| 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
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,2400 €
0,0400 (0,56%)
- Άνοιγμα 7,2200
- Υψηλό 7,2400
- Χαμηλό 7,2200
- Όγκος 1.023
- Τζίρος 7.387 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 3,3290 | -6,28% | 3,2130 | 3,6100 | 3,2130 | 4.245 | ,00 |
| 17/9/2008 | 3,5520 | -2,39% | 3,6390 | 3,8030 | 3,5520 | 1.887 | ,00 |
| 16/9/2008 | 3,6390 | -1,57% | 3,6390 | 3,6680 | 3,6390 | 1.327 | ,00 |
| 15/9/2008 | 3,6970 | -3,52% | 3,7450 | 3,7450 | 3,6680 | 1.452 | ,00 |
| 12/9/2008 | 3,8320 | 0,76% | 4,0060 | 4,0060 | 3,8030 | 348 | ,00 |
| 11/9/2008 | 3,8030 | 0,00% | 3,8030 | 3,8030 | 3,8030 | 1.851 | ,00 |
| 10/9/2008 | 3,8030 | -3,67% | 3,8030 | 3,8030 | 3,8030 | 1.936 | ,00 |
| 09/9/2008 | 3,9480 | 2,25% | 3,8610 | 3,9480 | 3,8610 | 632 | ,00 |
| 08/9/2008 | 3,8610 | 0,00% | 3,8610 | 3,8610 | 3,8610 | 242 | ,00 |
| 05/9/2008 | 3,8610 | -2,20% | 3,8610 | 3,8610 | 3,8610 | 345 | ,00 |
| 04/9/2008 | 3,9480 | -1,45% | 4,0060 | 4,1420 | 3,7450 | 2.128 | ,00 |
| 03/9/2008 | 4,0060 | 0,00% | 4,0060 | 4,0060 | 4,0060 | 72 | ,00 |
| 02/9/2008 | 4,0060 | -0,72% | 4,0350 | 4,3450 | 3,8610 | 1.431 | ,00 |
| 01/9/2008 | 4,0350 | 0,00% | 4,0350 | 4,0350 | 4,0350 | 345 | ,00 |
| 29/8/2008 | 4,0350 | 0,72% | 4,0350 | 4,0350 | 4,0350 | 949 | ,00 |
| 28/8/2008 | 4,0060 | 6,97% | 4,0060 | 4,0060 | 4,0060 | 121 | ,00 |
| 27/8/2008 | 3,7450 | -1,53% | 3,8030 | 3,8030 | 3,7450 | 2.273 | ,00 |
| 26/8/2008 | 3,8030 | 0,00% | 3,7740 | 3,8030 | 3,7740 | 1.366 | ,00 |
| 25/8/2008 | 3,8030 | 0,00% | 3,8030 | 3,8320 | 3,7450 | 4.847 | ,00 |
| 22/8/2008 | 3,8030 | 0,00% | 3,8030 | 3,9190 | 3,8030 | 2.998 | ,00 |
| 21/8/2008 | 3,8030 | -5,75% | 4,0350 | 4,0350 | 3,8030 | 643 | ,00 |
| 20/8/2008 | 4,0350 | 0,00% | 4,0350 | 4,0350 | 4,0350 | 1.139 | ,00 |
| 19/8/2008 | 4,0350 | 0,00% | 4,0350 | 4,0350 | 4,0350 | 1.428 | ,00 |
| 18/8/2008 | 4,0350 | -0,49% | 4,0550 | 4,0550 | 4,0350 | 1.259 | ,00 |
| 14/8/2008 | 4,0550 | -0,71% | 3,9190 | 4,0840 | 3,9190 | 678 | ,00 |
| 13/8/2008 | 4,0840 | 1,21% | 4,0350 | 4,1130 | 4,0350 | 2.645 | ,00 |
| 12/8/2008 | 4,0350 | 0,00% | 4,0350 | 4,0350 | 4,0350 | 2.420 | ,00 |
| 11/8/2008 | 4,0350 | 0,00% | 4,0350 | 4,0350 | 4,0350 | 992 | ,00 |
| 08/8/2008 | 4,0350 | 0,00% | 3,9770 | 4,0350 | 3,9480 | 3.873 | ,00 |
| 07/8/2008 | 4,0350 | -1,20% | 3,9480 | 4,0840 | 3,9480 | 2.530 | ,00 |
| 06/8/2008 | 4,0840 | 0,72% | 4,1130 | 4,1420 | 4,0840 | 3.081 | ,00 |
| 05/8/2008 | 4,0550 | 5,02% | 4,0060 | 4,0840 | 3,9480 | 13.299 | ,00 |
| 04/8/2008 | 3,8610 | -2,20% | 3,9480 | 3,9480 | 3,8320 | 5.368 | ,00 |
| 01/8/2008 | 3,9480 | 0,00% | 3,8320 | 3,9480 | 3,8030 | 2.082 | ,00 |
| 31/7/2008 | 3,9480 | 0,00% | 3,9480 | 4,0060 | 3,9480 | 2.959 | ,00 |
| 30/7/2008 | 3,9480 | 0,00% | 3,9480 | 4,0060 | 3,9190 | 3.027 | ,00 |
