| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΥΙΟΙ Ε. ΧΑΤΖΗΚΡΑΝΙΩΤΗ-ΑΛΕΥΡ/ΝΙΑ ΤΥΡΝΑΒΟΥ (ΧΚΡΑΝ)
0,1400 €
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 |
|---|---|---|---|---|---|---|---|
| 09/10/2008 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 1,0000 | 84 | ,00 |
| 08/10/2008 | 0,9800 | 6,52% | 0,9800 | 0,9800 | 0,8400 | 908 | ,00 |
| 07/10/2008 | 0,9200 | -6,12% | 0,9800 | 0,9800 | 0,9200 | 836 | ,00 |
| 06/10/2008 | 0,9800 | 6,52% | 0,9800 | 0,9800 | 0,9800 | 227 | ,00 |
| 03/10/2008 | 0,9200 | -6,12% | 0,9000 | 0,9600 | 0,9000 | 1.002 | ,00 |
| 02/10/2008 | 0,9800 | -2,00% | 0,9600 | 1,0200 | 0,9200 | 3.752 | ,00 |
| 01/10/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.197 | ,00 |
| 30/9/2008 | 1,0000 | -5,66% | 0,9800 | 1,0000 | 0,9800 | 355 | ,00 |
| 29/9/2008 | 1,0600 | 6,00% | 0,9200 | 1,0600 | 0,9200 | 170 | ,00 |
| 26/9/2008 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 0,9200 | 290 | ,00 |
| 25/9/2008 | 0,9800 | 0,00% | 1,0000 | 1,0200 | 0,9800 | 1.314 | ,00 |
| 24/9/2008 | 0,9800 | -7,55% | 1,0200 | 1,0200 | 0,9800 | 16.050 | ,00 |
| 23/9/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/9/2008 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 134 | ,00 |
| 19/9/2008 | 1,0400 | 6,12% | 1,0200 | 1,0600 | 0,9800 | 2.824 | ,00 |
| 18/9/2008 | 0,9800 | -5,77% | 0,9800 | 1,0000 | 0,9600 | 9.244 | ,00 |
| 17/9/2008 | 1,0400 | 6,12% | 0,9800 | 1,0400 | 0,9800 | 279 | ,00 |
| 16/9/2008 | 0,9800 | -5,77% | 0,9800 | 1,0200 | 0,9600 | 1.087 | ,00 |
| 15/9/2008 | 1,0400 | 0,00% | 0,9800 | 1,0600 | 0,9600 | 4.149 | ,00 |
| 12/9/2008 | 1,0400 | 1,96% | 1,1200 | 1,1200 | 1,0400 | 390 | ,00 |
| 11/9/2008 | 1,0200 | 2,00% | 1,0000 | 1,1000 | 1,0000 | 6.121 | ,00 |
| 10/9/2008 | 1,0000 | -10,71% | 1,0800 | 1,1000 | 1,0000 | 1.715 | ,00 |
| 09/9/2008 | 1,1200 | -1,75% | 1,1200 | 1,1400 | 1,1200 | 1.392 | ,00 |
| 08/9/2008 | 1,1400 | -5,00% | 1,2000 | 1,2000 | 1,1400 | 1.826 | ,00 |
| 05/9/2008 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1600 | 345 | ,00 |
| 04/9/2008 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/9/2008 | 1,1600 | -6,45% | 1,1600 | 1,2000 | 1,1600 | 6 | ,00 |
| 02/9/2008 | 1,2400 | 5,08% | 1,2000 | 1,2400 | 1,2000 | 557 | ,00 |
| 01/9/2008 | 1,1800 | -4,84% | 1,1800 | 1,1800 | 1,1800 | 4 | ,00 |
| 29/8/2008 | 1,2400 | 1,64% | 1,2200 | 1,2400 | 1,2200 | 2.394 | ,00 |
| 28/8/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 27/8/2008 | 1,2200 | 0,00% | 1,1600 | 1,2400 | 1,1600 | 376 | ,00 |
| 26/8/2008 | 1,2200 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 214 | ,00 |
| 25/8/2008 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1600 | 134 | ,00 |
| 22/8/2008 | 1,2200 | 0,00% | 1,2200 | 1,2400 | 1,1800 | 448 | ,00 |
