| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 4.660.297 |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | -0,0400 | 2.374 |
| ΡΕΒΟΙΛ | 1,7050 | -3,67 % | -0,0650 | 33.651 |
| ΔΡΟΜΕ | 0,3960 | -3,18 % | -0,0130 | 19.284 |
| ΦΛΕΞΟ | 8,1000 | -2,99 % | -0,2500 | 329 |
| ΛΕΒΚ | 0,3400 | -2,86 % | -0,0100 | 5.000 |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | -0,4000 | 310.922 |
| ΜΟΥΖΚ | 0,6900 | -2,82 % | -0,0200 | 1.317 |
| ΚΟΡΔΕ | 0,4840 | -2,81 % | -0,0140 | 6.981 |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | -0,0250 | 3.357 |
Συνεχης ενημερωση
ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)
1,1000 €
0,0100 (0,92%)
- Άνοιγμα 1,1000
- Υψηλό 1,1200
- Χαμηλό 1,1000
- Όγκος 594
- Τζίρος 654 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/9/2008 | 1,1600 | -6,45% | 1,1700 | 1,1800 | 1,1600 | 247 | ,00 |
| 25/9/2008 | 1,2400 | 2,48% | 1,1100 | 1,2500 | 1,1100 | 783 | ,00 |
| 24/9/2008 | 1,2100 | 2,54% | 1,1600 | 1,2100 | 1,1100 | 566 | ,00 |
| 23/9/2008 | 1,1800 | -0,84% | 1,1300 | 1,1900 | 1,1000 | 5.448 | ,00 |
| 22/9/2008 | 1,1900 | 3,48% | 1,1500 | 1,2200 | 1,1200 | 220 | ,00 |
| 19/9/2008 | 1,1500 | 2,68% | 1,2200 | 1,2300 | 1,1500 | 40 | ,00 |
| 18/9/2008 | 1,1200 | -5,88% | 1,1700 | 1,1700 | 1,1000 | 539 | ,00 |
| 17/9/2008 | 1,1900 | -0,83% | 1,1700 | 1,1900 | 1,1700 | 600 | ,00 |
| 16/9/2008 | 1,2000 | -3,23% | 1,1800 | 1,2400 | 1,1200 | 9.680 | ,00 |
| 15/9/2008 | 1,2400 | -6,77% | 1,2700 | 1,2700 | 1,2400 | 549 | ,00 |
| 12/9/2008 | 1,3300 | 0,76% | 1,3100 | 1,3800 | 1,2400 | 4.540 | ,00 |
| 11/9/2008 | 1,3200 | -5,71% | 1,3200 | 1,3200 | 1,3100 | 70 | ,00 |
| 10/9/2008 | 1,4000 | -0,71% | 1,3400 | 1,4500 | 1,3100 | 535 | ,00 |
| 09/9/2008 | 1,4100 | 0,71% | 1,4100 | 1,4700 | 1,3400 | 624 | ,00 |
| 08/9/2008 | 1,4000 | -4,11% | 1,3700 | 1,4000 | 1,3700 | 800 | ,00 |
| 05/9/2008 | 1,4600 | 0,00% | 1,3700 | 1,4600 | 1,3700 | 45 | ,00 |
| 04/9/2008 | 1,4600 | 0,00% | 1,6000 | 1,6000 | 1,4600 | 204 | ,00 |
| 03/9/2008 | 1,4600 | 2,82% | 1,3300 | 1,4700 | 1,3300 | 1.513 | ,00 |
| 02/9/2008 | 1,4200 | -4,05% | 1,4800 | 1,6100 | 1,3400 | 1.846 | ,00 |
| 01/9/2008 | 1,4800 | -0,67% | 1,3500 | 1,4800 | 1,3500 | 200 | ,00 |
| 29/8/2008 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,4700 | 57 | ,00 |
| 28/8/2008 | 1,4700 | 7,30% | 1,3700 | 1,4900 | 1,3700 | 676 | ,00 |
| 27/8/2008 | 1,3700 | 7,87% | 1,2800 | 1,3700 | 1,2800 | 314 | ,00 |
| 26/8/2008 | 1,2700 | -9,29% | 1,2700 | 1,2700 | 1,2700 | 20 | ,00 |
| 25/8/2008 | 1,4000 | 2,19% | 1,3700 | 1,4700 | 1,3700 | 458 | ,00 |
| 22/8/2008 | 1,3700 | 1,48% | 1,2800 | 1,3700 | 1,2800 | 110 | ,00 |
| 21/8/2008 | 1,3500 | 5,47% | 1,2800 | 1,3600 | 1,2800 | 118 | ,00 |
| 20/8/2008 | 1,2800 | -1,54% | 1,3500 | 1,3500 | 1,2800 | 50 | ,00 |
| 19/8/2008 | 1,3000 | 0,78% | 1,2600 | 1,3000 | 1,2600 | 1.200 | ,00 |
| 18/8/2008 | 1,2900 | -3,01% | 1,3000 | 1,3000 | 1,2800 | 75 | ,00 |
| 14/8/2008 | 1,3300 | 0,76% | 1,2600 | 1,3300 | 1,2600 | 160 | ,00 |
| 13/8/2008 | 1,3200 | -1,49% | 1,2600 | 1,3200 | 1,2600 | 230 | ,00 |
| 12/8/2008 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 20 | ,00 |
| 11/8/2008 | 1,3400 | 4,69% | 1,2700 | 1,3500 | 1,2600 | 207 | ,00 |
