| 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
ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)
0,6400 €
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 |
|---|---|---|---|---|---|---|---|
| 06/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 700 | ,00 |
| 05/11/2008 | 5,7000 | -1,72% | 5,9000 | 5,9000 | 5,7000 | 17 | ,00 |
| 04/11/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 03/11/2008 | 5,8000 | 9,43% | 5,8000 | 5,8000 | 5,8000 | 1 | ,00 |
| 31/10/2008 | 5,3000 | -1,85% | 5,3000 | 5,3000 | 5,3000 | 10 | ,00 |
| 30/10/2008 | 5,4000 | -1,82% | 5,4000 | 5,4000 | 5,4000 | 119 | ,00 |
| 29/10/2008 | 5,5000 | 1,85% | 5,4000 | 5,6000 | 5,4000 | 1.143 | ,00 |
| 27/10/2008 | 5,4000 | -5,26% | 5,5000 | 5,5000 | 5,3000 | 70 | ,00 |
| 24/10/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 23/10/2008 | 5,7000 | -9,52% | 5,7000 | 5,8000 | 5,7000 | 614 | ,00 |
| 22/10/2008 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 21/10/2008 | 6,3000 | -4,55% | 6,3000 | 6,4000 | 6,3000 | 1.046 | ,00 |
| 20/10/2008 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 100 | ,00 |
| 17/10/2008 | 6,6000 | -8,33% | 7,1000 | 7,1000 | 6,5000 | 120 | ,00 |
| 16/10/2008 | 7,2000 | -10,00% | 7,2000 | 7,2000 | 7,2000 | 141 | ,00 |
| 15/10/2008 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 14/10/2008 | 8,0000 | -3,61% | 8,3000 | 9,1000 | 7,5000 | 1.149 | ,00 |
| 13/10/2008 | 8,3000 | 6,41% | 7,8000 | 8,5000 | 7,8000 | 170 | ,00 |
| 10/10/2008 | 7,8000 | -9,30% | 7,8000 | 7,8000 | 7,8000 | 133 | ,00 |
| 09/10/2008 | 8,6000 | -7,53% | 9,3000 | 9,3000 | 8,5000 | 79 | ,00 |
| 08/10/2008 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 07/10/2008 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 06/10/2008 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 03/10/2008 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 02/10/2008 | 9,3000 | 9,41% | 9,0000 | 9,3000 | 9,0000 | 100 | ,00 |
| 01/10/2008 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 30/9/2008 | 8,5000 | -6,59% | 8,2000 | 8,8000 | 8,2000 | 79 | ,00 |
| 29/9/2008 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 26/9/2008 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 25/9/2008 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 24/9/2008 | 9,1000 | -1,09% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 23/9/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 22/9/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 19/9/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 18/9/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 17/9/2008 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 16/9/2008 | 9,2000 | -3,16% | 9,5000 | 9,5000 | 8,6000 | 297 | ,00 |
| 15/9/2008 | 9,5000 | 5,56% | 9,5000 | 9,5000 | 9,5000 | 2 | ,00 |
| 12/9/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 14 | ,00 |
