| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ Α.Ε.Β.Ε. (ΣΠΥΡ)
0,1380 €
0,0000 (0,00%)
- Άνοιγμα 0,1380
- Υψηλό 0,1380
- Χαμηλό 0,1380
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 1,4400 | 5,11% | 1,4600 | 1,4600 | 1,3700 | 159 | ,00 |
| 18/9/2008 | 1,3700 | -1,44% | 1,3700 | 1,3700 | 1,3400 | 3.089 | ,00 |
| 17/9/2008 | 1,3900 | 2,96% | 1,3900 | 1,3900 | 1,3600 | 102 | ,00 |
| 16/9/2008 | 1,3500 | -2,17% | 1,4300 | 1,4300 | 1,3300 | 1.564 | ,00 |
| 15/9/2008 | 1,3800 | -1,43% | 1,4000 | 1,4200 | 1,3400 | 1.707 | ,00 |
| 12/9/2008 | 1,4000 | -5,41% | 1,4800 | 1,4800 | 1,3500 | 16.728 | ,00 |
| 11/9/2008 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4200 | 3.670 | ,00 |
| 10/9/2008 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4200 | 2.875 | ,00 |
| 09/9/2008 | 1,5000 | -4,46% | 1,5700 | 1,6300 | 1,4800 | 4.532 | ,00 |
| 08/9/2008 | 1,5700 | 9,03% | 1,4600 | 1,5800 | 1,4600 | 7.253 | ,00 |
| 05/9/2008 | 1,4400 | 3,60% | 1,3300 | 1,5200 | 1,3300 | 11.301 | ,00 |
| 04/9/2008 | 1,3900 | -7,95% | 1,3700 | 1,5100 | 1,3600 | 37.070 | ,00 |
| 03/9/2008 | 1,5100 | -7,36% | 1,4900 | 1,5600 | 1,4700 | 16.851 | ,00 |
| 02/9/2008 | 1,6300 | -4,68% | 1,4000 | 1,7100 | 1,3700 | 59.117 | ,00 |
| 01/9/2008 | 1,7100 | 0,59% | 1,7000 | 1,7100 | 1,7000 | 102 | ,00 |
| 29/8/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 50 | ,00 |
| 28/8/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 130 | ,00 |
| 27/8/2008 | 1,7000 | -0,58% | 1,7000 | 1,7100 | 1,6000 | 1.800 | ,00 |
| 26/8/2008 | 1,7100 | 0,59% | 1,7100 | 1,7100 | 1,7000 | 105 | ,00 |
| 25/8/2008 | 1,7000 | -1,16% | 1,7100 | 1,7100 | 1,6800 | 420 | ,00 |
| 22/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 50 | ,00 |
| 21/8/2008 | 1,7200 | 1,18% | 1,7000 | 1,7200 | 1,7000 | 150 | ,00 |
| 20/8/2008 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,6800 | 210 | ,00 |
| 19/8/2008 | 1,7100 | -0,58% | 1,7200 | 1,7200 | 1,6700 | 763 | ,00 |
| 18/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,6300 | 430 | ,00 |
| 14/8/2008 | 1,7200 | -1,71% | 1,7500 | 1,7500 | 1,6700 | 1.317 | ,00 |
| 13/8/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 20 | ,00 |
| 12/8/2008 | 1,7500 | 1,16% | 1,7300 | 1,7500 | 1,6900 | 2.403 | ,00 |
| 11/8/2008 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7000 | 1.234 | ,00 |
| 08/8/2008 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,7000 | 311 | ,00 |
| 07/8/2008 | 1,7400 | 0,58% | 1,7500 | 1,7500 | 1,7100 | 540 | ,00 |
| 06/8/2008 | 1,7300 | 1,76% | 1,7000 | 1,7400 | 1,7000 | 1.775 | ,00 |
| 05/8/2008 | 1,7000 | -0,58% | 1,7100 | 1,7100 | 1,6600 | 132 | ,00 |
| 04/8/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6700 | 2.492 | ,00 |
| 01/8/2008 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6600 | 1.110 | ,00 |
| 31/7/2008 | 1,7100 | -0,58% | 1,7100 | 1,7100 | 1,6600 | 2.734 | ,00 |