| 21/8/2008 | 1,2200 | -3,17% | 1,2000 | 1,2600 | 1,1600 | 796 | ,00 |
| 20/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 19/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 18/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 12/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 08/8/2008 | 1,2600 | 3,28% | 1,1800 | 1,2600 | 1,1800 | 451 | ,00 |
| 07/8/2008 | 1,2200 | -1,61% | 1,2000 | 1,2200 | 1,2000 | 56 | ,00 |
| 06/8/2008 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,1800 | 404 | ,00 |
| 05/8/2008 | 1,2400 | -1,59% | 1,2000 | 1,2400 | 1,2000 | 112 | ,00 |
| 04/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 01/8/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/7/2008 | 1,2600 | 0,00% | 1,2000 | 1,2600 | 1,2000 | 84 | ,00 |
| 30/7/2008 | 1,2600 | -3,08% | 1,2200 | 1,2600 | 1,1600 | 579 | ,00 |
| 29/7/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/7/2008 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 167 | ,00 |
| 25/7/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 24/7/2008 | 1,2600 | 0,00% | 1,2000 | 1,2600 | 1,2000 | 613 | ,00 |
| 23/7/2008 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 22/7/2008 | 1,2600 | 1,61% | 1,1600 | 1,2600 | 1,1600 | 2.296 | ,00 |
| 21/7/2008 | 1,2400 | 1,64% | 1,1600 | 1,2400 | 1,1600 | 390 | ,00 |
| 18/7/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 17/7/2008 | 1,2200 | 0,00% | 1,1800 | 1,2400 | 1,1200 | 304 | ,00 |
| 16/7/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 15/7/2008 | 1,2200 | -3,17% | 1,2000 | 1,2200 | 1,1400 | 206 | ,00 |
| 14/7/2008 | 1,2600 | 1,61% | 1,2000 | 1,2600 | 1,2000 | 151 | ,00 |
| 11/7/2008 | 1,2400 | 0,00% | 1,2600 | 1,2600 | 1,2200 | 323 | ,00 |
| 10/7/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2200 | 233 | ,00 |
| 09/7/2008 | 1,2400 | 0,00% | 1,2200 | 1,2400 | 1,2200 | 575 | ,00 |
| 08/7/2008 | 1,2400 | 5,08% | 1,1800 | 1,2400 | 1,1800 | 195 | ,00 |
| 07/7/2008 | 1,1800 | -3,28% | 1,2400 | 1,2800 | 1,1600 | 946 | ,00 |
| 04/7/2008 | 1,2200 | 0,00% | 1,1600 | 1,2200 | 1,1200 | 901 | ,00 |
| 03/7/2008 | 1,2200 | -1,61% | 1,2000 | 1,2200 | 1,2000 | 3.117 | ,00 |
| 02/7/2008 | 1,2400 | 0,00% | 1,1800 | 1,2400 | 1,1400 | 1.245 | ,00 |
| 01/7/2008 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,1800 | 5.783 | ,00 |
| 30/6/2008 | 1,2400 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 125 | ,00 |
| 27/6/2008 | 1,2400 | -4,62% | 1,1800 | 1,2400 | 1,1800 | 668 | ,00 |
| 26/6/2008 | 1,3000 | 0,00% | 1,2600 | 1,3000 | 1,2600 | 106 | ,00 |
| 25/6/2008 | 1,3000 | 3,17% | 1,2600 | 1,3000 | 1,2600 | 334 | ,00 |
| 24/6/2008 | 1,2600 | -3,08% | 1,2400 | 1,2600 | 1,2400 | 1.072 | ,00 |
| 23/6/2008 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,2200 | 718 | ,00 |
