| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,3100 | -2,96 % | -0,0400 | 2.152 |
| ΤΖΚΑ | 1,3350 | -2,91 % | -0,0400 | 9.037 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 838.045 |
| ΒΙΟΚΑ | 1,8600 | -2,62 % | -0,0500 | 17.305 |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | -0,0015 | 993.621 |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | -0,0700 | 53.334 |
| EIS | 1,6540 | -2,01 % | -0,0340 | 84.612 |
| ΕΛΙΝ | 2,4600 | -1,99 % | -0,0500 | 8.080 |
| ΑΒΕ | 0,4990 | -1,77 % | -0,0090 | 18.242 |
| ΣΠΙ | 0,5940 | -1,66 % | -0,0100 | 26.823 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,2400 €
-0,1200 (-1,63%)
- Άνοιγμα 7,3600
- Υψηλό 7,3800
- Χαμηλό 7,2400
- Όγκος 3.312
- Τζίρος 24.352 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/11/2008 | 7,5000 | -1,57% | 7,5600 | 7,5800 | 7,5000 | 5.050 | ,00 |
| 11/11/2008 | 7,6200 | -2,06% | 7,7000 | 7,7000 | 7,5600 | 9.629 | ,00 |
| 10/11/2008 | 7,7800 | 2,91% | 7,5600 | 7,7800 | 7,5600 | 2.300 | ,00 |
| 07/11/2008 | 7,5600 | -0,26% | 7,5600 | 7,6600 | 7,5000 | 5.650 | ,00 |
| 06/11/2008 | 7,5800 | -1,81% | 7,6600 | 7,7200 | 7,4000 | 9.407 | ,00 |
| 05/11/2008 | 7,7200 | 0,78% | 7,6600 | 7,7600 | 7,5800 | 5.800 | ,00 |
| 04/11/2008 | 7,6600 | 1,06% | 7,3200 | 7,7600 | 7,3200 | 8.100 | ,00 |
| 03/11/2008 | 7,5800 | 5,87% | 7,2000 | 7,6200 | 7,2000 | 5.503 | ,00 |
| 31/10/2008 | 7,1600 | 0,00% | 7,1400 | 7,1600 | 7,0000 | 11.348 | ,00 |
| 30/10/2008 | 7,1600 | 0,85% | 7,8000 | 7,8000 | 6,8200 | 3.406 | ,00 |
| 29/10/2008 | 7,1000 | 17,16% | 6,0600 | 7,2000 | 6,0600 | 4.344 | ,00 |
| 27/10/2008 | 6,0600 | 1,34% | 6,0000 | 6,5600 | 5,4800 | 8.631 | ,00 |
| 24/10/2008 | 5,9800 | -10,48% | 6,6800 | 6,6800 | 5,3600 | 17.999 | ,00 |
| 23/10/2008 | 6,6800 | -9,49% | 7,3600 | 7,3600 | 6,4000 | 6.770 | ,00 |
| 22/10/2008 | 7,3800 | -2,12% | 7,4600 | 7,5000 | 7,2000 | 4.473 | ,00 |
| 21/10/2008 | 7,5400 | 0,00% | 7,5600 | 7,5800 | 7,5400 | 735 | ,00 |
| 20/10/2008 | 7,5400 | -0,79% | 7,6000 | 7,6000 | 7,4400 | 1.682 | ,00 |
| 17/10/2008 | 7,6000 | 0,00% | 7,6000 | 7,6800 | 7,5800 | 7.536 | ,00 |
| 16/10/2008 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,5800 | 10.281 | ,00 |
| 15/10/2008 | 7,6000 | -0,78% | 7,6200 | 7,6200 | 7,6000 | 4.764 | ,00 |
| 14/10/2008 | 7,6600 | 0,52% | 7,6200 | 7,8000 | 7,5800 | 4.102 | ,00 |
| 13/10/2008 | 7,6200 | 0,26% | 7,6400 | 7,9000 | 7,6000 | 4.759 | ,00 |
| 10/10/2008 | 7,6000 | -0,26% | 7,6200 | 7,6600 | 7,5600 | 19.181 | ,00 |
| 09/10/2008 | 7,6200 | 0,26% | 7,6600 | 7,7000 | 7,6000 | 3.517 | ,00 |
| 08/10/2008 | 7,6000 | -1,55% | 7,7200 | 7,7200 | 7,5800 | 8.543 | ,00 |
| 07/10/2008 | 7,7200 | -0,26% | 7,7400 | 7,9200 | 7,7000 | 3.902 | ,00 |
| 06/10/2008 | 7,7400 | -0,77% | 7,7800 | 7,7800 | 7,7400 | 3.579 | ,00 |
| 03/10/2008 | 7,8000 | 0,00% | 7,8000 | 7,8400 | 7,7800 | 2.442 | ,00 |
| 02/10/2008 | 7,8000 | 0,00% | 7,8000 | 7,8400 | 7,8000 | 2.454 | ,00 |
| 01/10/2008 | 7,8000 | -0,26% | 7,8000 | 7,8000 | 7,8000 | 1.230 | ,00 |
| 30/9/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,8000 | 8.750 | ,00 |
