/4/2009 | 3,0800 | 4,05% | 3,0000 | 3,1000 | 2,9700 | 219.946 | ,00 |
| 08/4/2009 | 2,9600 | 3,14% | 2,8700 | 2,9800 | 2,8400 | 61.012 | ,00 |
| 07/4/2009 | 2,8700 | -3,04% | 2,9800 | 2,9800 | 2,8700 | 34.300 | ,00 |
| 06/4/2009 | 2,9600 | 0,68% | 2,9600 | 3,0000 | 2,8500 | 128.668 | ,00 |
| 03/4/2009 | 2,9400 | 0,34% | 2,9600 | 3,0600 | 2,9000 | 120.597 | ,00 |
| 02/4/2009 | 2,9300 | 7,33% | 2,7300 | 2,9800 | 2,7300 | 183.832 | ,00 |
| 01/4/2009 | 2,7300 | -1,44% | 2,7700 | 2,8200 | 2,7300 | 99.824 | ,00 |
| 31/3/2009 | 2,7700 | 2,21% | 2,7400 | 2,7900 | 2,7100 | 111.763 | ,00 |
| 30/3/2009 | 2,7100 | -5,57% | 2,8400 | 2,8400 | 2,7100 | 88.190 | ,00 |
| 27/3/2009 | 2,8700 | -5,59% | 3,0700 | 3,0900 | 2,8700 | 145.401 | ,00 |
| 26/3/2009 | 3,0400 | 3,05% | 3,0000 | 3,0800 | 2,9700 | 80.531 | ,00 |
| 24/3/2009 | 2,9500 | 2,43% | 2,9300 | 3,0400 | 2,9000 | 150.699 | ,00 |
| 23/3/2009 | 2,8800 | 1,05% | 2,8800 | 2,9300 | 2,8500 | 122.349 | ,00 |
| 20/3/2009 | 2,8500 | 0,00% | 2,8500 | 2,9100 | 2,8400 | 170.429 | ,00 |
| 19/3/2009 | 2,8500 | 1,79% | 2,8000 | 2,9200 | 2,8000 | 136.194 | ,00 |
| 18/3/2009 | 2,8000 | -1,75% | 2,8800 | 2,9000 | 2,8000 | 122.865 | ,00 |
| 17/3/2009 | 2,8500 | 1,06% | 2,8000 | 2,9400 | 2,7900 | 93.005 | ,00 |
| 16/3/2009 | 2,8200 | 1,08% | 2,8700 | 2,8900 | 2,8100 | 85.474 | ,00 |
| 13/3/2009 | 2,7900 | -3,13% | 2,9000 | 2,9700 | 2,7900 | 180.629 | ,00 |
| 12/3/2009 | 2,8800 | -3,03% | 2,9600 | 2,9900 | 2,8400 | 120.868 | ,00 |
| 11/3/2009 | 2,9700 | -1,00% | 3,0000 | 3,1000 | 2,9700 | 73.855 | ,00 |
| 10/3/2009 | 3,0000 | 4,53% | 2,8600 | 3,0000 | 2,8600 | 103.293 | ,00 |
| 09/3/2009 | 2,8700 | -1,71% | 2,9000 | 2,9200 | 2,8300 | 63.862 | ,00 |
| 06/3/2009 | 2,9200 | 0,00% | 2,8800 | 2,9500 | 2,8700 | 54.189 | ,00 |
| 05/3/2009 | 2,9200 | -1,02% | 2,9300 | 2,9900 | 2,9100 | 46.623 | ,00 |
| 04/3/2009 | 2,9500 | 6,50% | 2,7700 | 2,9700 | 2,7700 | 165.294 | ,00 |
| 03/3/2009 | 2,7700 | -1,07% | 2,6900 | 2,8300 | 2,6900 | 64.090 | ,00 |
| 27/2/2009 | 2,8000 | 0,00% | 2,7100 | 2,8100 | 2,7100 | 66.778 | ,00 |
| 26/2/2009 | 2,8000 | 3,32% | 2,7300 | 2,8000 | 2,7100 | 122.762 | ,00 |
| 25/2/2009 | 2,7100 | -2,87% | 2,7900 | 2,8600 | 2,6600 | 168.611 | ,00 |
| 24/2/2009 | 2,7900 | 5,68% | 2,6200 | 2,8000 | 2,6000 | 114.023 | ,00 |
| 23/2/2009 | 2,6400 | -1,86% | 2,7000 | 2,7800 | 2,6400 | 107.111 | ,00 |
| 20/2/2009 | 2,6900 | -2,54% | 2,6900 | 2,7600 | 2,6400 | 109.922 | ,00 |
| 19/2/2009 | 2,7600 | -1,08% | 2,7800 | 2,8100 | 2,7400 | 79.902 | ,00 |
| 18/2/2009 | 2,7900 | 4,49% | 2,6700 | 2,7900 | 2,6400 | 149.998 | ,00 |
| 17/2/2009 | 2,6700 | -6,32% | 2,8200 | 2,8200 | 2,6400 | 235.267 | ,00 |