| 20/6/2008 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 17 | ,00 |
| 19/6/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/6/2008 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,2400 | 767 | ,00 |
| 17/6/2008 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 423 | ,00 |
| 13/6/2008 | 1,3200 | -2,94% | 1,3600 | 1,3600 | 1,3000 | 2.566 | ,00 |
| 12/6/2008 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 6 | ,00 |
| 11/6/2008 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 23 | ,00 |
| 10/6/2008 | 1,3200 | -1,49% | 1,3000 | 1,3800 | 1,2600 | 2.875 | ,00 |
| 09/6/2008 | 1,3400 | -2,90% | 1,3400 | 1,3400 | 1,3000 | 621 | ,00 |
| 06/6/2008 | 1,3800 | 2,99% | 1,3600 | 1,3800 | 1,3600 | 813 | ,00 |
| 05/6/2008 | 1,3400 | 1,52% | 1,3600 | 1,3600 | 1,2400 | 2.633 | ,00 |
| 04/6/2008 | 1,3200 | 3,13% | 1,3600 | 1,3600 | 1,3200 | 1.325 | ,00 |
| 03/6/2008 | 1,2800 | 4,92% | 1,2200 | 1,3200 | 1,2000 | 4.568 | ,00 |
| 02/6/2008 | 1,2200 | 5,17% | 1,2000 | 1,2200 | 1,1400 | 1.204 | ,00 |
| 30/5/2008 | 1,1600 | -3,33% | 1,2000 | 1,2600 | 1,1400 | 2.594 | ,00 |
| 29/5/2008 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 28 | ,00 |
| 28/5/2008 | 1,2600 | 10,53% | 1,1400 | 1,2600 | 1,1000 | 12.202 | ,00 |
| 27/5/2008 | 1,1400 | -8,06% | 1,1600 | 1,1600 | 1,1400 | 1.005 | ,00 |
| 26/5/2008 | 1,2400 | 6,90% | 1,1600 | 1,2400 | 1,1600 | 2.232 | ,00 |
| 23/5/2008 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1400 | 1.155 | ,00 |
| 22/5/2008 | 1,1400 | 0,00% | 1,1600 | 1,1600 | 1,1400 | 1.781 | ,00 |
| 21/5/2008 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,1200 | 5.619 | ,00 |
| 20/5/2008 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 4.024 | ,00 |
| 19/5/2008 | 1,1600 | 0,00% | 1,2000 | 1,2000 | 1,1400 | 1.579 | ,00 |
| 16/5/2008 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1400 | 84 | ,00 |
| 15/5/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 56 | ,00 |
| 14/5/2008 | 1,1400 | -3,39% | 1,1800 | 1,1800 | 1,1400 | 1.676 | ,00 |
| 13/5/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 11 | ,00 |
| 12/5/2008 | 1,1800 | 1,72% | 1,1800 | 1,2000 | 1,1800 | 1.144 | ,00 |
| 09/5/2008 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1600 | 2.175 | ,00 |
| 08/5/2008 | 1,1800 | 1,72% | 1,1600 | 1,1800 | 1,1600 | 926 | ,00 |
| 07/5/2008 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 857 | ,00 |
| 06/5/2008 | 1,1600 | -1,69% | 1,2000 | 1,2000 | 1,1600 | 3.240 | ,00 |
| 05/5/2008 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1400 | 826 | ,00 |
| 02/5/2008 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 1.464 | ,00 |
| 30/4/2008 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,1400 | 1.192 | ,00 |
| 29/4/2008 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1400 | 2.312 | ,00 |
