| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 8.765 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.864 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | -0,0250 | 6.827 |
Συνεχης ενημερωση
ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)
1,0200 €
0,0250 (2,51%)
- Άνοιγμα 1,0100
- Υψηλό 1,0200
- Χαμηλό 1,0100
- Όγκος 112
- Τζίρος 113 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 1,4200 | 5,97% | 1,2800 | 1,4200 | 1,2800 | 2.100 | ,00 |
| 17/9/2008 | 1,3400 | 2,29% | 1,3100 | 1,3400 | 1,2600 | 2.317 | ,00 |
| 16/9/2008 | 1,3100 | -2,24% | 1,3400 | 1,3700 | 1,3000 | 7.945 | ,00 |
| 15/9/2008 | 1,3400 | -8,84% | 1,3400 | 1,3400 | 1,3400 | 1.562 | ,00 |
| 12/9/2008 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 11/9/2008 | 1,4700 | 7,30% | 1,3600 | 1,4800 | 1,3600 | 1.305 | ,00 |
| 10/9/2008 | 1,3700 | -6,16% | 1,3800 | 1,4400 | 1,3700 | 2.612 | ,00 |
| 09/9/2008 | 1,4600 | 0,69% | 1,3800 | 1,4600 | 1,3800 | 574 | ,00 |
| 08/9/2008 | 1,4500 | 2,84% | 1,3800 | 1,4500 | 1,3800 | 3.500 | ,00 |
| 05/9/2008 | 1,4100 | -5,37% | 1,4300 | 1,4500 | 1,3800 | 1.601 | ,00 |
| 04/9/2008 | 1,4900 | -5,70% | 1,4900 | 1,4900 | 1,4900 | 1 | ,00 |
| 03/9/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 2.336 | ,00 |
| 02/9/2008 | 1,5800 | -1,86% | 1,6100 | 1,6100 | 1,5800 | 3 | ,00 |
| 01/9/2008 | 1,6100 | 0,63% | 1,6100 | 1,6100 | 1,6100 | 2 | ,00 |
| 29/8/2008 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 2 | ,00 |
| 28/8/2008 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5800 | 2 | ,00 |
| 27/8/2008 | 1,5700 | -0,63% | 1,5500 | 1,5800 | 1,5400 | 3.256 | ,00 |
| 26/8/2008 | 1,5800 | 0,00% | 1,5100 | 1,5800 | 1,5100 | 645 | ,00 |
| 25/8/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 22/8/2008 | 1,5800 | 4,64% | 1,4900 | 1,5900 | 1,4900 | 3.997 | ,00 |
| 21/8/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/8/2008 | 1,5100 | 3,42% | 1,5100 | 1,5100 | 1,5100 | 3 | ,00 |
| 19/8/2008 | 1,4600 | -5,81% | 1,4500 | 1,5400 | 1,4400 | 1.767 | ,00 |
| 18/8/2008 | 1,5500 | 0,00% | 1,6000 | 1,6000 | 1,4600 | 17 | ,00 |
| 14/8/2008 | 1,5500 | 1,97% | 1,5500 | 1,5500 | 1,5500 | 5 | ,00 |
| 13/8/2008 | 1,5200 | 2,70% | 1,4300 | 1,5300 | 1,4300 | 619 | ,00 |
| 12/8/2008 | 1,4800 | -3,90% | 1,4800 | 1,4800 | 1,4800 | 152 | ,00 |
| 11/8/2008 | 1,5400 | -1,28% | 1,5300 | 1,5400 | 1,4800 | 609 | ,00 |
| 08/8/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 07/8/2008 | 1,5600 | 1,30% | 1,4800 | 1,5600 | 1,4800 | 791 | ,00 |
| 06/8/2008 | 1,5400 | 0,00% | 1,5300 | 1,5700 | 1,5300 | 710 | ,00 |
| 05/8/2008 | 1,5400 | -0,65% | 1,5400 | 1,6200 | 1,5300 | 260 | ,00 |
| 04/8/2008 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 1 | ,00 |
| 01/8/2008 | 1,5500 | 0,00% | 1,4500 | 1,5800 | 1,4500 | 771 | ,00 |
| 31/7/2008 | 1,5500 | 1,97% | 1,4600 | 1,5600 | 1,4600 | 5.043 | ,00 |
| 30/7/2008 | 1,5200 | 1,33% | 1,4500 | 1,5200 | 1,4500 | 32 | ,00 |
| 29/7/2008 | 1,5000 | -1,32% | 1,4400 | 1,5200 | 1,4400 | 1.614 | ,00 |
