| 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
AS COMPANY Α.Ε. (ΑΣΚΟ)
4,0300 €
-0,1100 (-2,66%)
- Άνοιγμα 4,1000
- Υψηλό 4,1100
- Χαμηλό 4,0300
- Όγκος 7.530
- Τζίρος 30.697 €
- Πράξεις 53
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 0,9360 | -4,29% | 0,9500 | 0,9640 | 0,9360 | 6.469 | ,00 |
| 16/1/2009 | 0,9780 | 1,45% | 0,9640 | 0,9780 | 0,9640 | 743 | ,00 |
| 15/1/2009 | 0,9640 | 0,00% | 0,9220 | 0,9640 | 0,9220 | 5.498 | ,00 |
| 14/1/2009 | 0,9640 | -5,49% | 0,9920 | 1,0200 | 0,9640 | 10.447 | ,00 |
| 13/1/2009 | 1,0200 | -3,77% | 1,0200 | 1,0300 | 1,0100 | 8.484 | ,00 |
| 12/1/2009 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0300 | 4.654 | ,00 |
| 09/1/2009 | 1,0600 | 0,95% | 1,0600 | 1,0800 | 1,0500 | 19.302 | ,00 |
| 08/1/2009 | 1,0500 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 5.824 | ,00 |
| 07/1/2009 | 1,0500 | 0,00% | 1,0800 | 1,0800 | 1,0500 | 7.015 | ,00 |
| 05/1/2009 | 1,0500 | -3,67% | 1,0600 | 1,0800 | 1,0300 | 4.202 | ,00 |
| 02/1/2009 | 1,0900 | 6,86% | 1,0300 | 1,0900 | 1,0300 | 23 | ,00 |
| 31/12/2008 | 1,0200 | 0,99% | 1,0500 | 1,0500 | 1,0100 | 3.766 | ,00 |
| 30/12/2008 | 1,0100 | -1,94% | 1,0500 | 1,0500 | 0,9920 | 4.582 | ,00 |
| 29/12/2008 | 1,0300 | -2,83% | 1,1200 | 1,1200 | 1,0300 | 4.679 | ,00 |
| 24/12/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 256 | ,00 |
| 23/12/2008 | 1,0600 | 8,38% | 1,0600 | 1,0600 | 1,0600 | 465 | ,00 |
| 22/12/2008 | 0,9780 | -4,12% | 0,9780 | 0,9780 | 0,9780 | 36 | ,00 |
| 19/12/2008 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9640 | 298 | ,00 |
| 18/12/2008 | 1,0200 | -2,86% | 1,0300 | 1,0500 | 1,0200 | 6.011 | ,00 |
| 17/12/2008 | 1,0500 | -0,94% | 1,0500 | 1,0800 | 1,0300 | 7.302 | ,00 |
| 16/12/2008 | 1,0600 | -3,64% | 1,0800 | 1,1000 | 1,0600 | 5.083 | ,00 |
| 15/12/2008 | 1,1000 | 0,92% | 1,1200 | 1,1200 | 1,0900 | 7.717 | ,00 |
| 12/12/2008 | 1,0900 | 2,83% | 1,0900 | 1,0900 | 1,0300 | 861 | ,00 |
| 11/12/2008 | 1,0600 | 0,95% | 1,0600 | 1,0800 | 1,0600 | 1.683 | ,00 |
| 10/12/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 72 | ,00 |
| 09/12/2008 | 1,0500 | -0,94% | 1,0500 | 1,0600 | 1,0500 | 2.008 | ,00 |
| 08/12/2008 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 970 | ,00 |
| 05/12/2008 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0200 | 6.877 | ,00 |
| 04/12/2008 | 1,0300 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 1.025 | ,00 |
| 03/12/2008 | 1,0300 | 0,00% | 1,0100 | 1,0500 | 1,0100 | 2.513 | ,00 |
| 02/12/2008 | 1,0300 | -4,63% | 1,0300 | 1,0600 | 1,0300 | 1.704 | ,00 |
| 01/12/2008 | 1,0800 | 1,89% | 1,0800 | 1,0900 | 1,0500 | 4.125 | ,00 |
| 28/11/2008 | 1,0600 | 0,95% | 1,1000 | 1,1000 | 1,0500 | 15.171 | ,00 |
| 27/11/2008 | 1,0500 | 0,00% | 1,0800 | 1,0800 | 1,0500 | 1.432 | ,00 |