| 24/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 1.086 | ,00 |
| 23/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 290 | ,00 |
| 22/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 601 | ,00 |
| 21/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 502 | ,00 |
| 18/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 215 | ,00 |
| 17/4/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 10 | ,00 |
| 16/4/2008 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,0600 | 3.290 | ,00 |
| 15/4/2008 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1200 | 785 | ,00 |
| 14/4/2008 | 1,1600 | -4,92% | 1,1800 | 1,1800 | 1,1400 | 3.248 | ,00 |
| 11/4/2008 | 1,2200 | 1,67% | 1,2200 | 1,2800 | 1,1400 | 1.765 | ,00 |
| 10/4/2008 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 1.141 | ,00 |
| 09/4/2008 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1800 | 232 | ,00 |
| 08/4/2008 | 1,1800 | -7,81% | 1,2400 | 1,2400 | 1,1800 | 4.991 | ,00 |
| 07/4/2008 | 1,2800 | 3,23% | 1,2400 | 1,2800 | 1,2400 | 84 | ,00 |
| 04/4/2008 | 1,2400 | 5,08% | 1,1800 | 1,2400 | 1,1800 | 2.449 | ,00 |
| 03/4/2008 | 1,1800 | 0,00% | 1,2200 | 1,2400 | 1,1800 | 2.079 | ,00 |
| 02/4/2008 | 1,1800 | -9,23% | 1,3000 | 1,3200 | 1,1800 | 1.728 | ,00 |
| 01/4/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2600 | 1.895 | ,00 |
| 31/3/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/3/2008 | 1,3000 | 0,00% | 1,2600 | 1,3000 | 1,2400 | 1.284 | ,00 |
| 27/3/2008 | 1,3000 | 0,00% | 1,3000 | 1,3200 | 1,2600 | 1.742 | ,00 |
| 26/3/2008 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,2600 | 715 | ,00 |
| 20/3/2008 | 1,2400 | -6,06% | 1,3200 | 1,3200 | 1,2400 | 1.069 | ,00 |
| 19/3/2008 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 151 | ,00 |
| 18/3/2008 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 585 | ,00 |
| 17/3/2008 | 1,3000 | -9,72% | 1,4000 | 1,4000 | 1,3000 | 9.257 | ,00 |
| 14/3/2008 | 1,4400 | 1,41% | 1,4400 | 1,4400 | 1,4400 | 28 | ,00 |
| 13/3/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 45 | ,00 |
| 12/3/2008 | 1,4200 | -1,39% | 1,4600 | 1,4800 | 1,4200 | 936 | ,00 |
| 11/3/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 07/3/2008 | 1,4400 | -2,70% | 1,4200 | 1,4400 | 1,3600 | 1.198 | ,00 |
| 06/3/2008 | 1,4800 | 5,71% | 1,4600 | 1,4800 | 1,4600 | 390 | ,00 |
| 03/3/2008 | 1,4000 | -5,41% | 1,4400 | 1,4400 | 1,4000 | 167 | ,00 |
| 29/2/2008 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 28 | ,00 |
| 28/2/2008 | 1,4600 | -1,35% | 1,4800 | 1,5000 | 1,4600 | 143 | ,00 |
| 27/2/2008 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 6 | ,00 |
| 26/2/2008 | 1,4600 | 1,39% | 1,4600 | 1,4600 | 1,4600 | 417 | ,00 |