| 28/7/2008 | 1,5200 | 2,01% | 1,4300 | 1,5200 | 1,4300 | 91 | ,00 |
| 25/7/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/7/2008 | 1,4900 | 0,00% | 1,4900 | 1,5300 | 1,4900 | 2.320 | ,00 |
| 23/7/2008 | 1,4900 | 1,36% | 1,4800 | 1,4900 | 1,4100 | 285 | ,00 |
| 22/7/2008 | 1,4700 | -0,68% | 1,4100 | 1,4700 | 1,4100 | 62 | ,00 |
| 21/7/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 10 | ,00 |
| 18/7/2008 | 1,4800 | 4,23% | 1,4300 | 1,4800 | 1,4300 | 932 | ,00 |
| 17/7/2008 | 1,4200 | 0,00% | 1,4800 | 1,4800 | 1,4200 | 3.610 | ,00 |
| 16/7/2008 | 1,4200 | -3,40% | 1,4700 | 1,4700 | 1,4200 | 1.910 | ,00 |
| 15/7/2008 | 1,4700 | -0,68% | 1,4800 | 1,4800 | 1,4700 | 3.044 | ,00 |
| 14/7/2008 | 1,4800 | 0,68% | 1,4800 | 1,4800 | 1,4800 | 6.141 | ,00 |
| 11/7/2008 | 1,4700 | -1,34% | 1,5100 | 1,5100 | 1,3900 | 842 | ,00 |
| 10/7/2008 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4700 | 861 | ,00 |
| 09/7/2008 | 1,4800 | -5,73% | 1,6200 | 1,6200 | 1,4800 | 11.538 | ,00 |
| 08/7/2008 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5700 | 29 | ,00 |
| 07/7/2008 | 1,5800 | 1,94% | 1,6600 | 1,6600 | 1,4900 | 345 | ,00 |
| 04/7/2008 | 1,5500 | 1,97% | 1,4800 | 1,5500 | 1,4500 | 2.789 | ,00 |
| 03/7/2008 | 1,5200 | 4,83% | 1,4500 | 1,5200 | 1,4500 | 4.168 | ,00 |
| 02/7/2008 | 1,4500 | -8,81% | 1,5100 | 1,5700 | 1,4300 | 11.450 | ,00 |
| 01/7/2008 | 1,5900 | -3,64% | 1,5800 | 1,5900 | 1,5800 | 122 | ,00 |
| 30/6/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5700 | 348 | ,00 |
| 27/6/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 26/6/2008 | 1,6500 | 3,12% | 1,6300 | 1,6500 | 1,6300 | 254 | ,00 |
| 25/6/2008 | 1,6000 | 0,00% | 1,6200 | 1,6300 | 1,6000 | 680 | ,00 |
| 24/6/2008 | 1,6000 | -1,23% | 1,6400 | 1,6400 | 1,5800 | 2.170 | ,00 |
| 23/6/2008 | 1,6200 | -2,41% | 1,6200 | 1,6200 | 1,6000 | 219 | ,00 |
| 20/6/2008 | 1,6600 | 1,84% | 1,6600 | 1,6600 | 1,6300 | 2.272 | ,00 |
| 19/6/2008 | 1,6300 | 0,00% | 1,6300 | 1,6600 | 1,6300 | 4.473 | ,00 |
| 18/6/2008 | 1,6300 | -6,86% | 1,7300 | 1,7300 | 1,5800 | 3.792 | ,00 |
| 17/6/2008 | 1,7500 | -1,69% | 1,7600 | 1,7600 | 1,6800 | 560 | ,00 |
| 13/6/2008 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 12/6/2008 | 1,7800 | -1,66% | 1,8000 | 1,8100 | 1,7800 | 8.372 | ,00 |
| 11/6/2008 | 1,8100 | 1,12% | 1,8100 | 1,8100 | 1,8100 | 101 | ,00 |
| 10/6/2008 | 1,7900 | -3,24% | 1,7700 | 1,7900 | 1,7700 | 1.352 | ,00 |
| 09/6/2008 | 1,8500 | -1,07% | 1,7600 | 1,8500 | 1,7600 | 2.163 | ,00 |
| 06/6/2008 | 1,8700 | 1,63% | 1,8000 | 1,8700 | 1,7700 | 4.134 | ,00 |
| 05/6/2008 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,8200 | 325 | ,00 |
| 04/6/2008 | 1,8400 | -2,13% | 1,8100 | 1,8500 | 1,8000 | 1.486 | ,00 |
| 03/6/2008 | 1,8800 | 1,62% | 1,8200 | 1,8900 | 1,8200 | 4.675 | ,00 |
| 02/6/2008 | 1,8500 | 0,54% | 1,7700 | 1,8500 | 1,7700 | 1.687 | ,00 |
| 30/5/2008 | 1,8400 | 1,10% | 1,8200 | 1,8400 | 1,8000 | 1.790 | ,00 |
