| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3460 | -7,73 % | -0,0290 | 61.452 |
| ΑΒΑΞ | 3,3300 | -4,86 % | -0,1700 | 665.796 |
| OPTIMA | 8,0000 | -4,65 % | -0,3900 | 345.236 |
| ΜΑΘΙΟ | 0,8000 | -4,19 % | -0,0350 | 1.183 |
| ΣΠΕΙΣ | 7,8200 | -4,17 % | -0,3400 | 9.081 |
| EIS | 1,8300 | -4,09 % | -0,0780 | 129.939 |
| ΜΕΝΤΙ | 2,5900 | -4,07 % | -0,1100 | 550 |
| ΝΑΥΠ | 1,5350 | -4,06 % | -0,0650 | 3.720 |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | -0,0170 | 288.691 |
| ACAG | 6,1000 | -3,79 % | -0,2400 | 32.197 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,0000 €
0,0000 (0,00%)
- Άνοιγμα 5,5000
- Υψηλό 6,5000
- Χαμηλό 5,5000
- Όγκος 41
- Τζίρος 252 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/1/2009 | 10,8800 | 0,00% | 10,8800 | 10,8800 | 10,8800 | ,00 | |
| 28/1/2009 | 10,8800 | -7,01% | 10,9700 | 10,9700 | 10,5300 | 12 | ,00 |
| 27/1/2009 | 11,7000 | 0,00% | 11,7000 | 11,7000 | 11,7000 | ,00 | |
| 26/1/2009 | 11,7000 | 6,75% | 11,7000 | 11,7000 | 11,7000 | 1 | ,00 |
| 23/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 22/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 21/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 20/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 19/1/2009 | 10,9600 | -11,68% | 9,9500 | 11,0700 | 9,9500 | 25 | ,00 |
| 16/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 15/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 14/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 13/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 12/1/2009 | 12,4100 | -0,32% | 12,4100 | 12,4100 | 12,4100 | 1 | ,00 |
| 09/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 08/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 07/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 05/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 02/1/2009 | 12,4500 | 9,98% | 12,4500 | 12,4500 | 12,4500 | 1 | ,00 |
| 31/12/2008 | 11,3200 | 8,64% | 11,3200 | 11,3200 | 11,3200 | 3 | ,00 |
| 30/12/2008 | 10,4200 | 8,88% | 10,4200 | 10,4200 | 10,4200 | 3 | ,00 |
| 29/12/2008 | 9,5700 | 10,00% | 9,5700 | 9,5700 | 9,5700 | 3 | ,00 |
| 24/12/2008 | 8,7000 | -5,13% | 8,2700 | 9,9500 | 8,2700 | 205 | ,00 |
| 23/12/2008 | 9,1700 | -9,92% | 9,1700 | 9,1700 | 9,1700 | 219 | ,00 |
| 22/12/2008 | 10,1800 | -9,99% | 10,1800 | 10,1800 | 10,1800 | 137 | ,00 |
| 19/12/2008 | 11,3100 | 0,00% | 11,3100 | 11,3100 | 11,3100 | ,00 | |
| 18/12/2008 | 11,3100 | 8,85% | 11,3100 | 11,3100 | 11,3100 | 3 | ,00 |
| 17/12/2008 | 10,3900 | -13,92% | 9,6600 | 10,6100 | 9,6600 | 29 | ,00 |
| 16/12/2008 | 12,0700 | 10,03% | 12,0700 | 12,0700 | 12,0700 | 3 | ,00 |
| 15/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 12/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 11/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 10/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 09/12/2008 | 10,9700 | -9,64% | 10,9700 | 10,9700 | 10,9700 | 3 | ,00 |
| 08/12/2008 | 12,1400 | 9,86% | 12,1400 | 12,1400 | 12,1400 | 3 | ,00 |