| 30/7/2008 | 1,7200 | -0,58% | 1,7300 | 1,7300 | 1,6600 | 2.659 | ,00 |
| 29/7/2008 | 1,7300 | -1,14% | 1,7500 | 1,7500 | 1,6600 | 7.028 | ,00 |
| 28/7/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,6700 | 5.041 | ,00 |
| 25/7/2008 | 1,7500 | -1,69% | 1,7800 | 1,7800 | 1,7000 | 1.641 | ,00 |
| 24/7/2008 | 1,7800 | 1,14% | 1,7700 | 1,7800 | 1,7100 | 524 | ,00 |
| 23/7/2008 | 1,7600 | -1,68% | 1,8000 | 1,8000 | 1,7100 | 9.412 | ,00 |
| 22/7/2008 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 50 | ,00 |
| 21/7/2008 | 1,7900 | 0,56% | 1,7800 | 1,7900 | 1,6800 | 6.005 | ,00 |
| 18/7/2008 | 1,7800 | 0,56% | 1,7700 | 1,7800 | 1,7000 | 731 | ,00 |
| 17/7/2008 | 1,7700 | 2,91% | 1,7200 | 1,7700 | 1,6800 | 38.900 | ,00 |
| 16/7/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 50 | ,00 |
| 15/7/2008 | 1,7200 | -1,71% | 1,7500 | 1,7500 | 1,7000 | 803 | ,00 |
| 14/7/2008 | 1,7500 | 0,00% | 1,7200 | 1,7500 | 1,6900 | 13.311 | ,00 |
| 11/7/2008 | 1,7500 | -1,13% | 1,7600 | 1,7800 | 1,6700 | 8.361 | ,00 |
| 10/7/2008 | 1,7700 | -0,56% | 1,7000 | 1,7700 | 1,7000 | 2.721 | ,00 |
| 09/7/2008 | 1,7800 | 1,71% | 1,7500 | 1,7800 | 1,6800 | 8.597 | ,00 |
| 08/7/2008 | 1,7500 | 1,16% | 1,7300 | 1,7500 | 1,7000 | 2.142 | ,00 |
| 07/7/2008 | 1,7300 | -1,70% | 1,7600 | 1,7600 | 1,6600 | 16.003 | ,00 |
| 04/7/2008 | 1,7600 | -1,68% | 1,7800 | 1,7800 | 1,6800 | 1.648 | ,00 |
| 03/7/2008 | 1,7900 | 4,68% | 1,6200 | 1,7900 | 1,6000 | 11.808 | ,00 |
| 02/7/2008 | 1,7100 | -1,72% | 1,7300 | 1,7300 | 1,6000 | 6.675 | ,00 |
| 01/7/2008 | 1,7400 | 2,35% | 1,7800 | 1,7800 | 1,5500 | 923 | ,00 |
| 30/6/2008 | 1,7000 | -2,86% | 1,7700 | 1,8000 | 1,5800 | 32.871 | ,00 |
| 27/6/2008 | 1,7500 | -2,78% | 1,8200 | 1,8200 | 1,7000 | 4.015 | ,00 |
| 26/6/2008 | 1,8000 | 0,00% | 1,8200 | 1,8200 | 1,7400 | 4.597 | ,00 |
| 25/6/2008 | 1,8000 | 0,00% | 1,8100 | 1,8100 | 1,7800 | 2.644 | ,00 |
| 24/6/2008 | 1,8000 | 0,56% | 1,8000 | 1,8000 | 1,7200 | 7.571 | ,00 |
| 23/6/2008 | 1,7900 | -2,19% | 1,8300 | 1,8300 | 1,7700 | 620 | ,00 |
| 20/6/2008 | 1,8300 | 1,67% | 1,8300 | 1,8300 | 1,8000 | 2.071 | ,00 |
| 19/6/2008 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,6500 | 2.394 | ,00 |
| 18/6/2008 | 1,8200 | -1,09% | 1,8400 | 1,8600 | 1,7900 | 2.189 | ,00 |
| 17/6/2008 | 1,8400 | -1,08% | 1,8300 | 1,8600 | 1,7900 | 1.862 | ,00 |
| 13/6/2008 | 1,8600 | 0,00% | 1,8700 | 1,8700 | 1,8000 | 5.509 | ,00 |
| 12/6/2008 | 1,8600 | 0,00% | 1,9200 | 1,9200 | 1,8000 | 6.503 | ,00 |
| 11/6/2008 | 1,8600 | 1,09% | 1,9500 | 1,9500 | 1,8600 | 304 | ,00 |
| 10/6/2008 | 1,8400 | -1,08% | 1,8600 | 1,8900 | 1,8200 | 5.153 | ,00 |
| 09/6/2008 | 1,8600 | -2,11% | 1,8900 | 1,8900 | 1,8300 | 3.294 | ,00 |
| 06/6/2008 | 1,9000 | 0,00% | 1,9000 | 1,9100 | 1,8600 | 12.514 | ,00 |
| 05/6/2008 | 1,9000 | -0,52% | 1,9100 | 1,9100 | 1,8600 | 4.193 | ,00 |