| 29/5/2008 | 1,8200 | 1,11% | 1,8000 | 1,8200 | 1,8000 | 2.045 | ,00 |
| 28/5/2008 | 1,8000 | 0,56% | 1,6800 | 1,8400 | 1,6800 | 896 | ,00 |
| 27/5/2008 | 1,7900 | -1,10% | 1,8000 | 1,8500 | 1,7900 | 3.103 | ,00 |
| 26/5/2008 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 23/5/2008 | 1,8100 | 0,00% | 1,7700 | 1,8100 | 1,7700 | 225 | ,00 |
| 22/5/2008 | 1,8100 | 2,84% | 1,7400 | 1,8200 | 1,7200 | 6.863 | ,00 |
| 21/5/2008 | 1,7600 | -5,38% | 1,8200 | 1,8200 | 1,7600 | 1.739 | ,00 |
| 20/5/2008 | 1,8600 | -0,53% | 1,8500 | 1,8600 | 1,8000 | 609 | ,00 |
| 19/5/2008 | 1,8700 | 0,00% | 1,8400 | 1,8700 | 1,8400 | 89 | ,00 |
| 16/5/2008 | 1,8700 | 1,08% | 1,8500 | 1,8900 | 1,8500 | 16.727 | ,00 |
| 15/5/2008 | 1,8500 | -3,14% | 1,9300 | 1,9400 | 1,8300 | 3.243 | ,00 |
| 14/5/2008 | 1,9100 | -1,55% | 1,9300 | 1,9500 | 1,9100 | 3.550 | ,00 |
| 13/5/2008 | 1,9400 | -3,00% | 1,9400 | 1,9900 | 1,9400 | 3.665 | ,00 |
| 12/5/2008 | 2,0000 | 2,56% | 1,9200 | 2,0200 | 1,8500 | 26.527 | ,00 |
| 09/5/2008 | 1,9500 | 2,09% | 1,8700 | 1,9800 | 1,8500 | 17.714 | ,00 |
| 08/5/2008 | 1,9100 | 2,14% | 1,7400 | 1,9300 | 1,7400 | 19.291 | ,00 |
| 07/5/2008 | 1,8700 | 4,47% | 1,8700 | 1,8700 | 1,8700 | 20 | ,00 |
| 06/5/2008 | 1,7900 | 1,70% | 1,7900 | 1,7900 | 1,7900 | 101 | ,00 |
| 05/5/2008 | 1,7600 | 4,14% | 1,7100 | 1,7600 | 1,7000 | 3.031 | ,00 |
| 02/5/2008 | 1,6900 | 2,42% | 1,6600 | 1,7100 | 1,6500 | 9.020 | ,00 |
| 30/4/2008 | 1,6500 | 3,77% | 1,5500 | 1,6500 | 1,5500 | 7.750 | ,00 |
| 29/4/2008 | 1,5900 | -3,05% | 1,5100 | 1,6200 | 1,5100 | 743 | ,00 |
| 24/4/2008 | 1,6400 | -1,80% | 1,5500 | 1,6600 | 1,5500 | 3.675 | ,00 |
| 23/4/2008 | 1,6700 | 4,38% | 1,6200 | 1,6700 | 1,6200 | 13 | ,00 |
| 22/4/2008 | 1,6000 | -1,23% | 1,6500 | 1,6500 | 1,6000 | 124 | ,00 |
| 21/4/2008 | 1,6200 | -1,82% | 1,6600 | 1,6600 | 1,6200 | 514 | ,00 |
| 18/4/2008 | 1,6500 | 6,45% | 1,6500 | 1,6500 | 1,6500 | 441 | ,00 |
| 17/4/2008 | 1,5500 | -1,27% | 1,6600 | 1,6600 | 1,5000 | 4.263 | ,00 |
| 16/4/2008 | 1,5700 | 0,64% | 1,5600 | 1,5700 | 1,5600 | 1.653 | ,00 |
| 15/4/2008 | 1,5600 | -3,70% | 1,5300 | 1,5600 | 1,5300 | 583 | ,00 |
| 14/4/2008 | 1,6200 | -0,61% | 1,6400 | 1,6400 | 1,5200 | 1.624 | ,00 |
| 11/4/2008 | 1,6300 | 3,16% | 1,5800 | 1,6400 | 1,5600 | 742 | ,00 |
| 10/4/2008 | 1,5800 | -4,82% | 1,5900 | 1,6400 | 1,5800 | 2.673 | ,00 |
| 09/4/2008 | 1,6600 | 4,40% | 1,6200 | 1,6600 | 1,5700 | 3.517 | ,00 |
| 08/4/2008 | 1,5900 | -2,45% | 1,6500 | 1,6500 | 1,5900 | 948 | ,00 |
| 07/4/2008 | 1,6300 | -2,40% | 1,6000 | 1,6300 | 1,6000 | 2.242 | ,00 |
| 04/4/2008 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 03/4/2008 | 1,6700 | 0,60% | 1,6500 | 1,7000 | 1,5800 | 5.539 | ,00 |
| 02/4/2008 | 1,6600 | 2,47% | 1,7300 | 1,7300 | 1,6300 | 1.263 | ,00 |
| 01/4/2008 | 1,6200 | 2,53% | 1,6100 | 1,6200 | 1,5800 | 1.430 | ,00 |
| 31/3/2008 | 1,5800 | -2,47% | 1,5900 | 1,6200 | 1,5700 | 2.303 | ,00 |