| 16/2/2009 | 2,8500 | -2,06% | 2,8900 | 2,9600 | 2,8100 | 102.082 | ,00 |
| 13/2/2009 | 2,9100 | 1,04% | 2,9600 | 2,9900 | 2,9100 | 92.605 | ,00 |
| 12/2/2009 | 2,8800 | -3,68% | 2,9800 | 3,1000 | 2,8800 | 123.478 | ,00 |
| 11/2/2009 | 2,9900 | -2,29% | 2,9700 | 3,0400 | 2,9500 | 117.037 | ,00 |
| 10/2/2009 | 3,0600 | -1,92% | 3,0600 | 3,2000 | 3,0400 | 207.857 | ,00 |
| 09/2/2009 | 3,1200 | 10,25% | 2,8500 | 3,1200 | 2,8400 | 293.722 | ,00 |
| 06/2/2009 | 2,8300 | 5,60% | 2,7200 | 2,8300 | 2,7000 | 553.295 | ,00 |
| 05/2/2009 | 2,6800 | 1,52% | 2,6400 | 2,7600 | 2,6100 | 314.636 | ,00 |
| 04/2/2009 | 2,6400 | -0,75% | 2,7000 | 2,7000 | 2,6000 | 118.931 | ,00 |
| 03/2/2009 | 2,6600 | 1,53% | 2,6500 | 2,6800 | 2,6300 | 105.718 | ,00 |
| 02/2/2009 | 2,6200 | -0,76% | 2,6300 | 2,6500 | 2,5900 | 69.505 | ,00 |
| 30/1/2009 | 2,6400 | 1,54% | 2,6300 | 2,6900 | 2,6100 | 165.132 | ,00 |
| 29/1/2009 | 2,6000 | -3,70% | 2,7300 | 2,7300 | 2,6000 | 121.334 | ,00 |
| 28/1/2009 | 2,7000 | 1,12% | 2,7200 | 2,7500 | 2,6700 | 312.653 | ,00 |
| 27/1/2009 | 2,6700 | -1,84% | 2,7400 | 2,7700 | 2,6700 | 238.075 | ,00 |
| 26/1/2009 | 2,7200 | 3,82% | 2,6200 | 2,7600 | 2,6200 | 333.871 | ,00 |
| 23/1/2009 | 2,6200 | -3,32% | 2,6700 | 2,7100 | 2,6100 | 141.202 | ,00 |
| 22/1/2009 | 2,7100 | -3,21% | 2,8500 | 2,8800 | 2,6600 | 215.308 | ,00 |
| 21/1/2009 | 2,8000 | -2,10% | 2,8100 | 2,8600 | 2,7200 | 246.565 | ,00 |
| 20/1/2009 | 2,8600 | 0,00% | 2,7800 | 2,9200 | 2,7800 | 117.540 | ,00 |
| 19/1/2009 | 2,8600 | -1,38% | 2,9400 | 2,9500 | 2,8300 | 119.730 | ,00 |
| 16/1/2009 | 2,9000 | -3,97% | 3,1200 | 3,1200 | 2,8800 | 272.709 | ,00 |
| 15/1/2009 | 3,0200 | -6,21% | 3,2000 | 3,2000 | 3,0200 | 154.524 | ,00 |
| 14/1/2009 | 3,2200 | -4,73% | 3,4000 | 3,4200 | 3,0600 | 172.876 | ,00 |
| 13/1/2009 | 3,3800 | -3,98% | 3,4800 | 3,4800 | 3,2600 | 300.194 | ,00 |
| 12/1/2009 | 3,5200 | -1,68% | 3,5400 | 3,5800 | 3,4800 | 37.146 | ,00 |
| 09/1/2009 | 3,5800 | -0,56% | 3,6000 | 3,6800 | 3,5200 | 65.149 | ,00 |
| 08/1/2009 | 3,6000 | 0,00% | 3,5000 | 3,6800 | 3,4800 | 137.892 | ,00 |
| 07/1/2009 | 3,6000 | -2,70% | 3,7400 | 3,8600 | 3,5000 | 220.364 | ,00 |
| 05/1/2009 | 3,7000 | 7,56% | 3,4800 | 3,7000 | 3,4800 | 178.441 | ,00 |
| 02/1/2009 | 3,4400 | 7,50% | 3,3000 | 3,4400 | 3,2400 | 74.336 | ,00 |
| 31/12/2008 | 3,2000 | -2,44% | 3,3600 | 3,3600 | 3,2000 | 51.496 | ,00 |
| 30/12/2008 | 3,2800 | 2,50% | 3,2000 | 3,3200 | 3,2000 | 37.825 | ,00 |
| 29/12/2008 | 3,2000 | -3,61% | 3,2800 | 3,3800 | 3,2000 | 43.289 | ,00 |
| 24/12/2008 | 3,3200 | -4,05% | 3,4600 | 3,4800 | 3,3000 | 52.403 | ,00 |
| 23/12/2008 | 3,4600 | -2,26% | 3,5400 | 3,6200 | 3,3800 | 71.054 | ,00 |
| 22/12/2008 | 3,5400 | 2,91% | 3,4200 | 3,6000 | 3,4200 | 140.869 | ,00 |
