| 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
USB BANK (ΤΡΑΓ)
0,5500 €
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 |
|---|---|---|---|---|---|---|---|
| 06/10/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 03/10/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 02/10/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 30/9/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 29/9/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 26/9/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 25/9/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 24/9/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 23/9/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 22/9/2008 | 1,1900 | -3,25% | 1,0500 | 1,1900 | 1,0500 | 9.579 | 10.109,80 |
| 19/9/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 18/9/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 17/9/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 16/9/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 15/9/2008 | 1,2300 | -2,38% | 1,2300 | 1,2300 | 1,2300 | 2.256 | 2.764,80 |
| 12/9/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/9/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 10/9/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 09/9/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 08/9/2008 | 1,2600 | 5,00% | 1,2600 | 1,2600 | 1,2600 | 881 | 1.110,00 |
| 05/9/2008 | 1,2000 | -6,98% | 1,2000 | 1,2000 | 1,2000 | 16.894 | 20.240,00 |
| 04/9/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/9/2008 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/9/2008 | 1,2900 | -4,44% | 1,2900 | 1,2900 | 1,2900 | 2.057 | 2.646,00 |
| 01/9/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 29/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 28/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 26/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 25/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/8/2008 | 1,3500 | 14,41% | 1,1900 | 1,3500 | 1,1900 | 13.366 | 15.854,52 |
| 19/8/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 18/8/2008 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1800 | 1.190 | 1.404,80 |
| 14/8/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 13/8/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 12/8/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 1.792 | 2.122,80 |
| 11/8/2008 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 08/8/2008 | 1,1900 | -11,85% | 1,1900 | 1,1900 | 1,1900 | 1.469 | 1.740,00 |
| 07/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/8/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 31/7/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/7/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 29/7/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 28/7/2008 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 881 | 1.194,00 |
| 25/7/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 24/7/2008 | 1,3600 | -2,16% | 1,3600 | 1,3600 | 1,3600 | 587 | 800,00 |
| 23/7/2008 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 22/7/2008 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 39 | 53,30 |
| 21/7/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 18/7/2008 | 1,3600 | -7,48% | 1,3800 | 1,3800 | 1,3600 | 706 | 968,70 |
| 17/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 16/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 15/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 14/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 11/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 10/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 09/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 08/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 07/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 04/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 03/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 02/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 01/7/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/6/2008 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4700 | 2.351 | 3.440,00 |
| 27/6/2008 | 1,4300 | 13,49% | 1,4300 | 1,4300 | 1,4300 | 9.401 | 13.376,00 |
| 26/6/2008 | 1,2600 | -5,26% | 1,2600 | 1,2600 | 1,2600 | 9.502 | 11.965,80 |
| 25/6/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 24/6/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 23/6/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 20/6/2008 | 1,3300 | 8,13% | 1,3300 | 1,3300 | 1,3300 | 881 | 1.170,00 |
| 19/6/2008 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,2300 | 4.634 | 5.754,90 |
| 18/6/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 126 | 159,10 |
| 17/6/2008 | 1,2600 | -0,79% | 1,3300 | 1,3300 | 1,2600 | 23.255 | 29.425,50 |
| 13/6/2008 | 1,2700 | -4,51% | 1,4500 | 1,4500 | 1,2700 | 5.444.301 | 8.612.774,75 |
| 12/6/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 11/6/2008 | 1,3300 | -1,48% | 1,3300 | 1,3300 | 1,3300 | 11.753 | 15.600,00 |
| 10/6/2008 | 1,3500 | -1,46% | 1,2900 | 1,3500 | 1,2900 | 5.356 | 6.945,40 |
| 09/6/2008 | 1,3700 | 6,20% | 1,3700 | 1,3700 | 1,3700 | 7.933 | 10.908,00 |