| 11/9/2008 | 9,0000 | -4,26% | 9,0000 | 9,0000 | 9,0000 | 70 | ,00 |
| 10/9/2008 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 09/9/2008 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 08/9/2008 | 9,4000 | 1,08% | 8,4000 | 9,5000 | 8,4000 | 40 | ,00 |
| 05/9/2008 | 9,3000 | -2,11% | 9,3000 | 9,3000 | 9,3000 | 12 | ,00 |
| 04/9/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 03/9/2008 | 9,5000 | 5,56% | 9,5000 | 9,5000 | 9,5000 | 1 | ,00 |
| 02/9/2008 | 9,0000 | -3,23% | 9,3000 | 9,3000 | 9,0000 | 45 | ,00 |
| 01/9/2008 | 9,3000 | 0,00% | 9,1000 | 9,7000 | 9,1000 | 24 | ,00 |
| 29/8/2008 | 9,3000 | -2,11% | 8,7000 | 9,4000 | 8,7000 | 840 | ,00 |
| 28/8/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 27/8/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 26/8/2008 | 9,5000 | 2,15% | 9,5000 | 9,5000 | 9,5000 | 1 | ,00 |
| 25/8/2008 | 9,3000 | 3,33% | 9,0000 | 9,5000 | 9,0000 | 15 | ,00 |
| 22/8/2008 | 9,0000 | -5,26% | 9,0000 | 9,0000 | 9,0000 | 80 | ,00 |
| 21/8/2008 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 20/8/2008 | 9,5000 | -5,00% | 9,5000 | 9,5000 | 9,5000 | 100 | ,00 |
| 19/8/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 18/8/2008 | 10,0000 | -0,99% | 9,1000 | 10,0000 | 9,1000 | 20 | ,00 |
| 14/8/2008 | 10,1000 | 1,00% | 9,0000 | 10,9000 | 9,0000 | 188 | ,00 |
| 13/8/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 12/8/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 11/8/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 08/8/2008 | 10,0000 | 5,26% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 07/8/2008 | 9,5000 | -3,06% | 9,8000 | 9,8000 | 8,9000 | 580 | ,00 |
| 06/8/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 05/8/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 04/8/2008 | 9,8000 | 5,38% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 01/8/2008 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 31/7/2008 | 9,3000 | -3,12% | 9,0000 | 9,5000 | 8,8000 | 560 | ,00 |
| 30/7/2008 | 9,6000 | 0,00% | 8,7000 | 9,7000 | 8,7000 | 556 | ,00 |
| 29/7/2008 | 9,6000 | -2,04% | 9,0000 | 9,8000 | 9,0000 | 520 | ,00 |
| 28/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 25/7/2008 | 9,8000 | -4,85% | 9,8000 | 9,8000 | 9,8000 | 41 | ,00 |
| 24/7/2008 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 23/7/2008 | 10,3000 | 3,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 22/7/2008 | 10,0000 | 7,53% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 21/7/2008 | 9,3000 | 2,20% | 10,0000 | 10,0000 | 8,2000 | 689 | ,00 |
| 18/7/2008 | 9,1000 | -9,90% | 9,1000 | 9,1000 | 9,1000 | 200 | ,00 |
| 17/7/2008 | 10,1000 | 3,06% | 10,4000 | 10,4000 | 9,0000 | 1 | ,00 |
| 16/7/2008 | 9,8000 | 8,89% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 15/7/2008 | 9,0000 | -1,10% | 9,0000 | 9,0000 | 9,0000 | 180 | ,00 |