| 19/12/2008 | 3,4400 | 5,52% | 3,2200 | 3,4600 | 3,1200 | 152.176 | ,00 |
| 18/12/2008 | 3,2600 | -1,21% | 3,3000 | 3,3800 | 3,2200 | 114.823 | ,00 |
| 17/12/2008 | 3,3000 | 0,61% | 3,3200 | 3,3400 | 3,1600 | 262.351 | ,00 |
| 16/12/2008 | 3,2800 | 3,14% | 3,1800 | 3,3000 | 3,1400 | 193.648 | ,00 |
| 15/12/2008 | 3,1800 | 3,92% | 3,1200 | 3,2200 | 3,1000 | 176.928 | ,00 |
| 12/12/2008 | 3,0600 | -1,29% | 3,0000 | 3,1800 | 2,9800 | 202.656 | ,00 |
| 11/12/2008 | 3,1000 | 1,97% | 3,0600 | 3,2600 | 3,0400 | 198.995 | ,00 |
| 10/12/2008 | 3,0400 | 10,95% | 2,7400 | 3,0600 | 2,7300 | 219.889 | ,00 |
| 09/12/2008 | 2,7400 | 1,48% | 2,7000 | 2,7700 | 2,6900 | 115.198 | ,00 |
| 08/12/2008 | 2,7000 | 4,65% | 2,7000 | 2,7700 | 2,6900 | 120.233 | ,00 |
| 05/12/2008 | 2,5800 | -2,27% | 2,6400 | 2,6400 | 2,5800 | 123.863 | ,00 |
| 04/12/2008 | 2,6400 | 0,76% | 2,6700 | 2,7300 | 2,6300 | 129.495 | ,00 |
| 03/12/2008 | 2,6200 | -1,87% | 2,7000 | 2,7300 | 2,6200 | 101.109 | ,00 |
| 02/12/2008 | 2,6700 | -3,96% | 2,6500 | 2,7900 | 2,6300 | 222.299 | ,00 |
| 01/12/2008 | 2,7800 | -1,77% | 2,8000 | 2,8600 | 2,7300 | 77.413 | ,00 |
| 28/11/2008 | 2,8300 | 5,20% | 2,6900 | 2,9000 | 2,6000 | 234.196 | ,00 |
| 27/11/2008 | 2,6900 | 3,46% | 2,6700 | 2,7200 | 2,6400 | 119.738 | ,00 |
| 26/11/2008 | 2,6000 | -4,76% | 2,7000 | 2,7000 | 2,5700 | 350.127 | ,00 |
| 25/11/2008 | 2,7300 | -1,09% | 2,8800 | 2,9300 | 2,6600 | 268.936 | ,00 |
| 24/11/2008 | 2,7600 | 4,55% | 2,7200 | 2,8900 | 2,6700 | 212.454 | ,00 |
| 21/11/2008 | 2,6400 | 1,93% | 2,6500 | 2,7800 | 2,6000 | 186.105 | ,00 |
| 20/11/2008 | 2,5900 | -9,76% | 2,6600 | 2,7500 | 2,5900 | 236.316 | ,00 |
| 19/11/2008 | 2,8700 | -3,04% | 2,9400 | 3,0200 | 2,8400 | 161.034 | ,00 |
| 18/11/2008 | 2,9600 | -5,13% | 3,0000 | 3,0400 | 2,9200 | 233.852 | ,00 |
| 17/11/2008 | 3,1200 | -6,59% | 3,3000 | 3,3400 | 3,0400 | 269.954 | ,00 |
| 14/11/2008 | 3,3400 | 0,60% | 3,5000 | 3,5800 | 3,3000 | 233.568 | ,00 |
| 13/11/2008 | 3,3200 | -1,19% | 3,3000 | 3,4000 | 3,2200 | 194.046 | ,00 |
| 12/11/2008 | 3,3600 | 1,82% | 3,3000 | 3,5000 | 3,2200 | 170.597 | ,00 |
| 11/11/2008 | 3,3000 | -4,62% | 3,3400 | 3,4200 | 3,3000 | 200.325 | ,00 |
| 10/11/2008 | 3,4600 | 6,13% | 3,4400 | 3,6200 | 3,3800 | 225.696 | ,00 |
| 07/11/2008 | 3,2600 | 1,87% | 3,2200 | 3,4000 | 3,1400 | 326.205 | ,00 |
| 06/11/2008 | 3,2000 | -15,79% | 3,6600 | 3,6600 | 3,2000 | 434.766 | ,00 |
| 05/11/2008 | 3,8000 | 2,70% | 3,7400 | 4,0400 | 3,6600 | 446.349 | ,00 |
| 04/11/2008 | 3,7000 | 2,78% | 3,6400 | 3,7200 | 3,4800 | 290.691 | ,00 |
| 03/11/2008 | 3,6000 | 4,65% | 3,4600 | 3,7400 | 3,4400 | 311.910 | ,00 |
