| 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
FOLLI - FOLLIE AEBTE (ΦΦΓΚΡΠ)
4,8000 €
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 |
|---|---|---|---|---|---|---|---|
| 16/6/2009 | 17,2800 | -0,58% | 17,6900 | 17,9300 | 16,9700 | 5.024 | ,00 |
| 15/6/2009 | 17,3800 | 3,58% | 16,7800 | 17,9300 | 16,7800 | 10.658 | ,00 |
| 12/6/2009 | 16,7800 | 0,90% | 16,8900 | 17,0200 | 16,6300 | 11.900 | ,00 |
| 11/6/2009 | 16,6300 | -0,48% | 16,1600 | 16,8900 | 16,1600 | 2.305 | ,00 |
| 10/6/2009 | 16,7100 | -0,71% | 16,9900 | 16,9900 | 16,5900 | 3.658 | ,00 |
| 09/6/2009 | 16,8300 | 0,72% | 17,0900 | 17,0900 | 16,5700 | 4.423 | ,00 |
| 05/6/2009 | 16,7100 | 1,03% | 17,0200 | 17,0700 | 16,7100 | 3.740 | ,00 |
| 04/6/2009 | 16,5400 | 1,04% | 16,4900 | 16,9400 | 16,4400 | 7.946 | ,00 |
| 03/6/2009 | 16,3700 | 1,30% | 16,1600 | 17,2100 | 15,9700 | 13.916 | ,00 |
| 02/6/2009 | 16,1600 | 0,62% | 16,1300 | 16,2100 | 15,8700 | 12.333 | ,00 |
| 01/6/2009 | 16,0600 | 6,29% | 15,4400 | 16,1300 | 15,3000 | 16.450 | ,00 |
| 29/5/2009 | 15,1100 | 1,96% | 15,0600 | 15,5300 | 14,6700 | 7.888 | ,00 |
| 28/5/2009 | 14,8200 | -0,74% | 14,9300 | 15,0300 | 14,6300 | 4.907 | ,00 |
| 27/5/2009 | 14,9300 | -1,52% | 15,5300 | 15,5800 | 14,8900 | 3.599 | ,00 |
| 26/5/2009 | 15,1600 | -1,81% | 15,7700 | 15,7700 | 14,5800 | 8.391 | ,00 |
| 25/5/2009 | 15,4400 | 5,03% | 15,0100 | 15,4900 | 14,5300 | 2.993 | ,00 |
| 22/5/2009 | 14,7000 | 0,20% | 14,5800 | 14,8700 | 14,5800 | 3.341 | ,00 |
| 21/5/2009 | 14,6700 | -0,88% | 15,0800 | 15,0800 | 14,4600 | 1.783 | ,00 |
| 20/5/2009 | 14,8000 | 2,71% | 14,8000 | 15,0100 | 14,4100 | 6.274 | ,00 |
| 19/5/2009 | 14,4100 | 5,80% | 13,6700 | 14,8200 | 13,6700 | 9.636 | ,00 |
| 18/5/2009 | 13,6200 | 1,19% | 13,6000 | 13,6500 | 13,4300 | 1.851 | ,00 |
| 15/5/2009 | 13,4600 | 0,75% | 13,6200 | 13,6500 | 13,0700 | 1.554 | ,00 |
| 14/5/2009 | 13,3600 | 0,15% | 13,3400 | 13,6200 | 13,2900 | 242 | ,00 |
| 13/5/2009 | 13,3400 | -2,06% | 13,7700 | 14,0100 | 13,1700 | 3.892 | ,00 |
| 12/5/2009 | 13,6200 | 0,52% | 13,5100 | 13,7700 | 13,3800 | 5.348 | ,00 |
| 11/5/2009 | 13,5500 | -1,24% | 13,6000 | 13,8600 | 13,2600 | 2.897 | ,00 |
| 08/5/2009 | 13,7200 | 1,11% | 13,8400 | 13,8600 | 13,3400 | 3.282 | ,00 |
| 07/5/2009 | 13,5700 | 0,00% | 13,6700 | 14,2200 | 13,5100 | 5.036 | ,00 |
| 06/5/2009 | 13,5700 | 0,67% | 13,6200 | 13,8000 | 13,4300 | 3.923 | ,00 |
| 05/5/2009 | 13,4800 | 5,23% | 12,9100 | 13,7200 | 12,8100 | 9.404 | ,00 |
| 04/5/2009 | 12,8100 | 0,79% | 12,7900 | 13,1700 | 12,7600 | 5.249 | ,00 |
| 30/4/2009 | 12,7100 | 1,27% | 12,8600 | 12,9100 | 12,4200 | 33.000 | ,00 |
| 29/4/2009 | 12,5500 | 3,38% | 12,5700 | 12,6200 | 12,3900 | 3.108 | ,00 |
| 28/4/2009 | 12,1400 | -0,16% | 12,6500 | 12,6500 | 12,1000 | 12.001 | ,00 |
| 27/4/2009 | 12,1600 | -1,06% | 12,0500 | 12,2900 | 12,0500 | 2.969 | ,00 |