| 29/7/2008 | 3,9480 | -1,45% | 3,9770 | 3,9770 | 3,9480 | 629 | ,00 |
| 28/7/2008 | 4,0060 | 0,00% | 4,0060 | 4,0060 | 4,0060 | 461 | ,00 |
| 25/7/2008 | 4,0060 | -3,96% | 3,9190 | 4,0840 | 3,9190 | 5.733 | ,00 |
| 24/7/2008 | 4,1710 | -1,37% | 4,1710 | 4,2290 | 4,1420 | 2.116 | ,00 |
| 23/7/2008 | 4,2290 | -2,67% | 4,2290 | 4,3160 | 4,1420 | 2.000 | ,00 |
| 22/7/2008 | 4,3450 | 0,67% | 4,3450 | 4,3450 | 4,3450 | 626 | ,00 |
| 21/7/2008 | 4,3160 | 0,68% | 4,3160 | 4,3160 | 4,3160 | 1.363 | ,00 |
| 18/7/2008 | 4,2870 | -1,33% | 4,1710 | 4,3160 | 4,1710 | 770 | ,00 |
| 17/7/2008 | 4,3450 | 0,67% | 4,3450 | 4,3450 | 4,3450 | 577 | ,00 |
| 16/7/2008 | 4,3160 | 0,00% | 4,1710 | 4,3450 | 4,1710 | 1.792 | ,00 |
| 15/7/2008 | 4,3160 | 0,00% | 4,1710 | 4,3160 | 4,1710 | 717 | ,00 |
| 14/7/2008 | 4,3160 | 0,00% | 4,1710 | 4,3160 | 4,1710 | 577 | ,00 |
| 11/7/2008 | 4,3160 | 3,48% | 4,1710 | 4,3160 | 4,1710 | 719 | ,00 |
| 10/7/2008 | 4,1710 | -5,70% | 4,4230 | 4,4230 | 4,1710 | 1.102 | ,00 |
| 09/7/2008 | 4,4230 | 0,00% | 4,3640 | 4,4230 | 4,3640 | 672 | ,00 |
| 08/7/2008 | 4,4230 | -0,65% | 4,3450 | 4,4230 | 4,3450 | 1.307 | ,00 |
| 07/7/2008 | 4,4520 | 0,00% | 4,4520 | 4,4520 | 4,4520 | 1.011 | ,00 |
| 04/7/2008 | 4,4520 | 0,00% | 4,2870 | 4,4520 | 4,2870 | 1.258 | ,00 |
| 03/7/2008 | 4,4520 | -0,65% | 4,4520 | 4,4520 | 4,3450 | 882 | ,00 |
| 02/7/2008 | 4,4810 | -3,74% | 4,2870 | 4,4810 | 4,2000 | 1.254 | ,00 |
| 01/7/2008 | 4,6550 | 0,00% | 4,3450 | 4,6550 | 4,3450 | 1.474 | ,00 |
| 30/6/2008 | 4,6550 | 0,00% | 4,6550 | 4,6550 | 4,6550 | 484 | ,00 |
| 27/6/2008 | 4,6550 | 2,56% | 4,3640 | 4,6550 | 4,3640 | 133 | ,00 |
| 26/6/2008 | 4,5390 | -1,26% | 4,5970 | 4,5970 | 4,3160 | 3.299 | ,00 |
| 25/6/2008 | 4,5970 | -1,25% | 4,4520 | 4,6260 | 4,4520 | 2.961 | ,00 |
| 24/6/2008 | 4,6550 | -2,23% | 4,6550 | 4,6550 | 4,6550 | 291 | ,00 |
| 23/6/2008 | 4,7610 | -2,96% | 4,9060 | 4,9060 | 4,6550 | 2.037 | ,00 |
| 20/6/2008 | 4,9060 | 0,00% | 4,7320 | 4,9060 | 4,7320 | 5 | ,00 |
| 19/6/2008 | 4,9060 | -0,61% | 4,9060 | 4,9360 | 4,9060 | 1.065 | ,00 |
| 18/6/2008 | 4,9360 | 0,61% | 4,8480 | 4,9360 | 4,8480 | 521 | ,00 |
| 17/6/2008 | 4,9060 | -0,61% | 4,9060 | 4,9360 | 4,9060 | 1.525 | ,00 |
| 13/6/2008 | 4,9360 | 0,00% | 4,9360 | 4,9360 | 4,9060 | 2.730 | ,00 |
| 12/6/2008 | 4,9360 | 0,00% | 4,9060 | 4,9360 | 4,9060 | 2.049 | ,00 |
| 11/6/2008 | 4,9360 | -1,16% | 4,9360 | 4,9360 | 4,9360 | 547 | ,00 |
| 10/6/2008 | 4,9940 | -1,52% | 4,9940 | 4,9940 | 4,9360 | 21.024 | ,00 |
| 09/6/2008 | 5,0710 | -1,69% | 5,0130 | 5,0710 | 5,0130 | 1.422 | ,00 |
| 06/6/2008 | 5,1580 | 0,00% | 5,1580 | 5,1580 | 4,9650 | 1.269 | ,00 |
| 05/6/2008 | 5,1580 | 0,57% | 4,6260 | 5,1580 | 4,6260 | 9.071 | ,00 |
| 04/6/2008 | 5,1290 | -0,56% | 5,0710 | 5,1580 | 5,0710 | 2.417 | ,00 |
| 03/6/2008 | 5,1580 | 0,00% | 5,0130 | 5,1580 | 5,0130 | 1.329 | ,00 |