| 31/10/2008 | 3,4400 | 16,22% | 2,9600 | 3,5400 | 2,9000 | 308.793 | ,00 |
| 30/10/2008 | 2,9600 | 2,07% | 3,0000 | 3,0600 | 2,8900 | 358.628 | ,00 |
| 29/10/2008 | 2,9000 | 11,54% | 2,8500 | 3,0000 | 2,7800 | 439.344 | ,00 |
| 27/10/2008 | 2,6000 | 4,00% | 2,3600 | 2,7000 | 2,2900 | 320.063 | ,00 |
| 24/10/2008 | 2,5000 | -14,09% | 2,7200 | 2,8000 | 2,3900 | 703.960 | ,00 |
| 23/10/2008 | 2,9100 | 1,75% | 2,8700 | 2,9500 | 2,7900 | 357.019 | ,00 |
| 22/10/2008 | 2,8600 | -1,38% | 2,7900 | 2,9300 | 2,6800 | 683.603 | ,00 |
| 21/10/2008 | 2,9000 | 0,00% | 2,9200 | 3,0600 | 2,8600 | 1.186.370 | ,00 |
| 20/10/2008 | 2,9000 | -11,59% | 3,2800 | 3,3800 | 2,8600 | 742.327 | ,00 |
| 17/10/2008 | 3,2800 | -7,87% | 3,6600 | 3,7000 | 3,2000 | 522.537 | ,00 |
| 16/10/2008 | 3,5600 | -3,26% | 3,5000 | 3,7000 | 3,4400 | 429.290 | ,00 |
| 15/10/2008 | 3,6800 | -10,24% | 4,0200 | 4,0400 | 3,5000 | 506.106 | ,00 |
| 14/10/2008 | 4,1000 | -0,97% | 4,2800 | 4,3200 | 4,1000 | 1.329.918 | ,00 |
| 13/10/2008 | 4,1400 | 7,81% | 4,0800 | 4,2200 | 3,9000 | 1.033.321 | ,00 |
| 10/10/2008 | 3,8400 | -8,57% | 3,7000 | 3,9400 | 3,7000 | 494.808 | ,00 |
| 09/10/2008 | 4,2000 | -0,94% | 4,3800 | 4,4200 | 4,2000 | 279.907 | ,00 |
| 08/10/2008 | 4,2400 | -9,79% | 4,3800 | 4,5200 | 3,9600 | 800.694 | ,00 |
| 07/10/2008 | 4,7000 | 2,17% | 4,7000 | 4,7800 | 4,5000 | 399.456 | ,00 |
| 06/10/2008 | 4,6000 | -7,26% | 4,7200 | 4,7400 | 4,5000 | 212.953 | ,00 |
| 03/10/2008 | 4,9600 | -3,88% | 5,1000 | 5,1600 | 4,9400 | 241.223 | ,00 |
| 02/10/2008 | 5,1600 | 7,05% | 4,8200 | 5,2600 | 4,8000 | 712.935 | ,00 |
| 01/10/2008 | 4,8200 | -6,23% | 5,2600 | 5,3600 | 4,8200 | 516.840 | ,00 |
| 30/9/2008 | 5,1400 | -4,10% | 4,9200 | 5,4200 | 4,9000 | 290.973 | ,00 |
| 29/9/2008 | 5,3600 | -12,99% | 6,0000 | 6,0000 | 5,2000 | 368.586 | ,00 |
| 26/9/2008 | 6,1600 | -3,75% | 6,1800 | 6,3400 | 6,0600 | 226.350 | ,00 |
| 25/9/2008 | 6,4000 | 1,59% | 6,3400 | 6,4000 | 6,0200 | 334.408 | ,00 |
| 24/9/2008 | 6,3000 | -3,37% | 6,5800 | 6,5800 | 6,3000 | 114.762 | ,00 |
| 23/9/2008 | 6,5200 | -6,86% | 6,8200 | 6,9200 | 6,5200 | 177.583 | ,00 |
| 22/9/2008 | 7,0000 | 0,86% | 6,9000 | 7,1000 | 6,6800 | 195.691 | ,00 |
| 19/9/2008 | 6,9400 | 6,77% | 6,7800 | 6,9400 | 6,5600 | 487.337 | ,00 |
| 18/9/2008 | 6,5000 | -2,11% | 6,3600 | 6,5600 | 6,3600 | 77.542 | ,00 |
| 17/9/2008 | 6,6400 | 0,61% | 6,7600 | 6,8800 | 6,4800 | 156.671 | ,00 |
| 16/9/2008 | 6,6000 | -2,94% | 6,6200 | 6,8800 | 6,4000 | 116.906 | ,00 |
| 15/9/2008 | 6,8000 | -6,59% | 7,2400 | 7,2400 | 6,7400 | 115.490 | ,00 |
| 12/9/2008 | 7,2800 | -1,36% | 7,4800 | 7,4800 | 7,1600 | 187.285 | ,00 |
| 11/9/2008 | 7,3800 | -2,12% | 7,5600 | 7,6000 | 7,2400 | 179.737 | ,00 |