| 04/6/2008 | 1,9100 | 0,00% | 1,9100 | 1,9300 | 1,8700 | 5.205 | ,00 |
| 03/6/2008 | 1,9100 | -0,52% | 1,9400 | 1,9400 | 1,8600 | 13.067 | ,00 |
| 02/6/2008 | 1,9200 | 0,52% | 1,9300 | 1,9600 | 1,8600 | 12.665 | ,00 |
| 30/5/2008 | 1,9100 | 0,53% | 1,9000 | 1,9200 | 1,8500 | 6.660 | ,00 |
| 29/5/2008 | 1,9000 | -0,52% | 1,8400 | 1,9100 | 1,8400 | 4.550 | ,00 |
| 28/5/2008 | 1,9100 | 2,14% | 1,8100 | 1,9100 | 1,8100 | 1.090 | ,00 |
| 27/5/2008 | 1,8700 | -0,53% | 1,8300 | 1,8700 | 1,8000 | 15.305 | ,00 |
| 26/5/2008 | 1,8800 | -2,08% | 1,8800 | 1,8800 | 1,8800 | 500 | ,00 |
| 23/5/2008 | 1,9200 | -0,52% | 1,8800 | 1,9400 | 1,8500 | 8.641 | ,00 |
| 22/5/2008 | 1,9300 | -2,53% | 1,9100 | 1,9700 | 1,8900 | 4.550 | ,00 |
| 21/5/2008 | 1,9800 | 0,00% | 1,9700 | 1,9800 | 1,9300 | 2.400 | ,00 |
| 20/5/2008 | 1,9800 | -1,00% | 1,9300 | 1,9800 | 1,9000 | 4.354 | ,00 |
| 19/5/2008 | 2,0000 | 2,56% | 2,0000 | 2,0000 | 2,0000 | 100 | ,00 |
| 16/5/2008 | 1,9500 | -3,47% | 1,9500 | 2,0000 | 1,9400 | 8.480 | ,00 |
| 15/5/2008 | 2,0200 | -0,98% | 1,9800 | 2,0200 | 1,9700 | 15.200 | ,00 |
| 14/5/2008 | 2,0400 | 0,00% | 2,0300 | 2,0400 | 2,0300 | 520 | ,00 |
| 13/5/2008 | 2,0400 | -0,49% | 2,0000 | 2,0400 | 2,0000 | 2.209 | ,00 |
| 12/5/2008 | 2,0500 | 0,00% | 2,0300 | 2,0500 | 2,0200 | 3.060 | ,00 |
| 09/5/2008 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 1,9700 | 452 | ,00 |
| 08/5/2008 | 2,0500 | 0,00% | 2,0300 | 2,0500 | 1,9700 | 3.780 | ,00 |
| 07/5/2008 | 2,0500 | 1,49% | 2,0200 | 2,1000 | 2,0200 | 5.580 | ,00 |
| 06/5/2008 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 1,9100 | 2.300 | ,00 |
| 05/5/2008 | 2,0200 | 0,00% | 1,9700 | 2,0300 | 1,9700 | 4.169 | ,00 |
| 02/5/2008 | 2,0200 | 1,51% | 1,9700 | 2,0400 | 1,9400 | 14.550 | ,00 |
| 30/4/2008 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1.050 | ,00 |
| 29/4/2008 | 1,9900 | 0,00% | 1,9100 | 2,0000 | 1,9100 | 1.250 | ,00 |
| 24/4/2008 | 1,9900 | 1,53% | 1,9500 | 1,9900 | 1,9500 | 6.915 | ,00 |
| 23/4/2008 | 1,9600 | -1,01% | 1,9600 | 1,9600 | 1,9600 | 5 | ,00 |
| 22/4/2008 | 1,9800 | 0,51% | 1,9700 | 1,9800 | 1,9600 | 1.770 | ,00 |
| 21/4/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 18/4/2008 | 1,9700 | 0,00% | 1,9100 | 1,9700 | 1,9000 | 5.411 | ,00 |
| 17/4/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9600 | 3.550 | ,00 |
| 16/4/2008 | 1,9700 | 1,55% | 1,9400 | 1,9700 | 1,9400 | 11.294 | ,00 |
| 15/4/2008 | 1,9400 | 0,52% | 1,9100 | 1,9400 | 1,9000 | 12.351 | ,00 |
| 14/4/2008 | 1,9300 | -2,03% | 1,9100 | 1,9400 | 1,9100 | 5.640 | ,00 |
| 11/4/2008 | 1,9700 | 1,03% | 1,9500 | 1,9700 | 1,9000 | 5.128 | ,00 |
| 10/4/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,8600 | 3.600 | ,00 |
| 09/4/2008 | 1,9500 | -1,02% | 1,9600 | 1,9600 | 1,9000 | 1.470 | ,00 |
| 08/4/2008 | 1,9700 | 0,00% | 1,9900 | 1,9900 | 1,9700 | 105 | ,00 |
| 07/4/2008 | 1,9700 | -1,01% | 1,9900 | 2,0000 | 1,9300 | 3.126 | ,00 |