| 02/6/2008 | 5,1580 | 2,89% | 4,9360 | 5,1580 | 4,9360 | 2.024 | ,00 |
| 30/5/2008 | 5,0130 | -0,58% | 4,9360 | 5,0130 | 4,9360 | 1.833 | ,00 |
| 29/5/2008 | 5,0420 | 0,96% | 5,0420 | 5,0420 | 5,0420 | 1.458 | ,00 |
| 28/5/2008 | 4,9940 | 0,00% | 4,9360 | 5,0130 | 4,9360 | 6.778 | ,00 |
| 27/5/2008 | 4,9940 | -0,95% | 4,9940 | 5,0420 | 4,9940 | 2.232 | ,00 |
| 26/5/2008 | 5,0420 | -0,57% | 4,9940 | 5,0710 | 4,9940 | 2.275 | ,00 |
| 23/5/2008 | 5,0710 | -0,57% | 5,0710 | 5,0710 | 5,0130 | 2.381 | ,00 |
| 22/5/2008 | 5,1000 | -0,57% | 5,1000 | 5,1000 | 5,1000 | 1.475 | ,00 |
| 21/5/2008 | 5,1290 | 0,00% | 5,1580 | 5,1580 | 5,1290 | 293 | ,00 |
| 20/5/2008 | 5,1290 | 0,57% | 5,0130 | 5,1290 | 5,0130 | 265 | ,00 |
| 19/5/2008 | 5,1000 | -0,57% | 5,1000 | 5,1580 | 5,1000 | 1.449 | ,00 |
| 16/5/2008 | 5,1290 | 0,00% | 5,1000 | 5,1580 | 5,1000 | 4.922 | ,00 |
| 15/5/2008 | 5,1290 | -0,56% | 5,0420 | 5,1580 | 5,0420 | 1.890 | ,00 |
| 14/5/2008 | 5,1580 | 2,30% | 5,0420 | 5,2450 | 5,0420 | 2.594 | ,00 |
| 13/5/2008 | 5,0420 | 0,96% | 4,9940 | 5,0420 | 4,9940 | 286 | ,00 |
| 12/5/2008 | 4,9940 | 0,00% | 4,9940 | 5,0420 | 4,9940 | 442 | ,00 |
| 09/5/2008 | 4,9940 | -2,63% | 4,9940 | 5,1290 | 4,9940 | 3.143 | ,00 |
| 08/5/2008 | 5,1290 | -0,56% | 5,1580 | 5,1580 | 5,1000 | 3.393 | ,00 |
| 07/5/2008 | 5,1580 | 0,57% | 5,0130 | 5,1580 | 5,0130 | 1.521 | ,00 |
| 06/5/2008 | 5,1290 | 1,14% | 4,9940 | 5,1580 | 4,9940 | 4.493 | ,00 |
| 05/5/2008 | 5,0710 | -1,69% | 5,0710 | 5,1580 | 5,0710 | 680 | ,00 |
| 02/5/2008 | 5,1580 | 5,14% | 4,9650 | 5,1580 | 4,9650 | 1.065 | ,00 |
| 30/4/2008 | 4,9060 | 0,00% | 4,9060 | 4,9360 | 4,9060 | 2.284 | ,00 |
| 29/4/2008 | 4,9060 | 0,00% | 4,9060 | 4,9060 | 4,9060 | ,00 | |
| 24/4/2008 | 4,9060 | -0,61% | 4,9360 | 4,9360 | 4,9060 | 2.469 | ,00 |
| 23/4/2008 | 4,9360 | -0,58% | 4,9360 | 4,9360 | 4,9360 | 5 | ,00 |
| 22/4/2008 | 4,9650 | 0,00% | 4,9650 | 4,9650 | 4,9650 | 54 | ,00 |
| 21/4/2008 | 4,9650 | 0,59% | 4,9360 | 4,9650 | 4,9360 | 3.089 | ,00 |
| 18/4/2008 | 4,9360 | 0,00% | 4,9360 | 4,9360 | 4,9060 | 1.776 | ,00 |
| 17/4/2008 | 4,9360 | 0,00% | 4,9360 | 4,9940 | 4,9360 | 109 | ,00 |
| 16/4/2008 | 4,9360 | 0,00% | 4,9940 | 4,9940 | 4,8770 | 164.897 | ,00 |
| 15/4/2008 | 4,9360 | 0,00% | 4,7900 | 4,9360 | 4,7900 | 165.053 | ,00 |
| 14/4/2008 | 4,9360 | -0,58% | 4,8480 | 4,9360 | 4,7610 | 391 | ,00 |
| 11/4/2008 | 4,9650 | 0,00% | 4,9650 | 4,9650 | 4,9650 | ,00 | |
| 10/4/2008 | 4,9650 | -2,09% | 4,9360 | 5,0710 | 4,8480 | 1.147 | ,00 |
| 09/4/2008 | 5,0710 | -0,57% | 5,1000 | 5,1000 | 4,9060 | 1.232 | ,00 |
| 08/4/2008 | 5,1000 | -0,57% | 5,0710 | 5,1000 | 4,9060 | 2.589 | ,00 |
| 07/4/2008 | 5,1290 | -0,56% | 4,9360 | 5,1290 | 4,9360 | 1.778 | ,00 |
| 04/4/2008 | 5,1580 | 0,00% | 5,1580 | 5,1580 | 4,9650 | 8.291 | ,00 |