| 25/2/2008 | 1,4400 | -1,37% | 1,5000 | 1,5200 | 1,4400 | 6.638 | ,00 |
| 22/2/2008 | 1,4600 | -3,95% | 1,5200 | 1,5200 | 1,4400 | 1.193 | ,00 |
| 21/2/2008 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,5000 | 1.698 | ,00 |
| 20/2/2008 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,4400 | 2.405 | ,00 |
| 19/2/2008 | 1,5000 | 0,00% | 1,4600 | 1,5200 | 1,4600 | 1.123 | ,00 |
| 18/2/2008 | 1,5000 | 4,17% | 1,5000 | 1,5000 | 1,4400 | 3.421 | ,00 |
| 15/2/2008 | 1,4400 | -7,69% | 1,5000 | 1,5000 | 1,4200 | 21.166 | ,00 |
| 14/2/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5000 | 2.907 | ,00 |
| 13/2/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 12/2/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 11/2/2008 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 08/2/2008 | 1,5600 | -4,88% | 1,5600 | 1,5600 | 1,5600 | 2.004 | ,00 |
| 07/2/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 06/2/2008 | 1,6400 | -2,38% | 1,6400 | 1,6400 | 1,6400 | 1 | ,00 |
| 05/2/2008 | 1,6800 | 2,44% | 1,6800 | 1,6800 | 1,6800 | 557 | ,00 |
| 04/2/2008 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,6000 | 557 | ,00 |
| 01/2/2008 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 31/1/2008 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,6000 | 28 | ,00 |
| 30/1/2008 | 1,5400 | -1,28% | 1,4800 | 1,5400 | 1,4800 | 61 | ,00 |
| 29/1/2008 | 1,5600 | 8,33% | 1,5400 | 1,5600 | 1,5400 | 67 | ,00 |
| 28/1/2008 | 1,4400 | -6,49% | 1,4600 | 1,5400 | 1,4000 | 2.588 | ,00 |
| 25/1/2008 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,5000 | 38 | ,00 |
| 24/1/2008 | 1,5000 | 1,35% | 1,5000 | 1,5600 | 1,5000 | 1.404 | ,00 |
| 23/1/2008 | 1,4800 | -1,33% | 1,4800 | 1,5600 | 1,4400 | 5.330 | ,00 |
| 22/1/2008 | 1,5000 | -3,85% | 1,4200 | 1,5600 | 1,4200 | 1.542 | ,00 |
| 21/1/2008 | 1,5600 | -6,02% | 1,6600 | 1,6600 | 1,5200 | 4.827 | ,00 |
| 18/1/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 17/1/2008 | 1,6600 | 6,41% | 1,6600 | 1,6600 | 1,6600 | 335 | ,00 |
| 16/1/2008 | 1,5600 | -1,27% | 1,5800 | 1,5800 | 1,5000 | 1.295 | ,00 |
| 15/1/2008 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 1 | ,00 |
| 14/1/2008 | 1,5600 | 4,00% | 1,4800 | 1,5800 | 1,4800 | 3.043 | ,00 |
| 11/1/2008 | 1,5000 | -5,06% | 1,5800 | 1,6000 | 1,5000 | 2.689 | ,00 |
| 10/1/2008 | 1,5800 | 0,00% | 1,6200 | 1,6400 | 1,5600 | 517 | ,00 |
| 09/1/2008 | 1,5800 | -2,47% | 1,6000 | 1,6200 | 1,5800 | 449 | ,00 |
| 08/1/2008 | 1,6200 | 1,25% | 1,6400 | 1,6600 | 1,6200 | 195 | ,00 |
| 07/1/2008 | 1,6000 | -3,61% | 1,6200 | 1,6600 | 1,5800 | 640 | ,00 |
| 04/1/2008 | 1,6600 | 0,00% | 1,6400 | 1,6600 | 1,6000 | 2.477 | ,00 |
| 03/1/2008 | 1,6600 | -1,19% | 1,6600 | 1,6800 | 1,6400 | 3.428 | ,00 |
| 02/1/2008 | 1,6800 | -6,67% | 1,7200 | 1,7600 | 1,6600 | 7.331 | ,00 |