| 28/3/2008 | 1,6200 | -0,61% | 1,6300 | 1,6300 | 1,5600 | 3.225 | ,00 |
| 27/3/2008 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,6100 | 585 | ,00 |
| 26/3/2008 | 1,6300 | -1,21% | 1,6300 | 1,6500 | 1,6300 | 6.004 | ,00 |
| 20/3/2008 | 1,6500 | -2,94% | 1,5700 | 1,6500 | 1,5700 | 5.044 | ,00 |
| 19/3/2008 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 4 | ,00 |
| 18/3/2008 | 1,7000 | 4,94% | 1,7100 | 1,7100 | 1,5700 | 2.059 | ,00 |
| 17/3/2008 | 1,6200 | -4,14% | 1,5600 | 1,6600 | 1,5600 | 1.716 | ,00 |
| 14/3/2008 | 1,6900 | 2,42% | 1,6500 | 1,6900 | 1,5800 | 1.998 | ,00 |
| 13/3/2008 | 1,6500 | -1,20% | 1,6500 | 1,6500 | 1,6000 | 914 | ,00 |
| 12/3/2008 | 1,6700 | 0,00% | 1,6800 | 1,6800 | 1,6500 | 2.535 | ,00 |
| 11/3/2008 | 1,6700 | 0,00% | 1,6200 | 1,6700 | 1,5800 | 3.499 | ,00 |
| 07/3/2008 | 1,6700 | -5,65% | 1,6700 | 1,7100 | 1,6600 | 5.152 | ,00 |
| 06/3/2008 | 1,7700 | 0,00% | 1,7100 | 1,7700 | 1,6600 | 1.420 | ,00 |
| 03/3/2008 | 1,7700 | -2,75% | 1,7200 | 1,7700 | 1,6900 | 426 | ,00 |
| 29/2/2008 | 1,8200 | 0,00% | 1,7300 | 1,8200 | 1,7300 | 95 | ,00 |
| 28/2/2008 | 1,8200 | -2,67% | 1,8200 | 1,8200 | 1,7800 | 1.078 | ,00 |
| 27/2/2008 | 1,8700 | -1,06% | 1,8400 | 1,8700 | 1,8300 | 691 | ,00 |
| 26/2/2008 | 1,8900 | -2,07% | 1,9200 | 1,9200 | 1,8700 | 7.731 | ,00 |
| 25/2/2008 | 1,9300 | -1,53% | 1,8800 | 1,9900 | 1,8600 | 7.971 | ,00 |
| 22/2/2008 | 1,9600 | 2,08% | 1,8500 | 1,9600 | 1,8500 | 3.428 | ,00 |
| 21/2/2008 | 1,9200 | 1,59% | 1,8900 | 1,9300 | 1,8500 | 22.564 | ,00 |
| 20/2/2008 | 1,8900 | -1,05% | 1,8200 | 1,9100 | 1,8100 | 18.520 | ,00 |
| 19/2/2008 | 1,9100 | 4,95% | 1,8600 | 1,9200 | 1,7800 | 14.463 | ,00 |
| 18/2/2008 | 1,8200 | 2,82% | 1,8400 | 1,8400 | 1,7000 | 528 | ,00 |
| 15/2/2008 | 1,7700 | -0,56% | 1,7700 | 1,7700 | 1,7300 | 4.126 | ,00 |
| 14/2/2008 | 1,7800 | 7,23% | 1,6900 | 1,7900 | 1,6800 | 6.846 | ,00 |
| 13/2/2008 | 1,6600 | 0,61% | 1,6000 | 1,6700 | 1,6000 | 2.409 | ,00 |
| 12/2/2008 | 1,6500 | 1,85% | 1,6000 | 1,6500 | 1,5700 | 2.606 | ,00 |
| 11/2/2008 | 1,6200 | -1,82% | 1,5800 | 1,6300 | 1,5800 | 1.221 | ,00 |
| 08/2/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 81 | ,00 |
| 07/2/2008 | 1,6500 | -2,94% | 1,6000 | 1,6600 | 1,5800 | 9.838 | ,00 |
| 06/2/2008 | 1,7000 | 0,00% | 1,6100 | 1,7000 | 1,6100 | 820 | ,00 |
| 05/2/2008 | 1,7000 | -1,73% | 1,6800 | 1,7000 | 1,6600 | 1.126 | ,00 |
| 04/2/2008 | 1,7300 | 1,17% | 1,7100 | 1,7300 | 1,6600 | 1.451 | ,00 |
| 01/2/2008 | 1,7100 | 3,64% | 1,6500 | 1,7400 | 1,6000 | 8.636 | ,00 |
| 31/1/2008 | 1,6500 | -0,60% | 1,6400 | 1,6600 | 1,6300 | 4.626 | ,00 |
| 30/1/2008 | 1,6600 | -2,35% | 1,6900 | 1,7100 | 1,6400 | 7.850 | ,00 |
| 29/1/2008 | 1,7000 | 0,59% | 1,7000 | 1,7100 | 1,6600 | 5.091 | ,00 |
| 28/1/2008 | 1,6900 | 0,60% | 1,6800 | 1,7000 | 1,6300 | 4.987 | ,00 |
| 25/1/2008 | 1,6800 | -1,75% | 1,7100 | 1,7500 | 1,6500 | 7.159 | ,00 |
| 24/1/2008 | 1,7100 | 1,79% | 1,7200 | 1,7600 | 1,6500 | 7.322 | ,00 |