| 03/4/2008 | 5,1580 | 0,00% | 4,9360 | 5,2160 | 4,9360 | 558 | ,00 |
| 02/4/2008 | 5,1580 | 1,14% | 5,1290 | 5,1870 | 5,1290 | 1.695 | ,00 |
| 01/4/2008 | 5,1000 | 0,00% | 5,1290 | 5,1290 | 5,1000 | 105 | ,00 |
| 31/3/2008 | 5,1000 | 0,00% | 5,1000 | 5,2160 | 5,1000 | 292 | ,00 |
| 28/3/2008 | 5,1000 | 1,15% | 5,1580 | 5,1580 | 4,9360 | 117 | ,00 |
| 27/3/2008 | 5,0420 | 2,15% | 4,9360 | 5,3230 | 4,9360 | 267 | ,00 |
| 26/3/2008 | 4,9360 | -0,58% | 5,0420 | 5,0420 | 4,9360 | 20.710 | ,00 |
| 20/3/2008 | 4,9650 | -3,20% | 5,5550 | 5,5550 | 4,9650 | 843 | ,00 |
| 19/3/2008 | 5,1290 | -2,21% | 5,1870 | 5,1870 | 5,1290 | 157 | ,00 |
| 18/3/2008 | 5,2450 | -0,55% | 5,1580 | 5,2740 | 5,1290 | 1.310 | ,00 |
| 17/3/2008 | 5,2740 | -3,03% | 5,1290 | 5,3520 | 5,1290 | 3.542 | ,00 |
| 14/3/2008 | 5,4390 | -1,06% | 5,5550 | 5,5550 | 4,9650 | 1.488 | ,00 |
| 13/3/2008 | 5,4970 | -1,56% | 5,4970 | 5,4970 | 5,4970 | 1.070 | ,00 |
| 12/3/2008 | 5,5840 | -2,36% | 5,5260 | 5,5840 | 5,4100 | 796 | ,00 |
| 11/3/2008 | 5,7190 | -1,00% | 5,7770 | 5,8060 | 5,6610 | 9.511 | ,00 |
| 07/3/2008 | 5,7770 | 5,65% | 5,4970 | 5,7770 | 5,3810 | 1.302 | ,00 |
| 06/3/2008 | 5,4680 | 0,00% | 5,4680 | 5,4680 | 5,4680 | 303 | ,00 |
| 03/3/2008 | 5,4680 | -1,05% | 5,4680 | 5,4680 | 5,4680 | 1.014 | ,00 |
| 29/2/2008 | 5,5260 | -0,52% | 5,4680 | 5,5260 | 5,4680 | 1.073 | ,00 |
| 28/2/2008 | 5,5550 | 0,00% | 5,5550 | 5,5550 | 5,5550 | 301 | ,00 |
| 27/2/2008 | 5,5550 | 0,00% | 5,5550 | 5,5550 | 5,5550 | 208 | ,00 |
| 26/2/2008 | 5,5550 | -1,54% | 5,5840 | 5,5840 | 5,5550 | 879 | ,00 |
| 25/2/2008 | 5,6420 | 1,04% | 5,5840 | 5,6420 | 5,5840 | 266 | ,00 |
| 22/2/2008 | 5,5840 | 0,00% | 5,5840 | 5,5840 | 5,5840 | 550 | ,00 |
| 21/2/2008 | 5,5840 | 0,00% | 5,5840 | 5,6130 | 5,5840 | 351 | ,00 |
| 20/2/2008 | 5,5840 | -1,03% | 5,5840 | 5,5840 | 5,5550 | 692 | ,00 |
| 19/2/2008 | 5,6420 | 0,00% | 5,6610 | 5,6610 | 5,6420 | 494 | ,00 |
| 18/2/2008 | 5,6420 | 0,52% | 5,4680 | 5,6420 | 5,4680 | 613 | ,00 |
| 15/2/2008 | 5,6130 | -0,51% | 5,6130 | 5,8360 | 5,6130 | 1.404 | ,00 |
| 14/2/2008 | 5,6420 | 0,52% | 5,6420 | 5,6420 | 5,6130 | 1.491 | ,00 |
| 13/2/2008 | 5,6130 | -0,51% | 5,6130 | 5,6420 | 5,6130 | 22.512 | ,00 |
| 12/2/2008 | 5,6420 | 0,00% | 5,6420 | 5,6420 | 5,6420 | 487 | ,00 |
| 11/2/2008 | 5,6420 | 0,00% | 5,6420 | 5,6420 | 5,5840 | 1.169 | ,00 |
| 08/2/2008 | 5,6420 | 1,04% | 5,5840 | 5,6420 | 5,5260 | 1.021 | ,00 |
| 07/2/2008 | 5,5840 | -1,03% | 5,5550 | 5,6420 | 5,5550 | 684 | ,00 |
| 06/2/2008 | 5,6420 | 1,04% | 5,4970 | 5,6420 | 5,4970 | 340 | ,00 |
| 05/2/2008 | 5,5840 | -3,34% | 5,7770 | 5,7770 | 5,5840 | 4.687 | ,00 |
| 04/2/2008 | 5,7770 | 3,46% | 5,4970 | 5,8360 | 5,4970 | 305 | ,00 |
| 01/2/2008 | 5,5840 | -1,03% | 5,6130 | 5,8360 | 5,5840 | 5.422 | ,00 |
| 31/1/2008 | 5,6420 | -0,34% | 5,6420 | 5,6420 | 5,6420 | 339 | ,00 |