| 05/12/2008 | 11,0500 | 9,95% | 11,0500 | 11,0500 | 11,0500 | 310 | ,00 |
| 04/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 03/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 02/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 01/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 28/11/2008 | 10,0500 | -3,27% | 9,3500 | 10,0900 | 9,3500 | 21 | ,00 |
| 27/11/2008 | 10,3900 | -1,52% | 9,4900 | 10,5000 | 9,4900 | 109 | ,00 |
| 26/11/2008 | 10,5500 | -4,95% | 11,1000 | 11,1000 | 10,0100 | 51 | ,00 |
| 25/11/2008 | 11,1000 | -4,88% | 11,6700 | 11,6700 | 10,5200 | 168 | ,00 |
| 24/11/2008 | 11,6700 | -9,95% | 11,6700 | 11,6700 | 11,6700 | 3 | ,00 |
| 21/11/2008 | 12,9600 | -10,31% | 13,0100 | 13,0100 | 11,5700 | 424 | ,00 |
| 20/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 19/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 18/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 17/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 14/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 13/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 12/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 11/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 10/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 07/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 06/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 05/11/2008 | 14,4500 | 9,89% | 14,4500 | 14,4500 | 14,4500 | 14 | ,00 |
| 04/11/2008 | 13,1500 | 2,41% | 13,1500 | 13,1500 | 13,1500 | 14 | ,00 |
| 03/11/2008 | 12,8400 | 9,46% | 12,8700 | 12,8700 | 12,8000 | 68 | ,00 |
| 31/10/2008 | 11,7300 | 0,60% | 10,5000 | 12,7700 | 9,3300 | 187 | ,00 |
| 30/10/2008 | 11,6600 | -11,47% | 11,8500 | 11,8500 | 10,5300 | 31 | ,00 |
| 29/10/2008 | 13,1700 | -9,98% | 13,1700 | 13,1700 | 13,1700 | 3 | ,00 |
| 27/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 24/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 23/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 22/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 21/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 20/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 17/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | 1 | ,00 |
| 16/10/2008 | 14,6300 | 5,40% | 14,6300 | 14,6300 | 14,6300 | 1 | ,00 |
| 15/10/2008 | 13,8800 | 9,21% | 13,8800 | 13,8800 | 13,8800 | 1 | ,00 |
| 14/10/2008 | 12,7100 | -7,90% | 12,4400 | 13,6600 | 12,4200 | 178 | ,00 |
| 13/10/2008 | 13,8000 | 0,22% | 13,7700 | 14,1900 | 13,7700 | 2.778 | ,00 |
| 10/10/2008 | 13,7700 | -4,90% | 13,0400 | 14,4800 | 11,7300 | 119 | ,00 |
| 09/10/2008 | 14,4800 | 0,49% | 13,0100 | 15,2100 | 12,9900 | 265 | ,00 |
| 08/10/2008 | 14,4100 | -14,12% | 15,1100 | 15,1100 | 13,4300 | 16 | ,00 |
| 07/10/2008 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | ,00 | |
| 06/10/2008 | 16,7800 | 0,18% | 16,7500 | 16,7900 | 16,7500 | 70 | ,00 |
| 03/10/2008 | 16,7500 | 0,00% | 16,7500 | 16,7500 | 16,7500 | ,00 | |
| 02/10/2008 | 16,7500 | 0,00% | 16,7500 | 16,7500 | 16,7500 | ,00 | |