| 14/7/2008 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | 1 | ,00 |
| 11/7/2008 | 9,1000 | -1,09% | 9,2000 | 9,2000 | 8,8000 | 240 | ,00 |
| 10/7/2008 | 9,2000 | -6,12% | 9,2000 | 9,2000 | 9,2000 | 31 | ,00 |
| 09/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,9000 | 9,8000 | 53 | ,00 |
| 08/7/2008 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 1 | ,00 |
| 07/7/2008 | 9,8000 | -1,01% | 9,9000 | 9,9000 | 9,8000 | 272 | ,00 |
| 04/7/2008 | 9,9000 | -1,00% | 10,0000 | 10,0000 | 9,8000 | 135 | ,00 |
| 03/7/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 9 | ,00 |
| 02/7/2008 | 10,0000 | 3,09% | 10,0000 | 10,0000 | 10,0000 | 238 | ,00 |
| 01/7/2008 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 30/6/2008 | 9,7000 | -9,35% | 9,7000 | 9,8000 | 9,7000 | 266 | ,00 |
| 27/6/2008 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | 1 | ,00 |
| 26/6/2008 | 10,7000 | -2,73% | 10,8000 | 10,8000 | 10,4000 | 33 | ,00 |
| 25/6/2008 | 11,0000 | 7,84% | 11,0000 | 11,0000 | 11,0000 | 1 | ,00 |
| 24/6/2008 | 10,2000 | -7,27% | 10,2000 | 10,7000 | 10,2000 | 209 | ,00 |
| 23/6/2008 | 11,0000 | 6,80% | 11,0000 | 11,0000 | 11,0000 | 1 | ,00 |
| 20/6/2008 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 100 | ,00 |
| 19/6/2008 | 10,3000 | -7,21% | 10,2000 | 11,0000 | 10,2000 | 162 | ,00 |
| 18/6/2008 | 11,1000 | -9,76% | 11,1000 | 11,1000 | 11,1000 | 156 | ,00 |
| 17/6/2008 | 12,3000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | ,00 | |
| 13/6/2008 | 12,3000 | -3,91% | 11,9000 | 12,6000 | 11,9000 | 3.066 | ,00 |
| 12/6/2008 | 12,8000 | 7,56% | 12,8000 | 12,8000 | 12,8000 | 1 | ,00 |
| 11/6/2008 | 11,9000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | ,00 | |
| 10/6/2008 | 11,9000 | 9,17% | 11,9000 | 11,9000 | 11,9000 | 5 | ,00 |
| 09/6/2008 | 10,9000 | -8,40% | 11,0000 | 11,0000 | 10,8000 | 374 | ,00 |
| 06/6/2008 | 11,9000 | 8,18% | 11,9000 | 11,9000 | 11,9000 | 5 | ,00 |
| 05/6/2008 | 11,0000 | 0,00% | 10,5000 | 11,2000 | 10,5000 | 418 | ,00 |
| 04/6/2008 | 11,0000 | -0,90% | 11,1000 | 11,1000 | 10,8000 | 40 | ,00 |
| 03/6/2008 | 11,1000 | -3,48% | 10,8000 | 11,8000 | 10,8000 | 44 | ,00 |
| 02/6/2008 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 30/5/2008 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,4000 | 280 | ,00 |
| 29/5/2008 | 11,5000 | -4,17% | 11,5000 | 11,5000 | 11,1000 | 108 | ,00 |
| 28/5/2008 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 20 | ,00 |
| 27/5/2008 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 26/5/2008 | 12,0000 | 4,35% | 12,0000 | 12,0000 | 12,0000 | 5 | ,00 |
| 23/5/2008 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 9 | ,00 |
| 22/5/2008 | 11,5000 | 1,77% | 11,3000 | 11,6000 | 11,3000 | 52 | ,00 |
| 21/5/2008 | 11,3000 | -3,42% | 11,8000 | 11,8000 | 11,1000 | 39 | ,00 |