| 10/9/2008 | 7,5400 | 1,89% | 7,3400 | 7,6200 | 7,3200 | 410.304 | ,00 |
| 09/9/2008 | 7,4000 | 0,00% | 7,4600 | 7,5000 | 7,2400 | 333.187 | ,00 |
| 08/9/2008 | 7,4000 | 0,00% | 7,7000 | 7,7000 | 7,2600 | 239.379 | ,00 |
| 05/9/2008 | 7,4000 | -4,88% | 7,7800 | 7,7800 | 7,4000 | 158.055 | ,00 |
| 04/9/2008 | 7,7800 | -0,77% | 7,9400 | 7,9800 | 7,6600 | 109.736 | ,00 |
| 03/9/2008 | 7,8400 | -5,08% | 8,1200 | 8,2600 | 7,8000 | 328.253 | ,00 |
| 02/9/2008 | 8,2600 | -0,48% | 8,3200 | 8,4400 | 8,1600 | 92.089 | ,00 |
| 01/9/2008 | 8,3000 | -0,95% | 8,3800 | 8,3800 | 8,2600 | 12.116 | ,00 |
| 29/8/2008 | 8,3800 | -1,18% | 8,4200 | 8,5200 | 8,3200 | 84.859 | ,00 |
| 28/8/2008 | 8,4800 | -0,47% | 8,5200 | 8,5200 | 8,3600 | 144.829 | ,00 |
| 27/8/2008 | 8,5200 | -2,07% | 8,7400 | 8,7400 | 8,5200 | 43.878 | ,00 |
| 26/8/2008 | 8,7000 | -0,68% | 8,7200 | 8,7600 | 8,6400 | 45.630 | ,00 |
| 25/8/2008 | 8,7600 | 1,15% | 8,7000 | 8,8400 | 8,7000 | 81.623 | ,00 |
| 22/8/2008 | 8,6600 | 0,23% | 8,6800 | 8,7600 | 8,6200 | 20.214 | ,00 |
| 21/8/2008 | 8,6400 | -0,46% | 8,7000 | 8,8200 | 8,6400 | 90.594 | ,00 |
| 20/8/2008 | 8,6800 | -0,23% | 8,6800 | 8,7400 | 8,6000 | 39.845 | ,00 |
| 19/8/2008 | 8,7000 | 0,46% | 8,6600 | 8,8600 | 8,6200 | 77.502 | ,00 |
| 18/8/2008 | 8,6600 | 0,46% | 8,6800 | 8,7800 | 8,6200 | 70.038 | ,00 |
| 14/8/2008 | 8,6200 | 1,41% | 8,6000 | 8,7000 | 8,5200 | 24.716 | ,00 |
| 13/8/2008 | 8,5000 | -2,30% | 8,7000 | 8,7800 | 8,5000 | 138.427 | ,00 |
| 12/8/2008 | 8,7000 | -1,58% | 8,8400 | 8,9800 | 8,6000 | 132.318 | ,00 |
| 11/8/2008 | 8,8400 | 3,51% | 8,7600 | 8,9200 | 8,5600 | 741.014 | ,00 |
| 08/8/2008 | 8,5400 | -7,38% | 9,2600 | 9,2600 | 8,5400 | 376.801 | ,00 |
| 07/8/2008 | 9,2200 | -5,34% | 9,9000 | 9,9000 | 9,2200 | 365.766 | ,00 |
| 06/8/2008 | 9,7400 | 0,62% | 9,7800 | 9,8600 | 9,6400 | 191.381 | ,00 |
| 05/8/2008 | 9,6800 | -2,02% | 9,9000 | 9,9400 | 9,6400 | 211.496 | ,00 |
| 04/8/2008 | 9,8800 | 0,00% | 9,9400 | 10,1800 | 9,7400 | 179.612 | ,00 |
| 01/8/2008 | 9,8800 | -1,59% | 10,1600 | 10,1800 | 9,7600 | 50.399 | ,00 |
| 31/7/2008 | 10,0400 | -0,59% | 10,3000 | 10,5000 | 10,0200 | 201.907 | ,00 |
| 30/7/2008 | 10,1000 | 5,43% | 9,8800 | 10,1000 | 9,8800 | 356.489 | ,00 |
| 29/7/2008 | 9,5800 | 1,48% | 9,3400 | 9,5800 | 9,2200 | 34.864 | ,00 |
| 28/7/2008 | 9,4400 | -1,26% | 9,5600 | 9,5600 | 9,4400 | 18.083 | ,00 |
| 25/7/2008 | 9,5600 | -1,65% | 9,6000 | 9,6000 | 9,3400 | 75.499 | ,00 |
| 24/7/2008 | 9,7200 | 0,21% | 9,5200 | 9,9000 | 9,5000 | 96.600 | ,00 |
| 23/7/2008 | 9,7000 | 5,43% | 9,6000 | 10,2000 | 9,6000 | 326.425 | ,00 |