| 08/8/2008 | 1,2800 | -5,19% | 1,3100 | 1,3300 | 1,2800 | 543 | ,00 |
| 07/8/2008 | 1,3500 | 1,50% | 1,3200 | 1,3500 | 1,3200 | 780 | ,00 |
| 06/8/2008 | 1,3300 | 0,00% | 1,3900 | 1,3900 | 1,3000 | 2.340 | ,00 |
| 05/8/2008 | 1,3300 | -7,64% | 1,3100 | 1,4300 | 1,3000 | 5.280 | ,00 |
| 04/8/2008 | 1,4400 | 5,11% | 1,3500 | 1,4400 | 1,3500 | 31 | ,00 |
| 01/8/2008 | 1,3700 | 3,79% | 1,3200 | 1,3700 | 1,3200 | 202 | ,00 |
| 31/7/2008 | 1,3200 | -2,94% | 1,3000 | 1,3600 | 1,3000 | 150 | ,00 |
| 30/7/2008 | 1,3600 | 3,03% | 1,3400 | 1,3600 | 1,3200 | 645 | ,00 |
| 29/7/2008 | 1,3200 | -5,04% | 1,3900 | 1,3900 | 1,3200 | 120 | ,00 |
| 28/7/2008 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 30 | ,00 |
| 25/7/2008 | 1,3900 | -4,79% | 1,3900 | 1,3900 | 1,3900 | 10 | ,00 |
| 24/7/2008 | 1,4600 | -2,01% | 1,4000 | 1,4600 | 1,4000 | 23 | ,00 |
| 23/7/2008 | 1,4900 | 1,36% | 1,4600 | 1,4900 | 1,3900 | 640 | ,00 |
| 22/7/2008 | 1,4700 | 3,52% | 1,2800 | 1,4700 | 1,2800 | 120 | ,00 |
| 21/7/2008 | 1,4200 | 0,71% | 1,2900 | 1,4200 | 1,2900 | 332 | ,00 |
| 18/7/2008 | 1,4100 | -2,08% | 1,3300 | 1,4100 | 1,3300 | 2.720 | ,00 |
| 17/7/2008 | 1,4400 | 8,27% | 1,4400 | 1,4400 | 1,4400 | 50 | ,00 |
| 16/7/2008 | 1,3300 | -4,32% | 1,3300 | 1,3300 | 1,3300 | 30 | ,00 |
| 15/7/2008 | 1,3900 | -6,71% | 1,3700 | 1,3900 | 1,3700 | 70 | ,00 |
| 14/7/2008 | 1,4900 | 4,93% | 1,4200 | 1,4900 | 1,4200 | 50 | ,00 |
| 11/7/2008 | 1,4200 | -7,19% | 1,3900 | 1,4200 | 1,3800 | 1.456 | ,00 |
| 10/7/2008 | 1,5300 | 7,75% | 1,2800 | 1,5300 | 1,2800 | 130 | ,00 |
| 09/7/2008 | 1,4200 | 2,90% | 1,3700 | 1,4300 | 1,3600 | 1.225 | ,00 |
| 08/7/2008 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 100 | ,00 |
| 07/7/2008 | 1,3800 | -1,43% | 1,3400 | 1,3800 | 1,3400 | 110 | ,00 |
| 04/7/2008 | 1,4000 | 6,06% | 1,3200 | 1,4000 | 1,3200 | 10.181 | ,00 |
| 03/7/2008 | 1,3200 | -4,35% | 1,3200 | 1,3300 | 1,2600 | 5.413 | ,00 |
| 02/7/2008 | 1,3800 | -2,13% | 1,3700 | 1,4000 | 1,2800 | 2.525 | ,00 |
| 01/7/2008 | 1,4100 | -5,37% | 1,4100 | 1,4800 | 1,3700 | 1.270 | ,00 |
| 30/6/2008 | 1,4900 | -0,67% | 1,4700 | 1,5000 | 1,4300 | 2.354 | ,00 |
| 27/6/2008 | 1,5000 | -1,32% | 1,4800 | 1,5000 | 1,4800 | 573 | ,00 |
| 26/6/2008 | 1,5200 | -3,18% | 1,5200 | 1,5400 | 1,5200 | 710 | ,00 |
| 25/6/2008 | 1,5700 | -4,85% | 1,5500 | 1,6800 | 1,5500 | 100 | ,00 |
| 24/6/2008 | 1,6500 | 5,10% | 1,5500 | 1,6500 | 1,5500 | 981 | ,00 |
| 23/6/2008 | 1,5700 | -4,27% | 1,5700 | 1,6000 | 1,5700 | 1.170 | ,00 |
| 20/6/2008 | 1,6400 | -1,20% | 1,6600 | 1,6600 | 1,5800 | 2.765 | ,00 |
| 19/6/2008 | 1,6600 | -1,78% | 1,6200 | 1,6600 | 1,6200 | 126 | ,00 |
| 18/6/2008 | 1,6900 | 5,62% | 1,7300 | 1,7300 | 1,5500 | 870 | ,00 |
| 17/6/2008 | 1,6000 | -3,03% | 1,6200 | 1,6400 | 1,5800 | 4.512 | ,00 |
| 13/6/2008 | 1,6500 | -4,07% | 1,6900 | 1,6900 | 1,6300 | 2.071 | ,00 |
| 12/6/2008 | 1,7200 | 0,58% | 1,6700 | 1,7200 | 1,6700 | 1.508 | ,00 |
| 11/6/2008 | 1,7100 | -2,29% | 1,7400 | 1,7500 | 1,7100 | 2.020 | ,00 |
| 10/6/2008 | 1,7500 | -1,13% | 1,6800 | 1,7800 | 1,6800 | 1.301 | ,00 |
| 09/6/2008 | 1,7700 | -3,80% | 1,7600 | 1,8000 | 1,7200 | 2.496 | ,00 |
| 06/6/2008 | 1,8400 | 1,66% | 1,8700 | 1,8700 | 1,8000 | 350 | ,00 |
