| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΤΑΧΥΔΡΟΜΙΚΟ ΤΑΜΙΕΥΤΗΡΙΟ ΕΛΛΑΔΟΣ ΑΤΕ (ΤΤ)
0,1680 €
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 | 3,1800 | 7,07% | 3,0300 | 3,1900 | 2,9400 | 619.152 | ,00 |
| 20/3/2009 | 2,9700 | -0,67% | 3,0000 | 3,0300 | 2,9600 | 218.744 | ,00 |
| 19/3/2009 | 2,9900 | 3,46% | 2,8900 | 3,0300 | 2,8900 | 362.320 | ,00 |
| 18/3/2009 | 2,8900 | 1,05% | 2,9200 | 2,9600 | 2,8800 | 184.886 | ,00 |
| 17/3/2009 | 2,8600 | -2,72% | 2,9400 | 2,9900 | 2,8600 | 213.123 | ,00 |
| 16/3/2009 | 2,9400 | 1,03% | 2,9400 | 3,0300 | 2,9300 | 146.441 | ,00 |
| 13/3/2009 | 2,9100 | -2,68% | 3,0500 | 3,1000 | 2,9100 | 254.755 | ,00 |
| 12/3/2009 | 2,9900 | 0,00% | 3,0000 | 3,0000 | 2,9100 | 88.134 | ,00 |
| 11/3/2009 | 2,9900 | -0,33% | 3,0500 | 3,1300 | 2,9700 | 227.707 | ,00 |
| 10/3/2009 | 3,0000 | 6,76% | 2,8300 | 3,0300 | 2,8300 | 332.570 | ,00 |
| 09/3/2009 | 2,8100 | 0,00% | 2,8100 | 2,8700 | 2,7800 | 139.220 | ,00 |
| 06/3/2009 | 2,8100 | -1,06% | 2,8100 | 2,8600 | 2,7600 | 144.236 | ,00 |
| 05/3/2009 | 2,8400 | -0,70% | 2,9100 | 2,9200 | 2,8100 | 172.370 | ,00 |
| 04/3/2009 | 2,8600 | 0,00% | 2,9400 | 2,9400 | 2,8400 | 230.259 | ,00 |
| 03/3/2009 | 2,8600 | -5,30% | 2,8600 | 2,9500 | 2,8400 | 205.931 | ,00 |
| 27/2/2009 | 3,0200 | -4,13% | 3,1100 | 3,1300 | 2,9500 | 337.003 | ,00 |
| 26/2/2009 | 3,1500 | 0,64% | 3,1300 | 3,2100 | 3,1100 | 160.100 | ,00 |
| 25/2/2009 | 3,1300 | -1,88% | 3,3400 | 3,3400 | 3,1000 | 212.615 | ,00 |
| 24/2/2009 | 3,1900 | -1,24% | 3,2400 | 3,2600 | 3,1900 | 176.173 | ,00 |
| 23/2/2009 | 3,2300 | -5,00% | 3,4500 | 3,4500 | 3,2300 | 221.080 | ,00 |
| 20/2/2009 | 3,4000 | -0,58% | 3,4200 | 3,4200 | 3,3200 | 103.303 | ,00 |
| 19/2/2009 | 3,4200 | 0,00% | 3,4500 | 3,4800 | 3,3900 | 351.244 | ,00 |
| 18/2/2009 | 3,4200 | 0,88% | 3,4500 | 3,4800 | 3,3100 | 192.033 | ,00 |
| 17/2/2009 | 3,3900 | -3,69% | 3,5000 | 3,5200 | 3,3900 | 175.509 | ,00 |
| 16/2/2009 | 3,5200 | -1,12% | 3,5300 | 3,6000 | 3,5200 | 61.380 | ,00 |
| 13/2/2009 | 3,5600 | 0,85% | 3,5800 | 3,6300 | 3,5500 | 70.267 | ,00 |
| 12/2/2009 | 3,5300 | -2,75% | 3,5300 | 3,6400 | 3,5200 | 96.929 | ,00 |
| 11/2/2009 | 3,6300 | 1,97% | 3,5300 | 3,6400 | 3,5000 | 129.551 | ,00 |
| 10/2/2009 | 3,5600 | -1,93% | 3,6800 | 3,6800 | 3,5600 | 63.955 | ,00 |
| 09/2/2009 | 3,6300 | 2,25% | 3,6100 | 3,6600 | 3,5600 | 82.439 | ,00 |
| 06/2/2009 | 3,5500 | 1,43% | 3,5500 | 3,6100 | 3,5000 | 143.260 | ,00 |
| 05/2/2009 | 3,5000 | -3,85% | 3,5800 | 3,6400 | 3,5000 | 174.651 | ,00 |
| 04/2/2009 | 3,6400 | -0,55% | 3,6600 | 3,7200 | 3,6100 | 67.323 | ,00 |
| 03/2/2009 | 3,6600 | 1,39% | 3,6400 | 3,6900 | 3,6100 | 79.922 | ,00 |
| 02/2/2009 | 3,6100 | -3,48% | 3,6400 | 3,6900 | 3,5800 | 98.844 | ,00 |
| 30/1/2009 | 3,7400 | 5,35% | 3,6100 | 3,7900 | 3,5200 | 213.607 | ,00 |