| 20/5/2008 | 11,7000 | -0,85% | 11,8000 | 11,8000 | 11,6000 | 137 | ,00 |
| 19/5/2008 | 11,8000 | -8,53% | 12,8000 | 12,8000 | 11,7000 | 1.409 | ,00 |
| 16/5/2008 | 12,9000 | -3,73% | 12,9000 | 12,9000 | 12,9000 | 8 | ,00 |
| 15/5/2008 | 13,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | ,00 | |
| 14/5/2008 | 13,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | ,00 | |
| 13/5/2008 | 13,4000 | 4,69% | 13,4000 | 13,4000 | 13,4000 | 10 | ,00 |
| 12/5/2008 | 12,8000 | -1,54% | 12,3000 | 12,8000 | 12,3000 | 100 | ,00 |
| 09/5/2008 | 13,0000 | -1,52% | 13,0000 | 13,0000 | 13,0000 | 130 | ,00 |
| 08/5/2008 | 13,2000 | -2,94% | 13,4000 | 13,4000 | 12,5000 | 42 | ,00 |
| 07/5/2008 | 13,6000 | 4,62% | 13,6000 | 13,6000 | 13,6000 | 24 | ,00 |
| 06/5/2008 | 13,0000 | 0,78% | 13,9000 | 13,9000 | 12,2000 | 101 | ,00 |
| 05/5/2008 | 12,9000 | -4,44% | 12,5000 | 13,0000 | 12,5000 | 1 | ,00 |
| 02/5/2008 | 13,5000 | 0,75% | 12,7000 | 13,6000 | 12,7000 | 1 | ,00 |
| 30/4/2008 | 13,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | ,00 | |
| 29/4/2008 | 13,4000 | 3,88% | 13,4000 | 13,4000 | 13,4000 | 23 | ,00 |
| 24/4/2008 | 12,9000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | 14 | ,00 |
| 23/4/2008 | 12,9000 | -1,53% | 13,0000 | 13,4000 | 12,0000 | 408 | ,00 |
| 22/4/2008 | 13,1000 | -0,76% | 12,4000 | 13,3000 | 12,4000 | 43 | ,00 |
| 21/4/2008 | 13,2000 | 5,60% | 13,3000 | 13,3000 | 13,1000 | 171 | ,00 |
| 18/4/2008 | 12,5000 | 4,17% | 12,0000 | 12,7000 | 11,3000 | 1.116 | ,00 |
| 17/4/2008 | 12,0000 | -0,83% | 12,0000 | 12,0000 | 11,3000 | 20 | ,00 |
| 16/4/2008 | 12,1000 | 5,22% | 11,5000 | 12,3000 | 11,5000 | 1.160 | ,00 |
| 15/4/2008 | 11,5000 | -7,26% | 11,4000 | 11,7000 | 11,4000 | 80 | ,00 |
| 14/4/2008 | 12,4000 | 3,33% | 12,4000 | 12,4000 | 12,4000 | ,00 | |
| 11/4/2008 | 12,0000 | 3,45% | 11,9000 | 12,0000 | 11,9000 | 1.020 | ,00 |
| 10/4/2008 | 11,6000 | -3,33% | 11,6000 | 11,6000 | 11,5000 | 223 | ,00 |
| 09/4/2008 | 12,0000 | -4,76% | 13,4000 | 13,4000 | 11,8000 | 241 | ,00 |
| 08/4/2008 | 12,6000 | -0,79% | 12,6000 | 12,6000 | 12,6000 | 100 | ,00 |
| 07/4/2008 | 12,7000 | -7,97% | 12,9000 | 12,9000 | 12,7000 | 1.081 | ,00 |
| 04/4/2008 | 13,8000 | 4,55% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 03/4/2008 | 13,2000 | 6,45% | 13,3000 | 13,6000 | 12,7000 | 2.559 | ,00 |
| 02/4/2008 | 12,4000 | -3,13% | 12,1000 | 12,5000 | 12,1000 | 315 | ,00 |
| 01/4/2008 | 12,8000 | -7,25% | 13,1000 | 13,1000 | 12,5000 | 450 | ,00 |
| 31/3/2008 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 28/3/2008 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 27/3/2008 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 26/3/2008 | 13,8000 | 4,55% | 13,8000 | 13,8000 | 13,8000 | 10 | ,00 |
| 20/3/2008 | 13,2000 | -2,94% | 13,5000 | 13,5000 | 12,7000 | 190 | ,00 |