| 31/12/2007 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 28/12/2007 | 1,8000 | -1,10% | 1,7800 | 1,8000 | 1,7800 | 4.871 | 8.750,86 |
| 27/12/2007 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 24/12/2007 | 1,8200 | -6,19% | 1,8200 | 1,8200 | 1,8200 | 106 | 191,90 |
| 21/12/2007 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 20/12/2007 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 19/12/2007 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 18/12/2007 | 1,9400 | 4,30% | 1,7000 | 1,9400 | 1,7000 | 446 | 827,55 |
| 17/12/2007 | 1,8600 | 0,00% | 1,8200 | 1,8600 | 1,6800 | 279 | 499,24 |
| 14/12/2007 | 1,8600 | 5,68% | 1,7600 | 1,8600 | 1,7600 | 417 | 747,90 |
| 13/12/2007 | 1,7600 | 0,00% | 1,7000 | 1,7600 | 1,7000 | 501 | 857,50 |
| 12/12/2007 | 1,7600 | 0,00% | 1,6200 | 1,7600 | 1,6200 | 337 | 590,15 |
| 11/12/2007 | 1,7600 | 3,53% | 1,7200 | 1,7600 | 1,7200 | 112 | 193,60 |
| 10/12/2007 | 1,7000 | -4,49% | 1,7600 | 1,7600 | 1,7000 | 70 | 121,75 |
| 07/12/2007 | 1,7800 | 1,14% | 1,7200 | 1,7800 | 1,7200 | 2.004 | 3.493,45 |
| 06/12/2007 | 1,7600 | 1,15% | 1,6800 | 1,7800 | 1,6600 | 334 | 578,20 |
| 05/12/2007 | 1,7400 | 1,16% | 1,7200 | 1,7400 | 1,7200 | 1.670 | 2.888,48 |
| 04/12/2007 | 1,7200 | 2,38% | 1,6200 | 1,7200 | 1,6200 | 446 | 755,73 |
| 03/12/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 30/11/2007 | 1,6800 | 0,00% | 1,7000 | 1,7200 | 1,6600 | 835 | 1.417,52 |
| 29/11/2007 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.408 | 2.353,20 |
| 28/11/2007 | 1,6800 | 5,00% | 1,6400 | 1,6800 | 1,6400 | 851 | 1.402,93 |
| 27/11/2007 | 1,6000 | -6,98% | 1,8000 | 1,8000 | 1,6000 | 2.967 | 4.811,30 |
| 26/11/2007 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 14 | 24,00 |
| 23/11/2007 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 56 | ,00 |
| 22/11/2007 | 1,7000 | 0,00% | 1,6800 | 1,7800 | 1,6800 | 440 | 851,80 |
| 21/11/2007 | 1,7000 | -3,41% | 1,7800 | 1,7800 | 1,6400 | 10.647 | 18.628,74 |
| 20/11/2007 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7000 | 1.444 | 2.515,38 |
| 19/11/2007 | 1,7600 | -2,22% | 1,7400 | 1,7600 | 1,7200 | 2.135 | 3.689,50 |
| 16/11/2007 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 15/11/2007 | 1,8000 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 334 | 589,20 |
| 14/11/2007 | 1,8000 | -1,10% | 1,8200 | 1,8200 | 1,7600 | 2.767 | 4.972,60 |
| 13/11/2007 | 1,8200 | -1,09% | 1,7800 | 1,8400 | 1,7600 | 3.501 | 6.205,40 |
| 12/11/2007 | 1,8400 | -7,07% | 1,9000 | 1,9000 | 1,8400 | 724 | 1.354,00 |
| 09/11/2007 | 1,9800 | -1,00% | 1,8600 | 1,9800 | 1,8600 | 851 | 1.619,65 |
| 08/11/2007 | 2,0000 | 8,70% | 1,7400 | 2,0000 | 1,7400 | 18.467 | 32.792,31 |
