| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΤΡΟΠΑΙΑ ΣΥΜΜΕΤΟΧΙΚΗ Α.Ε.Β.Ε. (ΤΡΟΠ)
2,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 23/3/2009 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 24,0000 | 151 | ,00 |
| 20/3/2009 | 25,0000 | 8,70% | 21,0000 | 27,0000 | 21,0000 | 132 | ,00 |
| 19/3/2009 | 23,0000 | 4,55% | 23,0000 | 23,0000 | 22,0000 | 36 | ,00 |
| 18/3/2009 | 22,0000 | 10,00% | 22,0000 | 22,0000 | 22,0000 | 7 | ,00 |
| 17/3/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 34 | ,00 |
| 16/3/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 13/3/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 19,0000 | 50 | ,00 |
| 12/3/2009 | 20,0000 | -4,76% | 20,0000 | 21,0000 | 20,0000 | 195 | ,00 |
| 11/3/2009 | 21,0000 | 0,00% | 23,0000 | 23,0000 | 20,0000 | 24 | ,00 |
| 10/3/2009 | 21,0000 | 5,00% | 20,0000 | 21,0000 | 20,0000 | 51 | ,00 |
| 09/3/2009 | 20,0000 | 5,26% | 19,0000 | 20,0000 | 19,0000 | 17 | ,00 |
| 06/3/2009 | 19,0000 | 5,56% | 18,0000 | 20,0000 | 18,0000 | 81 | ,00 |
| 05/3/2009 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 40 | ,00 |
| 04/3/2009 | 18,0000 | -5,26% | 18,0000 | 18,0000 | 18,0000 | 1 | ,00 |
| 03/3/2009 | 19,0000 | -5,00% | 18,0000 | 20,0000 | 18,0000 | 69 | ,00 |
| 27/2/2009 | 20,0000 | 11,11% | 19,0000 | 21,0000 | 19,0000 | 10 | ,00 |
| 26/2/2009 | 18,0000 | -10,00% | 18,0000 | 18,0000 | 18,0000 | 345 | ,00 |
| 25/2/2009 | 20,0000 | 5,26% | 19,0000 | 20,0000 | 19,0000 | 95 | ,00 |
| 24/2/2009 | 19,0000 | -5,00% | 20,0000 | 20,0000 | 18,0000 | 84 | ,00 |
| 23/2/2009 | 20,0000 | -9,09% | 20,0000 | 21,0000 | 20,0000 | 237 | ,00 |
| 20/2/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 19/2/2009 | 22,0000 | 0,00% | 22,0000 | 23,0000 | 21,0000 | 110 | ,00 |
| 18/2/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 85 | ,00 |
| 17/2/2009 | 22,0000 | -4,35% | 23,0000 | 23,0000 | 22,0000 | 194 | ,00 |
| 16/2/2009 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 15 | ,00 |
| 13/2/2009 | 23,0000 | 9,52% | 22,0000 | 23,0000 | 22,0000 | 118 | ,00 |
| 12/2/2009 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 259 | ,00 |
| 11/2/2009 | 21,0000 | -4,55% | 22,0000 | 22,0000 | 21,0000 | 160 | ,00 |
| 10/2/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 21,0000 | 54 | ,00 |
| 09/2/2009 | 22,0000 | 4,76% | 21,0000 | 22,0000 | 21,0000 | 173 | ,00 |
| 06/2/2009 | 21,0000 | 0,00% | 21,0000 | 23,0000 | 21,0000 | 25 | ,00 |
| 05/2/2009 | 21,0000 | -4,55% | 21,0000 | 22,0000 | 21,0000 | 149 | ,00 |
| 04/2/2009 | 22,0000 | -4,35% | 23,0000 | 23,0000 | 21,0000 | 86 | ,00 |
| 03/2/2009 | 23,0000 | 9,52% | 23,0000 | 23,0000 | 22,0000 | 20 | ,00 |
| 02/2/2009 | 21,0000 | -4,55% | 22,0000 | 22,0000 | 21,0000 | 186 | ,00 |
| 30/1/2009 | 22,0000 | 0,00% | 21,0000 | 22,0000 | 21,0000 | 78 | ,00 |