| 24/4/2009 | 12,2900 | -0,57% | 12,1900 | 12,4200 | 12,1900 | 2.389 | ,00 |
| 23/4/2009 | 12,3600 | 3,43% | 12,1900 | 12,3600 | 12,1600 | 1.590 | ,00 |
| 22/4/2009 | 11,9500 | 3,73% | 11,7900 | 12,0000 | 11,6400 | 3.457 | ,00 |
| 21/4/2009 | 11,5200 | -5,26% | 11,7600 | 11,8800 | 11,4700 | 3.774 | ,00 |
| 16/4/2009 | 12,1600 | -1,06% | 12,4100 | 12,4100 | 11,9000 | 10.795 | ,00 |
| 15/4/2009 | 12,2900 | 2,42% | 12,0000 | 12,4200 | 12,0000 | 2.793 | ,00 |
| 14/4/2009 | 12,0000 | 2,92% | 12,4200 | 12,4200 | 11,9500 | 7.746 | ,00 |
| 09/4/2009 | 11,6600 | 2,73% | 11,5500 | 11,7900 | 11,2900 | 5.512 | ,00 |
| 08/4/2009 | 11,3500 | 0,98% | 11,0000 | 11,5700 | 11,0000 | 8.724 | ,00 |
| 07/4/2009 | 11,2400 | 0,27% | 11,0900 | 11,2900 | 10,9700 | 3.337 | ,00 |
| 06/4/2009 | 11,2100 | -0,80% | 11,4700 | 11,6600 | 11,0400 | 6.426 | ,00 |
| 03/4/2009 | 11,3000 | 2,36% | 11,0000 | 11,9500 | 11,0000 | 14.871 | ,00 |
| 02/4/2009 | 11,0400 | 5,24% | 10,9000 | 11,1100 | 10,7500 | 25.316 | ,00 |
| 01/4/2009 | 10,4900 | 4,27% | 10,0600 | 10,5900 | 10,0400 | 8.444 | ,00 |
| 31/3/2009 | 10,0600 | 11,04% | 9,0800 | 10,7500 | 9,0800 | 19.747 | ,00 |
| 30/3/2009 | 9,0600 | -1,84% | 9,0800 | 9,1300 | 8,9900 | 962 | ,00 |
| 27/3/2009 | 9,2300 | 2,67% | 8,9400 | 9,3700 | 8,8200 | 1.801 | ,00 |
| 26/3/2009 | 8,9900 | 4,17% | 8,6000 | 9,3000 | 8,6000 | 16.349 | ,00 |
| 24/3/2009 | 8,6300 | 2,25% | 8,4400 | 8,8200 | 8,3700 | 3.604 | ,00 |
| 23/3/2009 | 8,4400 | 0,60% | 7,9400 | 8,5500 | 7,9400 | 3.603 | ,00 |
| 20/3/2009 | 8,3900 | 0,24% | 8,2700 | 8,4400 | 8,1800 | 1.168 | ,00 |
| 19/3/2009 | 8,3700 | -2,11% | 8,3400 | 8,6000 | 8,3400 | 668 | ,00 |
| 18/3/2009 | 8,5500 | -1,16% | 8,8200 | 8,8400 | 8,4200 | 2.253 | ,00 |
| 17/3/2009 | 8,6500 | 1,65% | 8,8200 | 8,8200 | 8,2400 | 2.027 | ,00 |
| 16/3/2009 | 8,5100 | 9,24% | 8,0800 | 8,5500 | 8,0300 | 8.991 | ,00 |
| 13/3/2009 | 7,7900 | -0,64% | 7,8400 | 7,8900 | 7,6900 | 3.854 | ,00 |
| 12/3/2009 | 7,8400 | -0,63% | 7,6900 | 7,8900 | 7,6500 | 903 | ,00 |
| 11/3/2009 | 7,8900 | -2,95% | 8,1300 | 8,1300 | 7,8400 | 4.452 | ,00 |
| 10/3/2009 | 8,1300 | -2,28% | 8,0800 | 8,2700 | 7,9400 | 4.390 | ,00 |
| 09/3/2009 | 8,3200 | 1,09% | 8,3200 | 8,3200 | 8,3200 | 273 | ,00 |
| 06/3/2009 | 8,2300 | -1,67% | 8,2300 | 8,3700 | 7,8900 | 2.374 | ,00 |
| 05/3/2009 | 8,3700 | -2,67% | 8,5500 | 8,5500 | 7,8900 | 4.858 | ,00 |
| 04/3/2009 | 8,6000 | -0,58% | 8,5500 | 8,6000 | 8,5500 | 505 | ,00 |
| 03/3/2009 | 8,6500 | 1,65% | 8,5500 | 8,7500 | 8,4200 | 336 | ,00 |
| 27/2/2009 | 8,5100 | -3,73% | 8,8400 | 8,8400 | 8,1800 | 5.661 | ,00 |
| 26/2/2009 | 8,8400 | 0,00% | 8,8400 | 8,8400 | 8,8400 | 209 | ,00 |
| 25/2/2009 | 8,8400 | -0,56% | 8,8900 | 8,8900 | 8,7500 | 4.036 | ,00 |
| 24/2/2009 | 8,8900 | -1,66% | 9,0400 | 9,0400 | 8,6500 | 668 | ,00 |
| 23/2/2009 | 9,0400 | 0,00% | 8,8400 | 9,1300 | 8,7000 | 1.751 | ,00 |
| 20/2/2009 | 9,0400 | -4,44% | 9,0800 | 9,4600 | 8,9400 | 4.143 | ,00 |