| 30/1/2008 | 5,6610 | -0,51% | 5,6610 | 5,6610 | 5,6420 | 1.113 | ,00 |
| 29/1/2008 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | 935 | ,00 |
| 28/1/2008 | 5,6900 | 0,85% | 5,6420 | 5,6900 | 5,4970 | 40.307 | ,00 |
| 25/1/2008 | 5,6420 | 0,00% | 5,6420 | 5,7480 | 5,6420 | 41.391 | ,00 |
| 24/1/2008 | 5,6420 | 1,04% | 5,6420 | 5,6610 | 5,4970 | 6.285 | ,00 |
| 23/1/2008 | 5,5840 | -3,34% | 5,7770 | 5,7770 | 5,4970 | 1.762 | ,00 |
| 22/1/2008 | 5,7770 | -1,50% | 5,3810 | 5,7770 | 5,3810 | 40.340 | ,00 |
| 21/1/2008 | 5,8650 | -2,25% | 5,9710 | 6,0870 | 5,6900 | 2.308 | ,00 |
| 18/1/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,6900 | 6.425 | ,00 |
| 17/1/2008 | 6,0000 | 0,00% | 6,0000 | 6,1160 | 6,0000 | 2.257 | ,00 |
| 16/1/2008 | 6,0000 | -1,43% | 6,0290 | 6,0290 | 5,8650 | 3.504 | ,00 |
| 15/1/2008 | 6,0870 | -1,41% | 6,1450 | 6,1450 | 6,0580 | 1.757 | ,00 |
| 14/1/2008 | 6,1740 | 0,95% | 6,1160 | 6,1740 | 5,6610 | 2.179 | ,00 |
| 11/1/2008 | 6,1160 | -0,94% | 6,1740 | 6,1740 | 6,0580 | 2.308 | ,00 |
| 10/1/2008 | 6,1740 | 0,00% | 6,1740 | 6,1740 | 6,1740 | 2.770 | ,00 |
| 09/1/2008 | 6,1740 | -0,93% | 6,2320 | 6,2320 | 6,1740 | 2.725 | ,00 |
| 08/1/2008 | 6,2320 | 0,00% | 6,2320 | 6,2900 | 6,2320 | 718 | ,00 |
| 07/1/2008 | 6,2320 | 0,00% | 6,2320 | 6,2320 | 6,1740 | 1.137 | ,00 |
| 04/1/2008 | 6,2320 | 0,00% | 6,2320 | 6,2320 | 6,2320 | 503 | ,00 |
| 03/1/2008 | 6,2320 | 0,00% | 6,3970 | 6,3970 | 6,1740 | 1.765 | ,00 |
| 02/1/2008 | 6,2320 | -2,58% | 6,3970 | 6,3970 | 6,2320 | 572 | ,00 |
| 31/12/2007 | 6,3970 | 0,00% | 6,3970 | 6,3970 | 6,3680 | 1.707 | 10.927,76 |
| 28/12/2007 | 6,3970 | 0,00% | 6,3970 | 6,3970 | 6,3970 | 815 | 5.217,30 |
| 27/12/2007 | 6,3970 | 0,00% | 6,3970 | 6,3970 | 6,2320 | 1.952 | 12.445,84 |
| 24/12/2007 | 6,3970 | -3,08% | 6,3970 | 6,3970 | 6,3970 | 242 | 1.550,00 |
| 21/12/2007 | 6,6000 | 0,89% | 6,2900 | 6,6000 | 6,1740 | 5.033 | 32.062,32 |
| 20/12/2007 | 6,5420 | 0,00% | 6,1740 | 6,5420 | 6,1740 | 5.171 | 32.689,22 |
| 19/12/2007 | 6,5420 | 5,96% | 6,1450 | 6,5420 | 6,1450 | 1.966 | 12.403,52 |
| 18/12/2007 | 6,1740 | -0,93% | 6,2320 | 6,2320 | 6,1160 | 1.332 | 8.249,63 |
| 17/12/2007 | 6,2320 | 0,00% | 6,1740 | 6,3970 | 6,1160 | 1.494 | 9.201,74 |
| 14/12/2007 | 6,2320 | 0,00% | 6,2320 | 6,2320 | 6,2320 | 2.459 | 15.344,62 |
| 13/12/2007 | 6,2320 | -1,69% | 6,2900 | 6,3390 | 6,2320 | 25.698 | 160.370,20 |
| 12/12/2007 | 6,3390 | 1,72% | 6,2320 | 6,3390 | 6,2320 | 340 | 2.137,02 |
| 11/12/2007 | 6,2320 | 0,00% | 6,2320 | 6,3970 | 6,2320 | 1.429 | 8.959,22 |
| 10/12/2007 | 6,2320 | 0,00% | 6,2320 | 6,2900 | 6,2320 | 515 | 3.212,26 |
| 07/12/2007 | 6,2320 | -0,92% | 6,2320 | 6,2900 | 6,2320 | 997 | 6.235,22 |
| 06/12/2007 | 6,2900 | 0,93% | 6,2320 | 6,2900 | 6,2320 | 1.561 | 9.755,74 |
| 05/12/2007 | 6,2320 | 0,00% | 6,2320 | 6,2900 | 6,2320 | 1.669 | 10.409,60 |