| 04/4/2008 | 1,9900 | -2,45% | 1,9800 | 2,0100 | 1,9100 | 9.481 | ,00 |
| 03/4/2008 | 2,0400 | -0,49% | 1,9800 | 2,0400 | 1,9700 | 5.621 | ,00 |
| 02/4/2008 | 2,0500 | 0,00% | 1,9600 | 2,0800 | 1,9500 | 13.338 | ,00 |
| 01/4/2008 | 2,0500 | 5,13% | 1,9000 | 2,0500 | 1,9000 | 16.965 | ,00 |
| 31/3/2008 | 1,9500 | 0,00% | 1,9000 | 1,9500 | 1,9000 | 2.434 | ,00 |
| 28/3/2008 | 1,9500 | -1,02% | 1,9100 | 1,9500 | 1,8800 | 10.910 | ,00 |
| 27/3/2008 | 1,9700 | -0,51% | 2,0000 | 2,0000 | 1,9000 | 16.674 | ,00 |
| 26/3/2008 | 1,9800 | -1,00% | 1,9000 | 1,9900 | 1,8700 | 13.686 | ,00 |
| 20/3/2008 | 2,0000 | -1,48% | 2,0100 | 2,0100 | 1,9000 | 3.340 | ,00 |
| 19/3/2008 | 2,0300 | 1,00% | 2,0300 | 2,0400 | 1,9600 | 950 | ,00 |
| 18/3/2008 | 2,0100 | 6,35% | 1,9500 | 2,0200 | 1,8900 | 8.500 | ,00 |
| 17/3/2008 | 1,8900 | -6,90% | 2,0000 | 2,0200 | 1,8600 | 3.529 | ,00 |
| 14/3/2008 | 2,0300 | 4,10% | 1,9800 | 2,0300 | 1,9500 | 11.560 | ,00 |
| 13/3/2008 | 1,9500 | -1,02% | 1,9500 | 1,9500 | 1,9000 | 14.900 | ,00 |
| 12/3/2008 | 1,9700 | 5,91% | 1,8700 | 1,9700 | 1,8500 | 15.179 | ,00 |
| 11/3/2008 | 1,8600 | -0,53% | 1,8100 | 1,8700 | 1,8000 | 6.740 | ,00 |
| 07/3/2008 | 1,8700 | 3,31% | 1,8000 | 1,8700 | 1,8000 | 6.955 | ,00 |
| 06/3/2008 | 1,8100 | -2,16% | 1,8000 | 1,8300 | 1,7800 | 9.620 | ,00 |
| 03/3/2008 | 1,8500 | -1,07% | 1,8000 | 1,8500 | 1,8000 | 10.410 | ,00 |
| 29/2/2008 | 1,8700 | 1,63% | 1,8300 | 1,8700 | 1,8000 | 10.248 | ,00 |
| 28/2/2008 | 1,8400 | -0,54% | 1,8700 | 1,8700 | 1,7800 | 6.540 | ,00 |
| 27/2/2008 | 1,8500 | 0,54% | 1,8400 | 1,8600 | 1,8000 | 10.988 | ,00 |
| 26/2/2008 | 1,8400 | 1,10% | 1,8600 | 1,8600 | 1,7900 | 560 | ,00 |
| 25/2/2008 | 1,8200 | 2,25% | 1,8300 | 1,8400 | 1,7800 | 12.310 | ,00 |
| 22/2/2008 | 1,7800 | 0,56% | 1,7500 | 1,7900 | 1,7500 | 9.522 | ,00 |
| 21/2/2008 | 1,7700 | 1,14% | 1,7800 | 1,7900 | 1,7200 | 13.628 | ,00 |
| 20/2/2008 | 1,7500 | -3,85% | 1,8100 | 1,8600 | 1,7400 | 42.090 | ,00 |
| 19/2/2008 | 1,8200 | -1,62% | 1,8500 | 1,8600 | 1,8000 | 35.408 | ,00 |
| 18/2/2008 | 1,8500 | 0,00% | 1,8200 | 1,8600 | 1,8200 | 2.120 | ,00 |
| 15/2/2008 | 1,8500 | 0,00% | 1,8500 | 1,9000 | 1,8300 | 20.408 | ,00 |
| 14/2/2008 | 1,8500 | -2,12% | 1,8200 | 1,8900 | 1,8000 | 44.882 | ,00 |
| 13/2/2008 | 1,8900 | -5,97% | 1,9600 | 1,9600 | 1,8200 | 25.142 | ,00 |
| 12/2/2008 | 2,0100 | -5,19% | 2,0300 | 2,0800 | 1,9900 | 23.280 | ,00 |
| 11/2/2008 | 2,1200 | -1,85% | 2,1600 | 2,1600 | 2,0500 | 4.618 | ,00 |
| 08/2/2008 | 2,1600 | -1,37% | 2,1900 | 2,1900 | 2,0400 | 19.201 | ,00 |
| 07/2/2008 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 1.100 | ,00 |
| 06/2/2008 | 2,1900 | 0,92% | 2,1300 | 2,2000 | 2,1100 | 5.734 | ,00 |
| 05/2/2008 | 2,1700 | 0,00% | 2,1500 | 2,1900 | 2,1400 | 4.675 | ,00 |
| 04/2/2008 | 2,1700 | -1,36% | 2,1300 | 2,2100 | 2,1100 | 9.780 | ,00 |