| 01/10/2008 | 16,7500 | 0,00% | 16,7500 | 16,7500 | 16,7500 | ,00 | |
| 30/9/2008 | 16,7500 | -0,42% | 16,7500 | 16,7500 | 16,7500 | 96 | ,00 |
| 29/9/2008 | 16,8200 | 6,86% | 16,8200 | 16,8200 | 16,8200 | 1 | ,00 |
| 26/9/2008 | 15,7400 | -4,78% | 14,8800 | 16,0900 | 14,8800 | 191 | ,00 |
| 25/9/2008 | 16,5300 | 3,57% | 14,3700 | 16,7500 | 14,3700 | 30 | ,00 |
| 24/9/2008 | 15,9600 | -9,01% | 15,8000 | 16,8200 | 14,0400 | 193 | ,00 |
| 23/9/2008 | 17,5400 | 0,00% | 17,5400 | 17,5400 | 17,5400 | ,00 | |
| 22/9/2008 | 17,5400 | 5,54% | 17,5400 | 17,5400 | 17,5400 | 1 | ,00 |
| 19/9/2008 | 16,6200 | 1,40% | 14,7500 | 17,1900 | 14,7500 | 139 | ,00 |
| 18/9/2008 | 16,3900 | -0,43% | 16,4600 | 16,4600 | 14,8500 | 74 | ,00 |
| 17/9/2008 | 16,4600 | -9,21% | 16,4600 | 16,4600 | 16,4600 | 18 | ,00 |
| 16/9/2008 | 18,1300 | -1,89% | 16,6300 | 18,5500 | 16,6300 | 278 | ,00 |
| 15/9/2008 | 18,4800 | 1,04% | 17,5600 | 20,1200 | 17,5600 | 53 | ,00 |
| 12/9/2008 | 18,2900 | 0,00% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 11/9/2008 | 18,2900 | 7,84% | 18,2900 | 18,2900 | 18,2900 | 1 | ,00 |
| 10/9/2008 | 16,9600 | -9,93% | 16,9600 | 16,9600 | 16,9600 | 5 | ,00 |
| 09/9/2008 | 18,8300 | -1,00% | 17,1200 | 18,9900 | 17,1200 | 74 | ,00 |
| 08/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 05/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 04/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 03/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 02/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 01/9/2008 | 19,0200 | 8,31% | 19,0200 | 19,0200 | 19,0200 | 1 | ,00 |
| 29/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | ,00 | |
| 28/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | ,00 | |
| 27/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | ,00 | |
| 26/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 70 | ,00 |
| 25/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | ,00 | |
| 22/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 21/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 20/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 19/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 18/8/2008 | 17,5600 | 9,54% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 14/8/2008 | 16,0300 | -0,37% | 16,0900 | 17,5600 | 14,4800 | 617 | ,00 |
| 13/8/2008 | 16,0900 | 0,00% | 16,0900 | 16,0900 | 16,0900 | 3 | ,00 |
| 12/8/2008 | 16,0900 | 5,79% | 16,0900 | 16,0900 | 16,0900 | 1 | ,00 |
| 11/8/2008 | 15,2100 | 9,90% | 15,2100 | 15,2100 | 15,2100 | 70 | ,00 |
| 08/8/2008 | 13,8400 | 10,02% | 13,8400 | 13,8400 | 13,8200 | 329 | ,00 |
| 07/8/2008 | 12,5800 | 9,39% | 12,5800 | 12,5800 | 12,5800 | 1 | ,00 |
| 06/8/2008 | 11,5000 | 2,13% | 11,4100 | 11,8400 | 11,4100 | 171 | ,00 |
| 05/8/2008 | 11,2600 | -0,18% | 11,2600 | 11,2600 | 11,2600 | 205 | ,00 |
| 04/8/2008 | 11,2800 | 2,36% | 11,2400 | 11,3100 | 11,2400 | 205 | ,00 |
| 01/8/2008 | 11,0200 | 1,75% | 10,9700 | 11,0500 | 10,9700 | 273 | ,00 |
| 31/7/2008 | 10,8300 | 2,56% | 10,7500 | 10,9700 | 10,7500 | 451 | ,00 |