| 23/1/2008 | 1,6800 | -1,18% | 1,7200 | 1,7200 | 1,6800 | 5.517 | ,00 |
| 22/1/2008 | 1,7000 | -3,95% | 1,6400 | 1,7400 | 1,6400 | 6.067 | ,00 |
| 21/1/2008 | 1,7700 | -0,56% | 1,7200 | 1,8400 | 1,6100 | 18.696 | ,00 |
| 18/1/2008 | 1,7800 | 4,71% | 1,7100 | 1,8500 | 1,6700 | 32.308 | ,00 |
| 17/1/2008 | 1,7000 | -1,16% | 1,7600 | 1,7600 | 1,6700 | 19.239 | ,00 |
| 16/1/2008 | 1,7200 | -2,82% | 1,7200 | 1,7700 | 1,6800 | 11.736 | ,00 |
| 15/1/2008 | 1,7700 | -6,35% | 1,8400 | 1,8900 | 1,7700 | 13.915 | ,00 |
| 14/1/2008 | 1,8900 | -3,08% | 1,8900 | 1,8900 | 1,8500 | 3.556 | ,00 |
| 11/1/2008 | 1,9500 | 0,00% | 1,9300 | 1,9500 | 1,9200 | 2.150 | ,00 |
| 10/1/2008 | 1,9500 | -3,47% | 2,0200 | 2,0200 | 1,9500 | 12 | ,00 |
| 09/1/2008 | 2,0200 | -4,27% | 2,0500 | 2,1100 | 1,9000 | 4.659 | ,00 |
| 08/1/2008 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,0700 | 2.769 | ,00 |
| 07/1/2008 | 2,1100 | -0,47% | 2,0700 | 2,1200 | 2,0500 | 4.995 | ,00 |
| 04/1/2008 | 2,1200 | 1,44% | 2,1100 | 2,1600 | 2,0100 | 16.533 | ,00 |
| 03/1/2008 | 2,0900 | -0,95% | 2,0400 | 2,1100 | 2,0400 | 1.116 | ,00 |
| 02/1/2008 | 2,1100 | -0,94% | 2,0600 | 2,1100 | 2,0600 | 1.202 | ,00 |
| 31/12/2007 | 2,1300 | 0,47% | 2,0600 | 2,1300 | 2,0600 | 591 | 1.255,97 |
| 28/12/2007 | 2,1200 | 2,42% | 2,0000 | 2,1200 | 2,0000 | 3.784 | 7.945,95 |
| 27/12/2007 | 2,0700 | 0,98% | 2,0100 | 2,1000 | 2,0100 | 1.888 | 3.922,39 |
| 24/12/2007 | 2,0500 | 2,50% | 2,0000 | 2,0500 | 1,9500 | 5.759 | 11.676,34 |
| 21/12/2007 | 2,0000 | 4,17% | 2,0200 | 2,0200 | 1,9000 | 3.234 | 6.388,80 |
| 20/12/2007 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 19/12/2007 | 1,9200 | -2,54% | 1,9200 | 1,9200 | 1,9200 | 1.014 | 1.950,00 |
| 18/12/2007 | 1,9700 | -1,01% | 1,9700 | 1,9700 | 1,9700 | 101 | 200,00 |
| 17/12/2007 | 1,9900 | -3,40% | 1,9700 | 1,9900 | 1,9200 | 4.341 | 8.462,40 |
| 14/12/2007 | 2,0600 | 0,98% | 1,9000 | 2,0600 | 1,9000 | 242 | 484,19 |
| 13/12/2007 | 2,0400 | 3,55% | 1,9900 | 2,0500 | 1,9100 | 12.181 | 24.414,07 |
| 12/12/2007 | 1,9700 | 4,23% | 1,9400 | 1,9700 | 1,8700 | 7.479 | 14.400,34 |
| 11/12/2007 | 1,8900 | 6,78% | 1,8100 | 1,9100 | 1,7600 | 23.465 | 43.166,48 |
| 10/12/2007 | 1,7700 | 1,72% | 1,7400 | 1,7900 | 1,6400 | 1.017 | 1.786,70 |
| 07/12/2007 | 1,7400 | -3,33% | 1,7800 | 1,7800 | 1,7300 | 6.969 | 12.103,64 |
| 06/12/2007 | 1,8000 | -1,64% | 1,8400 | 1,8400 | 1,7800 | 950 | 1.738,69 |
| 05/12/2007 | 1,8300 | 1,10% | 1,8300 | 1,8500 | 1,7700 | 4.351 | 7.948,74 |
| 04/12/2007 | 1,8100 | 0,00% | 1,7700 | 1,8100 | 1,7700 | 139 | 246,08 |
| 03/12/2007 | 1,8100 | -2,69% | 1,8300 | 1,8600 | 1,8100 | 590 | 1.088,68 |
| 30/11/2007 | 1,8600 | 0,54% | 1,8800 | 1,8800 | 1,8200 | 661 | 1.222,04 |
| 29/11/2007 | 1,8500 | 0,00% | 1,8700 | 1,9200 | 1,8200 | 3.105 | 5.731,72 |
| 28/11/2007 | 1,8500 | 2,78% | 1,7900 | 1,8700 | 1,7700 | 3.113 | 5.657,14 |
| 27/11/2007 | 1,8000 | -1,10% | 1,7500 | 1,8900 | 1,7400 | 9.815 | 17.265,86 |