| 26/11/2008 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0300 | 3.773 | ,00 |
| 25/11/2008 | 1,0600 | 0,95% | 1,0500 | 1,1000 | 1,0500 | 328 | ,00 |
| 24/11/2008 | 1,0500 | 1,94% | 1,1200 | 1,1200 | 1,0200 | 2.185 | ,00 |
| 21/11/2008 | 1,0300 | 0,98% | 1,0500 | 1,0800 | 1,0300 | 4.618 | ,00 |
| 20/11/2008 | 1,0200 | 4,29% | 0,9500 | 1,0300 | 0,9500 | 20.784 | ,00 |
| 19/11/2008 | 0,9780 | 0,00% | 0,9780 | 0,9920 | 0,9780 | 4.833 | ,00 |
| 18/11/2008 | 0,9780 | 2,95% | 0,9640 | 0,9920 | 0,9080 | 5.431 | ,00 |
| 17/11/2008 | 0,9500 | -9,52% | 0,9780 | 1,0200 | 0,9500 | 4.449 | ,00 |
| 14/11/2008 | 1,0500 | 1,94% | 1,1000 | 1,1000 | 0,9920 | 1.733 | ,00 |
| 13/11/2008 | 1,0300 | 1,98% | 0,9780 | 1,0600 | 0,9780 | 4.305 | ,00 |
| 12/11/2008 | 1,0100 | -0,98% | 0,9780 | 1,0500 | 0,9780 | 265.128 | ,00 |
| 11/11/2008 | 1,0200 | -7,27% | 1,0800 | 1,0800 | 1,0200 | 1.326 | ,00 |
| 10/11/2008 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 788 | ,00 |
| 07/11/2008 | 1,0800 | -0,92% | 1,0200 | 1,0900 | 1,0200 | 859 | ,00 |
| 06/11/2008 | 1,0900 | -6,03% | 1,0600 | 1,1200 | 1,0500 | 2.878 | ,00 |
| 05/11/2008 | 1,1600 | -2,52% | 1,1500 | 1,1900 | 1,1500 | 10.811 | ,00 |
| 04/11/2008 | 1,1900 | 5,31% | 1,1300 | 1,2300 | 1,1300 | 8.119 | ,00 |
| 03/11/2008 | 1,1300 | 6,60% | 1,1500 | 1,1600 | 1,1000 | 3.107 | ,00 |
| 31/10/2008 | 1,0600 | 8,38% | 1,0500 | 1,0800 | 1,0500 | 2.998 | ,00 |
| 30/10/2008 | 0,9780 | -1,41% | 1,0500 | 1,0500 | 0,9780 | 1.969 | ,00 |
| 29/10/2008 | 0,9920 | 9,25% | 0,9920 | 1,0200 | 0,9640 | 8.547 | ,00 |
| 27/10/2008 | 0,9080 | 8,35% | 0,7960 | 0,9220 | 0,7820 | 13.790 | ,00 |
| 24/10/2008 | 0,8380 | -17,84% | 0,9780 | 0,9780 | 0,8240 | 22.736 | ,00 |
| 23/10/2008 | 1,0200 | -5,56% | 1,0800 | 1,0900 | 1,0100 | 7.152 | ,00 |
| 22/10/2008 | 1,0800 | -6,09% | 1,0900 | 1,1200 | 1,0600 | 12.307 | ,00 |
| 21/10/2008 | 1,1500 | 0,00% | 1,1700 | 1,2200 | 1,1300 | 4.224 | ,00 |
| 20/10/2008 | 1,1500 | -5,74% | 1,1900 | 1,1900 | 1,1200 | 11.057 | ,00 |
| 17/10/2008 | 1,2200 | -3,94% | 1,4000 | 1,4000 | 1,2000 | 7.210 | ,00 |
| 16/10/2008 | 1,2700 | -7,30% | 1,3100 | 1,3400 | 1,2700 | 1.110 | ,00 |
| 15/10/2008 | 1,3700 | -3,52% | 1,4200 | 1,4500 | 1,3700 | 2.937 | ,00 |
| 14/10/2008 | 1,4200 | 9,23% | 1,3400 | 1,4400 | 1,3400 | 19.552 | ,00 |
| 13/10/2008 | 1,3000 | 5,69% | 1,3300 | 1,3400 | 1,2600 | 23.569 | ,00 |
| 10/10/2008 | 1,2300 | -12,14% | 1,2600 | 1,3500 | 1,1700 | 16.497 | ,00 |
| 09/10/2008 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3500 | 4.833 | ,00 |
| 08/10/2008 | 1,4000 | -10,26% | 1,4200 | 1,5100 | 1,2800 | 31.158 | ,00 |
| 07/10/2008 | 1,5600 | -7,69% | 1,6600 | 1,6600 | 1,5400 | 4.353 | ,00 |
| 06/10/2008 | 1,6900 | -11,05% | 1,8400 | 1,8400 | 1,6200 | 24.870 | ,00 |
| 03/10/2008 | 1,9000 | -2,06% | 1,8700 | 1,9100 | 1,8400 | 8.771 | ,00 |