| 30/7/2008 | 10,5600 | -0,56% | 10,7100 | 10,7100 | 10,2400 | 424 | ,00 |
| 29/7/2008 | 10,6200 | 1,63% | 10,3900 | 10,6800 | 10,3900 | 376 | ,00 |
| 28/7/2008 | 10,4500 | -2,70% | 10,4500 | 10,4500 | 10,4500 | 7 | ,00 |
| 25/7/2008 | 10,7400 | -1,47% | 10,7400 | 10,7400 | 10,7400 | 273 | ,00 |
| 24/7/2008 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 23/7/2008 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 22/7/2008 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 21/7/2008 | 10,9000 | 4,51% | 10,9000 | 10,9000 | 10,9000 | 72 | ,00 |
| 18/7/2008 | 10,4300 | 0,00% | 10,4300 | 10,4300 | 10,4300 | 273 | ,00 |
| 17/7/2008 | 10,4300 | 0,00% | 10,4300 | 10,4300 | 10,4300 | ,00 | |
| 16/7/2008 | 10,4300 | 5,57% | 10,2400 | 10,6100 | 10,2400 | 410 | ,00 |
| 15/7/2008 | 9,8800 | -9,69% | 9,8800 | 9,8800 | 9,8800 | 55 | ,00 |
| 14/7/2008 | 10,9400 | 0,00% | 10,9400 | 10,9400 | 10,9400 | ,00 | |
| 11/7/2008 | 10,9400 | 0,00% | 10,9400 | 10,9400 | 10,9400 | ,00 | |
| 10/7/2008 | 10,9400 | 0,00% | 10,9400 | 10,9400 | 10,9400 | ,00 | |
| 09/7/2008 | 10,9400 | 0,00% | 10,9400 | 10,9400 | 10,9400 | ,00 | |
| 08/7/2008 | 10,9400 | -0,27% | 10,9400 | 10,9400 | 10,9400 | 1.094 | ,00 |
| 07/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 04/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 03/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 02/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 01/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 30/6/2008 | 10,9700 | -3,09% | 10,9700 | 10,9700 | 10,9700 | 68 | ,00 |
| 27/6/2008 | 11,3200 | 8,22% | 11,3200 | 11,3200 | 11,3200 | 278 | ,00 |
| 26/6/2008 | 10,4600 | -7,10% | 10,1400 | 11,1200 | 10,1400 | 82 | ,00 |
| 25/6/2008 | 11,2600 | 0,00% | 11,2600 | 11,2600 | 11,2600 | ,00 | |
| 24/6/2008 | 11,2600 | 0,00% | 11,2600 | 11,2600 | 11,2600 | 424 | ,00 |
| 23/6/2008 | 11,2600 | -8,90% | 11,2600 | 11,2600 | 11,2600 | 68 | ,00 |
| 20/6/2008 | 12,3600 | 0,00% | 12,3600 | 12,3600 | 12,3600 | ,00 | |
| 19/6/2008 | 12,3600 | 8,42% | 12,3600 | 12,3600 | 12,3600 | 3 | ,00 |
| 18/6/2008 | 11,4000 | -5,39% | 12,7000 | 12,7000 | 10,8600 | 191 | ,00 |
| 17/6/2008 | 12,0500 | 1,43% | 10,7700 | 12,2200 | 10,7700 | 27 | ,00 |
| 13/6/2008 | 11,8800 | -0,08% | 12,7900 | 12,8000 | 10,7200 | 273 | ,00 |
| 12/6/2008 | 11,8900 | 7,50% | 10,0700 | 12,0700 | 10,0700 | 75.205 | ,00 |
| 11/6/2008 | 11,0600 | -2,81% | 10,2700 | 12,1000 | 10,2700 | 694 | ,00 |
| 10/6/2008 | 11,3800 | -9,97% | 11,3800 | 11,3800 | 11,3800 | 7 | ,00 |
| 09/6/2008 | 12,6400 | 4,12% | 12,6400 | 12,6400 | 12,6400 | 14 | ,00 |
| 06/6/2008 | 12,1400 | -5,16% | 12,8200 | 14,0600 | 11,5300 | 473 | ,00 |
| 05/6/2008 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | ,00 | |
| 04/6/2008 | 12,8000 | -9,60% | 12,8000 | 12,8000 | 12,7900 | 170 | ,00 |
| 03/6/2008 | 14,1600 | 0,00% | 14,1600 | 14,1600 | 14,1600 | 205 | ,00 |
| 02/6/2008 | 14,1600 | 0,00% | 14,1600 | 14,1600 | 14,1600 | ,00 | |
| 30/5/2008 | 14,1600 | 0,00% | 14,1600 | 14,1600 | 14,1600 | ,00 | |
| 29/5/2008 | 14,1600 | 8,76% | 13,8800 | 14,2200 | 13,8800 | 7 | ,00 |