| 29/1/2009 | 3,5500 | -3,01% | 3,6600 | 3,7200 | 3,5500 | 184.012 | ,00 |
| 28/1/2009 | 3,6600 | 7,02% | 3,5000 | 3,7100 | 3,4700 | 301.466 | ,00 |
| 27/1/2009 | 3,4200 | 0,00% | 3,4500 | 3,5200 | 3,4000 | 158.292 | ,00 |
| 26/1/2009 | 3,4200 | 0,00% | 3,4500 | 3,5300 | 3,4000 | 179.979 | ,00 |
| 23/1/2009 | 3,4200 | -2,84% | 3,4700 | 3,5000 | 3,3900 | 302.511 | ,00 |
| 22/1/2009 | 3,5200 | -3,83% | 3,7400 | 3,7700 | 3,5200 | 164.441 | ,00 |
| 21/1/2009 | 3,6600 | 1,39% | 3,6100 | 3,7100 | 3,4800 | 385.526 | ,00 |
| 20/1/2009 | 3,6100 | -2,70% | 3,7100 | 3,8000 | 3,6100 | 247.328 | ,00 |
| 19/1/2009 | 3,7100 | -4,87% | 3,9000 | 3,9600 | 3,7100 | 144.441 | ,00 |
| 16/1/2009 | 3,9000 | 1,30% | 3,8500 | 4,0300 | 3,8500 | 168.188 | ,00 |
| 15/1/2009 | 3,8500 | -2,78% | 3,9600 | 3,9600 | 3,8500 | 216.734 | ,00 |
| 14/1/2009 | 3,9600 | -3,65% | 4,1700 | 4,1700 | 3,9000 | 211.393 | ,00 |
| 13/1/2009 | 4,1100 | -2,38% | 4,2100 | 4,2100 | 4,0900 | 151.906 | ,00 |
| 12/1/2009 | 4,2100 | -1,41% | 4,2700 | 4,3000 | 4,2100 | 106.424 | ,00 |
| 09/1/2009 | 4,2700 | -2,51% | 4,3300 | 4,4600 | 4,2700 | 254.787 | ,00 |
| 08/1/2009 | 4,3800 | -1,79% | 4,3500 | 4,4600 | 4,3000 | 128.795 | ,00 |
| 07/1/2009 | 4,4600 | 1,36% | 4,3300 | 4,5900 | 4,3300 | 241.219 | ,00 |
| 05/1/2009 | 4,4000 | -0,68% | 4,4300 | 4,4900 | 4,3500 | 119.650 | ,00 |
| 02/1/2009 | 4,4300 | -1,12% | 4,4600 | 4,5300 | 4,3500 | 166.038 | ,00 |
| 31/12/2008 | 4,4800 | -0,22% | 4,4900 | 4,6400 | 4,3500 | 391.001 | ,00 |
| 30/12/2008 | 4,4900 | 7,16% | 4,2400 | 4,5100 | 4,2100 | 428.021 | ,00 |
| 29/12/2008 | 4,1900 | -0,48% | 4,2100 | 4,3200 | 4,1700 | 155.204 | ,00 |
| 24/12/2008 | 4,2100 | 3,69% | 4,0300 | 4,2200 | 4,0100 | 157.829 | ,00 |
| 23/12/2008 | 4,0600 | 3,57% | 3,8800 | 4,0900 | 3,8800 | 180.780 | ,00 |
| 22/12/2008 | 3,9200 | 2,62% | 3,7700 | 3,9300 | 3,7700 | 175.536 | ,00 |
| 19/12/2008 | 3,8200 | -0,78% | 3,8800 | 3,8800 | 3,7200 | 355.773 | ,00 |
| 18/12/2008 | 3,8500 | -5,17% | 4,0600 | 4,1300 | 3,8500 | 366.861 | ,00 |
| 17/12/2008 | 4,0600 | -2,40% | 4,1600 | 4,2100 | 4,0500 | 300.164 | ,00 |
| 16/12/2008 | 4,1600 | -0,24% | 4,1400 | 4,2900 | 4,1400 | 163.230 | ,00 |
| 15/12/2008 | 4,1700 | -3,02% | 4,3300 | 4,3700 | 4,1700 | 209.885 | ,00 |
| 12/12/2008 | 4,3000 | -2,49% | 4,2500 | 4,3300 | 4,2400 | 226.997 | ,00 |
| 11/12/2008 | 4,4100 | 2,80% | 4,2500 | 4,4900 | 4,2100 | 297.701 | ,00 |
| 10/12/2008 | 4,2900 | 0,94% | 4,3000 | 4,3200 | 4,1900 | 137.671 | ,00 |
| 09/12/2008 | 4,2500 | 0,95% | 4,1400 | 4,2900 | 4,1400 | 113.687 | ,00 |
| 08/12/2008 | 4,2100 | 1,94% | 4,3000 | 4,3000 | 4,2100 | 199.695 | ,00 |
| 05/12/2008 | 4,1300 | -0,96% | 4,1700 | 4,1700 | 4,0600 | 779.498 | ,00 |
| 04/12/2008 | 4,1700 | 0,72% | 4,2700 | 4,2700 | 4,1300 | 269.706 | ,00 |
| 03/12/2008 | 4,1400 | 0,73% | 4,0900 | 4,2400 | 4,0900 | 140.523 | ,00 |