| 02/10/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 01/10/2008 | 1,9400 | 0,52% | 1,8900 | 1,9700 | 1,8900 | 1.626 | ,00 |
| 30/9/2008 | 1,9300 | -0,52% | 1,9400 | 1,9800 | 1,8700 | 18.798 | ,00 |
| 29/9/2008 | 1,9400 | -5,37% | 1,9600 | 2,0300 | 1,9400 | 24.664 | ,00 |
| 26/9/2008 | 2,0500 | -2,38% | 2,0700 | 2,0700 | 2,0100 | 1.326 | ,00 |
| 25/9/2008 | 2,1000 | 1,45% | 2,0300 | 2,1100 | 2,0300 | 3.459 | ,00 |
| 24/9/2008 | 2,0700 | 3,50% | 2,0000 | 2,1000 | 1,9400 | 3.544 | ,00 |
| 23/9/2008 | 2,0000 | -1,48% | 1,8700 | 2,0100 | 1,8700 | 1.692 | ,00 |
| 22/9/2008 | 2,0300 | 0,00% | 2,0300 | 2,0400 | 1,8900 | 6.551 | ,00 |
| 19/9/2008 | 2,0300 | 5,18% | 1,9600 | 2,0400 | 1,9600 | 11.578 | ,00 |
| 18/9/2008 | 1,9300 | -2,03% | 1,8400 | 1,9600 | 1,8400 | 4.009 | ,00 |
| 17/9/2008 | 1,9700 | 0,00% | 2,0400 | 2,0400 | 1,8400 | 20.941 | ,00 |
| 16/9/2008 | 1,9700 | -3,43% | 2,0100 | 2,0400 | 1,9600 | 21.414 | ,00 |
| 15/9/2008 | 2,0400 | -2,86% | 2,1000 | 2,1100 | 2,0000 | 18.865 | ,00 |
| 12/9/2008 | 2,1000 | -4,98% | 2,1900 | 2,1900 | 2,1000 | 7.832 | ,00 |
| 11/9/2008 | 2,2100 | -1,78% | 2,2300 | 2,2300 | 2,1700 | 8.076 | ,00 |
| 10/9/2008 | 2,2500 | 0,00% | 2,1900 | 2,2500 | 2,1900 | 4.940 | ,00 |
| 09/9/2008 | 2,2500 | 1,35% | 2,2200 | 2,2500 | 2,2200 | 566 | ,00 |
| 08/9/2008 | 2,2200 | 0,00% | 2,2200 | 2,2600 | 2,2200 | 516 | ,00 |
| 05/9/2008 | 2,2200 | -1,77% | 2,1700 | 2,2300 | 2,1700 | 5.699 | ,00 |
| 04/9/2008 | 2,2600 | 0,00% | 2,2100 | 2,2600 | 2,2100 | 1.861 | ,00 |
| 03/9/2008 | 2,2600 | -4,24% | 2,2500 | 2,2900 | 2,2300 | 6.157 | ,00 |
| 02/9/2008 | 2,3600 | 3,06% | 2,2600 | 2,3700 | 2,2500 | 14.194 | ,00 |
| 01/9/2008 | 2,2900 | 3,15% | 2,2100 | 2,2900 | 2,2100 | 609 | ,00 |
| 29/8/2008 | 2,2200 | 0,45% | 2,1400 | 2,2900 | 2,1400 | 11.527 | ,00 |
| 28/8/2008 | 2,2100 | -2,21% | 2,2600 | 2,2600 | 2,1900 | 2.649 | ,00 |
| 27/8/2008 | 2,2600 | 1,35% | 2,2200 | 2,2800 | 2,2100 | 4.833 | ,00 |
| 26/8/2008 | 2,2300 | 0,45% | 2,2100 | 2,2300 | 2,2100 | 2.290 | ,00 |
| 25/8/2008 | 2,2200 | -0,45% | 2,2800 | 2,2800 | 2,2100 | 2.149 | ,00 |
| 22/8/2008 | 2,2300 | -2,62% | 2,2900 | 2,3700 | 2,2300 | 52.134 | ,00 |
| 21/8/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 4 | ,00 |
| 20/8/2008 | 2,2900 | 1,33% | 2,1500 | 2,2900 | 2,1400 | 1.286 | ,00 |
| 19/8/2008 | 2,2600 | 0,44% | 2,2600 | 2,2600 | 2,2600 | 147 | ,00 |
| 18/8/2008 | 2,2500 | -0,44% | 2,1100 | 2,2800 | 2,1100 | 6.753 | ,00 |
| 14/8/2008 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 13/8/2008 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 12/8/2008 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 180 | ,00 |
| 11/8/2008 | 2,2600 | 0,00% | 2,3000 | 2,3000 | 2,2600 | 716 | ,00 |
| 08/8/2008 | 2,2600 | 1,35% | 2,2100 | 2,2600 | 2,2100 | 595 | ,00 |