| 04/12/2007 | 6,2320 | -0,92% | 6,2900 | 6,2900 | 6,2320 | 1.504 | 9.377,30 |
| 03/12/2007 | 6,2900 | 1,88% | 6,1740 | 6,2900 | 6,1740 | 365 | 2.277,64 |
| 30/11/2007 | 6,1740 | -0,93% | 6,1740 | 6,1740 | 6,1740 | 628 | 3.894,00 |
| 29/11/2007 | 6,2320 | 1,90% | 6,1160 | 6,2320 | 6,1160 | 1.115 | 6.957,52 |
| 28/11/2007 | 6,1160 | 0,00% | 6,1740 | 6,1740 | 6,1160 | 994 | 6.132,92 |
| 27/11/2007 | 6,1160 | 0,00% | 6,1160 | 6,3680 | 6,1160 | 2.900 | 17.857,22 |
| 26/11/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 2.303 | 14.175,86 |
| 23/11/2007 | 6,1160 | 0,00% | 6,1450 | 6,1450 | 6,1160 | 2.721 | ,00 |
| 22/11/2007 | 6,1160 | -0,94% | 6,1740 | 6,1740 | 5,8360 | 4.249 | 42.831,57 |
| 21/11/2007 | 6,1740 | -0,93% | 6,2320 | 6,2320 | 6,1740 | 14.414 | 89.379,00 |
| 20/11/2007 | 6,2320 | 0,94% | 6,2320 | 6,2900 | 6,1740 | 10.919 | 67.808,94 |
| 19/11/2007 | 6,1740 | -0,93% | 6,2320 | 6,2320 | 6,1740 | 2.481 | 15.474,72 |
| 16/11/2007 | 6,2320 | 0,00% | 6,2320 | 6,2320 | 6,2320 | 427 | 2.660,62 |
| 15/11/2007 | 6,2320 | 0,00% | 6,2320 | 6,4550 | 6,2320 | 1.675 | 10.493,20 |
| 14/11/2007 | 6,2320 | 0,00% | 6,2320 | 6,3680 | 6,1740 | 2.004 | 12.501,16 |
| 13/11/2007 | 6,2320 | 0,94% | 6,2320 | 6,2320 | 6,2320 | 2.589 | 16.147,94 |
| 12/11/2007 | 6,1740 | -0,93% | 6,2320 | 6,2320 | 6,1740 | 2.287 | 14.243,46 |
| 09/11/2007 | 6,2320 | -1,69% | 6,3390 | 6,3390 | 6,2320 | 2.420 | 15.160,00 |
| 08/11/2007 | 6,3390 | -0,91% | 6,2320 | 6,3390 | 6,2320 | 2.672 | 16.760,50 |
| 07/11/2007 | 6,3970 | 1,70% | 6,2900 | 6,3970 | 6,2900 | 1.861 | 11.848,62 |
| 06/11/2007 | 6,2900 | 0,93% | 6,2320 | 6,2900 | 6,2320 | 3.193 | 19.977,94 |
| 05/11/2007 | 6,2320 | -0,92% | 6,2320 | 6,2320 | 6,2320 | 2.932 | 18.286,10 |
| 02/11/2007 | 6,2900 | 0,93% | 6,2320 | 6,2900 | 6,2320 | 1.319 | 8.234,48 |
| 01/11/2007 | 6,2320 | 0,00% | 6,1740 | 6,3680 | 6,1740 | 4.656 | 29.102,40 |
| 31/10/2007 | 6,2320 | 0,00% | 6,3680 | 6,3680 | 6,2320 | 481 | 3.037,84 |
| 30/10/2007 | 6,2320 | -2,14% | 6,2320 | 6,2320 | 6,2320 | 1.749 | 10.911,26 |
| 29/10/2007 | 6,3680 | 0,00% | 6,3680 | 6,3970 | 6,2320 | 13.433 | 85.701,98 |
| 26/10/2007 | 6,3680 | -0,45% | 6,3390 | 6,3680 | 6,3390 | 2.480 | 15.747,06 |
| 25/10/2007 | 6,3970 | 2,65% | 6,1740 | 6,3970 | 6,1740 | 37.448 | 238.045,96 |
| 24/10/2007 | 6,2320 | -1,69% | 6,3390 | 6,3390 | 6,1740 | 2.484 | 15.477,36 |
| 23/10/2007 | 6,3390 | 0,78% | 6,1740 | 6,3390 | 6,1740 | 958 | 5.991,70 |
| 22/10/2007 | 6,2900 | 0,00% | 6,1740 | 6,2900 | 6,1740 | 6.583 | 41.048,76 |
| 19/10/2007 | 6,2900 | 0,93% | 6,2320 | 6,2900 | 6,2320 | 1.879 | 11.764,68 |
| 18/10/2007 | 6,2320 | -0,92% | 6,1740 | 6,2320 | 6,1740 | 9.793 | 61.084,56 |
| 17/10/2007 | 6,2900 | 0,00% | 6,1160 | 6,2900 | 6,1160 | 3.483 | 21.605,01 |
| 16/10/2007 | 6,2900 | 0,00% | 6,2320 | 6,2900 | 6,2320 | 2.447 | 15.347,58 |