| 02/12/2008 | 4,1100 | -1,91% | 4,1400 | 4,2200 | 4,0800 | 275.279 | ,00 |
| 01/12/2008 | 4,1900 | -3,68% | 4,2900 | 4,3700 | 4,1900 | 234.825 | ,00 |
| 28/11/2008 | 4,3500 | 2,59% | 4,3000 | 4,4300 | 4,2100 | 331.700 | ,00 |
| 27/11/2008 | 4,2400 | 1,68% | 4,2500 | 4,3300 | 4,1900 | 248.993 | ,00 |
| 26/11/2008 | 4,1700 | 0,00% | 4,1600 | 4,2200 | 4,1100 | 205.375 | ,00 |
| 25/11/2008 | 4,1700 | -1,65% | 4,3500 | 4,4000 | 4,1600 | 702.507 | ,00 |
| 24/11/2008 | 4,2400 | 0,00% | 4,3300 | 4,3800 | 4,2400 | 275.035 | ,00 |
| 21/11/2008 | 4,2400 | 3,67% | 4,2100 | 4,2500 | 4,1400 | 283.263 | ,00 |
| 20/11/2008 | 4,0900 | -3,08% | 4,0500 | 4,1900 | 4,0100 | 328.899 | ,00 |
| 19/11/2008 | 4,2200 | -1,63% | 4,3200 | 4,4600 | 4,2100 | 338.279 | ,00 |
| 18/11/2008 | 4,2900 | 2,88% | 4,1700 | 4,4100 | 4,0100 | 431.314 | ,00 |
| 17/11/2008 | 4,1700 | -5,44% | 4,3700 | 4,4100 | 4,0900 | 507.424 | ,00 |
| 14/11/2008 | 4,4100 | 2,08% | 4,5100 | 4,5600 | 4,3500 | 287.508 | ,00 |
| 13/11/2008 | 4,3200 | -1,37% | 4,2900 | 4,4000 | 4,1900 | 361.366 | ,00 |
| 12/11/2008 | 4,3800 | -1,13% | 4,4900 | 4,5300 | 4,3000 | 395.891 | ,00 |
| 11/11/2008 | 4,4300 | -7,13% | 4,6600 | 4,6600 | 4,3800 | 409.641 | ,00 |
| 10/11/2008 | 4,7700 | 3,25% | 4,8000 | 4,9100 | 4,7200 | 576.444 | ,00 |
| 07/11/2008 | 4,6200 | 3,82% | 4,4500 | 4,6200 | 4,3000 | 668.484 | ,00 |
| 06/11/2008 | 4,4500 | -9,74% | 4,7200 | 4,7500 | 4,4300 | 960.515 | ,00 |
| 05/11/2008 | 4,9300 | 8,59% | 4,5700 | 5,2000 | 4,4000 | 1.359.936 | ,00 |
| 04/11/2008 | 4,5400 | 7,08% | 4,2900 | 4,5700 | 4,2900 | 963.890 | ,00 |
| 03/11/2008 | 4,2400 | 8,72% | 4,0000 | 4,4100 | 3,9800 | 1.645.341 | ,00 |
| 31/10/2008 | 3,9000 | -1,27% | 3,9500 | 4,0100 | 3,8400 | 1.415.681 | ,00 |
| 30/10/2008 | 3,9500 | -2,47% | 4,1600 | 4,1900 | 3,8800 | 737.390 | ,00 |
| 29/10/2008 | 4,0500 | 8,87% | 4,0800 | 4,1900 | 3,9200 | 987.185 | ,00 |
| 27/10/2008 | 3,7200 | 3,05% | 3,5500 | 3,9300 | 3,4200 | 1.040.951 | ,00 |
| 24/10/2008 | 3,6100 | -15,46% | 4,0900 | 4,0900 | 3,4500 | 983.769 | ,00 |
| 23/10/2008 | 4,2700 | -5,74% | 4,5100 | 4,5700 | 4,0500 | 596.672 | ,00 |
| 22/10/2008 | 4,5300 | -4,43% | 4,6700 | 4,7400 | 4,5300 | 274.705 | ,00 |
| 21/10/2008 | 4,7400 | 1,72% | 4,8200 | 4,8600 | 4,7400 | 230.500 | ,00 |
| 20/10/2008 | 4,6600 | -0,85% | 4,8800 | 4,9300 | 4,5700 | 356.786 | ,00 |
| 17/10/2008 | 4,7000 | -4,08% | 5,0900 | 5,1200 | 4,7000 | 518.101 | ,00 |
| 16/10/2008 | 4,9000 | -2,20% | 4,7400 | 4,9800 | 4,7200 | 289.342 | ,00 |
| 15/10/2008 | 5,0100 | -8,41% | 5,4600 | 5,4600 | 4,9600 | 632.232 | ,00 |
| 14/10/2008 | 5,4700 | 0,18% | 5,9200 | 5,9200 | 5,4700 | 729.659 | ,00 |
| 13/10/2008 | 5,4600 | 13,04% | 5,2200 | 5,4600 | 5,1400 | 432.205 | ,00 |
| 10/10/2008 | 4,8300 | -8,00% | 4,8200 | 5,0400 | 4,6700 | 825.464 | ,00 |
