| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)
1,0700 €
0,0000 (0,00%)
- Άνοιγμα 1,0600
- Υψηλό 1,0700
- Χαμηλό 1,0600
- Όγκος 1.969
- Τζίρος 2.106 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 0,6500 | -1,52% | 0,6200 | 0,6500 | 0,6200 | 45 | ,00 |
| 16/1/2009 | 0,6600 | 4,76% | 0,6100 | 0,6700 | 0,6100 | 285 | ,00 |
| 15/1/2009 | 0,6300 | -4,55% | 0,6200 | 0,6500 | 0,6200 | 2.250 | ,00 |
| 14/1/2009 | 0,6600 | -1,49% | 0,6600 | 0,6600 | 0,6600 | 20 | ,00 |
| 13/1/2009 | 0,6700 | 1,52% | 0,6700 | 0,6700 | 0,6700 | 200 | ,00 |
| 12/1/2009 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 09/1/2009 | 0,6600 | -4,35% | 0,6600 | 0,6600 | 0,6600 | 20 | ,00 |
| 08/1/2009 | 0,6900 | 2,99% | 0,6600 | 0,7000 | 0,6500 | 1.185 | ,00 |
| 07/1/2009 | 0,6700 | 1,52% | 0,6500 | 0,6800 | 0,6500 | 767 | ,00 |
| 05/1/2009 | 0,6600 | -2,94% | 0,6800 | 0,7100 | 0,6500 | 3.567 | ,00 |
| 02/1/2009 | 0,6800 | -1,45% | 0,6900 | 0,6900 | 0,6300 | 2.160 | ,00 |
| 31/12/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 925 | ,00 |
| 30/12/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6700 | 315 | ,00 |
| 29/12/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 24/12/2008 | 0,6900 | -2,82% | 0,6500 | 0,6900 | 0,6500 | 960 | ,00 |
| 23/12/2008 | 0,7100 | 4,41% | 0,6600 | 0,7100 | 0,6200 | 590 | ,00 |
| 22/12/2008 | 0,6800 | 3,03% | 0,6200 | 0,6800 | 0,6200 | 50 | ,00 |
| 19/12/2008 | 0,6600 | -7,04% | 0,7100 | 0,7100 | 0,6400 | 2.589 | ,00 |
| 18/12/2008 | 0,7100 | 1,43% | 0,7300 | 0,7700 | 0,6300 | 3.058 | ,00 |
| 17/12/2008 | 0,7000 | -1,41% | 0,7100 | 0,7200 | 0,6800 | 570 | ,00 |
| 16/12/2008 | 0,7100 | 2,90% | 0,6500 | 0,7100 | 0,6500 | 358 | ,00 |
| 15/12/2008 | 0,6900 | -1,43% | 0,6800 | 0,6900 | 0,6700 | 160 | ,00 |
| 12/12/2008 | 0,7000 | 0,00% | 0,6900 | 0,7300 | 0,6900 | 300 | ,00 |
| 11/12/2008 | 0,7000 | 2,94% | 0,6500 | 0,7000 | 0,6500 | 320 | ,00 |
| 10/12/2008 | 0,6800 | 6,25% | 0,6400 | 0,6800 | 0,6400 | 450 | ,00 |
| 09/12/2008 | 0,6400 | -3,03% | 0,6200 | 0,7100 | 0,6200 | 950 | ,00 |
| 08/12/2008 | 0,6600 | -5,71% | 0,7000 | 0,7100 | 0,6500 | 1.972 | ,00 |
| 05/12/2008 | 0,7000 | -6,67% | 0,7400 | 0,7800 | 0,7000 | 2.940 | ,00 |
| 04/12/2008 | 0,7500 | -1,32% | 0,8300 | 0,8300 | 0,7100 | 1.353 | ,00 |
| 03/12/2008 | 0,7600 | -1,30% | 0,8000 | 0,8000 | 0,7000 | 5.045 | ,00 |
| 02/12/2008 | 0,7700 | -3,75% | 0,7400 | 0,8400 | 0,7400 | 3.615 | ,00 |
| 01/12/2008 | 0,8000 | -1,23% | 0,8500 | 0,8500 | 0,7800 | 1.270 | ,00 |
| 28/11/2008 | 0,8100 | -5,81% | 0,8100 | 0,8600 | 0,7900 | 2.240 | ,00 |
| 27/11/2008 | 0,8600 | -4,44% | 0,8300 | 0,8700 | 0,8100 | 1.640 | ,00 |
| 26/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 90 | ,00 |
| 25/11/2008 | 0,9000 | 2,27% | 0,8800 | 0,9000 | 0,8800 | 1.462 | ,00 |
| 24/11/2008 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 21/11/2008 | 0,8800 | 2,33% | 0,8600 | 0,8900 | 0,8600 | 70 | ,00 |
| 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 | 0,00% | 2,0200 | 2,0300 | 1,9600 | 3.004 | 6.038,06 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|