| 15/10/2007 | 6,2900 | -0,77% | 6,1160 | 6,2900 | 6,1160 | 10.628 | 66.168,66 |
| 12/10/2007 | 6,3390 | -0,46% | 6,3680 | 6,3680 | 6,2320 | 23.385 | 148.649,22 |
| 11/10/2007 | 6,3680 | 2,18% | 6,1740 | 6,3680 | 6,1740 | 3.380 | 21.313,82 |
| 10/10/2007 | 6,2320 | 0,00% | 6,1450 | 6,2320 | 6,1450 | 2.911 | 18.052,00 |
| 09/10/2007 | 6,2320 | 0,00% | 6,2320 | 6,2900 | 6,1740 | 136.771 | 857.843,74 |
| 08/10/2007 | 6,2320 | 0,94% | 6,1160 | 6,2900 | 6,1160 | 2.306 | 14.247,26 |
| 05/10/2007 | 6,1740 | 0,95% | 6,1160 | 6,1740 | 6,1160 | 8.054 | 49.480,60 |
| 04/10/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 1.868 | 11.426,41 |
| 03/10/2007 | 6,1160 | 0,00% | 6,1160 | 6,1740 | 6,1160 | 2.315 | 14.268,80 |
| 02/10/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 2.633 | 16.048,75 |
| 01/10/2007 | 6,1160 | 0,00% | 6,0580 | 6,1160 | 6,0580 | 593 | 3.610,82 |
| 28/9/2007 | 6,1160 | 0,00% | 6,1160 | 6,1740 | 6,0870 | 1.651 | 10.052,14 |
| 27/9/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 6.483 | 39.648,71 |
| 26/9/2007 | 6,1160 | 0,00% | 6,2320 | 6,2320 | 6,1160 | 1.461 | 8.989,06 |
| 25/9/2007 | 6,1160 | -0,94% | 6,1160 | 6,1450 | 6,1160 | 2.596 | 15.923,34 |
| 24/9/2007 | 6,1740 | 0,00% | 6,1160 | 6,1740 | 6,1160 | 5.354 | 33.005,40 |
| 21/9/2007 | 6,1740 | 0,95% | 6,1160 | 6,2320 | 6,0870 | 3.013 | 18.511,23 |
| 20/9/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 2.599 | 15.785,71 |
| 19/9/2007 | 6,1160 | 0,48% | 6,1160 | 6,1160 | 6,1160 | 406 | 2.481,60 |
| 18/9/2007 | 6,0870 | 0,96% | 6,0290 | 6,1160 | 6,0290 | 6.501 | 39.129,97 |
| 17/9/2007 | 6,0290 | -1,42% | 5,8930 | 6,0580 | 5,8930 | 1.312 | 7.885,61 |
| 14/9/2007 | 6,1160 | 0,00% | 6,0870 | 6,1160 | 6,0000 | 2.552 | 15.437,60 |
| 13/9/2007 | 6,1160 | -0,94% | 6,1160 | 6,1450 | 6,1160 | 1.966 | 11.978,68 |
| 12/9/2007 | 6,1740 | 1,43% | 6,0870 | 6,1740 | 6,0870 | 2.481 | 15.089,79 |
| 11/9/2007 | 6,0870 | -0,47% | 6,0290 | 6,1740 | 6,0290 | 1.288 | 7.777,35 |
| 10/9/2007 | 6,1160 | -3,52% | 6,1160 | 6,1450 | 6,1160 | 4.954 | 30.423,73 |
| 07/9/2007 | 6,3390 | 0,00% | 6,1160 | 6,3390 | 6,1160 | 1.445 | 8.988,98 |
| 06/9/2007 | 6,3390 | 3,65% | 6,1160 | 6,3390 | 6,1160 | 2.227 | 13.753,87 |
| 05/9/2007 | 6,1160 | -1,86% | 6,1450 | 6,1450 | 6,1160 | 1.924 | 11.810,53 |
| 04/9/2007 | 6,2320 | 1,42% | 6,0870 | 6,2320 | 6,0870 | 680 | 4.210,20 |
| 03/9/2007 | 6,1450 | 0,47% | 6,1160 | 6,1740 | 6,1160 | 2.478 | 15.268,47 |
| 31/8/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 3.731 | 22.889,79 |
| 30/8/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 1.705 | 10.465,22 |
| 29/8/2007 | 6,1160 | -0,94% | 6,1160 | 6,1160 | 6,1160 | 13.287 | 81.276,24 |
| 28/8/2007 | 6,1740 | 0,95% | 6,1160 | 6,1740 | 6,1160 | 4.241 | 25.830,58 |
| 27/8/2007 | 6,1160 | -0,47% | 6,1160 | 6,1450 | 6,1160 | 2.893 | 17.820,16 |