| 22/7/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 21/7/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 18/7/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 17/7/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 16/7/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 15/7/2008 | 9,2000 | -1,50% | 9,3200 | 9,3200 | 8,9000 | 287.161 | ,00 |
| 14/7/2008 | 9,3400 | -0,64% | 9,4000 | 9,7000 | 9,3400 | 219.691 | ,00 |
| 11/7/2008 | 9,4000 | 0,00% | 9,3000 | 9,5600 | 9,0000 | 218.798 | ,00 |
| 10/7/2008 | 9,4000 | 1,08% | 9,1000 | 9,7000 | 9,0800 | 167.803 | ,00 |
| 09/7/2008 | 9,3000 | 3,56% | 9,1000 | 9,3800 | 8,9800 | 281.539 | ,00 |
| 08/7/2008 | 8,9800 | -0,22% | 8,6800 | 9,0000 | 8,5800 | 189.781 | ,00 |
| 07/7/2008 | 9,0000 | 0,22% | 9,1800 | 9,2000 | 8,9000 | 44.643 | ,00 |
| 04/7/2008 | 8,9800 | -1,54% | 9,1400 | 9,2800 | 8,9800 | 52.248 | ,00 |
| 03/7/2008 | 9,1200 | -0,87% | 8,9200 | 9,1400 | 8,8400 | 137.022 | ,00 |
| 02/7/2008 | 9,2000 | -2,13% | 9,5000 | 9,6000 | 9,1200 | 65.141 | ,00 |
| 01/7/2008 | 9,4000 | -2,89% | 9,6800 | 9,6800 | 9,2600 | 92.527 | ,00 |
| 30/6/2008 | 9,6800 | 4,09% | 9,3000 | 9,6800 | 9,1000 | 177.020 | ,00 |
| 27/6/2008 | 9,3000 | -3,73% | 9,4600 | 9,6200 | 9,1200 | 163.091 | ,00 |
| 26/6/2008 | 9,6600 | -3,40% | 9,9200 | 9,9600 | 9,5200 | 162.475 | ,00 |
| 25/6/2008 | 10,0000 | 3,09% | 9,7800 | 10,1000 | 9,7800 | 242.558 | ,00 |
| 24/6/2008 | 9,7000 | -0,82% | 9,8200 | 9,8200 | 9,2200 | 97.571 | ,00 |
| 23/6/2008 | 9,7800 | -2,20% | 9,8600 | 9,9400 | 9,5000 | 104.213 | ,00 |
| 20/6/2008 | 10,0000 | -1,96% | 10,2000 | 10,2400 | 9,6400 | 192.060 | ,00 |
| 19/6/2008 | 10,2000 | 2,00% | 9,8000 | 10,2000 | 9,8000 | 201.290 | ,00 |
| 18/6/2008 | 10,0000 | -1,96% | 10,2800 | 10,3200 | 9,8600 | 187.923 | ,00 |
| 17/6/2008 | 10,2000 | 3,03% | 10,1000 | 10,3000 | 10,0000 | 185.622 | ,00 |
| 13/6/2008 | 9,9000 | 2,70% | 9,5000 | 9,9000 | 9,2000 | 171.405 | ,00 |
| 12/6/2008 | 9,6400 | 0,00% | 9,5000 | 9,8600 | 9,3600 | 167.850 | ,00 |
| 11/6/2008 | 9,6400 | -3,98% | 10,1600 | 10,2000 | 9,6400 | 113.094 | ,00 |
| 10/6/2008 | 10,0400 | 0,20% | 10,0200 | 10,1400 | 9,5200 | 255.123 | ,00 |
| 09/6/2008 | 10,0200 | -2,34% | 10,2600 | 10,2800 | 10,0000 | 138.478 | ,00 |
| 06/6/2008 | 10,2600 | 0,00% | 10,3800 | 10,5200 | 10,2600 | 169.258 | ,00 |
| 05/6/2008 | 10,2600 | 0,20% | 10,1000 | 10,5600 | 10,1000 | 250.189 | ,00 |
| 04/6/2008 | 10,2400 | -4,12% | 10,7400 | 10,7400 | 10,2200 | 114.561 | ,00 |
| 03/6/2008 | 10,6800 | 1,33% | 10,4600 | 10,8000 | 10,4600 | 146.351 | ,00 |
| 02/6/2008 | 10,5400 | -0,94% | 10,4000 | 10,6400 | 10,3600 | 94.158 | ,00 |
| 30/5/2008 | 10,6400 | -0,56% | 10,7000 | 10,7000 | 10,3600 | 171.622 | ,00 |
| 29/5/2008 | 10,7000 | 0,00% | 10,7400 | 10,8800 | 10,5000 | 72.871 | ,00 |