| 19/2/2009 | 9,4600 | -2,97% | 9,5600 | 9,5600 | 9,3700 | 2.758 | ,00 |
| 18/2/2009 | 9,7500 | -1,52% | 9,0800 | 10,0400 | 9,0800 | 724 | ,00 |
| 17/2/2009 | 9,9000 | -1,88% | 9,8000 | 9,9400 | 9,4600 | 139 | ,00 |
| 16/2/2009 | 10,0900 | -1,85% | 10,0400 | 10,1900 | 9,8500 | 780 | ,00 |
| 13/2/2009 | 10,2800 | 2,90% | 9,6500 | 10,3800 | 9,5600 | 2.312 | ,00 |
| 12/2/2009 | 9,9900 | 0,00% | 9,7000 | 10,0900 | 9,7000 | 138 | ,00 |
| 11/2/2009 | 9,9900 | -0,50% | 9,8500 | 10,1900 | 9,6500 | 1.206 | ,00 |
| 10/2/2009 | 10,0400 | 5,02% | 9,6100 | 10,0900 | 9,5600 | 481 | ,00 |
| 09/2/2009 | 9,5600 | 0,00% | 9,6500 | 9,6500 | 9,2300 | 2.747 | ,00 |
| 06/2/2009 | 9,5600 | -5,25% | 9,9900 | 9,9900 | 9,4200 | 18.483 | ,00 |
| 05/2/2009 | 10,0900 | -2,32% | 10,1900 | 10,3300 | 9,9900 | 4.709 | ,00 |
| 04/2/2009 | 10,3300 | -1,34% | 10,5100 | 10,5100 | 10,2800 | 1.822 | ,00 |
| 03/2/2009 | 10,4700 | -1,32% | 10,5100 | 10,5100 | 10,4200 | 917 | ,00 |
| 02/2/2009 | 10,6100 | -3,55% | 11,0400 | 11,0400 | 10,4200 | 2.203 | ,00 |
| 30/1/2009 | 11,0000 | -0,81% | 11,0900 | 11,0900 | 10,7500 | 356 | ,00 |
| 29/1/2009 | 11,0900 | 3,55% | 10,6100 | 11,3800 | 10,2800 | 3.609 | ,00 |
| 28/1/2009 | 10,7100 | -4,29% | 10,8500 | 11,0000 | 10,4700 | 14.138 | ,00 |
| 27/1/2009 | 11,1900 | -2,86% | 11,6600 | 11,9500 | 11,0900 | 2.698 | ,00 |
| 26/1/2009 | 11,5200 | -3,60% | 11,9500 | 11,9500 | 11,3300 | 3.437 | ,00 |
| 23/1/2009 | 11,9500 | -4,17% | 12,1900 | 12,4700 | 11,4700 | 8.040 | ,00 |
| 22/1/2009 | 12,4700 | -4,08% | 12,4700 | 12,6200 | 12,1000 | 2.686 | ,00 |
| 21/1/2009 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 20/1/2009 | 13,0000 | -2,55% | 13,3400 | 13,3800 | 12,6200 | 3.786 | ,00 |
| 19/1/2009 | 13,3400 | -2,41% | 13,5300 | 13,8600 | 13,1000 | 1.695 | ,00 |
| 16/1/2009 | 13,6700 | 0,00% | 13,6700 | 13,6700 | 13,6200 | 743 | ,00 |
| 15/1/2009 | 13,6700 | -1,37% | 13,8600 | 13,8600 | 13,3800 | 3.272 | ,00 |
| 14/1/2009 | 13,8600 | -1,70% | 13,4800 | 13,8600 | 13,4800 | 1.836 | ,00 |
| 13/1/2009 | 14,1000 | 2,10% | 13,5700 | 14,3500 | 13,2000 | 4.278 | ,00 |
| 12/1/2009 | 13,8100 | -0,36% | 13,3800 | 13,8600 | 13,2500 | 2.775 | ,00 |
| 09/1/2009 | 13,8600 | -3,41% | 14,4300 | 14,4800 | 13,6200 | 4.261 | ,00 |
| 08/1/2009 | 14,3500 | -1,91% | 14,0600 | 14,3500 | 13,9600 | 2.077 | ,00 |
| 07/1/2009 | 14,6300 | -0,27% | 14,9200 | 14,9600 | 14,4300 | 7.093 | ,00 |
| 05/1/2009 | 14,6700 | 2,23% | 14,3500 | 14,8200 | 14,0100 | 6.272 | ,00 |
| 02/1/2009 | 14,3500 | 4,59% | 13,6700 | 14,3500 | 12,9600 | 2.957 | ,00 |
| 31/12/2008 | 13,7200 | 7,10% | 12,4200 | 13,8600 | 12,4200 | 2.592 | ,00 |
| 30/12/2008 | 12,8100 | 9,86% | 11,5200 | 12,8100 | 11,4700 | 891 | ,00 |
| 29/12/2008 | 11,6600 | -2,43% | 11,9500 | 11,9500 | 11,5200 | 726 | ,00 |
| 24/12/2008 | 11,9500 | -0,42% | 12,1400 | 12,1400 | 11,4700 | 2.494 | ,00 |