| 05/6/2008 | 1,8100 | -3,72% | 1,8100 | 1,8100 | 1,8100 | 540 | ,00 |
| 04/6/2008 | 1,8800 | 2,73% | 1,8000 | 1,8800 | 1,8000 | 420 | ,00 |
| 03/6/2008 | 1,8300 | -3,17% | 1,7900 | 1,8500 | 1,7900 | 1.342 | ,00 |
| 02/6/2008 | 1,8900 | 2,16% | 1,9000 | 1,9000 | 1,7500 | 2.448 | ,00 |
| 30/5/2008 | 1,8500 | -1,60% | 1,8100 | 1,8800 | 1,7900 | 1.560 | ,00 |
| 29/5/2008 | 1,8800 | 1,62% | 1,8400 | 1,8900 | 1,8000 | 4.572 | ,00 |
| 28/5/2008 | 1,8500 | -4,64% | 1,8500 | 1,9100 | 1,8500 | 345 | ,00 |
| 27/5/2008 | 1,9400 | 0,52% | 1,8400 | 1,9800 | 1,8400 | 227 | ,00 |
| 26/5/2008 | 1,9300 | 2,66% | 1,8300 | 2,0300 | 1,8300 | 140 | ,00 |
| 23/5/2008 | 1,8800 | 0,53% | 1,8300 | 1,8900 | 1,8100 | 2.233 | ,00 |
| 22/5/2008 | 1,8700 | 3,31% | 1,8700 | 1,8700 | 1,8700 | 130 | ,00 |
| 21/5/2008 | 1,8100 | -4,74% | 1,9000 | 1,9000 | 1,8100 | 455 | ,00 |
| 20/5/2008 | 1,9000 | 1,60% | 1,8200 | 1,9100 | 1,8200 | 478 | ,00 |
| 19/5/2008 | 1,8700 | -1,06% | 1,8200 | 1,8700 | 1,8200 | 1.391 | ,00 |
| 16/5/2008 | 1,8900 | 1,07% | 1,8500 | 1,8900 | 1,8400 | 2.144 | ,00 |
| 15/5/2008 | 1,8700 | 1,08% | 1,8500 | 1,8800 | 1,8200 | 1.147 | ,00 |
| 14/5/2008 | 1,8500 | 0,54% | 1,8500 | 1,8500 | 1,8400 | 3.030 | ,00 |
| 13/5/2008 | 1,8400 | -2,65% | 1,8500 | 1,8500 | 1,8400 | 350 | ,00 |
| 12/5/2008 | 1,8900 | 1,07% | 1,8400 | 1,8900 | 1,8400 | 920 | ,00 |
| 09/5/2008 | 1,8700 | 1,63% | 1,8400 | 1,8800 | 1,8200 | 1.005 | ,00 |
| 08/5/2008 | 1,8400 | -2,13% | 1,8200 | 1,8800 | 1,8200 | 1.960 | ,00 |
| 07/5/2008 | 1,8800 | 0,00% | 1,8500 | 1,8800 | 1,8200 | 1.780 | ,00 |
| 06/5/2008 | 1,8800 | -0,53% | 1,7800 | 1,9000 | 1,7800 | 3.121 | ,00 |
| 05/5/2008 | 1,8900 | 2,72% | 1,8100 | 1,8900 | 1,8100 | 1.607 | ,00 |
| 02/5/2008 | 1,8400 | -2,13% | 1,8800 | 1,8800 | 1,8400 | 3.130 | ,00 |
| 30/4/2008 | 1,8800 | -1,05% | 1,8100 | 1,8900 | 1,8100 | 370 | ,00 |
| 29/4/2008 | 1,9000 | 2,15% | 1,8200 | 1,9100 | 1,8100 | 409.056 | ,00 |
| 24/4/2008 | 1,8600 | -4,12% | 1,9500 | 1,9500 | 1,8600 | 696 | ,00 |
| 23/4/2008 | 1,9400 | -1,52% | 1,8300 | 1,9400 | 1,8300 | 651 | ,00 |
| 22/4/2008 | 1,9700 | 4,23% | 1,8900 | 2,0600 | 1,8400 | 207 | ,00 |
| 21/4/2008 | 1,8900 | -4,55% | 1,8700 | 1,8900 | 1,8700 | 77 | ,00 |
| 18/4/2008 | 1,9800 | 2,06% | 1,8700 | 1,9800 | 1,8700 | 1.420 | ,00 |
| 17/4/2008 | 1,9400 | 5,43% | 1,8300 | 1,9400 | 1,8300 | 1.800 | ,00 |
| 16/4/2008 | 1,8400 | -4,17% | 1,7600 | 1,9400 | 1,7600 | 804 | ,00 |
| 15/4/2008 | 1,9200 | 2,13% | 1,8100 | 1,9200 | 1,8100 | 1.410 | ,00 |
| 14/4/2008 | 1,8800 | -3,09% | 1,7900 | 1,8800 | 1,7900 | 4.999 | ,00 |
| 11/4/2008 | 1,9400 | -3,00% | 1,9200 | 1,9900 | 1,8700 | 4.274 | ,00 |
| 10/4/2008 | 2,0000 | 0,00% | 2,0000 | 2,0400 | 1,8600 | 1.487 | ,00 |
| 09/4/2008 | 2,0000 | 0,00% | 1,8200 | 2,0200 | 1,8200 | 400 | ,00 |
| 08/4/2008 | 2,0000 | -0,50% | 1,9700 | 2,0100 | 1,9100 | 1.060 | ,00 |
| 07/4/2008 | 2,0100 | 0,00% | 1,9600 | 2,0100 | 1,9600 | 687 | ,00 |
| 04/4/2008 | 2,0100 | 0,00% | 2,0300 | 2,0300 | 1,9600 | 1.954 | ,00 |
| 03/4/2008 | 2,0100 | 2,55% | 1,8800 | 2,0200 | 1,8800 | 115 | ,00 |
| 02/4/2008 | 1,9600 | 2,08% | 1,9100 | 2,0100 | 1,9100 | 5.150 | ,00 |
| 01/4/2008 | 1,9200 | -3,03% | 1,8800 | 1,9600 | 1,8700 | 1.551 | ,00 |