| 29/1/2009 | 22,0000 | -4,35% | 22,0000 | 22,0000 | 22,0000 | 10 | ,00 |
| 28/1/2009 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 173 | ,00 |
| 27/1/2009 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 22,0000 | 102 | ,00 |
| 26/1/2009 | 23,0000 | -4,17% | 24,0000 | 24,0000 | 22,0000 | 39 | ,00 |
| 23/1/2009 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 22/1/2009 | 24,0000 | 0,00% | 23,0000 | 25,0000 | 23,0000 | 13 | ,00 |
| 21/1/2009 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 23,0000 | 62 | ,00 |
| 20/1/2009 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 16 | ,00 |
| 19/1/2009 | 24,0000 | -7,69% | 24,0000 | 24,0000 | 24,0000 | 76 | ,00 |
| 16/1/2009 | 26,0000 | 4,00% | 24,0000 | 27,0000 | 24,0000 | 91 | ,00 |
| 15/1/2009 | 25,0000 | -7,41% | 25,0000 | 25,0000 | 25,0000 | 146 | ,00 |
| 14/1/2009 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,00 | |
| 13/1/2009 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,00 | |
| 12/1/2009 | 27,0000 | 8,00% | 27,0000 | 27,0000 | 25,0000 | 59 | ,00 |
| 09/1/2009 | 25,0000 | 4,17% | 25,0000 | 25,0000 | 25,0000 | 1 | ,00 |
| 08/1/2009 | 24,0000 | 4,35% | 22,0000 | 25,0000 | 22,0000 | 22 | ,00 |
| 07/1/2009 | 23,0000 | 0,00% | 24,0000 | 24,0000 | 23,0000 | 52 | ,00 |
| 05/1/2009 | 23,0000 | -4,17% | 24,0000 | 25,0000 | 22,0000 | 84 | ,00 |
| 02/1/2009 | 24,0000 | -4,00% | 24,0000 | 24,0000 | 24,0000 | 22 | ,00 |
| 31/12/2008 | 25,0000 | 4,17% | 25,0000 | 25,0000 | 23,0000 | 8 | ,00 |
| 30/12/2008 | 24,0000 | 9,09% | 22,0000 | 24,0000 | 22,0000 | 20 | ,00 |
| 29/12/2008 | 22,0000 | -4,35% | 21,0000 | 23,0000 | 21,0000 | 72 | ,00 |
| 24/12/2008 | 23,0000 | -8,00% | 23,0000 | 23,0000 | 23,0000 | 7 | ,00 |
| 23/12/2008 | 25,0000 | 4,17% | 24,0000 | 25,0000 | 24,0000 | 19 | ,00 |
| 22/12/2008 | 24,0000 | 20,00% | 20,0000 | 24,0000 | 20,0000 | 45 | ,00 |
| 19/12/2008 | 20,0000 | -4,76% | 21,0000 | 21,0000 | 20,0000 | 67 | ,00 |
| 18/12/2008 | 21,0000 | -8,70% | 21,0000 | 23,0000 | 21,0000 | 41 | ,00 |
| 17/12/2008 | 23,0000 | -4,17% | 24,0000 | 24,0000 | 22,0000 | 53 | ,00 |
| 16/12/2008 | 24,0000 | 4,35% | 23,0000 | 25,0000 | 23,0000 | 70 | ,00 |
| 15/12/2008 | 23,0000 | -4,17% | 22,0000 | 25,0000 | 22,0000 | 43 | ,00 |
| 12/12/2008 | 24,0000 | 4,35% | 23,0000 | 24,0000 | 23,0000 | 13 | ,00 |
| 11/12/2008 | 23,0000 | 4,55% | 22,0000 | 26,0000 | 22,0000 | 38 | ,00 |
| 10/12/2008 | 22,0000 | -8,33% | 22,0000 | 22,0000 | 22,0000 | 19 | ,00 |
| 09/12/2008 | 24,0000 | -7,69% | 24,0000 | 27,0000 | 24,0000 | 140 | ,00 |
| 08/12/2008 | 26,0000 | 4,00% | 26,0000 | 26,0000 | 26,0000 | 41 | ,00 |
| 05/12/2008 | 25,0000 | -3,85% | 26,0000 | 26,0000 | 25,0000 | 81 | ,00 |
| 04/12/2008 | 26,0000 | -7,14% | 26,0000 | 27,0000 | 26,0000 | 86 | ,00 |
| 03/12/2008 | 28,0000 | -3,45% | 29,0000 | 29,0000 | 27,0000 | 17 | ,00 |