| 19/3/2008 | 13,6000 | -1,45% | 13,8000 | 13,8000 | 13,0000 | 86 | ,00 |
| 18/3/2008 | 13,8000 | -1,43% | 13,3000 | 13,9000 | 13,3000 | 125 | ,00 |
| 17/3/2008 | 14,0000 | -4,11% | 13,3000 | 14,0000 | 13,3000 | 47 | ,00 |
| 14/3/2008 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 13/3/2008 | 14,6000 | 1,39% | 14,0000 | 14,8000 | 13,5000 | 1.330 | ,00 |
| 12/3/2008 | 14,4000 | -2,04% | 14,7000 | 14,7000 | 13,9000 | 49 | ,00 |
| 11/3/2008 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 07/3/2008 | 14,7000 | 3,52% | 14,2000 | 15,4000 | 13,3000 | 1.623 | ,00 |
| 06/3/2008 | 14,2000 | 1,43% | 14,2000 | 14,2000 | 14,2000 | 1 | ,00 |
| 03/3/2008 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 29/2/2008 | 14,0000 | -1,41% | 14,1000 | 14,1000 | 13,6000 | 42 | ,00 |
| 28/2/2008 | 14,2000 | -0,70% | 14,3000 | 14,3000 | 14,0000 | 585 | ,00 |
| 27/2/2008 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 26/2/2008 | 14,3000 | 5,15% | 14,2000 | 14,3000 | 14,2000 | 1.000 | ,00 |
| 25/2/2008 | 13,6000 | 5,43% | 12,7000 | 14,0000 | 12,7000 | 1.419 | ,00 |
| 22/2/2008 | 12,9000 | -3,01% | 13,0000 | 13,0000 | 12,5000 | 248 | ,00 |
| 21/2/2008 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | ,00 | |
| 20/2/2008 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | ,00 | |
| 19/2/2008 | 13,3000 | -2,92% | 13,1000 | 13,3000 | 13,1000 | 207 | ,00 |
| 18/2/2008 | 13,7000 | 2,24% | 13,0000 | 13,8000 | 13,0000 | 1.100 | ,00 |
| 15/2/2008 | 13,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | ,00 | |
| 14/2/2008 | 13,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | ,00 | |
| 13/2/2008 | 13,4000 | -2,90% | 12,8000 | 13,6000 | 12,5000 | 1.850 | ,00 |
| 12/2/2008 | 13,8000 | 6,15% | 13,2000 | 13,9000 | 13,2000 | 1.168 | ,00 |
| 11/2/2008 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 08/2/2008 | 13,0000 | -4,41% | 13,0000 | 13,0000 | 13,0000 | 500 | ,00 |
| 07/2/2008 | 13,6000 | 0,00% | 12,7000 | 13,8000 | 12,7000 | 579 | ,00 |
| 06/2/2008 | 13,6000 | 1,49% | 12,4000 | 13,9000 | 12,4000 | 676 | ,00 |
| 05/2/2008 | 13,4000 | 2,29% | 13,4000 | 13,4000 | 13,4000 | 1 | ,00 |
| 04/2/2008 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | 150 | ,00 |
| 01/2/2008 | 13,1000 | 2,34% | 12,8000 | 13,1000 | 12,8000 | 101 | ,00 |
| 31/1/2008 | 12,8000 | 4,07% | 12,2000 | 13,1000 | 12,2000 | 320 | ,00 |
| 30/1/2008 | 12,3000 | -0,81% | 12,6000 | 12,6000 | 12,2000 | 294 | ,00 |
| 29/1/2008 | 12,4000 | -2,36% | 12,8000 | 12,8000 | 12,1000 | 1.422 | ,00 |
| 28/1/2008 | 12,7000 | 0,00% | 12,7000 | 12,7000 | 12,7000 | ,00 | |
| 25/1/2008 | 12,7000 | 1,60% | 13,2000 | 13,3000 | 12,5000 | 690 | ,00 |
| 24/1/2008 | 12,5000 | -3,85% | 13,0000 | 13,2000 | 12,0000 | 1.756 | ,00 |
| 23/1/2008 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 129 | ,00 |