| 07/8/2008 | 2,2300 | 0,00% | 2,2200 | 2,2300 | 2,2200 | 5.266 | ,00 |
| 06/8/2008 | 2,2300 | -1,33% | 2,3700 | 2,3700 | 2,2300 | 7.374 | ,00 |
| 05/8/2008 | 2,2600 | -1,74% | 2,2900 | 2,3000 | 2,2300 | 2.082 | ,00 |
| 04/8/2008 | 2,3000 | 0,00% | 2,2800 | 2,3000 | 2,2800 | 717 | ,00 |
| 01/8/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 31/7/2008 | 2,3000 | 0,00% | 2,2900 | 2,3000 | 2,2900 | 1.432 | ,00 |
| 30/7/2008 | 2,3000 | -2,13% | 2,2300 | 2,3300 | 2,2300 | 7.518 | ,00 |
| 29/7/2008 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 28/7/2008 | 2,3500 | 2,17% | 2,2600 | 2,3500 | 2,2600 | 2.176 | ,00 |
| 25/7/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 24/7/2008 | 2,3000 | 0,00% | 2,2600 | 2,3200 | 2,2600 | 5.634 | ,00 |
| 23/7/2008 | 2,3000 | -0,86% | 2,3200 | 2,3200 | 2,2600 | 4.453 | ,00 |
| 22/7/2008 | 2,3200 | 4,04% | 2,1900 | 2,3200 | 2,1700 | 1.475 | ,00 |
| 21/7/2008 | 2,2300 | -4,29% | 2,2300 | 2,2300 | 2,2300 | 287 | ,00 |
| 18/7/2008 | 2,3300 | 0,43% | 2,2300 | 2,3300 | 2,2300 | 1.075 | ,00 |
| 17/7/2008 | 2,3200 | 2,65% | 2,3000 | 2,3300 | 2,3000 | 3.272 | ,00 |
| 16/7/2008 | 2,2600 | -0,88% | 2,1800 | 2,2600 | 2,1800 | 2.894 | ,00 |
| 15/7/2008 | 2,2800 | -0,87% | 2,1400 | 2,3000 | 2,1400 | 2.523 | ,00 |
| 14/7/2008 | 2,3000 | 0,00% | 2,2900 | 2,3000 | 2,2800 | 4.219 | ,00 |
| 11/7/2008 | 2,3000 | -0,86% | 2,3200 | 2,3200 | 2,2500 | 14.808 | ,00 |
| 10/7/2008 | 2,3200 | 0,87% | 2,2900 | 2,3200 | 2,2900 | 4.296 | ,00 |
| 09/7/2008 | 2,3000 | 0,00% | 2,3700 | 2,3700 | 2,2900 | 3.580 | ,00 |
| 08/7/2008 | 2,3000 | -1,29% | 2,2900 | 2,4200 | 2,2600 | 4.804 | ,00 |
| 07/7/2008 | 2,3300 | -2,92% | 2,4300 | 2,4400 | 2,3300 | 6.803 | ,00 |
| 04/7/2008 | 2,4000 | 4,80% | 2,3700 | 2,4300 | 2,3700 | 43.887 | ,00 |
| 03/7/2008 | 2,2900 | 0,44% | 2,2800 | 2,2900 | 2,2800 | 7.975 | ,00 |
| 02/7/2008 | 2,2800 | -0,87% | 2,2600 | 2,3000 | 2,2300 | 15.432 | ,00 |
| 01/7/2008 | 2,3000 | -4,96% | 2,2800 | 2,3000 | 2,2300 | 5.752 | ,00 |
| 30/6/2008 | 2,4200 | 0,00% | 2,4000 | 2,4200 | 2,4000 | 1.002 | ,00 |
| 27/6/2008 | 2,4200 | -0,82% | 2,3600 | 2,4200 | 2,3500 | 3.257 | ,00 |
| 26/6/2008 | 2,4400 | -2,01% | 2,3700 | 2,4400 | 2,3700 | 7.323 | ,00 |
| 25/6/2008 | 2,4900 | 1,22% | 2,5000 | 2,5100 | 2,3700 | 6.930 | ,00 |
| 24/6/2008 | 2,4600 | -1,60% | 2,4300 | 2,4600 | 2,3700 | 9.165 | ,00 |
| 23/6/2008 | 2,5000 | -1,19% | 2,4600 | 2,5000 | 2,4300 | 7.803 | ,00 |
| 20/6/2008 | 2,5300 | 0,00% | 2,5100 | 2,5300 | 2,4600 | 932 | ,00 |
| 19/6/2008 | 2,5300 | -1,56% | 2,4200 | 2,5700 | 2,3900 | 4.725 | ,00 |
| 18/6/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 17/6/2008 | 2,5700 | 0,00% | 2,4900 | 2,5700 | 2,4900 | 1.504 | ,00 |
| 13/6/2008 | 2,5700 | 5,76% | 2,3700 | 2,5700 | 2,3700 | 7.554 | ,00 |