| 06/6/2008 | 1,2900 | 0,00% | 1,4000 | 1,4000 | 1,2900 | 3.510 | 4.573,00 |
| 05/6/2008 | 1,2900 | -7,19% | 1,3000 | 1,3000 | 1,2900 | 6.611 | 8.575,00 |
| 04/6/2008 | 1,3900 | -1,42% | 1,3300 | 1,3900 | 1,3300 | 12.664 | 17.259,00 |
| 03/6/2008 | 1,4100 | 1,44% | 1,2900 | 1,4100 | 1,2900 | 11.018 | 14.810,00 |
| 02/6/2008 | 1,3900 | -2,80% | 1,3900 | 1,3900 | 1,3900 | 35.258 | 49.200,00 |
| 30/5/2008 | 1,4300 | 10,85% | 1,3000 | 1,4300 | 1,3000 | 4.995 | 6.746,00 |
| 29/5/2008 | 1,2900 | -8,51% | 1,2900 | 1,2900 | 1,2900 | 3.525 | 4.560,00 |
| 28/5/2008 | 1,4100 | 6,02% | 1,3100 | 1,4100 | 1,3100 | 1.616 | 2.198,00 |
| 27/5/2008 | 1,3300 | -8,28% | 1,3300 | 1,3300 | 1,3300 | 673 | 897,68 |
| 26/5/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 23/5/2008 | 1,4500 | 6,62% | 1,4500 | 1,4500 | 1,4500 | 1.469 | 2.120,00 |
| 22/5/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/5/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 20/5/2008 | 1,3600 | -6,21% | 1,4500 | 1,4500 | 1,3600 | 8.520 | 11.920,00 |
| 19/5/2008 | 1,4500 | 5,84% | 1,4600 | 1,4600 | 1,4500 | 41.795 | 60.548,50 |
| 16/5/2008 | 1,3700 | -6,16% | 1,4600 | 1,4600 | 1,3700 | 23.579 | 33.706,50 |
| 15/5/2008 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 735 | 1.070,00 |
| 14/5/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 379 | 554,70 |
| 13/5/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 12/5/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 09/5/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 85 | 124,70 |
| 08/5/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 1.469 | 2.150,00 |
| 07/5/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 06/5/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 05/5/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 02/5/2008 | 1,4700 | -0,68% | 1,4700 | 1,4700 | 1,4700 | 4.995 | 7.310,00 |
| 30/4/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 24/4/2008 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4700 | 881 | 1.292,00 |
| 23/4/2008 | 1,4700 | -0,68% | 1,4700 | 1,4700 | 1,4700 | 2.468 | 3.612,00 |
| 22/4/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 21/4/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 18/4/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 17/4/2008 | 1,4800 | -1,99% | 1,4800 | 1,4800 | 1,4800 | 470 | 691,20 |
| 16/4/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 15/4/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 14/4/2008 | 1,5100 | 9,42% | 1,1500 | 1,5100 | 1,1500 | 4.110 | 5.612,62 |
| 11/4/2008 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 10/4/2008 | 1,3800 | -8,61% | 1,3800 | 1,3800 | 1,3800 | 1.381 | 1.908,20 |
| 09/4/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 08/4/2008 | 1,5100 | -0,66% | 1,2300 | 1,5100 | 1,2300 | 3.525 | 4.823,00 |
| 07/4/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 1.763 | 2.676,00 |
| 04/4/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 21.814 | 33.111,04 |
| 03/4/2008 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 02/4/2008 | 1,5200 | 3,40% | 1,5200 | 1,5200 | 1,5200 | 2.203 | 3.345,00 |
| 31/3/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 28/3/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 27/3/2008 | 1,4700 | -5,77% | 1,4700 | 1,4700 | 1,4700 | 146 | 215,00 |
| 26/3/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 20/3/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 19/3/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 18/3/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 17/3/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 14/3/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 13/3/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 12/3/2008 | 1,5600 | 14,71% | 1,3600 | 1,5600 | 1,3600 | 3.975 | 5.456,80 |
| 11/3/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 07/3/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/3/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 146 | 200,00 |
| 05/3/2008 | 1,3600 | -9,33% | 1,3600 | 1,3600 | 1,3600 | 3.532 | 4.808,00 |
| 04/3/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 03/3/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/2/2008 | 1,5000 | 10,29% | 1,5000 | 1,5000 | 1,5000 | 294 | 438,00 |
| 28/2/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 27/2/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 26/2/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 25/2/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 22/2/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/2/2008 | 1,3600 | -9,93% | 1,3600 | 1,3600 | 1,3600 | 3.452 | 4.700,00 |
| 20/2/2008 | 1,5100 | 13,53% | 1,5100 | 1,5100 | 1,5100 | 59 | 88,40 |
| 19/2/2008 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.248 | 1.657,50 |
| 18/2/2008 | 1,3300 | -2,21% | 1,3300 | 1,3300 | 1,3300 | 2.203 | 2.940,00 |
| 15/2/2008 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 2.939 | 4.000,00 |
| 14/2/2008 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 949 | 1.279,08 |
| 13/2/2008 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 3.608 | 4.838,32 |
| 12/2/2008 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 3.691 | 4.948,64 |