| 07/11/2007 | 1,8400 | 0,00% | 1,8600 | 1,8600 | 1,7400 | 1.712 | 3.026,75 |
| 06/11/2007 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,8000 | 1.420 | 2.593,80 |
| 05/11/2007 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 520 | 950,71 |
| 02/11/2007 | 1,8400 | -2,13% | 1,8400 | 1,8400 | 1,8400 | 14 | 25,50 |
| 01/11/2007 | 1,8800 | -4,08% | 1,8600 | 1,9200 | 1,7800 | 6.187 | 11.406,45 |
| 31/10/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 30/10/2007 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 29/10/2007 | 1,9600 | 0,00% | 1,9400 | 1,9600 | 1,9200 | 1.152 | 2.225,90 |
| 26/10/2007 | 1,9600 | -6,67% | 2,0000 | 2,0200 | 1,9600 | 696 | 1.386,50 |
| 25/10/2007 | 2,1000 | 2,94% | 2,1400 | 2,1400 | 1,9800 | 871 | 1.738,00 |
| 24/10/2007 | 2,0400 | -6,42% | 2,0400 | 2,0400 | 2,0400 | 279 | 570,00 |
| 23/10/2007 | 2,1800 | 9,00% | 1,9800 | 2,2000 | 1,9800 | 1.336 | 2.745,02 |
| 22/10/2007 | 2,0000 | 4,17% | 1,8600 | 2,0000 | 1,8600 | 2.088 | 4.071,10 |
| 19/10/2007 | 1,9200 | 4,35% | 1,8200 | 1,9200 | 1,8000 | 2.341 | 4.443,90 |
| 18/10/2007 | 1,8400 | -1,08% | 1,8600 | 1,8600 | 1,8400 | 256 | 469,40 |
| 17/10/2007 | 1,8600 | 1,09% | 1,8400 | 1,8600 | 1,8400 | 61 | 112,40 |
| 16/10/2007 | 1,8400 | -6,12% | 1,8800 | 1,9000 | 1,8200 | 4.484 | 8.299,20 |
| 15/10/2007 | 1,9600 | -7,55% | 2,0200 | 2,0200 | 1,9400 | 1.523 | 3.012,20 |
| 12/10/2007 | 2,1200 | 4,95% | 1,9200 | 2,1200 | 1,9200 | 921 | 1.800,05 |
| 11/10/2007 | 2,0200 | 3,06% | 1,8800 | 2,0200 | 1,8800 | 362 | 724,00 |
| 10/10/2007 | 1,9600 | 3,16% | 1,9000 | 1,9600 | 1,8200 | 1.577 | 2.987,69 |
| 09/10/2007 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8600 | 529 | 992,50 |
| 08/10/2007 | 1,9200 | 1,05% | 1,9000 | 1,9200 | 1,9000 | 162 | 309,90 |
| 05/10/2007 | 1,9000 | 1,06% | 1,8800 | 1,9000 | 1,8800 | 334 | 630,74 |
| 04/10/2007 | 1,8800 | 0,00% | 1,8600 | 1,8800 | 1,8600 | 126 | 233,78 |
| 03/10/2007 | 1,8800 | 1,08% | 1,8600 | 1,9200 | 1,8400 | 1.609 | 3.004,10 |
| 02/10/2007 | 1,8600 | 0,00% | 1,8400 | 1,9400 | 1,8400 | 1.114 | 2.111,47 |
| 01/10/2007 | 1,8600 | 0,00% | 1,9000 | 1,9000 | 1,8600 | 861 | 1.601,91 |
| 28/9/2007 | 1,8600 | -2,11% | 1,9200 | 1,9800 | 1,7400 | 6.899 | 12.675,99 |
| 27/9/2007 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 306 | 583,00 |
| 26/9/2007 | 1,9000 | 2,15% | 1,9200 | 1,9200 | 1,8600 | 976 | 1.814,08 |
| 25/9/2007 | 1,8600 | -1,06% | 1,8600 | 1,8800 | 1,7200 | 318 | 588,65 |
| 24/9/2007 | 1,8800 | -1,05% | 1,8600 | 1,8800 | 1,8600 | 195 | 364,50 |
| 21/9/2007 | 1,9000 | 3,26% | 1,8000 | 1,9000 | 1,8000 | 388 | 715,83 |
| 20/9/2007 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 19/9/2007 | 1,8400 | 0,00% | 1,8800 | 1,8800 | 1,7800 | 1.957 | 3.576,68 |
| 18/9/2007 | 1,8400 | 0,00% | 1,7400 | 1,8400 | 1,7200 | 1.052 | 1.878,90 |