| 31/3/2008 | 1,9800 | -0,50% | 1,9000 | 1,9900 | 1,9000 | 834 | ,00 |
| 28/3/2008 | 1,9900 | 0,00% | 1,8400 | 2,0000 | 1,8400 | 284 | ,00 |
| 27/3/2008 | 1,9900 | 3,11% | 1,9300 | 2,0000 | 1,8100 | 3.303 | ,00 |
| 26/3/2008 | 1,9300 | -1,53% | 1,9300 | 1,9300 | 1,9300 | 40 | ,00 |
| 20/3/2008 | 1,9600 | 1,03% | 1,8200 | 1,9600 | 1,8200 | 1.888 | ,00 |
| 19/3/2008 | 1,9400 | 2,11% | 2,0000 | 2,0000 | 1,9400 | 840 | ,00 |
| 18/3/2008 | 1,9000 | 1,60% | 1,8100 | 2,0100 | 1,8100 | 401.163 | ,00 |
| 17/3/2008 | 1,8700 | 1,08% | 1,8000 | 1,8700 | 1,7600 | 270 | ,00 |
| 14/3/2008 | 1,8500 | 2,78% | 1,8000 | 1,9400 | 1,8000 | 1.904 | ,00 |
| 13/3/2008 | 1,8000 | -4,26% | 1,8300 | 1,8300 | 1,8000 | 777 | ,00 |
| 12/3/2008 | 1,8800 | -6,00% | 1,8300 | 2,0000 | 1,8300 | 2.717 | ,00 |
| 11/3/2008 | 2,0000 | 6,38% | 1,8200 | 2,0000 | 1,8100 | 2.555 | ,00 |
| 07/3/2008 | 1,8800 | -5,05% | 1,8400 | 1,9800 | 1,8400 | 465 | ,00 |
| 06/3/2008 | 1,9800 | 5,88% | 1,7800 | 1,9900 | 1,7800 | 2.040 | ,00 |
| 03/3/2008 | 1,8700 | -4,59% | 1,9400 | 1,9500 | 1,8600 | 390 | ,00 |
| 29/2/2008 | 1,9600 | -0,51% | 1,8100 | 2,0200 | 1,8100 | 438 | ,00 |
| 28/2/2008 | 1,9700 | -3,90% | 1,9000 | 2,0400 | 1,9000 | 852 | ,00 |
| 27/2/2008 | 2,0500 | 1,99% | 1,9600 | 2,0500 | 1,9600 | 216 | ,00 |
| 26/2/2008 | 2,0100 | 0,00% | 1,8400 | 2,0100 | 1,8400 | 630 | ,00 |
| 25/2/2008 | 2,0100 | 1,52% | 1,8700 | 2,0100 | 1,8700 | 260 | ,00 |
| 22/2/2008 | 1,9800 | -4,35% | 1,9900 | 2,0500 | 1,8800 | 2.251 | ,00 |
| 21/2/2008 | 2,0700 | -1,43% | 2,1300 | 2,1400 | 1,9900 | 7.555 | ,00 |
| 20/2/2008 | 2,1000 | -0,94% | 1,9400 | 2,1000 | 1,9400 | 890 | ,00 |
| 19/2/2008 | 2,1200 | 9,28% | 1,9400 | 2,1200 | 1,8600 | 1.880 | ,00 |
| 18/2/2008 | 1,9400 | 2,11% | 1,7700 | 1,9400 | 1,7700 | 131 | ,00 |
| 15/2/2008 | 1,9000 | -0,52% | 1,7900 | 1,9000 | 1,7900 | 220 | ,00 |
| 14/2/2008 | 1,9100 | 3,24% | 1,8500 | 1,9300 | 1,8000 | 2.180 | ,00 |
| 13/2/2008 | 1,8500 | 2,78% | 1,7200 | 1,8500 | 1,7200 | 1.345 | ,00 |
| 12/2/2008 | 1,8000 | 6,51% | 1,6400 | 1,8000 | 1,6300 | 2.591 | ,00 |
| 11/2/2008 | 1,6900 | -4,52% | 1,6500 | 1,7000 | 1,6500 | 959 | ,00 |
| 08/2/2008 | 1,7700 | 0,00% | 1,6700 | 1,7700 | 1,6700 | 788 | ,00 |
| 07/2/2008 | 1,7700 | -4,84% | 1,7100 | 1,7800 | 1,7100 | 309 | ,00 |
| 06/2/2008 | 1,8600 | 6,29% | 1,6500 | 1,8600 | 1,6500 | 230 | ,00 |
| 05/2/2008 | 1,7500 | 0,00% | 1,6500 | 1,7500 | 1,6500 | 250 | ,00 |
| 04/2/2008 | 1,7500 | -3,85% | 1,7500 | 1,7500 | 1,7500 | 70 | ,00 |
| 01/2/2008 | 1,8200 | 1,11% | 1,7700 | 1,9100 | 1,7700 | 460 | ,00 |
| 31/1/2008 | 1,8000 | -4,76% | 1,7500 | 1,8000 | 1,7500 | 60 | ,00 |
| 30/1/2008 | 1,8900 | -2,58% | 1,8000 | 1,8900 | 1,7800 | 170 | ,00 |
| 29/1/2008 | 1,9400 | 6,59% | 1,7800 | 1,9500 | 1,7800 | 490 | ,00 |
| 28/1/2008 | 1,8200 | -7,14% | 1,8000 | 1,8200 | 1,7800 | 1.968 | ,00 |
| 25/1/2008 | 1,9600 | 5,95% | 1,7700 | 1,9600 | 1,7700 | 670 | ,00 |
| 24/1/2008 | 1,8500 | 4,52% | 1,6600 | 1,8600 | 1,6600 | 1.030 | ,00 |
| 23/1/2008 | 1,7700 | -5,35% | 1,8700 | 1,8700 | 1,7000 | 1.242 | ,00 |
| 22/1/2008 | 1,8700 | 9,36% | 1,5800 | 1,8700 | 1,5800 | 4.008 | ,00 |
| 21/1/2008 | 1,7100 | -9,04% | 1,8000 | 1,8500 | 1,7000 | 8.007 | ,00 |