| 09/10/2008 | 5,2500 | -2,42% | 5,5200 | 5,5500 | 5,2500 | 465.161 | ,00 |
| 08/10/2008 | 5,3800 | -6,60% | 5,4400 | 5,7300 | 5,3300 | 650.783 | ,00 |
| 07/10/2008 | 5,7600 | 1,41% | 5,6800 | 5,9200 | 5,5100 | 463.460 | ,00 |
| 06/10/2008 | 5,6800 | -7,79% | 5,7900 | 5,8800 | 5,6700 | 284.800 | ,00 |
| 03/10/2008 | 6,1600 | 7,50% | 5,7300 | 6,1600 | 5,6200 | 324.819 | ,00 |
| 02/10/2008 | 5,7300 | -3,05% | 5,9400 | 6,0700 | 5,7300 | 332.040 | ,00 |
| 01/10/2008 | 5,9100 | 1,37% | 5,9900 | 6,1500 | 5,9100 | 366.857 | ,00 |
| 30/9/2008 | 5,8300 | 0,87% | 5,4600 | 5,9200 | 5,4400 | 472.797 | ,00 |
| 29/9/2008 | 5,7800 | -7,96% | 6,2600 | 6,2600 | 5,7800 | 482.584 | ,00 |
| 26/9/2008 | 6,2800 | -2,18% | 6,4200 | 6,5500 | 6,2300 | 234.262 | ,00 |
| 25/9/2008 | 6,4200 | -1,23% | 6,5000 | 6,5800 | 6,4200 | 894.230 | ,00 |
| 24/9/2008 | 6,5000 | 0,93% | 6,5000 | 6,6300 | 6,3200 | 203.391 | ,00 |
| 23/9/2008 | 6,4400 | -4,45% | 6,5200 | 6,6000 | 6,4000 | 154.203 | ,00 |
| 22/9/2008 | 6,7400 | -2,74% | 6,9300 | 6,9300 | 6,6900 | 224.119 | ,00 |
| 19/9/2008 | 6,9300 | 12,14% | 6,4500 | 7,0600 | 6,4400 | 610.192 | ,00 |
| 18/9/2008 | 6,1800 | -0,48% | 6,0700 | 6,2900 | 6,0400 | 921.289 | ,00 |
| 17/9/2008 | 6,2100 | -0,80% | 6,3600 | 6,4400 | 6,2100 | 315.374 | ,00 |
| 16/9/2008 | 6,2600 | -4,72% | 6,4700 | 6,4700 | 6,1600 | 522.675 | ,00 |
| 15/9/2008 | 6,5700 | -5,87% | 6,7700 | 6,7700 | 6,5300 | 357.201 | ,00 |
| 12/9/2008 | 6,9800 | -0,71% | 7,0600 | 7,1600 | 6,9800 | 196.514 | ,00 |
| 11/9/2008 | 7,0300 | -1,13% | 7,1400 | 7,1600 | 6,9700 | 156.355 | ,00 |
| 10/9/2008 | 7,1100 | 1,57% | 7,0000 | 7,1400 | 6,9000 | 383.971 | ,00 |
| 09/9/2008 | 7,0000 | -2,64% | 7,1900 | 7,2100 | 7,0000 | 272.917 | ,00 |
| 08/9/2008 | 7,1900 | 1,84% | 7,2900 | 7,3500 | 7,1300 | 283.628 | ,00 |
| 05/9/2008 | 7,0600 | -3,16% | 7,2900 | 7,2900 | 7,0600 | 349.339 | ,00 |
| 04/9/2008 | 7,2900 | -2,28% | 7,4600 | 7,4600 | 7,2700 | 237.369 | ,00 |
| 03/9/2008 | 7,4600 | -0,27% | 7,4500 | 7,5100 | 7,4000 | 246.488 | ,00 |
| 02/9/2008 | 7,4800 | 1,77% | 7,3000 | 7,5800 | 7,2900 | 366.119 | ,00 |
| 01/9/2008 | 7,3500 | -0,41% | 7,3800 | 7,4600 | 7,3000 | 180.381 | ,00 |
| 29/8/2008 | 7,3800 | 0,00% | 7,4300 | 7,7100 | 7,3700 | 255.130 | ,00 |
| 28/8/2008 | 7,3800 | 0,54% | 7,3400 | 7,4300 | 7,2400 | 101.417 | ,00 |
| 27/8/2008 | 7,3400 | 0,27% | 7,3200 | 7,4500 | 7,3000 | 60.795 | ,00 |
| 26/8/2008 | 7,3200 | -1,88% | 7,4000 | 7,4000 | 7,3200 | 51.138 | ,00 |
| 25/8/2008 | 7,4600 | -0,93% | 7,4800 | 7,5800 | 7,4200 | 56.999 | ,00 |
| 22/8/2008 | 7,5300 | 3,29% | 7,2900 | 7,5300 | 7,2400 | 89.467 | ,00 |
| 21/8/2008 | 7,2900 | -0,82% | 7,3400 | 7,4200 | 7,2600 | 230.875 | ,00 |
| 20/8/2008 | 7,3500 | -0,41% | 7,3800 | 7,4800 | 7,3500 | 97.117 | ,00 |
| 19/8/2008 | 7,3800 | -1,73% | 7,5100 | 7,5900 | 7,3700 | 196.141 | ,00 |