| 01/2/2008 | 2,2000 | 0,00% | 2,2300 | 2,2400 | 2,1000 | 20.805 | ,00 |
| 31/1/2008 | 2,2000 | 1,85% | 2,0900 | 2,2000 | 2,0800 | 4.228 | ,00 |
| 30/1/2008 | 2,1600 | -2,70% | 2,2300 | 2,2300 | 2,1500 | 3.210 | ,00 |
| 29/1/2008 | 2,2200 | 0,00% | 2,2400 | 2,2400 | 2,1300 | 4.700 | ,00 |
| 28/1/2008 | 2,2200 | 0,45% | 2,2100 | 2,2200 | 2,1500 | 950 | ,00 |
| 25/1/2008 | 2,2100 | 1,84% | 2,2500 | 2,2600 | 2,1800 | 4.265 | ,00 |
| 24/1/2008 | 2,1700 | -3,13% | 2,3000 | 2,3000 | 2,1200 | 12.590 | ,00 |
| 23/1/2008 | 2,2400 | 2,28% | 2,3300 | 2,4000 | 2,1000 | 9.282 | ,00 |
| 22/1/2008 | 2,1900 | -0,90% | 2,1000 | 2,1900 | 2,0300 | 3.729 | ,00 |
| 21/1/2008 | 2,2100 | -2,64% | 2,2600 | 2,2600 | 2,0500 | 8.052 | ,00 |
| 18/1/2008 | 2,2700 | -0,44% | 2,2700 | 2,2700 | 2,2500 | 312 | ,00 |
| 17/1/2008 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2000 | 5.000 | ,00 |
| 16/1/2008 | 2,3000 | -2,95% | 2,3700 | 2,3700 | 2,2700 | 5.851 | ,00 |
| 15/1/2008 | 2,3700 | -0,84% | 2,3900 | 2,3900 | 2,2100 | 9.658 | ,00 |
| 14/1/2008 | 2,3900 | -2,45% | 2,3900 | 2,4700 | 2,3800 | 4.523 | ,00 |
| 11/1/2008 | 2,4500 | -3,16% | 2,4300 | 2,5100 | 2,3500 | 11.620 | ,00 |
| 10/1/2008 | 2,5300 | -2,32% | 2,5200 | 2,5500 | 2,4200 | 9.439 | ,00 |
| 09/1/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,4400 | 11.190 | ,00 |
| 08/1/2008 | 2,5900 | -8,80% | 2,7800 | 2,7800 | 2,5700 | 25.404 | ,00 |
| 07/1/2008 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 840 | ,00 |
| 04/1/2008 | 2,8400 | 0,71% | 2,8000 | 2,8500 | 2,7400 | 5.301 | ,00 |
| 03/1/2008 | 2,8200 | -1,74% | 2,8700 | 2,8700 | 2,7900 | 7.214 | ,00 |
| 02/1/2008 | 2,8700 | -0,35% | 2,8100 | 2,8700 | 2,8000 | 1.500 | ,00 |
| 31/12/2007 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 420 | 1.209,60 |
| 28/12/2007 | 2,8800 | 1,05% | 2,7900 | 2,8800 | 2,7400 | 7.580 | 21.166,14 |
| 27/12/2007 | 2,8500 | -2,73% | 2,8100 | 2,8800 | 2,7800 | 8.370 | 23.479,95 |
| 24/12/2007 | 2,9300 | 0,00% | 2,9500 | 2,9500 | 2,9300 | 1.550 | 4.548,10 |
| 21/12/2007 | 2,9300 | -1,68% | 2,9100 | 2,9600 | 2,9000 | 3.820 | 11.146,80 |
| 20/12/2007 | 2,9800 | 0,34% | 2,9700 | 2,9800 | 2,9000 | 6.600 | 19.393,00 |
| 19/12/2007 | 2,9700 | 1,02% | 2,8500 | 2,9700 | 2,8100 | 8.850 | 25.769,55 |
| 18/12/2007 | 2,9400 | -1,67% | 2,9200 | 2,9500 | 2,9100 | 4.895 | 14.314,65 |
| 17/12/2007 | 2,9900 | 0,00% | 2,9000 | 2,9900 | 2,8900 | 6.450 | 18.722,35 |
| 14/12/2007 | 2,9900 | 0,34% | 2,9700 | 3,0000 | 2,9700 | 7.000 | 20.843,48 |
| 13/12/2007 | 2,9800 | -0,67% | 2,9200 | 3,0000 | 2,9200 | 1.250 | 3.680,68 |
| 12/12/2007 | 3,0000 | 2,39% | 2,8400 | 3,1000 | 2,8400 | 10.651 | 31.937,89 |
| 11/12/2007 | 2,9300 | -1,35% | 2,9300 | 3,0000 | 2,9000 | 5.310 | 15.676,90 |
| 10/12/2007 | 2,9700 | 2,41% | 2,8200 | 2,9700 | 2,8200 | 10.830 | 31.525,92 |
| 07/12/2007 | 2,9000 | 0,00% | 2,9100 | 2,9300 | 2,7800 | 9.400 | 26.805,20 |