| 02/12/2008 | 29,0000 | 3,57% | 28,0000 | 29,0000 | 28,0000 | 161 | ,00 |
| 01/12/2008 | 28,0000 | 0,00% | 28,0000 | 30,0000 | 27,0000 | 299 | ,00 |
| 28/11/2008 | 28,0000 | -6,67% | 28,0000 | 28,0000 | 28,0000 | 10 | ,00 |
| 27/11/2008 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | 108 | ,00 |
| 26/11/2008 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | 42 | ,00 |
| 25/11/2008 | 30,0000 | 3,45% | 30,0000 | 30,0000 | 29,0000 | 156 | ,00 |
| 24/11/2008 | 29,0000 | 0,00% | 28,0000 | 29,0000 | 28,0000 | 21 | ,00 |
| 21/11/2008 | 29,0000 | 7,41% | 29,0000 | 29,0000 | 28,0000 | 267 | ,00 |
| 20/11/2008 | 27,0000 | -10,00% | 27,0000 | 29,0000 | 27,0000 | 241 | ,00 |
| 19/11/2008 | 30,0000 | 7,14% | 28,0000 | 30,0000 | 28,0000 | 24 | ,00 |
| 18/11/2008 | 28,0000 | 0,00% | 28,0000 | 30,0000 | 28,0000 | 113 | ,00 |
| 17/11/2008 | 28,0000 | -6,67% | 27,0000 | 29,0000 | 27,0000 | 184 | ,00 |
| 14/11/2008 | 30,0000 | 7,14% | 30,0000 | 31,0000 | 30,0000 | 437 | ,00 |
| 13/11/2008 | 28,0000 | -9,68% | 28,0000 | 29,0000 | 28,0000 | 85 | ,00 |
| 12/11/2008 | 31,0000 | -3,13% | 31,0000 | 31,0000 | 29,0000 | 200 | ,00 |
| 11/11/2008 | 32,0000 | -3,03% | 33,0000 | 33,0000 | 30,0000 | 357 | ,00 |
| 10/11/2008 | 33,0000 | -2,94% | 33,0000 | 34,0000 | 33,0000 | 209 | ,00 |
| 07/11/2008 | 34,0000 | 0,00% | 34,0000 | 34,0000 | 33,0000 | 38 | ,00 |
| 06/11/2008 | 34,0000 | -8,11% | 34,0000 | 34,0000 | 33,0000 | 216 | ,00 |
| 05/11/2008 | 37,0000 | 12,12% | 36,0000 | 39,0000 | 36,0000 | 534 | ,00 |
| 04/11/2008 | 33,0000 | 6,45% | 31,0000 | 34,0000 | 31,0000 | 521 | ,00 |
| 03/11/2008 | 31,0000 | 6,90% | 31,0000 | 33,0000 | 31,0000 | 215 | ,00 |
| 31/10/2008 | 29,0000 | 0,00% | 31,0000 | 31,0000 | 27,0000 | 1.157 | ,00 |
| 30/10/2008 | 29,0000 | 16,00% | 25,0000 | 30,0000 | 25,0000 | 625 | ,00 |
| 29/10/2008 | 25,0000 | 13,64% | 24,0000 | 26,0000 | 24,0000 | 254 | ,00 |
| 27/10/2008 | 22,0000 | -15,38% | 24,0000 | 24,0000 | 21,0000 | 3.143 | ,00 |
| 24/10/2008 | 26,0000 | -18,75% | 30,0000 | 31,0000 | 26,0000 | 3.746 | ,00 |
| 23/10/2008 | 32,0000 | 0,00% | 32,0000 | 33,0000 | 32,0000 | 887 | ,00 |
| 22/10/2008 | 32,0000 | -17,95% | 36,0000 | 37,0000 | 32,0000 | 2.164 | ,00 |
| 21/10/2008 | 39,0000 | 0,00% | 41,0000 | 41,0000 | 36,0000 | 43.389 | ,00 |
| 20/10/2008 | 39,0000 | -7,14% | 41,0000 | 41,0000 | 39,0000 | 364 | ,00 |
| 17/10/2008 | 42,0000 | 0,00% | 43,0000 | 45,0000 | 41,0000 | 177 | ,00 |
| 16/10/2008 | 42,0000 | -2,33% | 39,0000 | 43,0000 | 39,0000 | 197 | ,00 |
| 15/10/2008 | 43,0000 | -4,44% | 44,0000 | 44,0000 | 42,0000 | 82 | ,00 |
| 14/10/2008 | 45,0000 | -2,17% | 49,0000 | 49,0000 | 44,0000 | 779 | ,00 |
| 13/10/2008 | 46,0000 | 4,55% | 44,0000 | 48,0000 | 44,0000 | 167 | ,00 |
| 10/10/2008 | 44,0000 | -8,33% | 44,0000 | 45,0000 | 44,0000 | 774 | ,00 |