| 18/8/2008 | 7,5100 | 0,00% | 7,5100 | 7,5800 | 7,4800 | 192.800 | ,00 |
| 14/8/2008 | 7,5100 | -1,44% | 7,5600 | 7,7400 | 7,5000 | 73.776 | ,00 |
| 13/8/2008 | 7,6200 | -1,17% | 7,7100 | 7,7200 | 7,5600 | 75.627 | ,00 |
| 12/8/2008 | 7,7100 | 0,00% | 7,6900 | 7,7900 | 7,5400 | 53.518 | ,00 |
| 11/8/2008 | 7,7100 | -0,13% | 7,7900 | 7,9100 | 7,7100 | 83.018 | ,00 |
| 08/8/2008 | 7,7200 | -1,91% | 7,8000 | 7,8700 | 7,7100 | 119.341 | ,00 |
| 07/8/2008 | 7,8700 | -0,76% | 7,9500 | 8,0600 | 7,8500 | 65.088 | ,00 |
| 06/8/2008 | 7,9300 | 3,12% | 7,7400 | 8,0300 | 7,7400 | 273.731 | ,00 |
| 05/8/2008 | 7,6900 | 3,50% | 7,4600 | 7,7400 | 7,4600 | 164.030 | ,00 |
| 04/8/2008 | 7,4300 | -1,07% | 7,5100 | 7,6400 | 7,3800 | 71.786 | ,00 |
| 01/8/2008 | 7,5100 | -1,05% | 7,5300 | 7,6400 | 7,5000 | 83.603 | ,00 |
| 31/7/2008 | 7,5900 | -2,94% | 7,9300 | 7,9300 | 7,5900 | 134.992 | ,00 |
| 30/7/2008 | 7,8200 | 3,03% | 7,8000 | 7,8800 | 7,7500 | 111.478 | ,00 |
| 29/7/2008 | 7,5900 | -1,56% | 7,6100 | 7,7700 | 7,5600 | 80.151 | ,00 |
| 28/7/2008 | 7,7100 | 0,92% | 7,6400 | 7,7700 | 7,6200 | 76.720 | ,00 |
| 25/7/2008 | 7,6400 | -3,29% | 7,7500 | 7,8200 | 7,5900 | 197.356 | ,00 |
| 24/7/2008 | 7,9000 | -1,62% | 8,0300 | 8,1900 | 7,9000 | 142.308 | ,00 |
| 23/7/2008 | 8,0300 | 1,52% | 8,0900 | 8,1900 | 8,0300 | 209.543 | ,00 |
| 22/7/2008 | 7,9100 | -2,47% | 7,9600 | 8,0700 | 7,8000 | 163.900 | ,00 |
| 21/7/2008 | 8,1100 | 4,65% | 7,7400 | 8,1700 | 7,7100 | 456.058 | ,00 |
| 18/7/2008 | 7,7500 | -1,52% | 7,7500 | 7,9300 | 7,7100 | 242.779 | ,00 |
| 17/7/2008 | 7,8700 | 4,10% | 7,7100 | 7,9000 | 7,6400 | 380.535 | ,00 |
| 16/7/2008 | 7,5600 | 0,27% | 7,5400 | 7,5800 | 7,3000 | 215.977 | ,00 |
| 15/7/2008 | 7,5400 | -2,20% | 7,7100 | 7,7400 | 7,4300 | 208.624 | ,00 |
| 14/7/2008 | 7,7100 | 1,18% | 7,6600 | 7,7500 | 7,5400 | 82.750 | ,00 |
| 11/7/2008 | 7,6200 | -3,67% | 7,9100 | 7,9300 | 7,6200 | 98.122 | ,00 |
| 10/7/2008 | 7,9100 | 0,13% | 7,8300 | 8,0100 | 7,7100 | 59.238 | ,00 |
| 09/7/2008 | 7,9000 | 0,38% | 7,9500 | 8,1400 | 7,9000 | 194.949 | ,00 |
| 08/7/2008 | 7,8700 | 1,03% | 7,7900 | 7,8700 | 7,4800 | 206.267 | ,00 |
| 07/7/2008 | 7,7900 | 1,56% | 7,6700 | 7,8300 | 7,6700 | 147.657 | ,00 |
| 04/7/2008 | 7,6700 | -2,54% | 7,8700 | 7,9900 | 7,6200 | 243.964 | ,00 |
| 03/7/2008 | 7,8700 | 4,93% | 7,3800 | 7,9500 | 7,2600 | 541.605 | ,00 |
| 02/7/2008 | 7,5000 | -3,23% | 7,7400 | 7,9500 | 7,5000 | 285.783 | ,00 |
| 01/7/2008 | 7,7500 | -3,49% | 7,8800 | 8,1100 | 7,7100 | 259.536 | ,00 |
| 30/6/2008 | 8,0300 | -1,11% | 8,1700 | 8,1700 | 7,8700 | 290.769 | ,00 |
| 27/6/2008 | 8,1200 | -2,52% | 8,1400 | 8,2500 | 7,9800 | 390.209 | ,00 |
| 26/6/2008 | 8,3300 | -0,83% | 8,2700 | 8,5700 | 8,2700 | 198.035 | ,00 |
| 25/6/2008 | 8,4000 | 1,82% | 8,3200 | 8,5700 | 8,3200 | 284.869 | ,00 |
| 24/6/2008 | 8,2500 | 1,73% | 8,1900 | 8,2800 | 7,9800 | 497.187 | ,00 |