| 28/5/2008 | 13,0200 | 0,70% | 13,8700 | 13,8700 | 12,9300 | 2.666 | ,00 |
| 27/5/2008 | 12,9300 | 0,00% | 12,9300 | 12,9300 | 12,9300 | ,00 | |
| 26/5/2008 | 12,9300 | -0,39% | 11,7000 | 13,7500 | 11,7000 | 68 | ,00 |
| 23/5/2008 | 12,9800 | -10,85% | 13,1100 | 13,7500 | 11,7000 | 327 | ,00 |
| 22/5/2008 | 14,5600 | 0,00% | 14,5600 | 14,5600 | 14,5600 | 27 | ,00 |
| 21/5/2008 | 14,5600 | 5,89% | 14,5600 | 14,5600 | 14,5600 | 27 | ,00 |
| 20/5/2008 | 13,7500 | 0,00% | 13,7500 | 13,7500 | 13,7500 | ,00 | |
| 19/5/2008 | 13,7500 | 5,44% | 13,0400 | 13,8800 | 13,0400 | 41 | ,00 |
| 16/5/2008 | 13,0400 | 0,00% | 13,0400 | 13,0400 | 13,0400 | ,00 | |
| 15/5/2008 | 13,0400 | 3,90% | 12,5500 | 13,1500 | 12,5500 | 34 | ,00 |
| 14/5/2008 | 12,5500 | -9,91% | 12,5500 | 13,1500 | 12,5400 | 220 | ,00 |
| 13/5/2008 | 13,9300 | 0,00% | 13,9300 | 13,9300 | 13,9300 | ,00 | |
| 12/5/2008 | 13,9300 | 0,00% | 13,9300 | 13,9300 | 13,9300 | ,00 | |
| 09/5/2008 | 13,9300 | 0,00% | 13,9300 | 13,9300 | 13,9300 | ,00 | |
| 08/5/2008 | 13,9300 | 0,00% | 13,9300 | 13,9300 | 13,9300 | ,00 | |
| 07/5/2008 | 13,9300 | 0,43% | 14,6000 | 14,6300 | 13,2400 | 273 | ,00 |
| 06/5/2008 | 13,8700 | 0,00% | 13,8700 | 13,8700 | 13,8700 | ,00 | |
| 05/5/2008 | 13,8700 | 0,00% | 13,8700 | 13,8700 | 13,8700 | ,00 | |
| 02/5/2008 | 13,8700 | 0,00% | 13,8700 | 13,8700 | 13,8700 | ,00 | |
| 30/4/2008 | 13,8700 | 6,20% | 13,8700 | 13,8700 | 13,8700 | 27 | ,00 |
| 29/4/2008 | 13,0600 | -0,38% | 12,4400 | 14,1200 | 12,4400 | 219 | ,00 |
| 24/4/2008 | 13,1100 | -6,29% | 13,9900 | 13,9900 | 12,6000 | 422 | ,00 |
| 23/4/2008 | 13,9900 | -19,97% | 13,9900 | 13,9900 | 13,9900 | 14 | ,00 |
| 22/4/2008 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 21/4/2008 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 18/4/2008 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 17/4/2008 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 16/4/2008 | 17,4800 | 9,94% | 15,7300 | 17,4800 | 15,7300 | 109 | ,00 |
| 15/4/2008 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 14/4/2008 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 11/4/2008 | 15,9000 | -9,97% | 18,2900 | 18,2900 | 15,9000 | 96 | ,00 |
| 10/4/2008 | 17,6600 | 0,00% | 17,6600 | 17,6600 | 17,6600 | ,00 | |
| 09/4/2008 | 17,6600 | -0,06% | 18,2900 | 18,2900 | 17,6600 | 8 | ,00 |
| 08/4/2008 | 17,6700 | 0,00% | 17,6700 | 17,6700 | 17,6700 | ,00 | |
| 07/4/2008 | 17,6700 | 9,89% | 17,6700 | 17,6700 | 17,6700 | 3 | ,00 |
| 04/4/2008 | 16,0800 | -3,02% | 17,2900 | 17,2900 | 14,9200 | 123 | ,00 |
| 03/4/2008 | 16,5800 | -10,04% | 14,7500 | 16,5800 | 14,7500 | 55 | ,00 |
| 02/4/2008 | 18,4300 | 0,00% | 18,4300 | 18,4300 | 18,4300 | ,00 | |
| 01/4/2008 | 18,4300 | 0,00% | 18,4300 | 18,4300 | 18,4300 | ,00 | |
| 31/3/2008 | 18,4300 | 9,77% | 18,4300 | 18,4300 | 18,4300 | 3 | ,00 |
| 28/3/2008 | 16,7900 | 7,28% | 16,7900 | 16,7900 | 16,7900 | 3 | ,00 |
| 27/3/2008 | 15,6500 | -6,96% | 15,1400 | 16,0900 | 15,1400 | 353 | ,00 |