| 09/10/2008 | 48,0000 | 6,67% | 45,0000 | 48,0000 | 44,0000 | 359 | ,00 |
| 08/10/2008 | 45,0000 | -4,26% | 44,0000 | 46,0000 | 44,0000 | 614 | ,00 |
| 07/10/2008 | 47,0000 | 2,17% | 46,0000 | 48,0000 | 45,0000 | 176 | ,00 |
| 06/10/2008 | 46,0000 | -8,00% | 50,0000 | 50,0000 | 45,0000 | 432 | ,00 |
| 03/10/2008 | 50,0000 | 0,00% | 50,0000 | 53,0000 | 50,0000 | 204 | ,00 |
| 02/10/2008 | 50,0000 | -3,85% | 53,0000 | 53,0000 | 50,0000 | 149 | ,00 |
| 01/10/2008 | 52,0000 | -1,89% | 55,0000 | 55,0000 | 51,0000 | 195 | ,00 |
| 30/9/2008 | 53,0000 | 1,92% | 47,0000 | 56,0000 | 47,0000 | 707 | ,00 |
| 29/9/2008 | 52,0000 | -7,14% | 55,0000 | 56,0000 | 51,0000 | 488 | ,00 |
| 26/9/2008 | 56,0000 | 0,00% | 55,0000 | 60,0000 | 55,0000 | 17 | ,00 |
| 25/9/2008 | 56,0000 | 9,80% | 53,0000 | 56,0000 | 53,0000 | 248 | ,00 |
| 24/9/2008 | 51,0000 | 0,00% | 50,0000 | 51,0000 | 50,0000 | 138 | ,00 |
| 23/9/2008 | 51,0000 | -3,77% | 53,0000 | 53,0000 | 50,0000 | 298 | ,00 |
| 22/9/2008 | 53,0000 | 1,92% | 52,0000 | 54,0000 | 52,0000 | 42 | ,00 |
| 19/9/2008 | 52,0000 | 4,00% | 51,0000 | 54,0000 | 51,0000 | 169 | ,00 |
| 18/9/2008 | 50,0000 | -3,85% | 48,0000 | 51,0000 | 48,0000 | 383 | ,00 |
| 17/9/2008 | 52,0000 | 0,00% | 55,0000 | 55,0000 | 51,0000 | 1.157 | ,00 |
| 16/9/2008 | 52,0000 | -1,89% | 49,0000 | 54,0000 | 49,0000 | 1.020 | ,00 |
| 15/9/2008 | 53,0000 | -1,85% | 51,0000 | 54,0000 | 51,0000 | 1.076 | ,00 |
| 12/9/2008 | 54,0000 | 0,00% | 54,0000 | 55,0000 | 53,0000 | 371 | ,00 |
| 11/9/2008 | 54,0000 | -1,82% | 55,0000 | 56,0000 | 54,0000 | 682 | ,00 |
| 10/9/2008 | 55,0000 | -1,79% | 56,0000 | 57,0000 | 55,0000 | 144 | ,00 |
| 09/9/2008 | 56,0000 | -1,75% | 55,0000 | 57,0000 | 54,0000 | 250 | ,00 |
| 08/9/2008 | 57,0000 | 1,79% | 56,0000 | 59,0000 | 56,0000 | 68 | ,00 |
| 05/9/2008 | 56,0000 | -5,08% | 59,0000 | 59,0000 | 54,0000 | 314 | ,00 |
| 04/9/2008 | 59,0000 | -1,67% | 59,0000 | 60,0000 | 58,0000 | 65 | ,00 |
| 03/9/2008 | 60,0000 | -1,64% | 59,0000 | 61,0000 | 59,0000 | 57 | ,00 |
| 02/9/2008 | 61,0000 | 0,00% | 60,0000 | 61,0000 | 60,0000 | 102 | ,00 |
| 01/9/2008 | 61,0000 | -3,17% | 63,0000 | 65,0000 | 61,0000 | 134 | ,00 |
| 29/8/2008 | 63,0000 | 0,00% | 64,0000 | 66,0000 | 63,0000 | 79 | ,00 |
| 28/8/2008 | 63,0000 | 1,61% | 61,0000 | 64,0000 | 61,0000 | 26 | ,00 |
| 27/8/2008 | 62,0000 | -1,59% | 64,0000 | 64,0000 | 62,0000 | 45 | ,00 |
| 26/8/2008 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 62,0000 | 76 | ,00 |
| 25/8/2008 | 63,0000 | -7,35% | 65,0000 | 68,0000 | 63,0000 | 143 | ,00 |
| 22/8/2008 | 68,0000 | 4,62% | 65,0000 | 68,0000 | 65,0000 | 17 | ,00 |
| 21/8/2008 | 65,0000 | 1,56% | 65,0000 | 66,0000 | 63,0000 | 303 | ,00 |
| 20/8/2008 | 64,0000 | 3,23% | 62,0000 | 64,0000 | 62,0000 | 3 | ,00 |
| 19/8/2008 | 62,0000 | -3,13% | 63,0000 | 63,0000 | 62,0000 | 5 | ,00 |