| 23/12/2008 | 12,0000 | 1,61% | 12,1000 | 12,1000 | 11,9500 | 1.260 | ,00 |
| 22/12/2008 | 11,8100 | -2,72% | 11,6600 | 12,3900 | 11,4700 | 2.530 | ,00 |
| 19/12/2008 | 12,1400 | -5,96% | 11,9500 | 12,9100 | 11,9500 | 6.721 | ,00 |
| 18/12/2008 | 12,9100 | -4,58% | 12,9100 | 13,4800 | 12,5200 | 2.923 | ,00 |
| 17/12/2008 | 13,5300 | -2,38% | 13,3400 | 13,8600 | 13,1500 | 3.253 | ,00 |
| 16/12/2008 | 13,8600 | -0,72% | 13,6200 | 14,0100 | 13,5700 | 660 | ,00 |
| 15/12/2008 | 13,9600 | -0,36% | 13,6200 | 14,0600 | 13,4800 | 1.427 | ,00 |
| 12/12/2008 | 14,0100 | 0,00% | 13,6200 | 14,0100 | 13,6200 | 260 | ,00 |
| 11/12/2008 | 14,0100 | 1,45% | 13,2900 | 14,0100 | 13,2900 | 1.360 | ,00 |
| 10/12/2008 | 13,8100 | -4,30% | 14,1000 | 14,2500 | 13,5300 | 5.596 | ,00 |
| 09/12/2008 | 14,4300 | -2,63% | 13,9100 | 14,8200 | 13,9100 | 4.508 | ,00 |
| 08/12/2008 | 14,8200 | 2,35% | 15,3000 | 15,3000 | 14,2000 | 2.219 | ,00 |
| 05/12/2008 | 14,4800 | 0,70% | 13,6200 | 14,5800 | 13,5700 | 2.039 | ,00 |
| 04/12/2008 | 14,3800 | 6,28% | 13,5700 | 14,4800 | 13,3800 | 10.327 | ,00 |
| 03/12/2008 | 13,5300 | 8,94% | 12,3900 | 13,5700 | 12,2900 | 3.032 | ,00 |
| 02/12/2008 | 12,4200 | 4,72% | 12,1400 | 12,4700 | 12,1400 | 699 | ,00 |
| 01/12/2008 | 11,8600 | 0,00% | 11,6100 | 12,0500 | 11,1400 | 6.951 | ,00 |
| 28/11/2008 | 11,8600 | -6,69% | 12,6700 | 12,6700 | 11,6100 | 7.595 | ,00 |
| 27/11/2008 | 12,7100 | -1,17% | 12,7100 | 12,7100 | 12,7100 | 460 | ,00 |
| 26/11/2008 | 12,8600 | 0,00% | 12,8600 | 12,8600 | 12,8600 | 665 | ,00 |
| 25/11/2008 | 12,8600 | -1,83% | 13,2900 | 13,2900 | 12,4200 | 2.100 | ,00 |
| 24/11/2008 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | ,00 | |
| 21/11/2008 | 13,1000 | -0,76% | 12,8600 | 13,1500 | 12,8600 | 2.141 | ,00 |
| 20/11/2008 | 13,2000 | -6,38% | 13,1000 | 13,8600 | 13,0000 | 2.845 | ,00 |
| 19/11/2008 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 13,6200 | 594 | ,00 |
| 18/11/2008 | 14,1000 | -1,05% | 13,5700 | 14,2500 | 13,1500 | 2.537 | ,00 |
| 17/11/2008 | 14,2500 | 0,00% | 13,4300 | 14,2500 | 13,4300 | 763 | ,00 |
| 14/11/2008 | 14,2500 | -0,35% | 14,2000 | 14,3000 | 12,9100 | 1.257 | ,00 |
| 13/11/2008 | 14,3000 | -3,51% | 14,2000 | 14,3500 | 14,1500 | 1.591 | ,00 |
| 12/11/2008 | 14,8200 | 0,00% | 14,8200 | 14,8200 | 14,8200 | ,00 | |
| 11/11/2008 | 14,8200 | -0,94% | 14,4800 | 14,9200 | 14,4800 | 2.172 | ,00 |
| 10/11/2008 | 14,9600 | 0,94% | 15,6300 | 15,6300 | 14,4300 | 120 | ,00 |
| 07/11/2008 | 14,8200 | -1,27% | 14,3800 | 15,0100 | 14,3800 | 2.118 | ,00 |
| 06/11/2008 | 15,0100 | 0,00% | 14,3500 | 15,0100 | 14,3500 | 607 | ,00 |
| 05/11/2008 | 15,0100 | 6,45% | 13,9600 | 15,0600 | 13,8100 | 2.497 | ,00 |
| 04/11/2008 | 14,1000 | -1,05% | 14,3500 | 14,3500 | 13,9100 | 4.101 | ,00 |
| 03/11/2008 | 14,2500 | -1,93% | 14,3500 | 15,5800 | 13,9600 | 6.862 | ,00 |