| 23/6/2008 | 8,1100 | -2,87% | 8,3500 | 8,4400 | 8,0100 | 299.342 | ,00 |
| 20/6/2008 | 8,3500 | -2,45% | 8,5200 | 8,5900 | 8,3500 | 332.763 | ,00 |
| 19/6/2008 | 8,5600 | -3,71% | 8,8900 | 8,8900 | 8,5600 | 519.297 | ,00 |
| 18/6/2008 | 8,8900 | -0,45% | 8,9300 | 9,0700 | 8,7500 | 122.295 | ,00 |
| 17/6/2008 | 8,9300 | 0,45% | 8,8900 | 9,0700 | 8,8400 | 145.298 | ,00 |
| 13/6/2008 | 8,8900 | 1,60% | 8,8300 | 8,8900 | 8,6200 | 290.994 | ,00 |
| 12/6/2008 | 8,7500 | -0,68% | 8,7300 | 9,0700 | 8,7300 | 430.274 | ,00 |
| 11/6/2008 | 8,8100 | -2,87% | 9,0700 | 9,2300 | 8,8100 | 233.888 | ,00 |
| 10/6/2008 | 9,0700 | -1,41% | 9,0400 | 9,2500 | 8,9100 | 267.370 | ,00 |
| 09/6/2008 | 9,2000 | -3,66% | 9,3600 | 9,3900 | 9,2000 | 292.060 | ,00 |
| 06/6/2008 | 9,5500 | -2,15% | 9,8600 | 9,8700 | 9,5000 | 265.069 | ,00 |
| 05/6/2008 | 9,7600 | 3,94% | 9,4500 | 9,7800 | 9,3700 | 782.212 | ,00 |
| 04/6/2008 | 9,3900 | -1,05% | 9,4900 | 9,5400 | 9,2300 | 309.794 | ,00 |
| 03/6/2008 | 9,4900 | 5,21% | 8,9100 | 9,5000 | 8,9100 | 506.137 | ,00 |
| 02/6/2008 | 9,0200 | -0,88% | 9,0500 | 9,0900 | 8,8600 | 140.046 | ,00 |
| 30/5/2008 | 9,1000 | 2,71% | 8,8600 | 9,1000 | 8,8100 | 305.820 | ,00 |
| 29/5/2008 | 8,8600 | -0,78% | 8,9300 | 9,0400 | 8,7600 | 209.675 | ,00 |
| 28/5/2008 | 8,9300 | -0,33% | 9,0700 | 9,1500 | 8,9300 | 222.024 | ,00 |
| 27/5/2008 | 8,9600 | -0,55% | 9,1200 | 9,1300 | 8,9100 | 489.842 | ,00 |
| 26/5/2008 | 9,0100 | -1,31% | 9,1300 | 9,1500 | 8,9900 | 103.314 | ,00 |
| 23/5/2008 | 9,1300 | 0,44% | 9,0700 | 9,1800 | 9,0200 | 211.603 | ,00 |
| 22/5/2008 | 9,0900 | -1,52% | 9,1300 | 9,1500 | 9,0100 | 168.428 | ,00 |
| 21/5/2008 | 9,2300 | -1,39% | 9,2300 | 9,3700 | 9,1500 | 266.103 | ,00 |
| 20/5/2008 | 9,3600 | -3,60% | 9,6300 | 9,7100 | 9,2900 | 467.455 | ,00 |
| 19/5/2008 | 9,7100 | -0,51% | 9,7600 | 9,8600 | 9,6800 | 332.030 | ,00 |
| 16/5/2008 | 9,7600 | -0,51% | 9,8200 | 9,9500 | 9,7600 | 287.620 | ,00 |
| 15/5/2008 | 9,8100 | -0,81% | 9,8200 | 9,9700 | 9,7600 | 166.558 | ,00 |
| 14/5/2008 | 9,8900 | -0,80% | 9,8700 | 9,9700 | 9,7900 | 192.955 | ,00 |
| 13/5/2008 | 9,9700 | 1,94% | 9,9000 | 9,9800 | 9,7400 | 284.862 | ,00 |
| 12/5/2008 | 9,7800 | -2,49% | 10,0300 | 10,1800 | 9,7800 | 274.519 | ,00 |
| 09/5/2008 | 10,0300 | -3,56% | 10,2700 | 10,3200 | 10,0300 | 316.629 | ,00 |
| 08/5/2008 | 10,4000 | 1,56% | 10,1600 | 10,4000 | 10,0500 | 388.281 | ,00 |
| 07/5/2008 | 10,2400 | 0,79% | 10,1600 | 10,2900 | 10,0800 | 341.934 | ,00 |
| 06/5/2008 | 10,1600 | -0,29% | 10,1900 | 10,3700 | 10,0600 | 364.643 | ,00 |
| 05/5/2008 | 10,1900 | 1,39% | 10,1100 | 10,2700 | 10,0500 | 311.420 | ,00 |
| 02/5/2008 | 10,0500 | 0,20% | 10,1900 | 10,2400 | 10,0500 | 237.352 | ,00 |
| 30/4/2008 | 10,0300 | 1,11% | 9,9500 | 10,1000 | 9,8400 | 618.584 | ,00 |