| 18/8/2008 | 64,0000 | -4,48% | 64,0000 | 65,0000 | 64,0000 | 100 | ,00 |
| 14/8/2008 | 67,0000 | 4,69% | 63,0000 | 67,0000 | 63,0000 | 60 | ,00 |
| 13/8/2008 | 64,0000 | 3,23% | 64,0000 | 64,0000 | 64,0000 | 3 | ,00 |
| 12/8/2008 | 62,0000 | -3,13% | 64,0000 | 64,0000 | 62,0000 | 126 | ,00 |
| 11/8/2008 | 64,0000 | -4,48% | 66,0000 | 66,0000 | 64,0000 | 69 | ,00 |
| 08/8/2008 | 67,0000 | 0,00% | 67,0000 | 67,0000 | 67,0000 | 10 | ,00 |
| 07/8/2008 | 67,0000 | 0,00% | 66,0000 | 68,0000 | 66,0000 | 149 | ,00 |
| 06/8/2008 | 67,0000 | 0,00% | 68,0000 | 68,0000 | 66,0000 | 126 | ,00 |
| 05/8/2008 | 67,0000 | 0,00% | 64,0000 | 68,0000 | 64,0000 | 87 | ,00 |
| 04/8/2008 | 67,0000 | 1,52% | 66,0000 | 67,0000 | 66,0000 | 10 | ,00 |
| 01/8/2008 | 66,0000 | 1,54% | 65,0000 | 67,0000 | 62,0000 | 69 | ,00 |
| 31/7/2008 | 65,0000 | 1,56% | 65,0000 | 66,0000 | 63,0000 | 64 | ,00 |
| 30/7/2008 | 64,0000 | 3,23% | 65,0000 | 65,0000 | 63,0000 | 208 | ,00 |
| 29/7/2008 | 62,0000 | 0,00% | 61,0000 | 62,0000 | 61,0000 | 31 | ,00 |
| 28/7/2008 | 62,0000 | -3,13% | 64,0000 | 64,0000 | 61,0000 | 59 | ,00 |
| 25/7/2008 | 64,0000 | -1,54% | 64,0000 | 64,0000 | 62,0000 | 26 | ,00 |
| 24/7/2008 | 65,0000 | 1,56% | 66,0000 | 66,0000 | 63,0000 | 14 | ,00 |
| 23/7/2008 | 64,0000 | 4,92% | 60,0000 | 65,0000 | 60,0000 | 258 | ,00 |
| 22/7/2008 | 61,0000 | -3,17% | 63,0000 | 63,0000 | 61,0000 | 10 | ,00 |
| 21/7/2008 | 63,0000 | 1,61% | 60,0000 | 64,0000 | 60,0000 | 55 | ,00 |
| 18/7/2008 | 62,0000 | 3,33% | 58,0000 | 62,0000 | 58,0000 | 13 | ,00 |
| 17/7/2008 | 60,0000 | 1,69% | 62,0000 | 63,0000 | 60,0000 | 226 | ,00 |
| 16/7/2008 | 59,0000 | -3,28% | 59,0000 | 61,0000 | 58,0000 | 240 | ,00 |
| 15/7/2008 | 61,0000 | -4,69% | 64,0000 | 64,0000 | 59,0000 | 233 | ,00 |
| 14/7/2008 | 64,0000 | 6,67% | 58,0000 | 65,0000 | 57,0000 | 265 | ,00 |
| 11/7/2008 | 60,0000 | 0,00% | 62,0000 | 62,0000 | 56,0000 | 149 | ,00 |
| 10/7/2008 | 60,0000 | -4,76% | 63,0000 | 64,0000 | 60,0000 | 95 | ,00 |
| 09/7/2008 | 63,0000 | 6,78% | 60,0000 | 64,0000 | 60,0000 | 137 | ,00 |
| 08/7/2008 | 59,0000 | 0,00% | 56,0000 | 59,0000 | 56,0000 | 99 | ,00 |
| 07/7/2008 | 59,0000 | 1,72% | 57,0000 | 61,0000 | 57,0000 | 106 | ,00 |
| 04/7/2008 | 58,0000 | -1,69% | 59,0000 | 60,0000 | 58,0000 | 371 | ,00 |
| 03/7/2008 | 59,0000 | 1,72% | 56,0000 | 59,0000 | 56,0000 | 399 | ,00 |
| 02/7/2008 | 58,0000 | 0,00% | 56,0000 | 60,0000 | 56,0000 | 431 | ,00 |
| 01/7/2008 | 58,0000 | -4,92% | 60,0000 | 61,0000 | 58,0000 | 262 | ,00 |
| 30/6/2008 | 61,0000 | -6,15% | 64,0000 | 64,0000 | 60,0000 | 181 | ,00 |
| 27/6/2008 | 65,0000 | -5,80% | 68,0000 | 68,0000 | 64,0000 | 228 | ,00 |
| 26/6/2008 | 69,0000 | -2,82% | 69,0000 | 70,0000 | 69,0000 | 202 | ,00 |
| 25/6/2008 | 71,0000 | 5,97% | 67,0000 | 71,0000 | 67,0000 | 155 | ,00 |