| 31/10/2008 | 14,5300 | 1,96% | 13,8600 | 14,7700 | 13,6200 | 15.001 | ,00 |
| 30/10/2008 | 14,2500 | -0,35% | 14,3000 | 14,3000 | 13,8600 | 3.258 | ,00 |
| 29/10/2008 | 14,3000 | 1,71% | 14,4800 | 14,4800 | 14,2000 | 1.888 | ,00 |
| 27/10/2008 | 14,0600 | -2,90% | 13,3800 | 14,3000 | 13,3400 | 2.006 | ,00 |
| 24/10/2008 | 14,4800 | -12,45% | 15,0600 | 15,4900 | 14,1500 | 201.279 | ,00 |
| 23/10/2008 | 16,5400 | -2,53% | 15,7300 | 16,8300 | 15,3000 | 158.856 | ,00 |
| 22/10/2008 | 16,9700 | -2,47% | 16,9700 | 17,4000 | 16,7300 | 44.181 | ,00 |
| 21/10/2008 | 17,4000 | -2,96% | 17,9300 | 17,9300 | 17,0700 | 53.198 | ,00 |
| 20/10/2008 | 17,9300 | -2,82% | 17,1600 | 17,9300 | 17,0700 | 67.906 | ,00 |
| 17/10/2008 | 18,4500 | -4,01% | 18,7400 | 19,0800 | 15,3900 | 125.397 | ,00 |
| 16/10/2008 | 19,2200 | -3,13% | 18,9800 | 19,9800 | 18,3100 | 91.968 | ,00 |
| 15/10/2008 | 19,8400 | -1,20% | 19,6000 | 19,8400 | 19,5000 | 5.129 | ,00 |
| 14/10/2008 | 20,0800 | -0,50% | 19,8900 | 20,3200 | 19,5500 | 5.694 | ,00 |
| 13/10/2008 | 20,1800 | 1,46% | 19,8900 | 20,2300 | 19,3200 | 27.958 | ,00 |
| 10/10/2008 | 19,8900 | -5,65% | 18,9800 | 20,7000 | 18,9800 | 29.915 | ,00 |
| 09/10/2008 | 21,0800 | -0,94% | 21,0400 | 21,1800 | 20,7500 | 4.812 | ,00 |
| 08/10/2008 | 21,2800 | -0,61% | 21,1800 | 21,4100 | 20,3600 | 13.164 | ,00 |
| 07/10/2008 | 21,4100 | -0,23% | 20,7500 | 21,5100 | 20,6500 | 16.153 | ,00 |
| 06/10/2008 | 21,4600 | -1,56% | 20,5100 | 21,5100 | 20,5100 | 11.410 | ,00 |
| 03/10/2008 | 21,8000 | -0,86% | 21,9900 | 21,9900 | 21,2800 | 6.780 | ,00 |
| 02/10/2008 | 21,9900 | -1,08% | 21,6500 | 22,0900 | 21,0400 | 18.402 | ,00 |
| 01/10/2008 | 22,2300 | -0,22% | 21,9400 | 22,2800 | 21,7000 | 6.243 | ,00 |
| 30/9/2008 | 22,2800 | 0,00% | 21,5100 | 22,3700 | 21,4100 | 13.722 | ,00 |
| 29/9/2008 | 22,2800 | 3,10% | 21,2300 | 23,6100 | 20,3200 | 18.623 | ,00 |
| 26/9/2008 | 21,6100 | 2,51% | 21,0400 | 21,9000 | 20,7000 | 17.320 | ,00 |
| 25/9/2008 | 21,0800 | 0,43% | 20,7500 | 21,1300 | 20,5500 | 6.528 | ,00 |
| 24/9/2008 | 20,9900 | -1,55% | 21,2300 | 21,2800 | 20,6000 | 9.646 | ,00 |
| 23/9/2008 | 21,3200 | -1,11% | 21,0400 | 21,5100 | 20,7500 | 4.166 | ,00 |
| 22/9/2008 | 21,5600 | -1,33% | 21,6100 | 21,6500 | 21,4100 | 1.151 | ,00 |
| 19/9/2008 | 21,8500 | -2,11% | 22,1400 | 22,3700 | 21,3600 | 19.993 | ,00 |
| 18/9/2008 | 22,3200 | -3,33% | 22,1400 | 23,0000 | 21,6500 | 9.744 | ,00 |
| 17/9/2008 | 23,0900 | -2,61% | 23,7100 | 23,7100 | 22,0900 | 35.175 | ,00 |
| 16/9/2008 | 23,7100 | -1,62% | 23,5700 | 23,9000 | 22,7100 | 12.523 | ,00 |
| 15/9/2008 | 24,1000 | -1,51% | 24,0000 | 24,1400 | 23,3200 | 9.112 | ,00 |
| 12/9/2008 | 24,4700 | -1,37% | 24,6200 | 24,6200 | 23,4700 | 17.302 | ,00 |
| 11/9/2008 | 24,8100 | 0,20% | 24,2900 | 25,0000 | 23,9000 | 10.464 | ,00 |
| 10/9/2008 | 24,7600 | -0,96% | 24,9600 | 24,9600 | 24,2900 | 4.143 | ,00 |