| 06/12/2007 | 2,9000 | 0,00% | 2,8300 | 2,9000 | 2,8100 | 1.890 | 5.363,40 |
| 05/12/2007 | 2,9000 | 2,84% | 2,7200 | 2,9000 | 2,7200 | 2.619 | 7.391,50 |
| 04/12/2007 | 2,8200 | 1,81% | 2,7000 | 2,8200 | 2,5700 | 8.355 | 23.093,69 |
| 03/12/2007 | 2,7700 | 0,36% | 2,7500 | 2,7700 | 2,6900 | 3.408 | 9.333,04 |
| 30/11/2007 | 2,7600 | 1,85% | 2,6900 | 2,7600 | 2,6900 | 7.980 | 21.566,54 |
| 29/11/2007 | 2,7100 | -0,73% | 2,7500 | 2,7500 | 2,6600 | 1.910 | 5.126,40 |
| 28/11/2007 | 2,7300 | 1,11% | 2,6400 | 2,7500 | 2,6400 | 2.430 | 6.619,38 |
| 27/11/2007 | 2,7000 | -2,53% | 2,7100 | 2,7300 | 2,6500 | 11.000 | 29.545,94 |
| 26/11/2007 | 2,7700 | 0,00% | 2,7900 | 2,7900 | 2,7000 | 5.301 | 1.450.580,00 |
| 23/11/2007 | 2,7700 | 0,73% | 2,7600 | 2,8400 | 2,6900 | 13.462 | 37.173,98 |
| 22/11/2007 | 2,7500 | -2,14% | 2,7600 | 2,7600 | 2,7400 | 10.800 | 29.700,00 |
| 21/11/2007 | 2,8100 | -3,44% | 2,8400 | 2,8700 | 2,7100 | 6.770 | 18.959,00 |
| 20/11/2007 | 2,9100 | 0,00% | 2,8200 | 2,9100 | 2,8100 | 7.203 | 2.066.006,00 |
| 19/11/2007 | 2,9100 | -1,02% | 2,8800 | 2,9200 | 2,8400 | 7.400 | 21.212,50 |
| 16/11/2007 | 2,9400 | -0,34% | 2,9400 | 2,9400 | 2,9400 | 500 | 1.470,00 |
| 15/11/2007 | 2,9500 | 0,00% | 2,9400 | 2,9700 | 2,9000 | 16.560 | 48.694,10 |
| 14/11/2007 | 2,9500 | 0,00% | 2,9400 | 2,9500 | 2,9000 | 15.615 | 39.992,00 |
| 13/11/2007 | 2,9500 | 0,34% | 2,8900 | 2,9500 | 2,8200 | 9.753 | 2.842.774,00 |
| 12/11/2007 | 2,9400 | -1,01% | 2,9600 | 2,9600 | 2,8100 | 19.490 | 56.558,55 |
| 09/11/2007 | 2,9700 | -1,00% | 2,9700 | 2,9700 | 2,8600 | 7.980 | 23.464,00 |
| 08/11/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9000 | 4.250 | 12.552,00 |
| 07/11/2007 | 3,0000 | 0,33% | 3,0000 | 3,0000 | 2,9600 | 5.390 | 16.027,00 |
| 06/11/2007 | 2,9900 | 0,00% | 3,0000 | 3,0000 | 2,9400 | 6.380 | 19.064,00 |
| 05/11/2007 | 2,9900 | -0,33% | 2,9200 | 3,0200 | 2,9200 | 14.410 | 43.062,40 |
| 02/11/2007 | 3,0000 | 0,00% | 2,9000 | 3,0400 | 2,9000 | 8.856 | 26.565,02 |
| 01/11/2007 | 3,0000 | -1,32% | 3,0000 | 3,0600 | 2,8900 | 10.514 | 31.642,66 |
| 31/10/2007 | 3,0400 | 0,00% | 3,0200 | 3,0400 | 2,9700 | 9.753 | 29.386,00 |
| 30/10/2007 | 3,0400 | -0,65% | 3,0200 | 3,0400 | 2,9600 | 10.380 | 31.227,00 |
| 29/10/2007 | 3,0600 | 0,00% | 3,0000 | 3,0600 | 2,9700 | 9.061 | 27.455,74 |
| 26/10/2007 | 3,0600 | 2,00% | 2,9900 | 3,0600 | 2,9900 | 15.144 | 45.767,20 |
| 25/10/2007 | 3,0000 | 1,35% | 2,9500 | 3,0000 | 2,9500 | 21.177 | 62.988,88 |
| 24/10/2007 | 2,9600 | 1,37% | 2,9000 | 2,9600 | 2,8900 | 16.880 | 49.315,50 |
| 23/10/2007 | 2,9200 | 1,39% | 2,8700 | 2,9800 | 2,8000 | 23.570 | 68.214,00 |
| 22/10/2007 | 2,8800 | -1,03% | 2,8100 | 2,9000 | 2,8100 | 9.644 | 27.754,00 |
| 19/10/2007 | 2,9100 | 0,69% | 2,8900 | 2,9500 | 2,8800 | 21.140 | 51.964,51 |
| 18/10/2007 | 2,8900 | -0,34% | 2,9000 | 3,0000 | 2,8800 | 13.623 | 39.680,92 |