| 26/11/2007 | 1,8200 | -5,21% | 1,9400 | 1,9400 | 1,8200 | 1.399 | 2.612,72 |
| 23/11/2007 | 1,9200 | 4,35% | 1,8400 | 1,9300 | 1,8400 | 1.031 | ,00 |
| 22/11/2007 | 1,8400 | -1,60% | 1,7700 | 1,8700 | 1,7700 | 6.455 | 13.682,63 |
| 21/11/2007 | 1,8700 | -6,50% | 1,8800 | 2,0200 | 1,8500 | 9.185 | 17.403,00 |
| 20/11/2007 | 2,0000 | 0,00% | 1,8900 | 2,0000 | 1,8800 | 1.129 | 2.192,15 |
| 19/11/2007 | 2,0000 | 1,01% | 1,9800 | 2,0000 | 1,8900 | 6.001 | 11.468,41 |
| 16/11/2007 | 1,9800 | -1,98% | 2,0300 | 2,0300 | 1,9800 | 1.178 | 1.335,92 |
| 15/11/2007 | 2,0200 | -0,49% | 1,9900 | 2,0200 | 1,9700 | 3.535 | 7.014,21 |
| 14/11/2007 | 2,0300 | -1,46% | 2,0100 | 2,1600 | 1,9900 | 5.898 | 12.139,90 |
| 13/11/2007 | 2,0600 | -2,83% | 2,0600 | 2,0700 | 1,9600 | 10.445 | 21.272,04 |
| 12/11/2007 | 2,1200 | -3,64% | 2,1200 | 2,2100 | 2,1200 | 4.099 | 8.782,06 |
| 09/11/2007 | 2,2000 | -5,17% | 2,2700 | 2,3700 | 2,1900 | 11.634 | 25.994,02 |
| 08/11/2007 | 2,3200 | 1,75% | 2,2100 | 2,3200 | 2,2100 | 1.607 | 3.661,95 |
| 07/11/2007 | 2,2800 | -2,15% | 2,2500 | 2,3500 | 2,2100 | 5.667 | 12.622,25 |
| 06/11/2007 | 2,3300 | -2,10% | 2,2700 | 2,3300 | 2,2600 | 2.668 | 6.184,80 |
| 05/11/2007 | 2,3800 | -0,42% | 2,2200 | 2,3800 | 2,2200 | 33 | 77,66 |
| 02/11/2007 | 2,3900 | 2,14% | 2,2100 | 2,4100 | 2,2100 | 1.441 | 3.425,99 |
| 01/11/2007 | 2,3400 | -5,26% | 2,4000 | 2,5000 | 2,2400 | 10.185 | 23.490,88 |
| 31/10/2007 | 2,4700 | 1,23% | 2,4400 | 2,4700 | 2,4100 | 3.426 | 8.298,74 |
| 30/10/2007 | 2,4400 | 0,83% | 2,2200 | 2,4700 | 2,2200 | 7.120 | 17.327,34 |
| 29/10/2007 | 2,4200 | -1,63% | 2,3800 | 2,4200 | 2,3400 | 1.653 | 3.930,30 |
| 26/10/2007 | 2,4600 | -0,40% | 2,4000 | 2,4600 | 2,3900 | 610 | 1.493,47 |
| 25/10/2007 | 2,4700 | 1,65% | 2,4700 | 2,4700 | 2,3500 | 58 | 138,15 |
| 24/10/2007 | 2,4300 | 3,40% | 2,3500 | 2,4600 | 2,3200 | 8.668 | 20.881,16 |
| 23/10/2007 | 2,3500 | 0,00% | 2,2900 | 2,3700 | 2,2900 | 4.097 | 9.505,51 |
| 22/10/2007 | 2,3500 | -0,42% | 2,2900 | 2,3500 | 2,2900 | 1.664 | 3.866,59 |
| 19/10/2007 | 2,3600 | 0,00% | 2,3700 | 2,3700 | 2,3400 | 315 | 740,43 |
| 18/10/2007 | 2,3600 | 3,96% | 2,3100 | 2,3700 | 2,2100 | 16.219 | 37.246,52 |
| 17/10/2007 | 2,2700 | 0,44% | 2,2600 | 2,2700 | 2,2000 | 6.132 | 13.720,83 |
| 16/10/2007 | 2,2600 | 0,44% | 2,2500 | 2,2800 | 2,2000 | 2.135 | 4.790,10 |
| 15/10/2007 | 2,2500 | -3,43% | 2,2900 | 2,3300 | 2,2500 | 4.643 | 10.563,66 |
| 12/10/2007 | 2,3300 | -2,51% | 2,3400 | 2,3500 | 2,3300 | 1.928 | 4.500,49 |
| 11/10/2007 | 2,3900 | 2,58% | 2,2500 | 2,4000 | 2,2500 | 3.276 | 7.550,26 |
| 10/10/2007 | 2,3300 | 0,00% | 2,3300 | 2,4300 | 2,3000 | 4.090 | 9.508,29 |
| 09/10/2007 | 2,3300 | -2,51% | 2,3700 | 2,4800 | 2,3100 | 3.960 | 9.324,50 |
| 08/10/2007 | 2,3900 | -3,24% | 2,4200 | 2,5000 | 2,3900 | 3.279 | 7.895,38 |
| 05/10/2007 | 2,4700 | 0,41% | 2,4200 | 2,4700 | 2,4200 | 253 | 619,61 |
| 04/10/2007 | 2,4600 | -1,20% | 2,4400 | 2,4600 | 2,4400 | 650 | 1.594,63 |