| 09/9/2008 | 25,0000 | -0,20% | 25,0000 | 25,0500 | 24,6700 | 1.299 | ,00 |
| 08/9/2008 | 25,0500 | 0,00% | 25,0500 | 25,0500 | 25,0500 | 22 | ,00 |
| 05/9/2008 | 25,0500 | -1,30% | 24,8600 | 25,0500 | 24,8100 | 418 | ,00 |
| 04/9/2008 | 25,3800 | -0,59% | 25,3300 | 25,4300 | 25,0500 | 10.594 | ,00 |
| 03/9/2008 | 25,5300 | -0,74% | 25,3300 | 25,5300 | 25,2000 | 7.635 | ,00 |
| 02/9/2008 | 25,7200 | -0,19% | 25,2000 | 25,7700 | 25,2000 | 8.112 | ,00 |
| 01/9/2008 | 25,7700 | 0,00% | 24,9600 | 25,7700 | 24,9600 | 1.037 | ,00 |
| 29/8/2008 | 25,7700 | 0,00% | 25,7700 | 25,7700 | 25,2800 | 1.513 | ,00 |
| 28/8/2008 | 25,7700 | -0,15% | 25,8100 | 25,8100 | 25,5700 | 2.162 | ,00 |
| 27/8/2008 | 25,8100 | -0,39% | 25,3800 | 25,8100 | 25,3800 | 64 | ,00 |
| 26/8/2008 | 25,9100 | -0,38% | 26,0600 | 26,0600 | 25,8100 | 8.686 | ,00 |
| 25/8/2008 | 26,0100 | 0,00% | 25,5700 | 26,0600 | 25,5700 | 3.736 | ,00 |
| 22/8/2008 | 26,0100 | -0,34% | 25,5700 | 26,0600 | 25,5700 | 1.671 | ,00 |
| 21/8/2008 | 26,1000 | 1,48% | 25,6700 | 26,2500 | 25,2800 | 47.433 | ,00 |
| 20/8/2008 | 25,7200 | -0,35% | 25,4300 | 25,7700 | 25,2500 | 8.682 | ,00 |
| 19/8/2008 | 25,8100 | 0,00% | 25,8100 | 25,8100 | 25,4300 | 2.971 | ,00 |
| 18/8/2008 | 25,8100 | 0,94% | 25,5700 | 25,9600 | 25,5700 | 1.794 | ,00 |
| 14/8/2008 | 25,5700 | 0,95% | 25,2800 | 25,5700 | 25,2800 | 628 | ,00 |
| 13/8/2008 | 25,3300 | -0,20% | 25,2800 | 25,3300 | 25,1000 | 605 | ,00 |
| 12/8/2008 | 25,3800 | 0,71% | 25,1000 | 25,3800 | 25,1000 | 2.176 | ,00 |
| 11/8/2008 | 25,2000 | -0,32% | 25,1500 | 25,3300 | 25,1500 | 942 | ,00 |
| 08/8/2008 | 25,2800 | -0,20% | 25,1500 | 25,2800 | 24,8600 | 1.188 | ,00 |
| 07/8/2008 | 25,3300 | -0,20% | 25,0500 | 25,3800 | 24,8600 | 5.380 | ,00 |
| 06/8/2008 | 25,3800 | -0,59% | 25,3300 | 25,4800 | 25,1000 | 23.001 | ,00 |
| 05/8/2008 | 25,5300 | -1,28% | 25,3800 | 25,5700 | 25,2800 | 8.258 | ,00 |
| 04/8/2008 | 25,8600 | 0,19% | 25,5700 | 25,9600 | 25,4800 | 3.669 | ,00 |
| 01/8/2008 | 25,8100 | 0,00% | 25,4300 | 25,8100 | 25,4300 | 1.343 | ,00 |
| 31/7/2008 | 25,8100 | 0,16% | 25,9100 | 25,9100 | 25,6200 | 11.652 | ,00 |
| 30/7/2008 | 25,7700 | 0,19% | 25,6700 | 25,8100 | 25,2500 | 6.510 | ,00 |
| 29/7/2008 | 25,7200 | -0,35% | 25,7200 | 25,7700 | 25,1000 | 7.651 | ,00 |
| 28/7/2008 | 25,8100 | 0,00% | 25,7200 | 25,8100 | 25,3800 | 5.284 | ,00 |
| 25/7/2008 | 25,8100 | -0,58% | 25,9600 | 25,9600 | 25,0500 | 12.777 | ,00 |
| 24/7/2008 | 25,9600 | 0,00% | 25,1500 | 25,9600 | 25,1500 | 5.466 | ,00 |
| 23/7/2008 | 25,9600 | 0,39% | 25,7700 | 26,0100 | 25,3800 | 4.007 | ,00 |
| 22/7/2008 | 25,8600 | -1,30% | 25,7200 | 25,9100 | 24,6700 | 15.552 | ,00 |
| 21/7/2008 | 26,2000 | -1,95% | 25,8600 | 26,2900 | 25,8600 | 7.962 | ,00 |
| 18/7/2008 | 26,7200 | 1,10% | 25,9600 | 27,0100 | 25,9100 | 8.050 | ,00 |
| 17/7/2008 | 26,4300 | -0,38% | 26,3800 | 27,2500 | 25,2000 | 20.715 | ,00 |