| 22/1/2008 | 13,0000 | -7,14% | 13,3000 | 13,7000 | 12,7000 | 832 | ,00 |
| 21/1/2008 | 14,0000 | -3,45% | 14,0000 | 14,0000 | 14,0000 | 40 | ,00 |
| 18/1/2008 | 14,5000 | -3,33% | 14,0000 | 14,8000 | 13,9000 | 350 | ,00 |
| 17/1/2008 | 15,0000 | 6,38% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 16/1/2008 | 14,1000 | -2,08% | 13,9000 | 14,3000 | 13,8000 | 1.200 | ,00 |
| 15/1/2008 | 14,4000 | -2,70% | 15,1000 | 15,1000 | 14,3000 | 320 | ,00 |
| 14/1/2008 | 14,8000 | 0,68% | 14,7000 | 15,1000 | 14,6000 | 1.537 | ,00 |
| 11/1/2008 | 14,7000 | -2,00% | 14,5000 | 15,0000 | 14,3000 | 1.330 | ,00 |
| 10/1/2008 | 15,0000 | -1,32% | 14,4000 | 15,2000 | 14,4000 | 991 | ,00 |
| 09/1/2008 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 450 | ,00 |
| 08/1/2008 | 15,2000 | -0,65% | 15,1000 | 15,3000 | 15,1000 | 622 | ,00 |
| 07/1/2008 | 15,3000 | -1,29% | 15,3000 | 15,3000 | 15,3000 | 100 | ,00 |
| 04/1/2008 | 15,5000 | 3,33% | 14,7000 | 16,0000 | 14,7000 | 1.245 | ,00 |
| 03/1/2008 | 15,0000 | -0,66% | 15,1000 | 15,2000 | 14,7000 | 2.517 | ,00 |
| 02/1/2008 | 15,1000 | -0,66% | 15,0000 | 15,3000 | 15,0000 | 1.544 | ,00 |
| 31/12/2007 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,1000 | 407 | 6.175,98 |
| 28/12/2007 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 27/12/2007 | 15,2000 | 0,00% | 15,2000 | 15,9000 | 15,2000 | 277 | 4.211,99 |
| 24/12/2007 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 21/12/2007 | 15,2000 | -1,94% | 15,2000 | 15,2000 | 15,2000 | 100 | 1.520,00 |
| 20/12/2007 | 15,5000 | 1,97% | 15,5000 | 15,5000 | 15,5000 | 100 | 1.550,00 |
| 19/12/2007 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 70 | 1.064,00 |
| 18/12/2007 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,1000 | 361 | 5.479,63 |
| 17/12/2007 | 15,2000 | -1,30% | 15,1000 | 15,2000 | 15,1000 | 108 | 1.640,80 |
| 14/12/2007 | 15,4000 | 1,32% | 15,1000 | 15,7000 | 15,1000 | 129 | 1.982,50 |
| 13/12/2007 | 15,2000 | -1,30% | 15,2000 | 15,3000 | 15,0000 | 1.156 | 17.520,00 |
| 12/12/2007 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 300 | 4.620,00 |
| 11/12/2007 | 15,4000 | 0,00% | 15,2000 | 15,6000 | 15,2000 | 1.142 | 17.592,88 |
| 10/12/2007 | 15,4000 | -1,91% | 15,3000 | 15,5000 | 15,3000 | 165 | 2.535,44 |
| 07/12/2007 | 15,7000 | 2,61% | 15,6000 | 15,7000 | 15,6000 | 315 | 4.935,86 |
| 06/12/2007 | 15,3000 | -1,92% | 15,3000 | 15,6000 | 15,1000 | 935 | 14.282,06 |
| 05/12/2007 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 04/12/2007 | 15,6000 | -0,64% | 15,3000 | 15,7000 | 15,3000 | 351 | 5.481,65 |
| 03/12/2007 | 15,7000 | 0,64% | 15,6000 | 15,9000 | 15,6000 | 421 | 6.627,55 |
| 30/11/2007 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 29/11/2007 | 15,6000 | 0,65% | 15,6000 | 15,6000 | 15,6000 | 7,80 | |
| 28/11/2007 | 15,5000 | 0,00% | 15,2000 | 15,5000 | 15,2000 | 230 | 3.556,00 |