| 03/10/2007 | 2,4900 | -0,40% | 2,4300 | 2,4900 | 2,4300 | 3.226 | 7.982,86 |
| 02/10/2007 | 2,5000 | -0,40% | 2,4400 | 2,5500 | 2,4300 | 4.926 | 12.222,23 |
| 01/10/2007 | 2,5100 | 2,87% | 2,3700 | 2,5100 | 2,3700 | 1.660 | 4.079,49 |
| 28/9/2007 | 2,4400 | -0,41% | 2,4700 | 2,4700 | 2,4300 | 1.168 | 2.845,82 |
| 27/9/2007 | 2,4500 | -2,00% | 2,5400 | 2,5400 | 2,4400 | 769 | 1.881,04 |
| 26/9/2007 | 2,5000 | 1,21% | 2,4700 | 2,5100 | 2,4600 | 3.017 | 7.553,44 |
| 25/9/2007 | 2,4700 | 0,00% | 2,4900 | 2,4900 | 2,4300 | 272 | 670,79 |
| 24/9/2007 | 2,4700 | 0,00% | 2,4800 | 2,4800 | 2,4300 | 2.383 | 5.874,78 |
| 21/9/2007 | 2,4700 | 0,00% | 2,4200 | 2,4700 | 2,4200 | 138 | 334,95 |
| 20/9/2007 | 2,4700 | 0,82% | 2,4600 | 2,4800 | 2,4200 | 483 | 1.187,68 |
| 19/9/2007 | 2,4500 | 1,66% | 2,4600 | 2,4600 | 2,3600 | 3.109 | 7.464,30 |
| 18/9/2007 | 2,4100 | 3,88% | 2,2600 | 2,4200 | 2,2500 | 1.738 | 4.050,69 |
| 17/9/2007 | 2,3200 | 0,87% | 2,3200 | 2,3200 | 2,2700 | 1.498 | 3.436,50 |
| 14/9/2007 | 2,3000 | -2,95% | 2,3800 | 2,5400 | 2,2900 | 19.445 | 45.504,46 |
| 13/9/2007 | 2,3700 | -4,82% | 2,4900 | 2,4900 | 2,3700 | 5.203 | 12.424,90 |
| 12/9/2007 | 2,4900 | -0,40% | 2,5300 | 2,5500 | 2,4600 | 3.643 | 9.178,20 |
| 11/9/2007 | 2,5000 | 0,00% | 2,4600 | 2,5000 | 2,4200 | 4.143 | 10.176,19 |
| 10/9/2007 | 2,5000 | 0,40% | 2,4900 | 2,5500 | 2,4400 | 442 | 1.089,71 |
| 07/9/2007 | 2,4900 | -1,97% | 2,5000 | 2,6500 | 2,4700 | 1.778 | 4.436,98 |
| 06/9/2007 | 2,5400 | -0,39% | 2,5100 | 2,5600 | 2,4700 | 6.221 | 15.658,60 |
| 05/9/2007 | 2,5500 | -3,77% | 2,5100 | 2,6200 | 2,4600 | 25.582 | 64.228,33 |
| 04/9/2007 | 2,6500 | -0,75% | 2,6600 | 2,6700 | 2,5600 | 4.751 | 12.371,69 |
| 03/9/2007 | 2,6700 | -0,37% | 2,6500 | 2,7200 | 2,5600 | 1.983 | 5.150,59 |
| 31/8/2007 | 2,6800 | -2,90% | 2,6500 | 2,9000 | 2,6500 | 19.720 | 53.432,02 |
| 30/8/2007 | 2,7600 | -1,43% | 2,6600 | 2,8200 | 2,6300 | 1.737 | 4.717,35 |
| 29/8/2007 | 2,8000 | -0,71% | 2,7100 | 2,8000 | 2,6100 | 437 | 1.188,90 |
| 28/8/2007 | 2,8200 | -1,05% | 2,7100 | 2,8500 | 2,7100 | 1.003 | 2.787,28 |
| 27/8/2007 | 2,8500 | -2,40% | 2,7400 | 2,8500 | 2,7400 | 2.018 | 5.597,20 |
| 24/8/2007 | 2,9200 | 3,55% | 2,8600 | 2,9200 | 2,8500 | 281 | 806,69 |
| 23/8/2007 | 2,8200 | -1,40% | 2,7000 | 2,9500 | 2,7000 | 1.814 | 5.188,51 |
| 22/8/2007 | 2,8600 | 0,70% | 2,8200 | 2,9000 | 2,7400 | 1.701 | 4.871,14 |
| 21/8/2007 | 2,8400 | -2,07% | 2,6600 | 2,8500 | 2,6600 | 2.028 | 5.489,83 |
| 20/8/2007 | 2,9000 | 3,20% | 2,9000 | 2,9300 | 2,7500 | 1.627 | 4.677,33 |
| 17/8/2007 | 2,8100 | 4,07% | 2,8300 | 2,8400 | 2,7600 | 5.425 | 15.230,33 |
| 16/8/2007 | 2,7000 | -2,17% | 2,5200 | 2,7300 | 2,5200 | 4.866 | 12.923,00 |
| 14/8/2007 | 2,7600 | 0,00% | 2,7500 | 2,7600 | 2,6100 | 6.929 | 18.628,26 |
| 13/8/2007 | 2,7600 | 2,22% | 2,7200 | 2,7600 | 2,5000 | 7.911 | 21.355,18 |
| 10/8/2007 | 2,7000 | -4,93% | 2,5900 | 2,7600 | 2,5600 | 16.157 | 42.553,11 |
| 09/8/2007 | 2,8400 | -3,73% | 2,8100 | 2,9800 | 2,8100 | 2.227 | 6.408,81 |