| 17/10/2007 | 2,9000 | 1,05% | 2,8300 | 2,9000 | 2,8300 | 8.936 | 25.788,40 |
| 16/10/2007 | 2,8700 | 0,35% | 2,7900 | 2,8700 | 2,7800 | 5.881 | 16.524,00 |
| 15/10/2007 | 2,8600 | -1,38% | 2,8900 | 2,9000 | 2,8400 | 5.950 | 17.069,00 |
| 12/10/2007 | 2,9000 | 0,35% | 2,8200 | 2,9000 | 2,8100 | 8.328 | 23.801,70 |
| 11/10/2007 | 2,8900 | -1,03% | 2,8600 | 2,9000 | 2,8600 | 11.474 | 33.096,30 |
| 10/10/2007 | 2,9200 | -0,68% | 2,9300 | 2,9400 | 2,8700 | 10.208 | 29.857,00 |
| 09/10/2007 | 2,9400 | 2,80% | 2,8500 | 2,9400 | 2,7700 | 12.800 | 36.505,00 |
| 08/10/2007 | 2,8600 | -1,38% | 2,8800 | 2,8800 | 2,8200 | 2.510 | 7.136,00 |
| 05/10/2007 | 2,9000 | 0,35% | 2,8300 | 2,9100 | 2,8300 | 15.436 | 44.536,00 |
| 04/10/2007 | 2,8900 | -2,36% | 2,9000 | 2,9300 | 2,8600 | 13.840 | 39.798,00 |
| 03/10/2007 | 2,9600 | -1,00% | 2,9800 | 2,9800 | 2,9000 | 12.142 | 35.673,00 |
| 02/10/2007 | 2,9900 | 0,34% | 2,9300 | 2,9900 | 2,9300 | 5.150 | 15.341,00 |
| 01/10/2007 | 2,9800 | 0,00% | 2,9100 | 2,9800 | 2,9100 | 8.355 | 24.709,60 |
| 28/9/2007 | 2,9800 | 0,00% | 2,9300 | 2,9800 | 2,8600 | 7.919 | 23.344,30 |
| 27/9/2007 | 2,9800 | -1,32% | 2,9800 | 2,9800 | 2,9200 | 28.847 | 85.062,00 |
| 26/9/2007 | 3,0200 | -0,66% | 3,0200 | 3,0200 | 2,9700 | 4.392 | 13.162,60 |
| 25/9/2007 | 3,0400 | 3,40% | 3,0200 | 3,0400 | 2,9400 | 4.180 | 12.491,00 |
| 24/9/2007 | 2,9400 | -3,29% | 3,0400 | 3,0400 | 2,9100 | 15.846 | 47.197,00 |
| 21/9/2007 | 3,0400 | -0,65% | 2,9400 | 3,0400 | 2,9400 | 6.440 | 19.409,00 |
| 20/9/2007 | 3,0600 | -1,92% | 3,0400 | 3,0800 | 3,0200 | 4.444 | 13.546,64 |
| 19/9/2007 | 3,1200 | 2,63% | 3,0400 | 3,1200 | 3,0000 | 7.685 | 23.509,00 |
| 18/9/2007 | 3,0400 | 0,66% | 2,9500 | 3,0400 | 2,9200 | 14.293 | 42.025,30 |
| 17/9/2007 | 3,0200 | -0,66% | 2,9700 | 3,0200 | 2,9600 | 5.220 | 15.691,00 |
| 14/9/2007 | 3,0400 | -0,65% | 3,0200 | 3,0600 | 2,9700 | 3.046 | 9.180,00 |
| 13/9/2007 | 3,0600 | -0,65% | 3,0400 | 3,0600 | 2,9900 | 4.704 | 14.337,00 |
| 12/9/2007 | 3,0800 | -0,65% | 3,0400 | 3,0800 | 2,9700 | 1.429 | 4.366,00 |
| 11/9/2007 | 3,1000 | 2,65% | 3,0000 | 3,1000 | 2,9000 | 17.049 | 50.960,00 |
| 10/9/2007 | 3,0200 | -2,58% | 3,0200 | 3,0200 | 3,0200 | 1.500 | 4.530,00 |
| 07/9/2007 | 3,1000 | 0,00% | 3,0400 | 3,1000 | 2,9800 | 19.360 | 58.522,00 |
| 06/9/2007 | 3,1000 | 0,65% | 3,0800 | 3,1200 | 2,9600 | 16.160 | 48.396,00 |
| 05/9/2007 | 3,0800 | 3,01% | 3,0000 | 3,1600 | 3,0000 | 31.700 | 96.554,00 |
| 04/9/2007 | 2,9900 | -0,33% | 2,9300 | 2,9900 | 2,9000 | 14.010 | 40.017,40 |
| 03/9/2007 | 3,0000 | 0,00% | 2,9400 | 3,0000 | 2,8700 | 5.201 | 15.322,00 |
| 31/8/2007 | 3,0000 | 0,00% | 2,9600 | 3,0000 | 2,8400 | 10.160 | 29.931,00 |
| 30/8/2007 | 3,0000 | -0,66% | 3,0000 | 3,0200 | 2,9500 | 5.935 | 17.810,00 |
| 29/8/2007 | 3,0200 | -0,66% | 3,0200 | 3,0200 | 3,0200 | 500 | 1.510,00 |