| 28/5/2008 | 10,7000 | 0,00% | 10,7000 | 10,9000 | 10,4400 | 160.830 | ,00 |
| 27/5/2008 | 10,7000 | -5,14% | 11,2000 | 11,4000 | 10,6000 | 354.829 | ,00 |
| 26/5/2008 | 11,2800 | -4,73% | 11,9000 | 11,9000 | 11,1200 | 169.356 | ,00 |
| 23/5/2008 | 11,8400 | 3,86% | 11,5600 | 12,0000 | 11,2800 | 205.294 | ,00 |
| 22/5/2008 | 11,4000 | 1,06% | 11,3800 | 11,6000 | 11,1000 | 252.466 | ,00 |
| 21/5/2008 | 11,2800 | 2,55% | 10,8000 | 11,5800 | 10,7000 | 210.903 | ,00 |
| 20/5/2008 | 11,0000 | -6,78% | 11,7000 | 11,7000 | 10,8800 | 756.488 | ,00 |
| 19/5/2008 | 11,8000 | -4,38% | 12,3400 | 12,5000 | 11,8000 | 689.270 | ,00 |
| 16/5/2008 | 12,3400 | 3,70% | 11,9000 | 12,4800 | 11,9000 | 236.647 | ,00 |
| 15/5/2008 | 11,9000 | -4,49% | 12,4000 | 12,5000 | 11,7000 | 464.111 | ,00 |
| 14/5/2008 | 12,4600 | 4,01% | 12,2400 | 12,5000 | 12,0800 | 456.601 | ,00 |
| 13/5/2008 | 11,9800 | 1,35% | 11,9200 | 12,1000 | 11,9000 | 301.322 | ,00 |
| 12/5/2008 | 11,8200 | 0,51% | 11,7600 | 11,9400 | 11,7400 | 96.939 | ,00 |
| 09/5/2008 | 11,7600 | 1,38% | 11,6200 | 11,8400 | 11,4000 | 157.711 | ,00 |
| 08/5/2008 | 11,6000 | 3,94% | 10,9000 | 11,7600 | 10,9000 | 277.776 | ,00 |
| 07/5/2008 | 11,1600 | 5,28% | 10,7400 | 11,3600 | 10,6800 | 157.032 | ,00 |
| 06/5/2008 | 10,6000 | -0,93% | 10,6200 | 10,9800 | 10,6000 | 67.818 | ,00 |
| 05/5/2008 | 10,7000 | 3,88% | 10,4600 | 10,8400 | 10,4400 | 137.368 | ,00 |
| 02/5/2008 | 10,3000 | -3,20% | 10,9600 | 10,9600 | 10,3000 | 206.735 | ,00 |
| 30/4/2008 | 10,6400 | -1,12% | 10,8600 | 10,9000 | 10,4600 | 108.923 | ,00 |
| 29/4/2008 | 10,7600 | 0,00% | 10,9200 | 11,0200 | 10,7200 | 93.847 | ,00 |
| 24/4/2008 | 10,7600 | -3,06% | 11,1000 | 11,1400 | 10,6800 | 87.938 | ,00 |
| 23/4/2008 | 11,1000 | 5,92% | 10,7000 | 11,2000 | 10,6600 | 158.089 | ,00 |
| 22/4/2008 | 10,4800 | -3,85% | 10,9400 | 11,1000 | 10,4800 | 184.709 | ,00 |
| 21/4/2008 | 10,9000 | 0,74% | 10,9600 | 11,2400 | 10,9000 | 301.558 | ,00 |
| 18/4/2008 | 10,8200 | 3,44% | 10,5000 | 10,8400 | 10,4600 | 310.481 | ,00 |
| 17/4/2008 | 10,4600 | 6,73% | 9,9000 | 10,5800 | 9,8600 | 426.051 | ,00 |
| 16/4/2008 | 9,8000 | 2,08% | 9,6000 | 9,8400 | 9,5200 | 322.160 | ,00 |
| 15/4/2008 | 9,6000 | -1,03% | 9,7000 | 9,9200 | 9,4400 | 212.833 | ,00 |
| 14/4/2008 | 9,7000 | 0,00% | 9,4600 | 9,8600 | 9,4000 | 193.775 | ,00 |
| 11/4/2008 | 9,7000 | 5,66% | 9,3000 | 9,7000 | 9,2000 | 325.734 | ,00 |
| 10/4/2008 | 9,1800 | -2,34% | 9,4000 | 9,4800 | 9,1600 | 56.311 | ,00 |
| 09/4/2008 | 9,4000 | 4,68% | 8,9800 | 9,4000 | 8,9200 | 327.915 | ,00 |
| 08/4/2008 | 8,9800 | -3,44% | 9,3000 | 9,3000 | 8,9400 | 119.794 | ,00 |
| 07/4/2008 | 9,3000 | 1,97% | 9,4000 | 9,4400 | 9,2600 | 62.450 | ,00 |