| 08/8/2007 | 2,9500 | 0,00% | 2,6900 | 2,9600 | 2,6900 | 5.452 | 15.836,81 |
| 07/8/2007 | 2,9500 | 0,00% | 2,8400 | 2,9600 | 2,8200 | 2.439 | 7.022,77 |
| 06/8/2007 | 2,9500 | 0,68% | 2,7600 | 2,9500 | 2,7600 | 3.935 | 11.357,46 |
| 03/8/2007 | 2,9300 | -1,01% | 2,9600 | 3,0600 | 2,9300 | 9.288 | 27.504,66 |
| 02/8/2007 | 2,9600 | -3,27% | 3,1200 | 3,1600 | 2,9600 | 8.983 | 27.425,38 |
| 01/8/2007 | 3,0600 | -1,92% | 2,8700 | 3,0600 | 2,8700 | 1.410 | 4.273,08 |
| 31/7/2007 | 3,1200 | 1,30% | 2,8800 | 3,1200 | 2,8600 | 1.867 | 5.780,18 |
| 30/7/2007 | 3,0800 | -0,65% | 2,9300 | 3,0800 | 2,9300 | 3.740 | 11.394,46 |
| 27/7/2007 | 3,1000 | -1,90% | 2,9600 | 3,1200 | 2,8800 | 25.212 | 75.260,96 |
| 26/7/2007 | 3,1600 | 0,00% | 3,0600 | 3,1600 | 2,9800 | 27.334 | 83.015,90 |
| 25/7/2007 | 3,1600 | 0,64% | 3,0600 | 3,1600 | 3,0600 | 3.044 | 9.482,00 |
| 24/7/2007 | 3,1400 | -3,38% | 3,2500 | 3,3300 | 3,1000 | 13.410 | 42.449,76 |
| 23/7/2007 | 3,2500 | -1,22% | 3,3700 | 3,3700 | 3,1600 | 11.280 | 37.088,52 |
| 20/7/2007 | 3,2900 | 4,11% | 3,1700 | 3,3500 | 3,1600 | 42.930 | 138.641,92 |
| 19/7/2007 | 3,1600 | 1,94% | 3,0600 | 3,1700 | 3,0600 | 4.998 | 15.785,36 |
| 18/7/2007 | 3,1000 | -1,27% | 3,1400 | 3,1900 | 3,0600 | 8.275 | 26.028,82 |
| 17/7/2007 | 3,1400 | -0,95% | 3,2100 | 3,2100 | 3,1000 | 9.972 | 31.525,80 |
| 16/7/2007 | 3,1700 | 0,32% | 3,1600 | 3,1700 | 3,0600 | 16.221 | 50.576,00 |
| 13/7/2007 | 3,1600 | 0,64% | 3,1400 | 3,1600 | 3,1200 | 19.436 | 61.194,20 |
| 12/7/2007 | 3,1400 | -0,63% | 3,0800 | 3,1700 | 3,0800 | 12.000 | 37.443,48 |
| 11/7/2007 | 3,1600 | 0,64% | 3,0400 | 3,1600 | 2,9400 | 12.770 | 39.748,60 |
| 10/7/2007 | 3,1400 | -1,57% | 3,1700 | 3,1900 | 3,0600 | 4.134 | 12.926,60 |
| 09/7/2007 | 3,1900 | 0,63% | 3,1700 | 3,2900 | 3,0800 | 19.318 | 62.067,04 |
| 06/7/2007 | 3,1700 | 0,00% | 3,1600 | 3,1900 | 3,1200 | 16.510 | 52.100,78 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.648 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.792 |
| ΑΛΦΑ | 3,4760 | -0,26 % | -0,0090 | 8.875.024 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.606.648 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.870.334 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.869.179 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.770.192 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4760 | -0,26 % | 2.548.567 | 8,88εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 635.685 | 7,61εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 262χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 515.173 | 3,87εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4420 | 1,41 % | 350.822 | 509,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 45.359 | 0,30 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 147.938 | 0,25 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,0800 | 0,57 % | 20.463 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|