| 16/7/2008 | 26,5300 | 0,72% | 25,9600 | 26,7700 | 25,8100 | 8.491 | ,00 |
| 15/7/2008 | 26,3400 | -0,72% | 25,5300 | 26,4800 | 25,5300 | 5.908 | ,00 |
| 14/7/2008 | 26,5300 | 0,91% | 25,4800 | 26,5300 | 25,4300 | 5.318 | ,00 |
| 11/7/2008 | 26,2900 | -2,34% | 26,8700 | 28,3400 | 26,0600 | 8.997 | ,00 |
| 10/7/2008 | 26,9200 | 2,94% | 25,2800 | 27,0100 | 25,2800 | 2.957 | ,00 |
| 09/7/2008 | 26,1500 | 2,63% | 25,4300 | 26,1500 | 25,4300 | 6.611 | ,00 |
| 08/7/2008 | 25,4800 | 0,00% | 25,3300 | 25,4800 | 24,9600 | 51.627 | ,00 |
| 07/7/2008 | 25,4800 | 0,20% | 25,4800 | 25,4800 | 25,4300 | 7.680 | ,00 |
| 04/7/2008 | 25,4300 | -0,39% | 24,7600 | 25,4800 | 24,7600 | 12.718 | ,00 |
| 03/7/2008 | 25,5300 | 0,00% | 24,2900 | 25,5700 | 24,2400 | 12.508 | ,00 |
| 02/7/2008 | 25,5300 | -0,35% | 24,6200 | 25,5700 | 24,5700 | 4.740 | ,00 |
| 01/7/2008 | 25,6200 | -0,39% | 24,5200 | 26,2500 | 23,9500 | 16.071 | ,00 |
| 30/6/2008 | 25,7200 | 5,32% | 25,2800 | 26,0100 | 24,1000 | 9.116 | ,00 |
| 27/6/2008 | 24,4200 | -5,39% | 25,2000 | 25,5700 | 23,7100 | 9.954 | ,00 |
| 26/6/2008 | 25,8100 | -1,68% | 26,2500 | 26,2500 | 25,8100 | 93 | ,00 |
| 25/6/2008 | 26,2500 | 0,00% | 25,4300 | 26,2500 | 25,4300 | 5.958 | ,00 |
| 24/6/2008 | 26,2500 | -0,49% | 26,2900 | 26,2900 | 25,2000 | 5.127 | ,00 |
| 23/6/2008 | 26,3800 | -0,75% | 26,5800 | 26,6300 | 25,5700 | 6.026 | ,00 |
| 20/6/2008 | 26,5800 | 0,91% | 25,6200 | 26,6300 | 25,6200 | 4.508 | ,00 |
| 19/6/2008 | 26,3400 | -0,90% | 25,3800 | 26,5800 | 25,3300 | 4.789 | ,00 |
| 18/6/2008 | 26,5800 | -3,80% | 26,0600 | 26,6700 | 26,0600 | 2.958 | ,00 |
| 17/6/2008 | 27,6300 | -0,50% | 27,7300 | 27,7700 | 27,2100 | 9.692 | ,00 |
| 13/6/2008 | 27,7700 | 1,57% | 27,2900 | 28,1600 | 26,9600 | 7.386 | ,00 |
| 12/6/2008 | 27,3400 | -0,36% | 27,0100 | 27,3400 | 26,7200 | 5.874 | ,00 |
| 11/6/2008 | 27,4400 | -0,18% | 27,0100 | 27,4400 | 27,0100 | 507 | ,00 |
| 10/6/2008 | 27,4900 | -0,69% | 27,1100 | 27,5800 | 26,9600 | 5.269 | ,00 |
| 09/6/2008 | 27,6800 | -0,32% | 27,2100 | 27,6800 | 27,2100 | 5.895 | ,00 |
| 06/6/2008 | 27,7700 | 1,02% | 27,4900 | 27,7700 | 27,2500 | 1.293 | ,00 |
| 05/6/2008 | 27,4900 | -0,15% | 27,5300 | 27,5800 | 27,2500 | 189 | ,00 |
| 04/6/2008 | 27,5300 | 1,18% | 27,2100 | 27,5300 | 26,9200 | 1.354 | ,00 |
| 03/6/2008 | 27,2100 | -0,15% | 27,2500 | 27,2500 | 26,9200 | 2.078 | ,00 |
| 02/6/2008 | 27,2500 | -0,15% | 27,2900 | 27,2900 | 26,8700 | 12.739 | ,00 |
| 30/5/2008 | 27,2900 | 1,22% | 26,9600 | 27,6300 | 26,5300 | 6.645 | ,00 |
| 29/5/2008 | 26,9600 | 0,33% | 26,8700 | 27,2500 | 26,0600 | 30.057 | ,00 |
| 28/5/2008 | 26,8700 | -1,72% | 27,4900 | 27,4900 | 26,5800 | 20.078 | ,00 |
| 27/5/2008 | 27,3400 | -2,08% | 27,2900 | 27,6800 | 27,0100 | 15.673 | ,00 |
| 26/5/2008 | 27,9200 | -0,50% | 27,2900 | 27,9200 | 27,2900 | 1.519 | ,00 |
| 23/5/2008 | 28,0600 | 0,86% | 27,0600 | 28,0600 | 26,9600 | 3.826 | ,00 |