| 12/6/2008 | 2,4300 | -2,41% | 2,5300 | 2,5300 | 2,4300 | 1.547 | ,00 |
| 11/6/2008 | 2,4900 | 0,81% | 2,4900 | 2,4900 | 2,4000 | 2.162 | ,00 |
| 10/6/2008 | 2,4700 | -3,52% | 2,4700 | 2,5100 | 2,4200 | 3.740 | ,00 |
| 09/6/2008 | 2,5600 | -1,54% | 2,4300 | 2,5600 | 2,4300 | 2.398 | ,00 |
| 06/6/2008 | 2,6000 | 0,78% | 2,5800 | 2,6000 | 2,5400 | 2.700 | ,00 |
| 05/6/2008 | 2,5800 | 0,00% | 2,5100 | 2,5800 | 2,4900 | 1.217 | ,00 |
| 04/6/2008 | 2,5800 | -0,77% | 2,5700 | 2,5800 | 2,5100 | 1.353 | ,00 |
| 03/6/2008 | 2,6000 | 2,36% | 2,4900 | 2,6100 | 2,4900 | 4.092 | ,00 |
| 02/6/2008 | 2,5400 | -0,78% | 2,5300 | 2,5800 | 2,5300 | 7.735 | ,00 |
| 30/5/2008 | 2,5600 | 3,64% | 2,5100 | 2,5600 | 2,4700 | 15.290 | ,00 |
| 29/5/2008 | 2,4700 | 3,35% | 2,4000 | 2,5100 | 2,4000 | 7.876 | ,00 |
| 28/5/2008 | 2,3900 | 0,84% | 2,4300 | 2,4400 | 2,3900 | 1.254 | ,00 |
| 27/5/2008 | 2,3700 | 0,00% | 2,3500 | 2,3700 | 2,3300 | 4.082 | ,00 |
| 26/5/2008 | 2,3700 | -2,87% | 2,4000 | 2,4000 | 2,3700 | 11.434 | ,00 |
| 23/5/2008 | 2,4400 | -2,01% | 2,4300 | 2,4700 | 2,4000 | 5.885 | ,00 |
| 22/5/2008 | 2,4900 | -3,11% | 2,5300 | 2,5300 | 2,4400 | 18.005 | ,00 |
| 21/5/2008 | 2,5700 | 3,21% | 2,4900 | 2,5800 | 2,4900 | 21.146 | ,00 |
| 20/5/2008 | 2,4900 | 0,00% | 2,4700 | 2,6500 | 2,4700 | 31.865 | ,00 |
| 19/5/2008 | 2,4900 | 2,05% | 2,4400 | 2,5000 | 2,4400 | 9.540 | ,00 |
| 16/5/2008 | 2,4400 | 0,00% | 2,4000 | 2,4400 | 2,3700 | 4.772 | ,00 |
| 15/5/2008 | 2,4400 | 0,00% | 2,3900 | 2,4600 | 2,3900 | 1.575 | ,00 |
| 14/5/2008 | 2,4400 | -0,81% | 2,3700 | 2,4400 | 2,3700 | 3.131 | ,00 |
| 13/5/2008 | 2,4600 | 3,80% | 2,3700 | 2,5000 | 2,3300 | 16.726 | ,00 |
| 12/5/2008 | 2,3700 | -1,25% | 2,3700 | 2,3900 | 2,3600 | 7.415 | ,00 |
| 09/5/2008 | 2,4000 | 0,00% | 2,3500 | 2,4000 | 2,3500 | 4.905 | ,00 |
| 08/5/2008 | 2,4000 | -1,23% | 2,3700 | 2,4200 | 2,3700 | 7.446 | ,00 |
| 07/5/2008 | 2,4300 | 0,00% | 2,4200 | 2,4300 | 2,3700 | 19.330 | ,00 |
| 06/5/2008 | 2,4300 | 1,25% | 2,3700 | 2,4300 | 2,3700 | 2.997 | ,00 |
| 05/5/2008 | 2,4000 | -2,83% | 2,4000 | 2,4400 | 2,4000 | 2.001 | ,00 |
| 02/5/2008 | 2,4700 | 3,35% | 2,3500 | 2,4900 | 2,3500 | 33.732 | ,00 |
| 30/4/2008 | 2,3900 | -0,42% | 2,3500 | 2,3900 | 2,3500 | 8.377 | ,00 |
| 29/4/2008 | 2,4000 | 1,27% | 2,3300 | 2,4000 | 2,3200 | 1.971 | ,00 |
| 24/4/2008 | 2,3700 | -2,07% | 2,3300 | 2,3700 | 2,3300 | 502 | ,00 |
| 23/4/2008 | 2,4200 | -1,63% | 2,4200 | 2,4200 | 2,4200 | 1.056 | ,00 |
| 22/4/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 21/4/2008 | 2,4600 | 2,93% | 2,4000 | 2,4600 | 2,3900 | 5.556 | ,00 |
| 18/4/2008 | 2,3900 | -0,42% | 2,3300 | 2,3900 | 2,3300 | 8.433 | ,00 |
| 17/4/2008 | 2,4000 | 1,69% | 2,4200 | 2,4200 | 2,3300 | 931 | ,00 |
| 16/4/2008 | 2,3600 | 7,76% | 2,2200 | 2,3600 | 2,2200 | 4.389 | ,00 |