| 18/1/2008 | 1,8800 | -0,53% | 1,8000 | 1,8800 | 1,8000 | 67 | ,00 |
| 17/1/2008 | 1,8900 | 1,07% | 1,7800 | 1,8900 | 1,7800 | 1.435 | ,00 |
| 16/1/2008 | 1,8700 | -1,58% | 1,8400 | 1,8900 | 1,7900 | 1.209 | ,00 |
| 15/1/2008 | 1,9000 | 1,06% | 1,8600 | 1,9000 | 1,8400 | 2.930 | ,00 |
| 14/1/2008 | 1,8800 | -0,53% | 1,8300 | 1,8800 | 1,8300 | 650 | ,00 |
| 11/1/2008 | 1,8900 | -1,56% | 1,8500 | 1,9200 | 1,8400 | 5.627 | ,00 |
| 10/1/2008 | 1,9200 | 0,00% | 1,8000 | 1,9200 | 1,8000 | 2.024 | ,00 |
| 09/1/2008 | 1,9200 | -1,54% | 1,8000 | 1,9500 | 1,8000 | 2.620 | ,00 |
| 08/1/2008 | 1,9500 | 1,56% | 1,7800 | 1,9500 | 1,7800 | 285 | ,00 |
| 07/1/2008 | 1,9200 | -1,54% | 1,8600 | 1,9200 | 1,8600 | 699 | ,00 |
| 04/1/2008 | 1,9500 | -2,50% | 1,9600 | 1,9700 | 1,8500 | 1.780 | ,00 |
| 03/1/2008 | 2,0000 | -3,38% | 1,9600 | 2,0000 | 1,9600 | 630 | ,00 |
| 02/1/2008 | 2,0700 | 4,02% | 1,9500 | 2,0700 | 1,9500 | 1.100 | ,00 |
| 31/12/2007 | 1,9900 | 7,57% | 1,7900 | 1,9900 | 1,7900 | 462 | 884,96 |
| 28/12/2007 | 1,8500 | 1,09% | 1,7500 | 1,9100 | 1,7500 | 460 | 849,70 |
| 27/12/2007 | 1,8300 | -3,68% | 1,7400 | 1,9200 | 1,7400 | 190 | 349,20 |
| 24/12/2007 | 1,9000 | 5,56% | 1,7600 | 1,9000 | 1,7600 | 575 | 1.038,90 |
| 21/12/2007 | 1,8000 | 0,00% | 1,7500 | 1,9600 | 1,7500 | 281 | 506,74 |
| 20/12/2007 | 1,8000 | 0,56% | 1,7700 | 1,8000 | 1,7700 | 120 | 213,00 |
| 19/12/2007 | 1,7900 | -2,19% | 1,7800 | 1,7900 | 1,7800 | 170 | 303,80 |
| 18/12/2007 | 1,8300 | 3,98% | 1,7700 | 1,8300 | 1,7600 | 4.653 | 8.233,97 |
| 17/12/2007 | 1,7600 | -3,83% | 1,7600 | 1,7600 | 1,7600 | 430 | 756,80 |
| 14/12/2007 | 1,8300 | -1,61% | 1,8100 | 1,8300 | 1,8100 | 980 | 1.792,70 |
| 13/12/2007 | 1,8600 | 3,33% | 1,7900 | 1,8600 | 1,7900 | 3.493 | 6.461,17 |
| 12/12/2007 | 1,8000 | -2,70% | 1,8000 | 1,8000 | 1,7900 | 337 | 605,70 |
| 11/12/2007 | 1,8500 | 1,09% | 1,7800 | 1,8500 | 1,7800 | 3.332 | 6.002,35 |
| 10/12/2007 | 1,8300 | 3,39% | 1,7500 | 1,8300 | 1,7500 | 1.360 | 2.460,37 |
| 07/12/2007 | 1,7700 | -2,75% | 1,7800 | 1,7900 | 1,7700 | 1.911 | 3.398,37 |
| 06/12/2007 | 1,8200 | 0,00% | 1,7800 | 1,8200 | 1,7800 | 3.211 | 5.733,92 |
| 05/12/2007 | 1,8200 | 1,11% | 1,8000 | 1,8300 | 1,7700 | 2.417 | 4.342,45 |
| 04/12/2007 | 1,8000 | -3,74% | 1,8000 | 1,8600 | 1,7900 | 1.199 | 2.212,60 |
| 03/12/2007 | 1,8700 | -0,53% | 1,8200 | 1,8700 | 1,7900 | 288 | 529,82 |
| 30/11/2007 | 1,8800 | -1,57% | 1,7600 | 1,8800 | 1,7600 | 388 | 718,29 |
| 29/11/2007 | 1,9100 | 1,06% | 1,8000 | 1,9100 | 1,8000 | 933 | 1.715,27 |
| 28/11/2007 | 1,8900 | 1,07% | 1,8100 | 1,8900 | 1,8100 | 435 | 802,55 |
| 27/11/2007 | 1,8700 | 1,08% | 1,8500 | 1,9000 | 1,7600 | 1.809 | 3.314,08 |
| 26/11/2007 | 1,8500 | -1,07% | 1,8000 | 1,8500 | 1,7800 | 1.950 | 348.224,00 |
| 23/11/2007 | 1,8700 | 3,31% | 1,7600 | 1,8700 | 1,7400 | 420 | 748,00 |
| 22/11/2007 | 1,8100 | 2,26% | 1,6900 | 1,8700 | 1,6900 | 3.303 | 5.686,22 |
| 21/11/2007 | 1,7700 | 0,57% | 1,7000 | 1,7900 | 1,6700 | 2.035 | 3.441,00 |
| 20/11/2007 | 1,7600 | 0,00% | 1,7100 | 1,8000 | 1,7100 | 750 | 130.814,00 |
| 19/11/2007 | 1,7600 | 0,57% | 1,7100 | 1,7600 | 1,7000 | 915 | 1.570,30 |
| 16/11/2007 | 1,7500 | 2,34% | 1,6800 | 1,7500 | 1,6800 | 2.641 | 4.610,39 |