| 17/9/2007 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 14/9/2007 | 1,8400 | -3,16% | 1,9000 | 1,9000 | 1,8400 | 1.573 | 2.921,80 |
| 13/9/2007 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/9/2007 | 1,9000 | -3,06% | 2,0200 | 2,0200 | 1,9000 | 571 | 1.146,50 |
| 11/9/2007 | 1,9600 | -1,01% | 1,8600 | 1,9600 | 1,8000 | 1.383 | 2.600,90 |
| 10/9/2007 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 07/9/2007 | 1,9800 | 3,13% | 1,8800 | 1,9800 | 1,8800 | 306 | 602,75 |
| 06/9/2007 | 1,9200 | 1,05% | 1,8400 | 1,9400 | 1,8400 | 577 | 1.089,94 |
| 05/9/2007 | 1,9000 | -4,04% | 1,9000 | 1,9000 | 1,9000 | 79 | 149,46 |
| 04/9/2007 | 1,9800 | 0,00% | 1,8600 | 1,9800 | 1,8600 | 685 | 1.335,63 |
| 03/9/2007 | 1,9800 | -1,00% | 1,9000 | 1,9800 | 1,9000 | 334 | 638,00 |
| 31/8/2007 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 45 | 88,80 |
| 30/8/2007 | 2,0000 | 2,04% | 2,0400 | 2,0400 | 1,8000 | 2.533 | 4.814,22 |
| 29/8/2007 | 1,9600 | 0,00% | 1,8600 | 1,9800 | 1,8400 | 910 | 1.701,20 |
| 28/8/2007 | 1,9600 | -1,01% | 1,7800 | 2,0400 | 1,7800 | 653 | 1.242,53 |
| 27/8/2007 | 1,9800 | -5,71% | 1,9800 | 1,9800 | 1,9800 | 173 | 341,00 |
| 24/8/2007 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 23/8/2007 | 2,1000 | 2,94% | 2,0800 | 2,1000 | 1,9800 | 276 | 548,00 |
| 22/8/2007 | 2,0400 | 3,03% | 1,9600 | 2,0400 | 1,9400 | 1.643 | 3.259,37 |
| 21/8/2007 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 201 | 396,00 |
| 20/8/2007 | 1,9800 | 0,00% | 2,1000 | 2,1000 | 1,8800 | 688 | 1.357,10 |
| 17/8/2007 | 1,9800 | 10,00% | 1,8800 | 1,9800 | 1,7600 | 3.663 | 6.787,60 |
| 16/8/2007 | 1,8000 | -4,26% | 1,8400 | 1,8400 | 1,8000 | 801 | 1.447,30 |
| 14/8/2007 | 1,8800 | -3,09% | 1,8800 | 1,9000 | 1,8800 | 395 | 745,60 |
| 13/8/2007 | 1,9400 | 7,78% | 1,7000 | 1,9400 | 1,7000 | 1.336 | 2.497,00 |
| 10/8/2007 | 1,8000 | -7,22% | 1,8600 | 1,8600 | 1,7800 | 5.204 | 9.375,10 |
| 09/8/2007 | 1,9400 | -5,83% | 2,0800 | 2,0800 | 1,8600 | 3.933 | 7.808,57 |
| 08/8/2007 | 2,0600 | 0,00% | 2,0600 | 2,2000 | 2,0600 | 2.739 | 5.677,20 |
| 07/8/2007 | 2,0600 | 0,98% | 2,1200 | 2,2000 | 2,0400 | 1.589 | 3.343,15 |
| 06/8/2007 | 2,0400 | -2,86% | 2,2000 | 2,2000 | 2,0400 | 112 | 245,13 |
| 03/8/2007 | 2,1000 | -2,78% | 2,1400 | 2,1400 | 2,0600 | 1.041 | 2.172,90 |
| 02/8/2007 | 2,1600 | -2,70% | 2,1600 | 2,1600 | 2,1600 | 156 | 336,00 |
| 01/8/2007 | 2,2200 | -3,48% | 2,2600 | 2,2600 | 2,2000 | 1.392 | 3.137,00 |
| 31/7/2007 | 2,3000 | 6,48% | 2,2800 | 2,3200 | 2,2800 | 1.077 | 2.476,96 |
| 30/7/2007 | 2,1600 | -2,70% | 2,1600 | 2,1600 | 2,0800 | 3.910 | 8.364,25 |
| 27/7/2007 | 2,2200 | 0,00% | 2,2000 | 2,3000 | 2,1200 | 2.463 | 5.375,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|