| 22/5/2008 | 27,8200 | -0,36% | 27,2500 | 27,8200 | 26,8700 | 14.725 | ,00 |
| 21/5/2008 | 27,9200 | 2,80% | 27,0600 | 27,9700 | 27,0100 | 1.494 | ,00 |
| 20/5/2008 | 27,1600 | -0,33% | 26,9600 | 27,1600 | 26,7700 | 2.250 | ,00 |
| 19/5/2008 | 27,2500 | 0,52% | 27,2500 | 27,3400 | 27,2100 | 8.401 | ,00 |
| 16/5/2008 | 27,1100 | 0,18% | 26,7700 | 27,2500 | 26,7700 | 2.767 | ,00 |
| 15/5/2008 | 27,0600 | -0,55% | 27,0100 | 27,2100 | 27,0100 | 9.357 | ,00 |
| 14/5/2008 | 27,2100 | -0,15% | 27,0100 | 27,2500 | 26,8200 | 9.712 | ,00 |
| 13/5/2008 | 27,2500 | -0,15% | 27,2900 | 27,3400 | 27,1100 | 2.811 | ,00 |
| 12/5/2008 | 27,2900 | -0,18% | 26,9200 | 27,2900 | 26,8200 | 1.464 | ,00 |
| 09/5/2008 | 27,3400 | -0,18% | 26,9600 | 27,3400 | 26,9600 | 1.972 | ,00 |
| 08/5/2008 | 27,3900 | -0,51% | 27,4400 | 27,4400 | 27,0100 | 259 | ,00 |
| 07/5/2008 | 27,5300 | 0,69% | 27,3900 | 27,5300 | 27,2900 | 5.190 | ,00 |
| 06/5/2008 | 27,3400 | 0,18% | 27,1600 | 27,3400 | 27,1100 | 735 | ,00 |
| 05/5/2008 | 27,2900 | -0,55% | 27,2500 | 27,4400 | 26,9200 | 3.355 | ,00 |
| 02/5/2008 | 27,4400 | 0,55% | 27,2900 | 27,4400 | 27,0100 | 2.284 | ,00 |
| 30/4/2008 | 27,2900 | 0,15% | 27,2900 | 27,4400 | 26,8200 | 2.683 | ,00 |
| 29/4/2008 | 27,2500 | -0,15% | 27,2900 | 27,2900 | 26,8700 | 7.215 | ,00 |
| 24/4/2008 | 27,2900 | 0,15% | 26,8200 | 27,2900 | 26,7200 | 2.411 | ,00 |
| 23/4/2008 | 27,2500 | -0,15% | 26,7700 | 27,2500 | 26,7200 | 10.116 | ,00 |
| 22/4/2008 | 27,2900 | 0,00% | 27,2100 | 27,2900 | 26,9200 | 554 | ,00 |
| 21/4/2008 | 27,2900 | 0,00% | 27,2900 | 27,2900 | 26,7200 | 4.183 | ,00 |
| 18/4/2008 | 27,2900 | -0,18% | 26,7700 | 27,2900 | 26,7700 | 9.126 | ,00 |
| 17/4/2008 | 27,3400 | 1,03% | 27,0600 | 27,3400 | 26,6700 | 5.238 | ,00 |
| 16/4/2008 | 27,0600 | -0,70% | 27,2100 | 27,3900 | 26,7200 | 5.668 | ,00 |
| 15/4/2008 | 27,2500 | 0,00% | 26,8200 | 27,4900 | 26,4300 | 29.853 | ,00 |
| 14/4/2008 | 27,2500 | 0,15% | 26,3400 | 27,2500 | 26,3400 | 11.771 | ,00 |
| 11/4/2008 | 27,2100 | 0,18% | 26,5800 | 27,2500 | 26,3400 | 9.809 | ,00 |
| 10/4/2008 | 27,1600 | 0,18% | 26,6300 | 27,1600 | 26,5300 | 7.650 | ,00 |
| 09/4/2008 | 27,1100 | 0,71% | 26,9200 | 27,2500 | 26,5300 | 7.046 | ,00 |
| 08/4/2008 | 26,9200 | 0,56% | 26,7700 | 26,9200 | 26,1500 | 30.374 | ,00 |
| 07/4/2008 | 26,7700 | 0,71% | 26,7700 | 26,9200 | 26,0100 | 5.040 | ,00 |
| 04/4/2008 | 26,5800 | 0,76% | 26,2900 | 26,6300 | 26,0600 | 6.213 | ,00 |
| 03/4/2008 | 26,3800 | -1,82% | 26,2900 | 26,4300 | 25,8100 | 11.748 | ,00 |
| 02/4/2008 | 26,8700 | 0,00% | 26,7700 | 26,9200 | 26,1500 | 13.045 | ,00 |
| 01/4/2008 | 26,8700 | 0,56% | 26,8200 | 26,9200 | 26,2000 | 14.486 | ,00 |
| 31/3/2008 | 26,7200 | -1,44% | 27,1100 | 27,1100 | 26,3400 | 26.099 | ,00 |
| 28/3/2008 | 27,1100 | 0,00% | 27,4400 | 27,4400 | 26,7200 | 16.114 | ,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.% |
|---|