| 15/11/2007 | 1,7100 | -1,72% | 1,7200 | 1,7200 | 1,7100 | 1.041 | 1.782,00 |
| 14/11/2007 | 1,7400 | 1,16% | 1,7200 | 1,7400 | 1,7200 | 240 | 416,19 |
| 13/11/2007 | 1,7200 | -7,03% | 1,8000 | 1,8100 | 1,7100 | 5.093 | 898.700,00 |
| 12/11/2007 | 1,8500 | -1,07% | 1,7800 | 1,8900 | 1,7700 | 3.870 | 7.001,10 |
| 09/11/2007 | 1,8700 | -0,53% | 1,8400 | 1,8800 | 1,8300 | 1.694 | 3.121,00 |
| 08/11/2007 | 1,8800 | -1,05% | 1,7700 | 1,9000 | 1,7700 | 900 | 1.688,20 |
| 07/11/2007 | 1,9000 | -1,04% | 1,8700 | 1,9200 | 1,8500 | 2.437 | 4.627,00 |
| 06/11/2007 | 1,9200 | -0,52% | 1,8700 | 1,9200 | 1,8700 | 5.471 | 10.256,52 |
| 05/11/2007 | 1,9300 | -2,53% | 1,9000 | 1,9800 | 1,8900 | 964 | 1.854,16 |
| 02/11/2007 | 1,9800 | 1,02% | 1,8800 | 1,9900 | 1,8800 | 922 | 1.794,40 |
| 01/11/2007 | 1,9600 | -3,45% | 2,0000 | 2,0000 | 1,9400 | 2.040 | 4.038,00 |
| 31/10/2007 | 2,0300 | -1,46% | 2,0200 | 2,0300 | 1,9600 | 3.004 | 6.038,06 |
| 30/10/2007 | 2,0600 | 0,00% | 2,0000 | 2,0600 | 1,9800 | 1.646 | 3.322,80 |
| 29/10/2007 | 2,0600 | -0,48% | 1,9000 | 2,0600 | 1,9000 | 420 | 839,66 |
| 26/10/2007 | 2,0700 | 2,48% | 1,8500 | 2,0900 | 1,8500 | 366 | 720,00 |
| 25/10/2007 | 2,0200 | -1,94% | 2,0600 | 2,0600 | 1,9200 | 495 | 1.010,20 |
| 24/10/2007 | 2,0600 | 0,00% | 2,0000 | 2,0700 | 2,0000 | 1.394 | 2.870,43 |
| 23/10/2007 | 2,0600 | 0,98% | 1,9900 | 2,0800 | 1,9900 | 2.467 | 4.995,20 |
| 22/10/2007 | 2,0400 | -3,77% | 2,0400 | 2,1000 | 2,0300 | 2.114 | 4.332,16 |
| 19/10/2007 | 2,1200 | 0,00% | 2,0800 | 2,1200 | 2,0500 | 2.615 | 5.383,20 |
| 18/10/2007 | 2,1200 | -1,85% | 2,1300 | 2,1900 | 2,1200 | 1.675 | 2.139,38 |
| 17/10/2007 | 2,1600 | 1,89% | 2,0100 | 2,1700 | 2,0100 | 510 | 1.079,00 |
| 16/10/2007 | 2,1200 | 0,00% | 2,0000 | 2,1300 | 2,0000 | 675 | 1.413,00 |
| 15/10/2007 | 2,1200 | 0,00% | 2,0600 | 2,1300 | 2,0600 | 2.440 | 5.133,10 |
| 12/10/2007 | 2,1200 | -0,93% | 2,0000 | 2,1400 | 2,0000 | 3.100 | 6.591,40 |
| 11/10/2007 | 2,1400 | -1,38% | 2,1100 | 2,1700 | 2,1100 | 1.968 | 4.201,00 |
| 10/10/2007 | 2,1700 | 0,46% | 2,1100 | 2,1700 | 2,1100 | 1.070 | 2.296,40 |
| 09/10/2007 | 2,1600 | -1,82% | 2,1300 | 2,2100 | 2,1300 | 2.859 | 6.175,65 |
| 08/10/2007 | 2,2000 | 0,00% | 2,1300 | 2,2100 | 2,1300 | 887 | 1.918,20 |
| 05/10/2007 | 2,2000 | -1,79% | 2,2000 | 2,2400 | 2,2000 | 1.650 | 3.642,60 |
| 04/10/2007 | 2,2400 | 0,45% | 2,1300 | 2,2600 | 2,1300 | 1.555 | 3.440,00 |
| 03/10/2007 | 2,2300 | 0,00% | 2,1600 | 2,2600 | 2,1600 | 1.285 | 2.857,20 |
| 02/10/2007 | 2,2300 | 0,00% | 2,1400 | 2,2600 | 2,1400 | 4.340 | 9.441,80 |
| 01/10/2007 | 2,2300 | -0,89% | 2,0600 | 2,2600 | 2,0600 | 1.230 | 2.736,00 |
| 28/9/2007 | 2,2500 | 0,00% | 2,1100 | 2,2500 | 2,1100 | 1.550 | 3.405,00 |
| 27/9/2007 | 2,2500 | -1,32% | 2,1400 | 2,2700 | 2,1400 | 4.672 | 10.433,00 |
| 26/9/2007 | 2,2800 | 0,88% | 2,1500 | 2,2900 | 2,1400 | 938 | 2.055,00 |
| 25/9/2007 | 2,2600 | 0,89% | 2,1500 | 2,2700 | 2,1500 | 2.087 | 4.664,78 |
| 24/9/2007 | 2,2400 | 2,75% | 2,0600 | 2,2500 | 2,0600 | 3.027 | 6.673,70 |
| 21/9/2007 | 2,1800 | 0,93% | 2,0700 | 2,2000 | 2,0700 | 737 | 1.568,00 |
| 20/9/2007 | 2,1600 | -2,70% | 2,1700 | 2,1900 | 2,1600 | 1.238 | 2.678,84 |
| 19/9/2007 | 2,2200 | 0,45% | 2,0800 | 2,3000 | 2,0800 | 836 | 1.834,02 |
