| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)
1,1500 €
0,0000 (0,00%)
- Άνοιγμα 1,0400
- Υψηλό 1,1500
- Χαμηλό 1,0400
- Όγκος 110
- Τζίρος 125 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/11/2008 | 0,8600 | -6,52% | 0,8400 | 0,9100 | 0,8400 | 470 | ,00 |
| 19/11/2008 | 0,9200 | 0,00% | 0,8400 | 0,9200 | 0,8400 | 30 | ,00 |
| 18/11/2008 | 0,9200 | -2,13% | 0,8600 | 0,9300 | 0,8600 | 330 | ,00 |
| 17/11/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 14/11/2008 | 0,9400 | 4,44% | 0,8500 | 0,9600 | 0,8500 | 82 | ,00 |
| 13/11/2008 | 0,9000 | -5,26% | 0,9200 | 0,9500 | 0,9000 | 700 | ,00 |
| 12/11/2008 | 0,9500 | 1,06% | 0,9600 | 0,9600 | 0,9500 | 165 | ,00 |
| 11/11/2008 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 10/11/2008 | 0,9400 | 6,82% | 0,9300 | 0,9600 | 0,9000 | 2.650 | ,00 |
| 07/11/2008 | 0,8800 | -3,30% | 0,8500 | 0,9600 | 0,8500 | 320 | ,00 |
| 06/11/2008 | 0,9100 | -9,00% | 0,9200 | 0,9200 | 0,9100 | 860 | ,00 |
| 05/11/2008 | 1,0000 | -4,76% | 0,9500 | 1,1000 | 0,9500 | 1.250 | ,00 |
| 04/11/2008 | 1,0500 | 9,38% | 0,8800 | 1,0500 | 0,8800 | 955 | ,00 |
| 03/11/2008 | 0,9600 | 7,87% | 0,9400 | 0,9700 | 0,8900 | 1.215 | ,00 |
| 31/10/2008 | 0,8900 | 1,14% | 0,8900 | 0,9000 | 0,8800 | 2.500 | ,00 |
| 30/10/2008 | 0,8800 | 2,33% | 0,8300 | 0,8800 | 0,8100 | 2.842 | ,00 |
| 29/10/2008 | 0,8600 | -2,27% | 0,8900 | 0,9100 | 0,8400 | 3.494 | ,00 |
| 27/10/2008 | 0,8800 | -3,30% | 0,8200 | 0,9500 | 0,8200 | 3.430 | ,00 |
| 24/10/2008 | 0,9100 | -9,90% | 0,9600 | 0,9900 | 0,8200 | 22.040 | ,00 |
| 23/10/2008 | 1,0100 | -7,34% | 1,0000 | 1,1300 | 0,9900 | 2.285 | ,00 |
| 22/10/2008 | 1,0900 | -3,54% | 1,1000 | 1,1300 | 1,0200 | 982 | ,00 |
| 21/10/2008 | 1,1300 | 1,80% | 1,1400 | 1,1400 | 1,0400 | 145 | ,00 |
| 20/10/2008 | 1,1100 | 1,83% | 1,0100 | 1,1300 | 1,0100 | 260 | ,00 |
| 17/10/2008 | 1,0900 | 3,81% | 1,0500 | 1,1000 | 1,0500 | 325 | ,00 |
| 16/10/2008 | 1,0500 | -0,94% | 0,9700 | 1,0500 | 0,9700 | 340 | ,00 |
| 15/10/2008 | 1,0600 | -3,64% | 1,1000 | 1,1000 | 1,0600 | 500 | ,00 |
| 14/10/2008 | 1,1000 | 6,80% | 1,0500 | 1,1100 | 1,0500 | 990 | ,00 |
| 13/10/2008 | 1,0300 | 5,10% | 1,0400 | 1,0500 | 0,9900 | 1.090 | ,00 |
| 10/10/2008 | 0,9800 | 0,00% | 0,9600 | 1,0100 | 0,9100 | 3.805 | ,00 |
| 09/10/2008 | 0,9800 | -4,85% | 0,9600 | 1,0300 | 0,9600 | 3.042 | ,00 |
| 08/10/2008 | 1,0300 | -0,96% | 1,0000 | 1,0300 | 0,9600 | 2.170 | ,00 |
| 07/10/2008 | 1,0400 | -3,70% | 1,0800 | 1,0800 | 1,0100 | 4.630 | ,00 |
| 06/10/2008 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0500 | 1.245 | ,00 |
| 03/10/2008 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1000 | 750 | ,00 |
| 02/10/2008 | 1,1100 | 5,71% | 1,0100 | 1,1300 | 1,0100 | 178 | ,00 |
| 01/10/2008 | 1,0500 | -0,94% | 1,0100 | 1,0500 | 1,0100 | 1.787 | ,00 |
| 30/9/2008 | 1,0600 | -3,64% | 1,0000 | 1,1700 | 1,0000 | 420 | ,00 |
| 29/9/2008 | 1,1000 | -5,17% | 1,2500 | 1,2500 | 1,1000 | 2.257 | ,00 |
| 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 | 0,00% | 2,2000 | 2,4100 | 2,1500 | 296 | 650,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|