| 26/3/2008 | 16,8200 | -4,05% | 15,7900 | 16,8200 | 15,7900 | 221 | ,00 |
| 20/3/2008 | 17,5300 | 0,00% | 17,5300 | 17,5300 | 17,5300 | 547 | ,00 |
| 19/3/2008 | 17,5300 | 0,11% | 15,9500 | 17,5400 | 15,9500 | 437 | ,00 |
| 18/3/2008 | 17,5100 | 4,29% | 17,5100 | 17,5100 | 17,5100 | 424 | ,00 |
| 17/3/2008 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 14/3/2008 | 16,7900 | -3,89% | 15,7300 | 16,7900 | 15,7300 | 16 | ,00 |
| 13/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 12/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 11/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 07/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 06/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 03/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 29/2/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 28/2/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 27/2/2008 | 17,4700 | -3,64% | 16,4400 | 17,4700 | 16,3300 | 383 | ,00 |
| 26/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 25/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 22/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 21/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 20/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 19/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 18/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 15/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 14/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 13/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 12/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 11/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 08/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 07/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 06/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 05/2/2008 | 18,1300 | -2,05% | 18,1300 | 18,1300 | 18,1300 | 3 | ,00 |
| 04/2/2008 | 18,5100 | 0,00% | 18,5100 | 18,5100 | 18,5100 | ,00 | |
| 01/2/2008 | 18,5100 | -5,95% | 17,7200 | 19,3100 | 15,7600 | 1.094 | ,00 |
| 31/1/2008 | 19,6800 | 0,00% | 19,6800 | 19,6800 | 19,6800 | ,00 | |
| 30/1/2008 | 19,6800 | 0,00% | 19,6800 | 19,6800 | 19,6800 | ,00 | |
| 29/1/2008 | 19,6800 | -3,62% | 18,4500 | 19,6800 | 18,3900 | 185 | ,00 |
| 28/1/2008 | 20,4200 | -1,50% | 20,4100 | 20,4200 | 20,4100 | 68 | ,00 |
| 25/1/2008 | 20,7300 | 0,00% | 20,7300 | 20,7300 | 20,7300 | ,00 | |
| 24/1/2008 | 20,7300 | -1,99% | 20,7600 | 20,7600 | 19,0500 | 178 | ,00 |
| 23/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 22/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 21/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 18/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 17/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 16/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | 14 | ,00 |
| 15/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 14/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 11/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 10/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 09/1/2008 | 21,1500 | 0,05% | 19,7500 | 21,1500 | 19,7500 | 712 | ,00 |