| 11/2/2008 | 1,3500 | -2,88% | 1,3600 | 1,3600 | 1,3500 | 7.317 | 9.913,34 |
| 08/2/2008 | 1,3900 | -9,15% | 1,3900 | 1,3900 | 1,3900 | 265 | 367,20 |
| 07/2/2008 | 1,5300 | 12,50% | 1,3600 | 1,5300 | 1,3600 | 1.763 | 2.448,00 |
| 06/2/2008 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 2.939 | 4.000,00 |
| 05/2/2008 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/2/2008 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 5.965 | 8.241,80 |
| 01/2/2008 | 1,3900 | -9,74% | 1,4700 | 1,4700 | 1,3900 | 619 | 885,30 |
| 31/1/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 30/1/2008 | 1,5400 | 10,79% | 1,5400 | 1,5400 | 1,5400 | 294 | 450,00 |
| 29/1/2008 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 29 | 41,00 |
| 28/1/2008 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 25/1/2008 | 1,3900 | -5,44% | 1,3900 | 1,3900 | 1,3900 | 1.440 | 2.009,00 |
| 24/1/2008 | 1,4700 | -2,00% | 1,4700 | 1,4700 | 1,4700 | 191 | 279,50 |
| 23/1/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 453 | 677,60 |
| 22/1/2008 | 1,5000 | -2,60% | 1,5300 | 1,5300 | 1,5000 | 2.486 | 3.778,40 |
| 21/1/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 18/1/2008 | 1,5400 | -1,91% | 1,5400 | 1,5400 | 1,5400 | 1.469 | 2.250,00 |
| 17/1/2008 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 1.469 | 2.300,00 |
| 16/1/2008 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 15/1/2008 | 1,5700 | -4,85% | 1,3700 | 1,5700 | 1,3700 | 619 | 854,60 |
| 14/1/2008 | 1,6500 | 1,23% | 1,6500 | 1,6500 | 1,6500 | 1.434 | 2.371,68 |
| 11/1/2008 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 10/1/2008 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 09/1/2008 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 08/1/2008 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 07/1/2008 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 04/1/2008 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 1.302 | 2.126,40 |
| 03/1/2008 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 02/1/2008 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 28/12/2007 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 27/12/2007 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 24/12/2007 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 21/12/2007 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 20/12/2007 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 19/12/2007 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 18/12/2007 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 1.616 | 2.629,00 |
| 17/12/2007 | 1,6300 | 19,85% | 1,3600 | 1,6300 | 1,3600 | 1.322 | 1.934,40 |
| 14/12/2007 | 1,3600 | -17,58% | 1,3600 | 1,3600 | 1,3600 | 330 | 448,00 |
| 13/12/2007 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 56 | 92,34 |
| 12/12/2007 | 1,6500 | -2,37% | 1,6600 | 1,6600 | 1,6500 | 15.691 | 26.006,00 |
| 11/12/2007 | 1,6900 | 0,00% | 1,6800 | 1,6900 | 1,6800 | 4.263.806 | 7.255.798,62 |
| 10/12/2007 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 07/12/2007 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 06/12/2007 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/12/2007 | 1,6900 | 5,62% | 1,5600 | 1,6900 | 1,5600 | 39.092 | 65.724,24 |
| 04/12/2007 | 1,6000 | 3,90% | 1,5400 | 1,6000 | 1,5400 | 2.116 | 3.350,00 |
| 03/12/2007 | 1,5400 | -7,23% | 1,5400 | 1,5400 | 1,5400 | 16.748 | 25.650,00 |
| 30/11/2007 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6600 | 4.408 | 7.410,00 |
| 29/11/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.127.004 | 1.917.855,00 |
| 28/11/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 27/11/2007 | 1,6800 | 5,00% | 1,6000 | 1,6800 | 1,6000 | 11.364.325 | 19.335.948,40 |
| 26/11/2007 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 10.137 | 16.215,00 |
| 23/11/2007 | 1,6000 | 6,67% | 1,5400 | 1,6000 | 1,5400 | 8.228 | ,00 |
| 22/11/2007 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 12.979,80 | |
| 21/11/2007 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/11/2007 | 1,5000 | 10,29% | 1,3600 | 1,5000 | 1,3600 | 4.408 | 6.190,00 |
| 19/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 16/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.469 | 2.000,00 |
| 15/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 247 | 336,00 |
| 14/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 13/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 112 | 152,00 |
| 12/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 09/11/2007 | 1,3600 | -2,16% | 1,3600 | 1,3600 | 1,3600 | 1.078 | 1.468,00 |
| 08/11/2007 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 07/11/2007 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 06/11/2007 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/11/2007 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 1.469 | 2.050,00 |
| 02/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 01/11/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 31/10/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 5.989 | 8.152,00 |
| 30/10/2007 | 1,3600 | -0,73% | 1,3400 | 1,3600 | 1,3400 | 10.284 | 13.940,00 |
| 29/10/2007 | 1,3700 | 2,24% | 1,3600 | 1,3700 | 1,3600 | 29.449 | 40.172,00 |