| 24/6/2008 | 67,0000 | 3,08% | 67,0000 | 67,0000 | 63,0000 | 183 | ,00 |
| 23/6/2008 | 65,0000 | -8,45% | 68,0000 | 69,0000 | 65,0000 | 525 | ,00 |
| 20/6/2008 | 71,0000 | 1,43% | 71,0000 | 72,0000 | 71,0000 | 35 | ,00 |
| 19/6/2008 | 70,0000 | -1,41% | 71,0000 | 72,0000 | 70,0000 | 205 | ,00 |
| 18/6/2008 | 71,0000 | 1,43% | 70,0000 | 72,0000 | 70,0000 | 113 | ,00 |
| 17/6/2008 | 70,0000 | -2,78% | 71,0000 | 72,0000 | 70,0000 | 79 | ,00 |
| 13/6/2008 | 72,0000 | 0,00% | 71,0000 | 72,0000 | 70,0000 | 191 | ,00 |
| 12/6/2008 | 72,0000 | -1,37% | 73,0000 | 73,0000 | 72,0000 | 326 | ,00 |
| 11/6/2008 | 73,0000 | 0,00% | 75,0000 | 75,0000 | 72,0000 | 78 | ,00 |
| 10/6/2008 | 73,0000 | -5,19% | 77,0000 | 77,0000 | 73,0000 | 257 | ,00 |
| 09/6/2008 | 77,0000 | -4,94% | 77,0000 | 78,0000 | 75,0000 | 430 | ,00 |
| 06/6/2008 | 81,0000 | 1,25% | 81,0000 | 81,0000 | 79,0000 | 343 | ,00 |
| 05/6/2008 | 80,0000 | 1,27% | 76,0000 | 80,0000 | 76,0000 | 147 | ,00 |
| 04/6/2008 | 79,0000 | 0,00% | 77,0000 | 79,0000 | 77,0000 | 177 | ,00 |
| 03/6/2008 | 79,0000 | 5,33% | 75,0000 | 79,0000 | 75,0000 | 371 | ,00 |
| 02/6/2008 | 75,0000 | 0,00% | 73,0000 | 76,0000 | 70,0000 | 519 | ,00 |
| 30/5/2008 | 75,0000 | 0,00% | 74,0000 | 76,0000 | 73,0000 | 212 | ,00 |
| 29/5/2008 | 75,0000 | 1,35% | 74,0000 | 75,0000 | 74,0000 | 40 | ,00 |
| 28/5/2008 | 74,0000 | 0,00% | 74,0000 | 75,0000 | 74,0000 | 97 | ,00 |
| 27/5/2008 | 74,0000 | 0,00% | 74,0000 | 75,0000 | 72,0000 | 60 | ,00 |
| 26/5/2008 | 74,0000 | -3,90% | 75,0000 | 75,0000 | 73,0000 | 263 | ,00 |
| 23/5/2008 | 77,0000 | 1,32% | 76,0000 | 77,0000 | 76,0000 | 14 | ,00 |
| 22/5/2008 | 76,0000 | -2,56% | 76,0000 | 77,0000 | 76,0000 | 302 | ,00 |
| 21/5/2008 | 78,0000 | 0,00% | 77,0000 | 82,0000 | 77,0000 | 99 | ,00 |
| 20/5/2008 | 78,0000 | 1,30% | 75,0000 | 81,0000 | 75,0000 | 571 | ,00 |
| 19/5/2008 | 77,0000 | -1,28% | 77,0000 | 80,0000 | 76,0000 | 146 | ,00 |
| 16/5/2008 | 78,0000 | 5,41% | 74,0000 | 79,0000 | 73,0000 | 158 | ,00 |
| 15/5/2008 | 74,0000 | -3,90% | 77,0000 | 79,0000 | 73,0000 | 299 | ,00 |
| 14/5/2008 | 77,0000 | 2,67% | 74,0000 | 77,0000 | 74,0000 | 84 | ,00 |
| 13/5/2008 | 75,0000 | -1,32% | 78,0000 | 78,0000 | 75,0000 | 139 | ,00 |
| 12/5/2008 | 76,0000 | -1,30% | 77,0000 | 78,0000 | 76,0000 | 129 | ,00 |
| 09/5/2008 | 77,0000 | -2,53% | 78,0000 | 79,0000 | 77,0000 | 138 | ,00 |
| 08/5/2008 | 79,0000 | 0,00% | 76,0000 | 81,0000 | 76,0000 | 174 | ,00 |
| 07/5/2008 | 79,0000 | 1,28% | 78,0000 | 80,0000 | 77,0000 | 190 | ,00 |
| 06/5/2008 | 78,0000 | -6,02% | 86,0000 | 86,0000 | 78,0000 | 649 | ,00 |
| 05/5/2008 | 83,0000 | 0,00% | 81,0000 | 84,0000 | 81,0000 | 129 | ,00 |
| 02/5/2008 | 83,0000 | 3,75% | 87,0000 | 87,0000 | 81,0000 | 570 | ,00 |
| 30/4/2008 | 80,0000 | 8,11% | 72,0000 | 82,0000 | 71,0000 | 1.870 | ,00 |