| 29/4/2008 | 9,9200 | -1,10% | 10,0300 | 10,2600 | 9,9200 | 515.193 | ,00 |
| 24/4/2008 | 10,0300 | -0,30% | 10,0600 | 10,0600 | 9,8400 | 206.248 | ,00 |
| 23/4/2008 | 10,0600 | -2,80% | 10,3500 | 10,3700 | 9,9500 | 517.711 | ,00 |
| 22/4/2008 | 10,3500 | -0,77% | 10,5100 | 10,6600 | 10,3500 | 394.198 | ,00 |
| 21/4/2008 | 10,4300 | 1,86% | 10,2700 | 10,6600 | 10,1600 | 9.963.814 | ,00 |
| 18/4/2008 | 10,2400 | 2,61% | 10,1000 | 10,2700 | 9,9500 | 383.596 | ,00 |
| 17/4/2008 | 9,9800 | -1,77% | 10,2100 | 10,3700 | 9,9700 | 593.897 | ,00 |
| 16/4/2008 | 10,1600 | 4,10% | 9,7900 | 10,2100 | 9,7100 | 865.521 | ,00 |
| 15/4/2008 | 9,7600 | 3,39% | 9,4500 | 9,9200 | 9,4500 | 982.159 | ,00 |
| 14/4/2008 | 9,4400 | -0,11% | 9,2800 | 9,4400 | 9,1200 | 374.722 | ,00 |
| 11/4/2008 | 9,4500 | 1,72% | 9,3900 | 9,6000 | 9,3100 | 719.946 | ,00 |
| 10/4/2008 | 9,2900 | 0,11% | 9,2800 | 9,3400 | 9,1700 | 538.608 | ,00 |
| 09/4/2008 | 9,2800 | 0,76% | 9,2600 | 9,3300 | 9,0900 | 558.550 | ,00 |
| 08/4/2008 | 9,2100 | -2,23% | 9,3900 | 9,4200 | 9,1800 | 209.885 | ,00 |
| 07/4/2008 | 9,4200 | 1,18% | 9,3900 | 9,5800 | 9,3700 | 264.846 | ,00 |
| 04/4/2008 | 9,3100 | 2,65% | 9,0700 | 9,4700 | 9,0700 | 1.185.680 | ,00 |
| 03/4/2008 | 9,0700 | -2,26% | 9,1800 | 9,2800 | 9,0500 | 622.923 | ,00 |
| 02/4/2008 | 9,2800 | -1,69% | 9,5500 | 9,5500 | 9,0700 | 470.186 | ,00 |
| 01/4/2008 | 9,4400 | 1,40% | 9,2800 | 9,4700 | 9,2300 | 572.890 | ,00 |
| 31/3/2008 | 9,3100 | 0,22% | 9,2300 | 9,5500 | 9,1000 | 830.052 | ,00 |
| 28/3/2008 | 9,2900 | 10,20% | 8,4300 | 9,6000 | 8,2800 | 9.076.443 | ,00 |
| 27/3/2008 | 8,4300 | 4,98% | 8,0300 | 8,4600 | 8,0300 | 749.545 | ,00 |
| 26/3/2008 | 8,0300 | 4,15% | 7,8700 | 8,0900 | 7,8500 | 582.107 | ,00 |
| 20/3/2008 | 7,7100 | 6,05% | 7,3800 | 7,9000 | 7,3500 | 1.458.445 | ,00 |
| 19/3/2008 | 7,2700 | -1,09% | 7,4500 | 7,4600 | 7,2200 | 376.601 | ,00 |
| 18/3/2008 | 7,3500 | 0,41% | 7,3400 | 7,4300 | 7,2900 | 463.483 | ,00 |
| 17/3/2008 | 7,3200 | -2,79% | 7,3700 | 7,3700 | 7,1400 | 497.962 | ,00 |
| 14/3/2008 | 7,5300 | 3,58% | 7,3400 | 7,5300 | 7,1400 | 559.401 | ,00 |
| 13/3/2008 | 7,2700 | -2,42% | 7,2200 | 7,2700 | 7,1100 | 337.713 | ,00 |
| 12/3/2008 | 7,4500 | 3,19% | 7,3000 | 7,5100 | 7,2600 | 864.622 | ,00 |
| 11/3/2008 | 7,2200 | -0,96% | 7,1900 | 7,2200 | 7,0000 | 1.216.249 | ,00 |
| 07/3/2008 | 7,2900 | -1,75% | 7,3800 | 7,3800 | 7,0500 | 1.303.476 | ,00 |
| 06/3/2008 | 7,4200 | -4,50% | 7,6600 | 7,6900 | 7,3200 | 266.595 | ,00 |
| 03/3/2008 | 7,7700 | -3,00% | 7,8700 | 7,8700 | 7,6200 | 185.571 | ,00 |
| 29/2/2008 | 8,0100 | 2,82% | 7,8700 | 8,0100 | 7,6900 | 330.333 | ,00 |
| 28/2/2008 | 7,7900 | -4,30% | 8,1400 | 8,2700 | 7,6900 | 523.113 | ,00 |
| 27/2/2008 | 8,1400 | -2,16% | 8,3000 | 8,3800 | 8,1100 | 1.370.045 | ,00 |
| 26/2/2008 | 8,3200 | -0,36% | 8,4400 | 8,4400 | 8,2500 | 567.954 | ,00 |