| 15/4/2008 | 2,1900 | 0,00% | 2,1700 | 2,2100 | 2,1700 | 9.601 | ,00 |
| 14/4/2008 | 2,1900 | -0,90% | 2,1700 | 2,2300 | 2,1700 | 3.080 | ,00 |
| 11/4/2008 | 2,2100 | -2,21% | 2,2500 | 2,2500 | 2,1800 | 4.169 | ,00 |
| 10/4/2008 | 2,2600 | -1,74% | 2,2500 | 2,2600 | 2,2300 | 2.900 | ,00 |
| 09/4/2008 | 2,3000 | -1,29% | 2,3200 | 2,3300 | 2,2300 | 11.822 | ,00 |
| 08/4/2008 | 2,3300 | -1,69% | 2,3500 | 2,3500 | 2,3200 | 10.954 | ,00 |
| 07/4/2008 | 2,3700 | -2,07% | 2,3700 | 2,3700 | 2,3500 | 5.914 | ,00 |
| 04/4/2008 | 2,4200 | -2,02% | 2,4000 | 2,4600 | 2,3600 | 18.027 | ,00 |
| 03/4/2008 | 2,4700 | -0,80% | 2,4900 | 2,4900 | 2,4200 | 2.904 | ,00 |
| 02/4/2008 | 2,4900 | -0,40% | 2,4300 | 2,5300 | 2,4200 | 8.276 | ,00 |
| 01/4/2008 | 2,5000 | 2,46% | 2,4700 | 2,5400 | 2,4700 | 5.216 | ,00 |
| 31/3/2008 | 2,4400 | 2,09% | 2,3700 | 2,4600 | 2,3300 | 5.914 | ,00 |
| 28/3/2008 | 2,3900 | 1,70% | 2,3500 | 2,3900 | 2,3000 | 3.410 | ,00 |
| 27/3/2008 | 2,3500 | 0,00% | 2,3700 | 2,4000 | 2,3500 | 696 | ,00 |
| 26/3/2008 | 2,3500 | 3,07% | 2,3500 | 2,3600 | 2,3000 | 1.840 | ,00 |
| 20/3/2008 | 2,2800 | -0,87% | 2,2600 | 2,2900 | 2,2500 | 7.663 | ,00 |
| 19/3/2008 | 2,3000 | -1,29% | 2,2800 | 2,3000 | 2,2800 | 5.054 | ,00 |
| 18/3/2008 | 2,3300 | 2,19% | 2,2300 | 2,3600 | 2,2300 | 5.842 | ,00 |
| 17/3/2008 | 2,2800 | -3,80% | 2,3200 | 2,3200 | 2,1400 | 15.242 | ,00 |
| 14/3/2008 | 2,3700 | -4,05% | 2,4400 | 2,4600 | 2,3700 | 22.446 | ,00 |
| 13/3/2008 | 2,4700 | -1,59% | 2,4300 | 2,4700 | 2,4200 | 5.226 | ,00 |
| 12/3/2008 | 2,5100 | 0,80% | 2,5100 | 2,5100 | 2,4400 | 21.178 | ,00 |
| 11/3/2008 | 2,4900 | 0,81% | 2,4400 | 2,5000 | 2,3600 | 43.722 | ,00 |
| 07/3/2008 | 2,4700 | 0,41% | 2,4300 | 2,4700 | 2,3700 | 15.301 | ,00 |
| 06/3/2008 | 2,4600 | -0,40% | 2,4700 | 2,5000 | 2,3900 | 5.028 | ,00 |
| 03/3/2008 | 2,4700 | -1,20% | 2,4700 | 2,4700 | 2,4700 | 537 | ,00 |
| 29/2/2008 | 2,5000 | 1,63% | 2,5000 | 2,5000 | 2,5000 | 1 | ,00 |
| 28/2/2008 | 2,4600 | -0,40% | 2,4700 | 2,4700 | 2,3700 | 12.492 | ,00 |
| 27/2/2008 | 2,4700 | -2,76% | 2,5100 | 2,5700 | 2,4700 | 9.479 | ,00 |
| 26/2/2008 | 2,5400 | 2,01% | 2,4900 | 2,5400 | 2,4900 | 1.681 | ,00 |
| 25/2/2008 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4600 | 5.842 | ,00 |
| 22/2/2008 | 2,4900 | -0,80% | 2,4700 | 2,5600 | 2,4700 | 3.988 | ,00 |
| 21/2/2008 | 2,5100 | 0,40% | 2,5100 | 2,5400 | 2,4900 | 11.580 | ,00 |
| 20/2/2008 | 2,5000 | 1,21% | 2,4300 | 2,5000 | 2,4200 | 7.304 | ,00 |
| 19/2/2008 | 2,4700 | 1,65% | 2,4300 | 2,4900 | 2,4000 | 8.327 | ,00 |
| 18/2/2008 | 2,4300 | 1,25% | 2,4200 | 2,4600 | 2,4200 | 215 | ,00 |
| 15/2/2008 | 2,4000 | -1,64% | 2,4300 | 2,4300 | 2,3900 | 5.835 | ,00 |
| 14/2/2008 | 2,4400 | 2,95% | 2,3700 | 2,4400 | 2,3700 | 34.498 | ,00 |
| 13/2/2008 | 2,3700 | -1,25% | 2,3700 | 2,4300 | 2,3700 | 37.954 | ,00 |