| 29/4/2008 | 74,0000 | 0,00% | 71,0000 | 75,0000 | 71,0000 | 198 | ,00 |
| 24/4/2008 | 74,0000 | 4,23% | 72,0000 | 75,0000 | 70,0000 | 318 | ,00 |
| 23/4/2008 | 71,0000 | -1,39% | 70,0000 | 71,0000 | 70,0000 | 47 | ,00 |
| 22/4/2008 | 72,0000 | 2,86% | 70,0000 | 73,0000 | 70,0000 | 85 | ,00 |
| 21/4/2008 | 70,0000 | 0,00% | 70,0000 | 71,0000 | 69,0000 | 194 | ,00 |
| 18/4/2008 | 70,0000 | 0,00% | 70,0000 | 72,0000 | 70,0000 | 137 | ,00 |
| 17/4/2008 | 70,0000 | -2,78% | 72,0000 | 72,0000 | 70,0000 | 520 | ,00 |
| 16/4/2008 | 72,0000 | -1,37% | 73,0000 | 74,0000 | 72,0000 | 193 | ,00 |
| 15/4/2008 | 73,0000 | 0,00% | 73,0000 | 74,0000 | 72,0000 | 578 | ,00 |
| 14/4/2008 | 73,0000 | 0,00% | 73,0000 | 74,0000 | 73,0000 | 293 | ,00 |
| 11/4/2008 | 73,0000 | 0,00% | 72,0000 | 75,0000 | 72,0000 | 195 | ,00 |
| 10/4/2008 | 73,0000 | 0,00% | 71,0000 | 73,0000 | 71,0000 | 142 | ,00 |
| 09/4/2008 | 73,0000 | 1,39% | 69,0000 | 74,0000 | 69,0000 | 278 | ,00 |
| 08/4/2008 | 72,0000 | -4,00% | 73,0000 | 73,0000 | 71,0000 | 127 | ,00 |
| 07/4/2008 | 75,0000 | 0,00% | 75,0000 | 75,0000 | 73,0000 | 74 | ,00 |
| 04/4/2008 | 75,0000 | 1,35% | 74,0000 | 75,0000 | 74,0000 | 154 | ,00 |
| 03/4/2008 | 74,0000 | -1,33% | 73,0000 | 79,0000 | 73,0000 | 52 | ,00 |
| 02/4/2008 | 75,0000 | -1,32% | 76,0000 | 76,0000 | 74,0000 | 71 | ,00 |
| 01/4/2008 | 76,0000 | 4,11% | 73,0000 | 76,0000 | 72,0000 | 327 | ,00 |
| 31/3/2008 | 73,0000 | -1,35% | 74,0000 | 74,0000 | 72,0000 | 1.778 | ,00 |
| 28/3/2008 | 74,0000 | 1,37% | 73,0000 | 76,0000 | 73,0000 | 2.723 | ,00 |
| 27/3/2008 | 73,0000 | -1,35% | 73,0000 | 76,0000 | 73,0000 | 387 | ,00 |
| 26/3/2008 | 74,0000 | 5,71% | 70,0000 | 74,0000 | 70,0000 | 294 | ,00 |
| 20/3/2008 | 70,0000 | 0,00% | 69,0000 | 70,0000 | 69,0000 | 363 | ,00 |
| 19/3/2008 | 70,0000 | -1,41% | 71,0000 | 72,0000 | 70,0000 | 84 | ,00 |
| 18/3/2008 | 71,0000 | 1,43% | 71,0000 | 72,0000 | 69,0000 | 559 | ,00 |
| 17/3/2008 | 70,0000 | -2,78% | 69,0000 | 71,0000 | 69,0000 | 1.128 | ,00 |
| 14/3/2008 | 72,0000 | 2,86% | 70,0000 | 72,0000 | 69,0000 | 282 | ,00 |
| 13/3/2008 | 70,0000 | -4,11% | 73,0000 | 73,0000 | 69,0000 | 946 | ,00 |
| 12/3/2008 | 73,0000 | 0,00% | 73,0000 | 77,0000 | 73,0000 | 177 | ,00 |
| 11/3/2008 | 73,0000 | -1,35% | 71,0000 | 75,0000 | 71,0000 | 252 | ,00 |
| 07/3/2008 | 74,0000 | -2,63% | 74,0000 | 76,0000 | 72,0000 | 165 | ,00 |
| 06/3/2008 | 76,0000 | -5,00% | 78,0000 | 78,0000 | 76,0000 | 57 | ,00 |
| 03/3/2008 | 80,0000 | 0,00% | 80,0000 | 81,0000 | 78,0000 | 350 | ,00 |
| 29/2/2008 | 80,0000 | -3,61% | 83,0000 | 83,0000 | 80,0000 | 340 | ,00 |
| 28/2/2008 | 83,0000 | -6,74% | 87,0000 | 89,0000 | 82,0000 | 355 | ,00 |
| 27/2/2008 | 89,0000 | 1,14% | 87,0000 | 89,0000 | 86,0000 | 811 | ,00 |
| 26/2/2008 | 88,0000 | 1,15% | 89,0000 | 89,0000 | 87,0000 | 591 | ,00 |