| 28/8/2007 | 3,0400 | 0,00% | 3,0200 | 3,0400 | 3,0200 | 3.000 | 9.061,94 |
| 27/8/2007 | 3,0400 | -1,94% | 3,0000 | 3,0600 | 2,9800 | 4.770 | 14.347,00 |
| 24/8/2007 | 3,1000 | 0,00% | 3,0200 | 3,1000 | 2,9800 | 18.025 | 54.664,90 |
| 23/8/2007 | 3,1000 | 1,97% | 3,0400 | 3,1000 | 2,9600 | 19.960 | 60.412,80 |
| 22/8/2007 | 3,0400 | 0,00% | 2,9600 | 3,0400 | 2,9300 | 16.120 | 48.121,40 |
| 21/8/2007 | 3,0400 | 2,01% | 2,9200 | 3,0400 | 2,9200 | 4.980 | 14.936,60 |
| 20/8/2007 | 2,9800 | -0,33% | 3,0000 | 3,0600 | 2,9500 | 1.070 | 3.186,30 |
| 17/8/2007 | 2,9900 | 1,36% | 2,9000 | 3,0000 | 2,8100 | 19.388 | 56.667,62 |
| 16/8/2007 | 2,9500 | -1,34% | 2,7200 | 2,9500 | 2,7200 | 18.723 | 53.239,34 |
| 14/8/2007 | 2,9900 | 0,00% | 2,9800 | 3,0000 | 2,9200 | 2.570 | 7.667,81 |
| 13/8/2007 | 2,9900 | 0,00% | 2,9300 | 2,9900 | 2,9000 | 8.890 | 26.315,60 |
| 10/8/2007 | 2,9900 | -1,64% | 3,0000 | 3,0000 | 2,8000 | 43.340 | 126.621,46 |
| 09/8/2007 | 3,0400 | -2,56% | 3,0400 | 3,0400 | 2,9000 | 9.307 | 27.967,30 |
| 08/8/2007 | 3,1200 | 0,00% | 3,0600 | 3,1200 | 3,0400 | 6.844 | 21.044,42 |
| 07/8/2007 | 3,1200 | -2,50% | 3,1600 | 3,1800 | 3,0600 | 35.233 | 110.327,44 |
| 06/8/2007 | 3,2000 | -1,84% | 3,2400 | 3,2400 | 3,1200 | 1.435 | 4.535,00 |
| 03/8/2007 | 3,2600 | -0,61% | 3,2400 | 3,2600 | 3,1400 | 20.012 | 63.934,86 |
| 02/8/2007 | 3,2800 | -0,61% | 3,3000 | 3,3600 | 3,2000 | 163.645 | 538.529,60 |
| 01/8/2007 | 3,3000 | 0,00% | 3,1200 | 3,3000 | 3,1200 | 4.820 | 15.579,00 |
| 31/7/2007 | 3,3000 | 5,10% | 3,1800 | 3,3000 | 3,0400 | 17.051 | 36.150,62 |
| 30/7/2007 | 3,1400 | -2,48% | 3,2000 | 3,2200 | 3,0200 | 4.750 | 15.011,88 |
| 27/7/2007 | 3,2200 | -1,83% | 3,1800 | 3,2200 | 3,1800 | 3.689 | 11.792,82 |
| 26/7/2007 | 3,2800 | -0,61% | 3,2600 | 3,3000 | 3,1800 | 13.300 | 43.147,70 |
| 25/7/2007 | 3,3000 | 0,61% | 3,2600 | 3,3000 | 3,2400 | 19.570 | 5.410.800,00 |
| 24/7/2007 | 3,2800 | 0,61% | 3,3000 | 3,3000 | 3,2000 | 20.117 | 64.863,30 |
| 23/7/2007 | 3,2600 | 0,00% | 3,2600 | 3,2800 | 3,2400 | 5.980 | 19.524,40 |
| 20/7/2007 | 3,2600 | -0,61% | 3,2800 | 3,3000 | 3,2000 | 8.940 | 26.669,20 |
| 19/7/2007 | 3,2800 | 1,86% | 3,2600 | 3,3000 | 3,1800 | 11.983 | 38.997,70 |
| 18/7/2007 | 3,2200 | 3,87% | 3,0800 | 3,2600 | 3,0800 | 39.772 | 113.195,66 |
| 17/7/2007 | 3,1000 | -1,27% | 3,0600 | 3,1000 | 3,0200 | 7.092 | 21.613,00 |
| 16/7/2007 | 3,1400 | 0,00% | 3,1000 | 3,1400 | 3,0000 | 15.570 | 44.936,56 |
| 13/7/2007 | 3,1400 | 0,00% | 3,1000 | 3,1400 | 3,0800 | 8.003 | 24.823,00 |
| 12/7/2007 | 3,1400 | 0,00% | 3,1800 | 3,1800 | 3,0800 | 10.110 | 26.351,80 |
| 11/7/2007 | 3,1400 | -0,63% | 3,0600 | 3,1600 | 2,9700 | 12.116 | 35.558,36 |
| 10/7/2007 | 3,1600 | 0,00% | 3,2000 | 3,2400 | 3,0800 | 13.760 | 43.530,50 |
| 09/7/2007 | 3,1600 | 0,00% | 3,1800 | 3,2200 | 3,0800 | 27.965 | 87.844,32 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|