| 18/9/2007 | 2,2100 | 2,31% | 2,0600 | 2,2100 | 2,0600 | 1.058 | 2.241,31 |
| 17/9/2007 | 2,1600 | 3,85% | 2,0800 | 2,1900 | 2,0400 | 701 | 1.473,00 |
| 14/9/2007 | 2,0800 | 1,96% | 2,0400 | 2,1200 | 2,0300 | 3.280 | 6.711,31 |
| 13/9/2007 | 2,0400 | -6,42% | 2,1100 | 2,1900 | 2,0300 | 3.694 | 7.694,00 |
| 12/9/2007 | 2,1800 | -1,36% | 2,1000 | 2,1900 | 2,1000 | 220 | 472,30 |
| 11/9/2007 | 2,2100 | -1,34% | 2,0700 | 2,2300 | 2,0700 | 807 | 1.758,63 |
| 10/9/2007 | 2,2400 | -1,75% | 2,1200 | 2,2400 | 2,1200 | 1.568 | 3.358,84 |
| 07/9/2007 | 2,2800 | 2,24% | 2,2000 | 2,4100 | 2,1500 | 296 | 650,50 |
| 06/9/2007 | 2,2300 | -1,76% | 2,1300 | 2,2500 | 2,1300 | 540 | 1.181,00 |
| 05/9/2007 | 2,2700 | 0,44% | 2,2100 | 2,2700 | 2,2100 | 1.258 | 2.818,36 |
| 04/9/2007 | 2,2600 | -0,88% | 2,2700 | 2,2700 | 2,1700 | 340 | 748,00 |
| 03/9/2007 | 2,2800 | -2,56% | 2,2100 | 2,2900 | 2,2100 | 1.660 | 3.704,80 |
| 31/8/2007 | 2,3400 | 3,08% | 2,0600 | 2,3500 | 2,0600 | 2.241 | 5.134,00 |
| 30/8/2007 | 2,2700 | 9,13% | 2,1000 | 2,2800 | 2,1000 | 10.480 | 22.998,00 |
| 29/8/2007 | 2,0800 | -2,35% | 2,0300 | 2,1900 | 2,0300 | 7.743 | 16.255,00 |
| 28/8/2007 | 2,1300 | 0,00% | 2,0600 | 2,1300 | 2,0600 | 580 | 1.130,30 |
| 27/8/2007 | 2,1300 | -3,18% | 1,9800 | 2,2000 | 1,9800 | 310 | 644,50 |
| 24/8/2007 | 2,2000 | -0,45% | 2,1500 | 2,2000 | 2,1500 | 2.022 | 4.440,20 |
| 23/8/2007 | 2,2100 | 1,84% | 2,1200 | 2,2100 | 2,1200 | 319 | 687,77 |
| 22/8/2007 | 2,1700 | 0,46% | 2,0200 | 2,1800 | 2,0200 | 1.779 | 3.837,20 |
| 21/8/2007 | 2,1600 | 0,93% | 1,9500 | 2,2000 | 1,9500 | 1.700 | 3.665,30 |
| 20/8/2007 | 2,1400 | 0,94% | 2,2100 | 2,2100 | 2,0600 | 838 | 1.776,20 |
| 17/8/2007 | 2,1200 | 0,00% | 1,9100 | 2,1200 | 1,9100 | 1.480 | 3.065,70 |
| 16/8/2007 | 2,1200 | -0,93% | 1,9700 | 2,1300 | 1,9400 | 6.364 | 12.572,34 |
| 14/8/2007 | 2,1400 | 1,42% | 2,0000 | 2,1800 | 2,0000 | 442 | 934,66 |
| 13/8/2007 | 2,1100 | 3,43% | 1,9600 | 2,1200 | 1,9600 | 1.800 | 3.624,81 |
| 10/8/2007 | 2,0400 | -7,27% | 2,0500 | 2,1200 | 2,0300 | 2.847 | 5.959,05 |
| 09/8/2007 | 2,2000 | 0,00% | 2,0500 | 2,2000 | 2,0500 | 687 | 1.498,63 |
| 08/8/2007 | 2,2000 | -0,90% | 2,1500 | 2,2000 | 2,1200 | 464 | 990,52 |
| 07/8/2007 | 2,2200 | -0,89% | 2,2400 | 2,2600 | 2,2000 | 1.890 | 4.209,38 |
| 06/8/2007 | 2,2400 | -2,61% | 2,2500 | 2,2500 | 2,1600 | 9.640 | 21.216,26 |
| 03/8/2007 | 2,3000 | 0,00% | 2,1700 | 2,4500 | 2,1700 | 497 | 1.126,26 |
| 02/8/2007 | 2,3000 | -2,54% | 2,2300 | 2,3400 | 2,2300 | 3.401 | 7.864,24 |
| 01/8/2007 | 2,3600 | -4,45% | 2,2400 | 2,3700 | 2,2400 | 5.360 | 12.420,00 |
| 31/7/2007 | 2,4700 | 2,07% | 2,4200 | 2,4900 | 2,3800 | 2.335 | 5.716,27 |
| 30/7/2007 | 2,4200 | -1,63% | 2,3800 | 2,4900 | 2,3800 | 1.312 | 2.907,49 |
| 27/7/2007 | 2,4600 | -3,53% | 2,5200 | 2,5200 | 2,3600 | 1.166 | 2.839,79 |
| 26/7/2007 | 2,5500 | -1,54% | 2,4800 | 2,5500 | 2,4800 | 5.054 | 12.667,36 |
| 25/7/2007 | 2,5900 | -0,38% | 2,4700 | 2,5900 | 2,4700 | 5.405 | 13.757,90 |
| 24/7/2007 | 2,6000 | 1,17% | 2,5500 | 2,6300 | 2,5500 | 4.203 | 8.621,53 |
| 23/7/2007 | 2,5700 | -1,53% | 2,5500 | 2,6400 | 2,5500 | 2.940 | 7.535,98 |
| 20/7/2007 | 2,6100 | -0,76% | 2,5700 | 2,6400 | 2,5000 | 5.733 | 14.554,49 |