| 08/1/2008 | 21,1400 | -0,33% | 19,0900 | 21,1400 | 19,0900 | 27 | ,00 |
| 07/1/2008 | 21,2100 | 0,00% | 21,2100 | 21,2100 | 21,2000 | 56 | ,00 |
| 04/1/2008 | 21,2100 | -2,71% | 20,8500 | 21,2100 | 20,8500 | 339 | ,00 |
| 03/1/2008 | 21,8000 | 0,00% | 21,8000 | 21,8000 | 21,8000 | 354 | ,00 |
| 02/1/2008 | 21,8000 | -26,85% | 21,8000 | 21,8000 | 21,8000 | ,00 | |
| 31/12/2007 | 29,8000 | -0,33% | 29,9000 | 29,9000 | 26,9600 | 3 | 86,66 |
| 24/12/2007 | 29,9000 | 1,36% | 29,9000 | 29,9000 | 26,5600 | 3 | 86,36 |
| 20/12/2007 | 29,5000 | 344,28% | 26,8200 | 29,5000 | 26,8200 | 13 | 380,82 |
| 18/12/2007 | 6,6400 | -77,70% | 6,6000 | 6,6600 | 6,5600 | 13.580 | ,00 |
| 14/12/2007 | 29,7800 | 335,38% | 28,2800 | 29,7800 | 28,2800 | 175 | 5.040,50 |
| 11/12/2007 | 6,8400 | -75,45% | 7,1000 | 7,1000 | 6,8400 | 10.013 | ,00 |
| 05/12/2007 | 27,8600 | 4,03% | 24,1200 | 27,8600 | 24,1200 | 103 | 2.682,58 |
| 04/12/2007 | 26,7800 | -3,25% | 24,9200 | 26,7800 | 24,9200 | 174 | 4.409,00 |
| 03/12/2007 | 27,6800 | 0,07% | 27,6600 | 27,6800 | 27,6600 | 430 | 11.899,42 |
| 29/11/2007 | 27,6600 | -0,50% | 25,0200 | 27,9800 | 25,0200 | 307 | 8.182,68 |
| 28/11/2007 | 27,8000 | 311,24% | 27,1000 | 27,8000 | 27,0000 | 2.360 | 63.948,00 |
| 27/11/2007 | 6,7600 | -75,86% | 6,8200 | 6,8800 | 6,7200 | 27.063 | ,00 |
| 23/11/2007 | 28,0000 | 1,45% | 24,9000 | 28,0000 | 24,9000 | 2.260 | 56.460,00 |
| 22/11/2007 | 27,6000 | 0,73% | 24,8000 | 28,7200 | 24,8000 | 1.109 | 28.365,20 |
| 21/11/2007 | 27,4000 | 280,56% | 25,1000 | 27,4800 | 25,1000 | 180 | 4.587,00 |
| 20/11/2007 | 7,2000 | -74,18% | 7,2000 | 7,2200 | 7,0200 | 37.232 | ,00 |
| 19/11/2007 | 27,8800 | -0,14% | 27,8800 | 27,8800 | 27,8800 | 200 | 5.576,00 |
| 16/11/2007 | 27,9200 | 0,94% | 27,0000 | 27,9200 | 24,9000 | 256 | 6.819,76 |
| 15/11/2007 | 27,6600 | -1,21% | 25,2200 | 27,9600 | 25,2000 | 556 | 14.264,00 |
| 14/11/2007 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 101 | 2.688,00 |
| 13/11/2007 | 28,0000 | -4,44% | 28,0000 | 28,0000 | 28,0000 | 125 | 3.500,00 |
| 09/11/2007 | 29,3000 | -2,40% | 27,0200 | 29,3000 | 27,0200 | 27 | 750,78 |
| 08/11/2007 | 30,0200 | 4,60% | 25,8400 | 31,4000 | 25,8400 | 589 | 8.208,00 |
| 07/11/2007 | 28,7000 | -1,58% | 26,3400 | 28,9800 | 26,3200 | 86 | 2.384,00 |
| 06/11/2007 | 29,1600 | 0,28% | 29,2000 | 29,2000 | 26,1800 | 383 | 10.909,00 |
| 02/11/2007 | 29,0800 | 0,28% | 26,1000 | 29,0800 | 26,1000 | 15 | 421,00 |
| 26/10/2007 | 29,0000 | 0,00% | 27,4000 | 29,0000 | 27,3800 | 440 | 11.385,00 |
| 25/10/2007 | 29,0000 | 0,00% | 27,0000 | 29,0000 | 27,0000 | 250 | 5.880,00 |
| 24/10/2007 | 29,0000 | -1,49% | 29,0000 | 29,0000 | 29,0000 | 150 | 3.480,00 |
| 23/10/2007 | 29,4400 | 2,08% | 29,4400 | 29,4400 | 29,4400 | 50 | 1.472,20 |
| 19/10/2007 | 28,8400 | -1,90% | 26,5400 | 29,9400 | 26,4800 | 335 | 8.937,90 |
| 15/10/2007 | 29,4000 | -1,87% | 26,9800 | 29,5000 | 26,9800 | 196 | 5.458,00 |
| 12/10/2007 | 29,9600 | -4,77% | 28,3800 | 29,9600 | 28,3600 | 240 | 6.872,64 |