| 25/2/2008 | 87,0000 | 0,00% | 89,0000 | 89,0000 | 87,0000 | 364 | ,00 |
| 22/2/2008 | 87,0000 | -2,25% | 88,0000 | 88,0000 | 87,0000 | 274 | ,00 |
| 21/2/2008 | 89,0000 | 3,49% | 86,0000 | 90,0000 | 86,0000 | 480 | ,00 |
| 20/2/2008 | 86,0000 | 0,00% | 84,0000 | 86,0000 | 84,0000 | 348 | ,00 |
| 19/2/2008 | 86,0000 | 4,88% | 83,0000 | 87,0000 | 83,0000 | 1.043 | ,00 |
| 18/2/2008 | 82,0000 | 0,00% | 83,0000 | 84,0000 | 82,0000 | 122 | ,00 |
| 15/2/2008 | 82,0000 | 0,00% | 84,0000 | 84,0000 | 80,0000 | 334 | ,00 |
| 14/2/2008 | 82,0000 | 3,80% | 81,0000 | 82,0000 | 80,0000 | 163 | ,00 |
| 13/2/2008 | 79,0000 | 1,28% | 75,0000 | 81,0000 | 75,0000 | 119 | ,00 |
| 12/2/2008 | 78,0000 | 0,00% | 78,0000 | 78,0000 | 78,0000 | ,00 | |
| 11/2/2008 | 78,0000 | 0,00% | 78,0000 | 78,0000 | 78,0000 | ,00 | |
| 08/2/2008 | 78,0000 | 0,00% | 78,0000 | 78,0000 | 78,0000 | ,00 | |
| 07/2/2008 | 78,0000 | 0,00% | 78,0000 | 78,0000 | 78,0000 | ,00 | |
| 06/2/2008 | 78,0000 | 0,00% | 78,0000 | 78,0000 | 78,0000 | ,00 | |
| 05/2/2008 | 78,0000 | -1,27% | 78,0000 | 78,0000 | 77,0000 | 131 | ,00 |
| 04/2/2008 | 79,0000 | 0,00% | 80,0000 | 80,0000 | 79,0000 | 132 | ,00 |
| 01/2/2008 | 79,0000 | -1,25% | 82,0000 | 82,0000 | 79,0000 | 227 | ,00 |
| 31/1/2008 | 80,0000 | -2,44% | 81,0000 | 82,0000 | 79,0000 | 706 | ,00 |
| 30/1/2008 | 82,0000 | 0,00% | 81,0000 | 83,0000 | 80,0000 | 127 | ,00 |
| 29/1/2008 | 82,0000 | 5,13% | 80,0000 | 82,0000 | 79,0000 | 483 | ,00 |
| 28/1/2008 | 78,0000 | -2,50% | 75,0000 | 81,0000 | 75,0000 | 317 | ,00 |
| 25/1/2008 | 80,0000 | 2,56% | 82,0000 | 82,0000 | 79,0000 | 441 | ,00 |
| 24/1/2008 | 78,0000 | 8,33% | 72,0000 | 79,0000 | 72,0000 | 712 | ,00 |
| 23/1/2008 | 72,0000 | -6,49% | 82,0000 | 82,0000 | 72,0000 | 694 | ,00 |
| 22/1/2008 | 77,0000 | -3,75% | 74,0000 | 79,0000 | 72,0000 | 1.347 | ,00 |
| 21/1/2008 | 80,0000 | -5,88% | 82,0000 | 83,0000 | 75,0000 | 1.217 | ,00 |
| 18/1/2008 | 85,0000 | 1,19% | 84,0000 | 85,0000 | 82,0000 | 757 | ,00 |
| 17/1/2008 | 84,0000 | -1,18% | 87,0000 | 87,0000 | 82,0000 | 431 | ,00 |
| 16/1/2008 | 85,0000 | 0,00% | 83,0000 | 85,0000 | 81,0000 | 2.020 | ,00 |
| 15/1/2008 | 85,0000 | -1,16% | 85,0000 | 86,0000 | 83,0000 | 553 | ,00 |
| 14/1/2008 | 86,0000 | 0,00% | 87,0000 | 87,0000 | 84,0000 | 1.304 | ,00 |
| 11/1/2008 | 86,0000 | 0,00% | 86,0000 | 87,0000 | 84,0000 | 705 | ,00 |
| 10/1/2008 | 86,0000 | -2,27% | 89,0000 | 89,0000 | 86,0000 | 1.010 | ,00 |
| 09/1/2008 | 88,0000 | -4,35% | 92,0000 | 93,0000 | 88,0000 | 1.057 | ,00 |
| 08/1/2008 | 92,0000 | -1,08% | 94,0000 | 94,0000 | 91,0000 | 554 | ,00 |
| 07/1/2008 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 90,0000 | 700 | ,00 |
| 04/1/2008 | 93,0000 | 0,00% | 94,0000 | 95,0000 | 93,0000 | 287 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|