| 26/10/2007 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 25/10/2007 | 1,3400 | 0,75% | 1,3300 | 1,3400 | 1,3300 | 17.714 | 23.834,50 |
| 24/10/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 23/10/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.469 | 1.950,00 |
| 22/10/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 7.052 | 9.360,00 |
| 19/10/2007 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 17.629 | 23.400,00 |
| 18/10/2007 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 5.876 | 7.880,00 |
| 17/10/2007 | 1,3400 | -1,47% | 1,3400 | 1,3400 | 1,3400 | 2.101 | 2.817,10 |
| 16/10/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 15/10/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 12/10/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 14.691 | 20.000,00 |
| 11/10/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 2.939 | 4.000,00 |
| 10/10/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 15.075 | 20.524,00 |
| 09/10/2007 | 1,3600 | 2,26% | 1,3600 | 1,3600 | 1,3600 | 2.265 | 3.084,00 |
| 08/10/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 837 | 1.111,50 |
| 05/10/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 253 | 335,40 |
| 04/10/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 03/10/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 4.954 | 6.575,40 |
| 02/10/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 10.498 | 13.934,70 |
| 28/9/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 2.647 | 3.513,90 |
| 27/9/2007 | 1,3300 | 3,10% | 1,3300 | 1,3300 | 1,3300 | 4.706 | 6.247,80 |
| 26/9/2007 | 1,2900 | -2,27% | 1,2900 | 1,2900 | 1,2900 | 2.351 | 3.040,00 |
| 25/9/2007 | 1,3200 | -1,49% | 1,3200 | 1,3200 | 1,3200 | 4.408 | 5.820,00 |
| 24/9/2007 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 10.284 | 13.790,00 |
| 21/9/2007 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3400 | 1.176.744 | 1.521.970,00 |
| 20/9/2007 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/9/2007 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 16.143 | 21.316,72 |
| 18/9/2007 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 2.939 | 3.960,00 |
| 17/9/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.235 | 1.680,00 |
| 14/9/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 4.260.371 | 5.510.000,00 |
| 13/9/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 12/9/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 11/9/2007 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 10/9/2007 | 1,3600 | -2,16% | 1,2900 | 1,3600 | 1,2900 | 1.666 | 2.154,80 |
| 07/9/2007 | 1,3900 | 7,75% | 1,3900 | 1,3900 | 1,3900 | 1.102.216 | 1.425.553,50 |
| 06/9/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 05/9/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 04/9/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/9/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 31/8/2007 | 1,2900 | 8,40% | 1,1900 | 1,2900 | 1,1900 | 1.764.616 | 2.282.032,92 |
| 30/8/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 29/8/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 28/8/2007 | 1,1900 | -7,75% | 1,1900 | 1,1900 | 1,1900 | 411 | 490,00 |
| 27/8/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 24/8/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 23/8/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 22/8/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 21/8/2007 | 1,2900 | 8,40% | 1,2900 | 1,2900 | 1,2900 | 441 | 570,00 |
| 20/8/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/8/2007 | 1,1900 | 10,19% | 1,0800 | 1,1900 | 1,0800 | 21.640 | 25.595,50 |
| 16/8/2007 | 1,0800 | -9,24% | 1,0800 | 1,0800 | 1,0800 | 1.469 | 1.600,00 |
| 14/8/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 13/8/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 5.727.202 | 6.822.305,00 |
| 10/8/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 09/8/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 08/8/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 07/8/2007 | 1,1900 | 2,59% | 1,1900 | 1,1900 | 1,1900 | 5.269 | 6.275,50 |
| 06/8/2007 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/8/2007 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 146 | 170,00 |
| 02/8/2007 | 1,1900 | 2,59% | 1,1600 | 1,1900 | 1,1600 | 29.382 | 34.327,92 |
| 01/8/2007 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 31/7/2007 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 30/7/2007 | 1,1600 | 0,00% | 1,0500 | 1,1900 | 1,0500 | 60.306 | 68.923,64 |
| 27/7/2007 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 6.549 | 7.578,60 |
| 26/7/2007 | 1,1900 | 2,59% | 1,1600 | 1,1900 | 1,1600 | 83.821 | 99.124,88 |
| 25/7/2007 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1600 | 15.772 | 18.290,94 |
| 24/7/2007 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 1.146 | 1.326,00 |
| 23/7/2007 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 10.216 | 11.821,80 |
| 20/7/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 19/7/2007 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,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.% |
|---|