| 25/2/2008 | 8,3500 | -1,07% | 8,4600 | 8,5200 | 8,3300 | 230.640 | ,00 |
| 22/2/2008 | 8,4400 | -1,52% | 8,5700 | 8,5700 | 8,4000 | 267.391 | ,00 |
| 21/2/2008 | 8,5700 | 1,90% | 8,4800 | 8,5900 | 8,3800 | 546.988 | ,00 |
| 20/2/2008 | 8,4100 | -1,75% | 8,5100 | 8,5100 | 8,2800 | 298.821 | ,00 |
| 19/2/2008 | 8,5600 | 2,15% | 8,3500 | 8,5700 | 8,2700 | 560.008 | ,00 |
| 18/2/2008 | 8,3800 | -0,59% | 8,4300 | 8,4800 | 8,2800 | 202.289 | ,00 |
| 15/2/2008 | 8,4300 | -1,29% | 8,5400 | 8,5400 | 8,3200 | 224.986 | ,00 |
| 14/2/2008 | 8,5400 | 0,00% | 8,5900 | 8,7200 | 8,3800 | 365.309 | ,00 |
| 13/2/2008 | 8,5400 | 0,59% | 8,4900 | 8,5400 | 8,3600 | 326.795 | ,00 |
| 12/2/2008 | 8,4900 | 2,66% | 8,2700 | 8,4900 | 8,2000 | 222.195 | ,00 |
| 11/2/2008 | 8,2700 | -1,66% | 8,4100 | 8,4100 | 8,1100 | 334.663 | ,00 |
| 08/2/2008 | 8,4100 | 0,00% | 8,4900 | 8,5200 | 8,3000 | 190.070 | ,00 |
| 07/2/2008 | 8,4100 | -0,24% | 8,4300 | 8,4300 | 8,2800 | 470.252 | ,00 |
| 06/2/2008 | 8,4300 | -0,94% | 8,4300 | 8,4600 | 8,3000 | 740.591 | ,00 |
| 05/2/2008 | 8,5100 | -0,93% | 8,5900 | 8,7300 | 8,4300 | 881.330 | ,00 |
| 04/2/2008 | 8,5900 | 0,94% | 8,6200 | 8,6200 | 8,4400 | 402.027 | ,00 |
| 01/2/2008 | 8,5100 | 1,55% | 8,4300 | 8,5600 | 8,3300 | 265.455 | ,00 |
| 31/1/2008 | 8,3800 | -0,36% | 8,4800 | 8,4800 | 8,1500 | 341.792 | ,00 |
| 30/1/2008 | 8,4100 | 0,00% | 8,3600 | 8,4400 | 8,3000 | 199.938 | ,00 |
| 29/1/2008 | 8,4100 | 0,96% | 8,3500 | 8,5200 | 8,3300 | 1.224.618 | ,00 |
| 28/1/2008 | 8,3300 | -3,03% | 8,4100 | 8,4100 | 8,2000 | 288.573 | ,00 |
| 25/1/2008 | 8,5900 | 0,94% | 8,6500 | 8,6700 | 8,3600 | 759.637 | ,00 |
| 24/1/2008 | 8,5100 | 5,98% | 8,3300 | 8,5100 | 8,2200 | 1.055.304 | ,00 |
| 23/1/2008 | 8,0300 | -5,64% | 8,7600 | 8,7800 | 7,9800 | 912.646 | ,00 |
| 22/1/2008 | 8,5100 | -0,93% | 7,9500 | 8,6700 | 7,9500 | 1.454.878 | ,00 |
| 21/1/2008 | 8,5900 | -5,50% | 8,8300 | 8,8300 | 8,3600 | 715.052 | ,00 |
| 18/1/2008 | 9,0900 | 3,89% | 8,6800 | 9,1500 | 8,6000 | 939.513 | ,00 |
| 17/1/2008 | 8,7500 | 0,92% | 8,7500 | 8,8600 | 8,5900 | 1.764.502 | ,00 |
| 16/1/2008 | 8,6700 | 0,00% | 8,4600 | 8,6700 | 8,3800 | 1.035.771 | ,00 |
| 15/1/2008 | 8,6700 | -5,04% | 9,1700 | 9,1800 | 8,6000 | 1.311.791 | ,00 |
| 14/1/2008 | 9,1300 | -0,54% | 9,1000 | 9,2500 | 9,0500 | 697.397 | ,00 |
| 11/1/2008 | 9,1800 | -1,92% | 9,4900 | 9,4900 | 9,1800 | 920.037 | ,00 |
| 10/1/2008 | 9,3600 | -2,30% | 9,6100 | 9,6100 | 9,3100 | 702.738 | ,00 |
| 09/1/2008 | 9,5800 | -0,31% | 9,5900 | 9,6400 | 9,5400 | 542.809 | ,00 |
| 08/1/2008 | 9,6100 | 0,31% | 9,6600 | 9,7000 | 9,5800 | 583.550 | ,00 |
| 07/1/2008 | 9,5800 | -1,44% | 9,6600 | 9,7200 | 9,5600 | 1.187.303 | ,00 |
| 04/1/2008 | 9,7200 | 0,00% | 9,7200 | 9,8800 | 9,6700 | 788.324 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|