| 11/10/2007 | 31,4600 | 0,00% | 28,3800 | 31,4600 | 28,3600 | 216 | 6.453,30 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 0,0074 | 649.794 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΠΕΡΦ | 8,7300 | 1,51 % | 0,1300 | 26.204 |
| CENER | 17,3000 | 1,41 % | 0,2400 | 172.214 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 225.249 |
| ΓΚΜΕΖΖ | 0,4790 | 1,27 % | 0,0060 | 106.107 |
| ΣΠΙ | 0,6200 | 0,98 % | 0,0060 | 10.423 |
| AKTR | 9,9000 | 0,51 % | 0,0500 | 184.188 |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 0,0003 | 1.274.415 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 698.941 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | -0,1390 | 59.247.717 |
| ΠΕΙΡ | 8,0420 | -2,64 % | -0,2180 | 40.415.178 |
| ΑΛΦΑ | 3,8380 | -3,32 % | -0,1320 | 34.483.594 |
| ΕΤΕ | 14,7800 | -3,46 % | -0,5300 | 29.400.319 |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | -0,4200 | 12.557.081 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 12.457.360 |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 0,0200 | 12.289.652 |
| MTLN | 42,0000 | -1,73 % | -0,7400 | 9.890.605 |
| ΔΕΗ | 18,5200 | -0,59 % | -0,1100 | 8.118.327 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 6.690.644 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 59,25εκ. |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 34,48εκ. |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 40,42εκ. |
| BYLOT | 1,0380 | -2,63 % | 2.130.344 | 2,23εκ. |
| ΕΤΕ | 14,7800 | -3,46 % | 1.980.075 | 29,40εκ. |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 1.274.415 | 88.814 |
| CREDIA | 1,5000 | -0,66 % | 961.034 | 1,45εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -1,40 % | 857.929 | 367,7χιλ. |
| ΟΠΑΠ | 17,7600 | 0,40 % | 698.941 | 12,46εκ. |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 2,26εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8300 | -4,09 % | 129.939 | 0,85 % |
| ΠΡΟΦ | 7,6700 | -0,26 % | 159.973 | 0,64 % |
| ONYX | 1,8450 | 0,27 % | 437.350 | 0,63 % |
| YKNOT | 2,0600 | -1,90 % | 38.013 | 0,50 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 0,45 % |
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 0,41 % |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 0,40 % |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 405.969 | 0,39 % |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 0,39 % |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | 493.420 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | 0,00 % | 41 | 16,67 % |
| ΠΑΙΡ | 0,9000 | -3,64 % | 726 | 8,57 % |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | 288.691 | 7,53 % |
| ΛΑΝΑΚ | 1,2300 | 0,00 % | 5.012 | 6,50 % |
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 649.794 | 6,24 % |
| ΙΛΥΔΑ | 5,0000 | -3,47 % | 17.017 | 5,79 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 5,71 % |
| EIS | 1,8300 | -4,09 % | 129.939 | 5,66 % |
| ΔΡΟΜΕ | 0,3460 | -7,73 % | 61.452 | 5,60 % |
| OPTIMA | 8,0000 | -4,65 % | 345.236 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|