| 12/2/2008 | 2,4000 | 1,27% | 2,3700 | 2,4000 | 2,3600 | 4.618 | ,00 |
| 11/2/2008 | 2,3700 | 0,00% | 2,3500 | 2,3700 | 2,3200 | 3.278 | ,00 |
| 08/2/2008 | 2,3700 | 0,85% | 2,3500 | 2,4000 | 2,3500 | 7.975 | ,00 |
| 07/2/2008 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 06/2/2008 | 2,3500 | -0,84% | 2,3000 | 2,4000 | 2,2900 | 2.523 | ,00 |
| 05/2/2008 | 2,3700 | 3,04% | 2,2600 | 2,3700 | 2,2600 | 3.805 | ,00 |
| 04/2/2008 | 2,3000 | 0,00% | 2,2600 | 2,3700 | 2,2200 | 4.879 | ,00 |
| 01/2/2008 | 2,3000 | 3,60% | 2,3000 | 2,3000 | 2,2500 | 789 | ,00 |
| 31/1/2008 | 2,2200 | -2,63% | 2,2600 | 2,2600 | 2,2200 | 14.433 | ,00 |
| 30/1/2008 | 2,2800 | 0,88% | 2,3000 | 2,3200 | 2,2800 | 2.476 | ,00 |
| 29/1/2008 | 2,2600 | 2,26% | 2,2100 | 2,2900 | 2,2100 | 4.897 | ,00 |
| 28/1/2008 | 2,2100 | -3,91% | 2,2300 | 2,3200 | 2,1900 | 16.084 | ,00 |
| 25/1/2008 | 2,3000 | 1,77% | 2,2800 | 2,4300 | 2,2600 | 46.918 | ,00 |
| 24/1/2008 | 2,2600 | 3,20% | 2,2300 | 2,3700 | 2,1900 | 31.333 | ,00 |
| 23/1/2008 | 2,1900 | -4,78% | 2,3500 | 2,4000 | 2,1000 | 41.429 | ,00 |
| 22/1/2008 | 2,3000 | -3,77% | 2,1500 | 2,3300 | 2,1500 | 31.139 | ,00 |
| 21/1/2008 | 2,3900 | -5,53% | 2,5300 | 2,5300 | 2,2800 | 44.750 | ,00 |
| 18/1/2008 | 2,5300 | 1,20% | 2,6000 | 2,6000 | 2,5100 | 2.868 | ,00 |
| 17/1/2008 | 2,5000 | 1,21% | 2,5000 | 2,5000 | 2,4700 | 2.290 | ,00 |
| 16/1/2008 | 2,4700 | -2,76% | 2,4600 | 2,6300 | 2,4400 | 16.794 | ,00 |
| 15/1/2008 | 2,5400 | 0,00% | 2,4700 | 2,5400 | 2,4600 | 12.172 | ,00 |
| 14/1/2008 | 2,5400 | 0,00% | 2,5400 | 2,5600 | 2,4600 | 15.866 | ,00 |
| 11/1/2008 | 2,5400 | -2,31% | 2,5100 | 2,6000 | 2,4900 | 22.819 | ,00 |
| 10/1/2008 | 2,6000 | -2,62% | 2,6500 | 2,7000 | 2,5600 | 34.007 | ,00 |
| 09/1/2008 | 2,6700 | -4,30% | 2,7900 | 2,7900 | 2,6700 | 12.648 | ,00 |
| 08/1/2008 | 2,7900 | 0,00% | 2,7700 | 2,8100 | 2,7500 | 12.243 | ,00 |
| 07/1/2008 | 2,7900 | -0,71% | 2,7700 | 2,8100 | 2,7700 | 8.090 | ,00 |
| 04/1/2008 | 2,8100 | 1,08% | 2,7700 | 2,8400 | 2,7700 | 15.493 | ,00 |
| 03/1/2008 | 2,7800 | -1,42% | 2,8200 | 2,8200 | 2,7700 | 19.116 | ,00 |
| 02/1/2008 | 2,8200 | -1,05% | 2,8100 | 2,8900 | 2,7900 | 1.791 | ,00 |
| 31/12/2007 | 2,8500 | 0,35% | 2,8500 | 2,8800 | 2,8500 | 2.871 | 8.194,40 |
| 28/12/2007 | 2,8400 | 0,00% | 2,7800 | 2,8400 | 2,7500 | 9.494 | 26.613,20 |
| 27/12/2007 | 2,8400 | 0,00% | 2,7900 | 2,8500 | 2,7900 | 2.596 | 7.360,25 |
| 24/12/2007 | 2,8400 | -0,70% | 2,8100 | 2,9100 | 2,8100 | 7.160 | 20.279,00 |
| 21/12/2007 | 2,8600 | -0,69% | 2,8800 | 2,9100 | 2,7900 | 21.402 | 60.564,29 |
| 20/12/2007 | 2,8800 | -1,03% | 2,9100 | 2,9300 | 2,8800 | 10.705 | 31.150,28 |
| 19/12/2007 | 2,9100 | 1,75% | 2,8500 | 2,9100 | 2,8500 | 4.370 | 12.574,67 |
| 18/12/2007 | 2,8600 | -1,04% | 2,9300 | 2,9300 | 2,8500 | 15.157 | 43.821,05 |