| 04/4/2008 | 9,1200 | -1,94% | 9,4000 | 9,6400 | 9,1200 | 84.812 | ,00 |
| 03/4/2008 | 9,3000 | 3,33% | 9,2600 | 9,8000 | 9,0600 | 188.662 | ,00 |
| 02/4/2008 | 9,0000 | -6,05% | 9,6600 | 9,8000 | 8,9600 | 247.342 | ,00 |
| 01/4/2008 | 9,5800 | 0,00% | 8,0400 | 9,5800 | 8,0400 | 424.794 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 0,0800 | 25.447 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 38.908 |
| ΕΛΠΕ | 8,2400 | 1,92 % | 0,1550 | 77.093 |
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 1.280.870 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 8.847.415 |
| ΕΤΕ | 11,9500 | 0,46 % | 0,0550 | 6.205.080 |
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 0,0040 | 5.350.259 |
| ΑΛΦΑ | 3,5410 | 0,65 % | 0,0230 | 5.024.431 |
| MTLN | 52,7000 | 1,05 % | 0,5500 | 3.518.936 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.925.497 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 1.226.410 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 776.958 |
| ΕΛΠΕ | 8,2400 | 1,92 % | 0,1550 | 629.790 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 619.968 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 1.701.955 | 5,35εκ. |
| ΑΛΦΑ | 3,5410 | 0,65 % | 1.418.996 | 5,02εκ. |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.280.870 | 8,85εκ. |
| ΕΤΕ | 11,9500 | 0,46 % | 518.722 | 6,21εκ. |
| BOCHGR | 7,5000 | 0,54 % | 256.421 | 1,93εκ. |
| CREDIA | 1,4380 | 1,41 % | 238.531 | 341,5χιλ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 202.242 | 246χιλ. |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 111.961 | 777χιλ. |
| ΑΔΜΗΕ | 3,1650 | -0,47 % | 95.841 | 305,4χιλ. |
| ΕΛΠΕ | 8,2400 | 1,92 % | 77.093 | 629,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.447 | 0,34 % |
| EIS | 1,2800 | 0,79 % | 32.164 | 0,21 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 38.908 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| AEM | 6,1900 | 0,32 % | 69.344 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.443 | 0,12 % |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.280.870 | 0,10 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 52.093 | 0,09 % |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 111.961 | 0,06 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9900 | -1,00 % | 153 | 16,00 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 300 | 5,73 % |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.447 | 5,70 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 600 | 4,66 % |
| ΤΖΚΑ | 1,4500 | 2,47 % | 250 | 4,24 % |
| ΣΑΡ | 14,2600 | -0,83 % | 10.282 | 4,03 % |
| ΔΡΟΜΕ | 0,3950 | -0,50 % | 4.211 | 4,03 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|