| 24/8/2007 | 6,1450 | 0,47% | 6,1160 | 6,1450 | 6,1160 | 659 | 4.046,18 |
| 23/8/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 7.549 | 46.099,67 |
| 22/8/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 1.929 | 11.817,70 |
| 21/8/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 1.127 | 6.880,08 |
| 20/8/2007 | 6,1160 | 0,00% | 6,1160 | 6,2900 | 6,1160 | 1.230 | 7.603,02 |
| 17/8/2007 | 6,1160 | 0,00% | 6,0870 | 6,1160 | 6,0870 | 3.621 | 21.992,21 |
| 16/8/2007 | 6,1160 | 0,00% | 6,0290 | 6,1160 | 6,0000 | 2.612 | 15.687,06 |
| 14/8/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,1160 | 244 | 1.489,00 |
| 13/8/2007 | 6,1160 | 0,00% | 6,1160 | 6,1160 | 6,0290 | 2.132 | 12.995,77 |
| 10/8/2007 | 6,1160 | -5,25% | 6,3970 | 6,3970 | 6,1160 | 12.164 | 75.023,92 |
| 09/8/2007 | 6,4550 | 0,00% | 6,4550 | 6,6000 | 6,4550 | 3.142 | 20.273,62 |
| 08/8/2007 | 6,4550 | 0,00% | 6,4550 | 6,4550 | 6,3970 | 19.434 | 125.238,84 |
| 07/8/2007 | 6,4550 | 0,00% | 6,4550 | 6,4840 | 6,3970 | 4.857 | 31.194,58 |
| 06/8/2007 | 6,4550 | 0,00% | 6,4840 | 6,4840 | 6,3970 | 13.336 | 85.944,50 |
| 03/8/2007 | 6,4550 | 0,00% | 6,4550 | 6,4550 | 6,3970 | 6.333 | 40.804,18 |
| 02/8/2007 | 6,4550 | 0,91% | 6,4550 | 6,4550 | 6,3970 | 17.886 | 115.175,28 |
| 01/8/2007 | 6,3970 | -0,90% | 6,3970 | 6,4550 | 6,3680 | 3.525 | 22.544,82 |
| 31/7/2007 | 6,4550 | 0,00% | 6,2900 | 6,4550 | 6,2900 | 60.595 | 390.484,58 |
| 30/7/2007 | 6,4550 | 0,91% | 6,3680 | 6,4840 | 6,3390 | 7.591 | 48.777,90 |
| 27/7/2007 | 6,3970 | -5,03% | 6,7360 | 6,7360 | 6,2320 | 12.078 | 79.387,44 |
| 26/7/2007 | 6,7360 | 1,77% | 6,6480 | 6,8230 | 6,6480 | 18.169 | 122.508,12 |
| 25/7/2007 | 6,6190 | 0,00% | 6,8230 | 6,8230 | 6,6000 | 5.052 | 33.282,92 |
| 24/7/2007 | 6,6190 | 0,00% | 6,6190 | 6,6190 | 6,6000 | 1.800 | 11.893,24 |
| 23/7/2007 | 6,6190 | -1,74% | 6,6190 | 6,6480 | 6,6190 | 1.077 | 7.141,94 |
| 20/7/2007 | 6,7360 | -0,41% | 6,6480 | 6,7640 | 6,6190 | 1.779 | 11.919,88 |
| 19/7/2007 | 6,7640 | 0,42% | 6,6190 | 6,8230 | 6,6190 | 8.451 | 57.150,64 |
| 18/7/2007 | 6,7360 | 1,32% | 6,6190 | 6,7360 | 6,6000 | 4.173 | 27.615,62 |
| 17/7/2007 | 6,6480 | 0,00% | 6,6190 | 6,6480 | 6,6000 | 4.671 | 30.861,94 |
| 16/7/2007 | 6,6480 | 0,00% | 6,6480 | 6,6770 | 6,6190 | 7.769 | 51.648,40 |
| 13/7/2007 | 6,6480 | 0,44% | 6,6190 | 6,6480 | 6,6000 | 16.904 | 111.854,66 |
| 12/7/2007 | 6,6190 | 0,29% | 6,3970 | 6,6190 | 6,3970 | 6.784 | 44.495,84 |
| 11/7/2007 | 6,6000 | 0,89% | 6,5420 | 6,6000 | 6,4550 | 6.230 | 40.571,84 |
| 10/7/2007 | 6,5420 | 0,89% | 6,4550 | 6,6000 | 6,4550 | 8.857 | 57.994,56 |
| 09/7/2007 | 6,4840 | -0,89% | 6,5420 | 6,6000 | 6,4550 | 5.694 | 37.242,80 |
| 06/7/2007 | 6,5420 | 0,00% | 6,3970 | 6,6000 | 6,3970 | 2.330 | 15.023,38 |
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.% |
|---|