| 27/11/2007 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 300 | 4.650,00 |
| 26/11/2007 | 15,5000 | -2,52% | 15,5000 | 15,5000 | 15,5000 | 92 | 1.426,00 |
| 23/11/2007 | 15,9000 | 2,58% | 15,6000 | 16,0000 | 15,6000 | 555 | ,00 |
| 22/11/2007 | 15,5000 | -1,90% | 15,2000 | 15,9000 | 15,2000 | 832 | 21.775,66 |
| 21/11/2007 | 15,8000 | -1,25% | 16,0000 | 16,0000 | 15,7000 | 445 | 7.046,50 |
| 20/11/2007 | 16,0000 | -4,19% | 16,0000 | 16,0000 | 16,0000 | 310 | 4.960,00 |
| 19/11/2007 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 16/11/2007 | 16,7000 | 0,60% | 16,3000 | 16,7000 | 16,3000 | 18.415 | 307.382,35 |
| 15/11/2007 | 16,6000 | 7,10% | 15,4000 | 16,7000 | 15,3000 | 14.349 | 238.507,73 |
| 14/11/2007 | 15,5000 | 0,00% | 15,2000 | 16,2000 | 15,2000 | 540 | 8.361,71 |
| 13/11/2007 | 15,5000 | -7,19% | 15,5000 | 15,7000 | 15,5000 | 1.626 | 25.262,48 |
| 12/11/2007 | 16,7000 | 4,38% | 15,4000 | 16,7000 | 15,4000 | 13.373 | 223.244,71 |
| 09/11/2007 | 16,0000 | -4,19% | 16,0000 | 16,0000 | 16,0000 | 73 | 1.169,60 |
| 08/11/2007 | 16,7000 | 0,00% | 16,4000 | 16,7000 | 16,4000 | 37.247 | 621.884,69 |
| 07/11/2007 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 101.277 | 1.691.327,57 |
| 06/11/2007 | 16,7000 | 3,09% | 16,7000 | 16,8000 | 16,7000 | 14.655 | 244.736,48 |
| 05/11/2007 | 16,2000 | 3,85% | 15,6000 | 16,7000 | 15,5000 | 9.877 | 160.213,84 |
| 02/11/2007 | 15,6000 | 2,63% | 15,0000 | 16,4000 | 15,0000 | 7.811 | 122.050,20 |
| 01/11/2007 | 15,2000 | 1,33% | 15,2000 | 15,2000 | 14,5000 | 1.080 | 16.364,40 |
| 31/10/2007 | 15,0000 | 0,00% | 14,9000 | 15,0000 | 14,8000 | 1.370 | 20.514,40 |
| 30/10/2007 | 15,0000 | 2,04% | 14,6000 | 15,4000 | 14,3000 | 4.404 | 65.904,55 |
| 29/10/2007 | 14,7000 | 0,00% | 14,4000 | 14,7000 | 14,4000 | 333 | 4.816,10 |
| 26/10/2007 | 14,7000 | 0,68% | 14,6000 | 14,7000 | 14,5000 | 300 | 4.375,00 |
| 25/10/2007 | 14,6000 | 0,69% | 14,5000 | 14,6000 | 14,5000 | 60 | 875,00 |
| 24/10/2007 | 14,5000 | -0,68% | 14,6000 | 14,6000 | 14,5000 | 105 | 1.527,45 |
| 23/10/2007 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 50 | 730,00 |
| 22/10/2007 | 14,6000 | -1,35% | 14,5000 | 15,0000 | 14,5000 | 605 | 8.824,00 |
| 19/10/2007 | 14,8000 | 1,37% | 14,8000 | 14,8000 | 14,8000 | 1.140 | 16.872,00 |
| 18/10/2007 | 14,6000 | -2,67% | 14,9000 | 14,9000 | 14,6000 | 488 | 7.191,80 |
| 17/10/2007 | 15,0000 | 0,00% | 14,7000 | 15,0000 | 14,4000 | 863 | 12.821,40 |
| 16/10/2007 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 14,8000 | 1.314 | 19.707,20 |
| 15/10/2007 | 15,0000 | 0,00% | 15,3000 | 15,3000 | 15,0000 | 161 | 2.433,00 |
| 12/10/2007 | 15,0000 | -1,32% | 15,4000 | 15,5000 | 15,0000 | 696 | 10.695,00 |
| 11/10/2007 | 15,2000 | 4,11% | 14,6000 | 15,2000 | 14,6000 | 912 | 13.826,07 |