| 17/12/2007 | 2,8900 | -2,36% | 2,8600 | 2,9300 | 2,8600 | 8.208 | 23.862,00 |
| 14/12/2007 | 2,9600 | 1,02% | 2,9300 | 2,9600 | 2,8900 | 15.779 | 46.362,85 |
| 13/12/2007 | 2,9300 | 0,00% | 2,9300 | 2,9500 | 2,8200 | 19.975 | 57.636,20 |
| 12/12/2007 | 2,9300 | 0,00% | 2,9300 | 2,9600 | 2,8600 | 9.618 | 28.125,20 |
| 11/12/2007 | 2,9300 | -1,01% | 2,9600 | 2,9900 | 2,9300 | 27.699 | 81.318,18 |
| 10/12/2007 | 2,9600 | 1,02% | 3,0000 | 3,0000 | 2,9200 | 15.175 | 44.858,47 |
| 07/12/2007 | 2,9300 | 0,34% | 2,8900 | 3,0200 | 2,8900 | 50.523 | 148.875,36 |
| 06/12/2007 | 2,9200 | -0,34% | 2,9300 | 3,0300 | 2,8800 | 32.065 | 94.085,20 |
| 05/12/2007 | 2,9300 | 1,74% | 2,8500 | 3,1600 | 2,8500 | 243.900 | 742.784,40 |
| 04/12/2007 | 2,8800 | -1,37% | 2,9300 | 3,0700 | 2,8500 | 139.936 | 416.749,95 |
| 03/12/2007 | 2,9200 | 11,03% | 2,6700 | 2,9600 | 2,6700 | 62.283 | 178.155,17 |
| 30/11/2007 | 2,6300 | 1,94% | 2,6300 | 2,6400 | 2,6000 | 8.125 | 21.284,50 |
| 29/11/2007 | 2,5800 | 2,79% | 2,6100 | 2,6100 | 2,5600 | 13.230 | 34.145,00 |
| 28/11/2007 | 2,5100 | 0,40% | 2,4400 | 2,6100 | 2,4400 | 22.386 | 56.734,19 |
| 27/11/2007 | 2,5000 | 0,00% | 2,4600 | 2,5000 | 2,4600 | 4.962 | 12.242,78 |
| 26/11/2007 | 2,5000 | -3,10% | 2,5800 | 2,5800 | 2,5000 | 8.860 | 22.333,65 |
| 23/11/2007 | 2,5800 | 4,88% | 2,4600 | 2,6100 | 2,4600 | 20.061 | ,00 |
| 22/11/2007 | 2,4600 | -1,20% | 2,3700 | 2,5100 | 2,3700 | 24.886 | 112.402,11 |
| 21/11/2007 | 2,4900 | -1,97% | 2,5000 | 2,5100 | 2,3700 | 47.034 | 115.410,04 |
| 20/11/2007 | 2,5400 | 0,00% | 2,5300 | 2,5400 | 2,5100 | 15.321 | 38.604,00 |
| 19/11/2007 | 2,5400 | -0,78% | 2,5700 | 2,6300 | 2,5100 | 21.860 | 56.508,64 |
| 16/11/2007 | 2,5600 | 0,79% | 2,5300 | 2,6000 | 2,5300 | 19.193 | 49.211,93 |
| 15/11/2007 | 2,5400 | -2,31% | 2,6000 | 2,6000 | 2,5300 | 26.735 | 68.160,92 |
| 14/11/2007 | 2,6000 | 0,00% | 2,6400 | 2,6500 | 2,5800 | 18.694 | 48.698,64 |
| 13/11/2007 | 2,6000 | -1,14% | 2,5800 | 2,6100 | 2,5600 | 30.080 | 77.695,18 |
| 12/11/2007 | 2,6300 | -0,75% | 2,6300 | 2,6700 | 2,6300 | 24.352 | 64.326,64 |
| 09/11/2007 | 2,6500 | -2,21% | 2,7200 | 2,7200 | 2,6400 | 29.612 | 78.797,45 |
| 08/11/2007 | 2,7100 | -1,45% | 2,6800 | 2,7400 | 2,6500 | 8.620 | 23.282,20 |
| 07/11/2007 | 2,7500 | 1,85% | 2,7000 | 2,7800 | 2,7000 | 14.419 | 39.674,70 |
| 06/11/2007 | 2,7000 | 0,00% | 2,7000 | 2,7100 | 2,6800 | 7.417 | 20.033,60 |
| 05/11/2007 | 2,7000 | -1,46% | 2,7700 | 2,7700 | 2,6500 | 14.057 | 38.023,30 |
| 02/11/2007 | 2,7400 | 1,11% | 2,7000 | 2,7700 | 2,7000 | 18.973 | 51.538,70 |
| 01/11/2007 | 2,7100 | -3,56% | 2,8100 | 2,8100 | 2,7100 | 14.666 | 40.422,90 |
| 31/10/2007 | 2,8100 | 0,00% | 2,8100 | 2,8200 | 2,8100 | 3.257 | 9.147,00 |
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.% |
|---|