| 19/7/2007 | 2,6300 | 0,00% | 2,5700 | 2,6800 | 2,5700 | 3.639 | 9.610,14 |
| 18/7/2007 | 2,6300 | 0,00% | 2,6000 | 2,6400 | 2,5700 | 1.235 | 3.062,87 |
| 17/7/2007 | 2,6300 | -2,23% | 2,6900 | 2,7300 | 2,5700 | 1.768 | 4.722,31 |
| 16/7/2007 | 2,6900 | 0,00% | 2,7900 | 2,7900 | 2,6700 | 8.473 | 22.636,23 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,3000 | 7,14 % | 0,0200 | 3.850 |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 0,3000 | 1.630 |
| ΠΑΙΡ | 1,1050 | 3,27 % | 0,0350 | 173 |
| ΙΑΤΡ | 2,2000 | 2,33 % | 0,0500 | 25.872 |
| ΛΑΝΑΚ | 1,6100 | 1,90 % | 0,0300 | 511 |
| ΕΛΒΕ | 5,6000 | 1,82 % | 0,1000 | 961 |
| OPTIMA | 8,4500 | 1,56 % | 0,1300 | 523.517 |
| ΠΕΡΦ | 6,3700 | 1,43 % | 0,0900 | 22.507 |
| ΚΑΡΕΛ | 334,0000 | 1,21 % | 4,0000 | 83 |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 0,0050 | 402.840 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | -0,0570 | 61.436.217 |
| ΠΕΙΡ | 6,8900 | -0,89 % | -0,0620 | 59.331.384 |
| ΕΤΕ | 11,8500 | -1,41 % | -0,1700 | 28.707.722 |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | -0,0050 | 19.548.558 |
| MTLN | 50,7000 | 0,60 % | 0,3000 | 11.568.897 |
| ΜΠΕΛΑ | 31,1400 | -1,08 % | -0,3400 | 8.221.661 |
| BOCHGR | 7,4800 | -1,32 % | -0,1000 | 7.901.797 |
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 7.399.782 |
| ΔΕΗ | 14,0000 | -1,27 % | -0,1800 | 5.666.141 |
| ΟΤΕ | 16,7300 | -0,48 % | -0,0800 | 5.541.459 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 61,44εκ. |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 59,33εκ. |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | 6.103.905 | 19,55εκ. |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 7,40εκ. |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 28,71εκ. |
| ΙΝΛΟΤ | 1,2080 | 0,00 % | 1.367.617 | 1,65εκ. |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 7,90εκ. |
| OPTIMA | 8,4500 | 1,56 % | 523.517 | 4,42εκ. |
| ΔΑΑ | 10,3500 | -0,19 % | 419.275 | 4,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 402.840 | 174χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 0,79 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 0,76 % |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 0,69 % |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | 310.922 | 0,34 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 0,29 % |
| EIS | 1,3240 | -0,90 % | 42.135 | 0,27 % |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 0,26 % |
| ΕΧΑΕ | 6,9000 | 0,29 % | 149.133 | 0,25 % |
| ΚΟΥΑΛ | 1,3460 | -0,88 % | 66.213 | 0,24 % |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,4000 | -1,99 % | 405 | 27,15 % |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | 2.374 | 12,26 % |
| ΠΡΔ | 0,5700 | -0,87 % | 35.753 | 9,57 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 9,43 % |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 1.630 | 8,95 % |
| ΑΤΕΚ | 1,9000 | 0,00 % | 9.860 | 8,42 % |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | 3.357 | 8,11 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 7,21 % |
| ΒΟΣΥΣ | 2,3800 | -0,83 % | 2.346 | 6,67 % |
| ΚΕΚΡ | 2,1000 | 0,96 % | 24.342 | 6,25 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|