| 10/10/2007 | 14,6000 | -0,68% | 14,7000 | 14,7000 | 14,6000 | 465 | 6.827,95 |
| 09/10/2007 | 14,7000 | 0,68% | 14,8000 | 15,2000 | 14,6000 | 507 | 7.617,47 |
| 08/10/2007 | 14,6000 | -3,95% | 14,9000 | 14,9000 | 13,9000 | 1.752 | 25.097,48 |
| 05/10/2007 | 15,2000 | -1,94% | 15,9000 | 15,9000 | 15,0000 | 12 | 176,90 |
| 04/10/2007 | 15,5000 | 4,73% | 15,2000 | 15,6000 | 15,2000 | 1.343 | 20.656,95 |
| 03/10/2007 | 14,8000 | -3,27% | 14,7000 | 15,0000 | 14,7000 | 172 | 2.560,09 |
| 02/10/2007 | 15,3000 | 2,00% | 15,3000 | 15,3000 | 15,3000 | 250 | 3.825,00 |
| 01/10/2007 | 15,0000 | -2,60% | 15,0000 | 15,5000 | 15,0000 | 509 | 7.683,50 |
| 28/9/2007 | 15,4000 | 4,05% | 15,2000 | 16,0000 | 14,9000 | 406 | 6.361,78 |
| 27/9/2007 | 14,8000 | 0,00% | 15,0000 | 15,0000 | 14,4000 | 758 | 11.241,04 |
| 26/9/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,4000 | 415 | 6.109,00 |
| 25/9/2007 | 14,8000 | 3,50% | 14,5000 | 15,0000 | 14,5000 | 1.449 | 21.453,74 |
| 24/9/2007 | 14,3000 | 5,15% | 14,0000 | 14,4000 | 14,0000 | 1.614 | 22.927,82 |
| 21/9/2007 | 13,6000 | -7,48% | 13,5000 | 14,6000 | 13,5000 | 3.805 | 52.119,24 |
| 20/9/2007 | 14,7000 | -2,00% | 15,0000 | 15,0000 | 14,7000 | 217 | 3.202,11 |
| 19/9/2007 | 15,0000 | -0,66% | 15,0000 | 15,3000 | 14,8000 | 221 | 3.313,45 |
| 18/9/2007 | 15,1000 | -2,58% | 14,5000 | 15,1000 | 14,5000 | 815 | 12.089,50 |
| 17/9/2007 | 15,5000 | 3,33% | 14,6000 | 15,5000 | 14,6000 | 65 | 949,72 |
| 14/9/2007 | 15,0000 | 2,04% | 15,0000 | 15,0000 | 15,0000 | 147 | 2.205,00 |
| 13/9/2007 | 14,7000 | -2,65% | 14,8000 | 15,0000 | 14,7000 | 84 | 1.251,26 |
| 12/9/2007 | 15,1000 | -3,21% | 15,6000 | 16,5000 | 15,0000 | 1.217 | 18.866,98 |
| 11/9/2007 | 15,6000 | -6,59% | 16,7000 | 16,7000 | 15,6000 | 1.611 | 26.760,95 |
| 10/9/2007 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 21.618 | 361.023,94 |
| 07/9/2007 | 16,7000 | 0,00% | 16,7000 | 16,8000 | 16,7000 | 8.783 | 146.762,76 |
| 06/9/2007 | 16,7000 | 0,00% | 16,7000 | 16,8000 | 16,7000 | 15.782 | 263.593,05 |
| 05/9/2007 | 16,7000 | 0,00% | 16,7000 | 16,8000 | 16,7000 | 8.001 | 133.613,02 |
| 04/9/2007 | 16,7000 | 0,00% | 16,7000 | 16,8000 | 16,7000 | 2.310 | 34.876,74 |
| 03/9/2007 | 16,7000 | 0,00% | 16,7000 | 16,8000 | 16,7000 | 3.387 | 56.580,73 |
| 31/8/2007 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 3.412 | 56.973,72 |
| 30/8/2007 | 16,7000 | 0,00% | 16,7000 | 16,8000 | 16,7000 | 3.124 | 52.221,40 |
| 29/8/2007 | 16,7000 | 0,00% | 16,7000 | 16,8000 | 16,7000 | 6.759 | 112.879,02 |
| 28/8/2007 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 6.392 | 106.739,72 |
| 27/8/2007 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 1.461 | 24.395,36 |
| 24/8/2007 | 16,7000 | 0,00% | 17,0000 | 17,0000 | 16,7000 | 2.728 | 45.679,62 |
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.% |
|---|