| 29/9/2008 | 7,8200 | -0,26% | 7,8400 | 7,8600 | 7,8200 | 2.985 | ,00 |
| 26/9/2008 | 7,8400 | -0,25% | 7,8400 | 8,0400 | 7,8400 | 2.814 | ,00 |
| 25/9/2008 | 7,8600 | -2,72% | 7,8600 | 7,8600 | 7,8600 | 400 | ,00 |
| 24/9/2008 | 8,0800 | 3,59% | 7,8000 | 8,0800 | 7,8000 | 1.900 | ,00 |
| 23/9/2008 | 7,8000 | -0,51% | 7,8400 | 7,8400 | 7,7800 | 10.179 | ,00 |
| 22/9/2008 | 7,8400 | -0,51% | 7,8200 | 7,9600 | 7,8200 | 1.659 | ,00 |
| 19/9/2008 | 7,8800 | 0,77% | 7,8200 | 8,0000 | 7,8200 | 3.653 | ,00 |
| 18/9/2008 | 7,8200 | -0,76% | 7,8400 | 7,8400 | 7,8200 | 2.350 | ,00 |
| 17/9/2008 | 7,8800 | 0,77% | 7,8400 | 8,1000 | 7,8200 | 1.882 | ,00 |
| 16/9/2008 | 7,8200 | -0,26% | 7,8400 | 7,9000 | 7,8200 | 7.062 | ,00 |
| 15/9/2008 | 7,8400 | 0,00% | 7,8400 | 7,9400 | 7,8200 | 9.724 | ,00 |
| 12/9/2008 | 7,8400 | 0,26% | 7,8200 | 7,9400 | 7,8200 | 1.708 | ,00 |
| 11/9/2008 | 7,8200 | -0,26% | 7,8400 | 7,9400 | 7,8200 | 9.318 | ,00 |
| 10/9/2008 | 7,8400 | -0,51% | 7,8400 | 7,8400 | 7,8400 | 400 | ,00 |
| 09/9/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 08/9/2008 | 7,8800 | 0,00% | 7,8400 | 7,8800 | 7,8400 | 260 | ,00 |
| 05/9/2008 | 7,8800 | 0,00% | 7,8400 | 7,8800 | 7,8400 | 2.186 | ,00 |
| 04/9/2008 | 7,8800 | 0,25% | 7,8400 | 7,8800 | 7,8400 | 1.213 | ,00 |
| 03/9/2008 | 7,8600 | 0,26% | 7,8200 | 7,9200 | 7,8200 | 2.740 | ,00 |
| 02/9/2008 | 7,8400 | -2,00% | 7,8400 | 7,8400 | 7,8400 | 455 | ,00 |
| 01/9/2008 | 8,0000 | 2,04% | 7,8400 | 8,0000 | 7,8400 | 350 | ,00 |
| 29/8/2008 | 7,8400 | -2,00% | 7,8400 | 7,8400 | 7,8400 | 600 | ,00 |
| 28/8/2008 | 8,0000 | 2,30% | 7,8400 | 8,0000 | 7,8400 | 104 | ,00 |
| 27/8/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,8200 | 3 | ,00 |
| 26/8/2008 | 7,8200 | -0,26% | 7,8400 | 7,8400 | 7,8200 | 1.330 | ,00 |
| 25/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 501 | ,00 |
| 22/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 4 | ,00 |
| 21/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 20 | ,00 |
| 20/8/2008 | 7,8400 | -0,76% | 7,8400 | 7,8400 | 7,8400 | 150 | ,00 |
| 19/8/2008 | 7,9000 | -1,25% | 7,8400 | 7,9000 | 7,8400 | 2.500 | ,00 |
| 18/8/2008 | 8,0000 | 2,30% | 7,8200 | 8,0000 | 7,8200 | 264 | ,00 |
| 14/8/2008 | 7,8200 | -2,25% | 7,8200 | 7,8200 | 7,8200 | 204 | ,00 |
| 13/8/2008 | 8,0000 | 2,30% | 8,0000 | 8,0000 | 8,0000 | 2 | ,00 |
| 12/8/2008 | 7,8200 | 0,00% | 8,0000 | 8,0000 | 7,8200 | 1.214 | ,00 |
| 11/8/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,8200 | 250 | ,00 |
| 08/8/2008 | 7,8200 | 0,00% | 7,8400 | 8,0000 | 7,8000 | 850 | ,00 |
| 07/8/2008 | 7,8200 | -0,26% | 7,8400 | 7,8400 | 7,8000 | 1.442 | ,00 |
| 06/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,9800 | 7,8400 | 1.658 | ,00 |
| 05/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 40 | ,00 |
| 04/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 40 | ,00 |
| 01/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 140 | ,00 |
| 31/7/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 180 | ,00 |
| 30/7/2008 | 7,8400 | 0,26% | 7,8400 | 7,8400 | 7,8400 | 475 | ,00 |
| 29/7/2008 | 7,8200 | -0,76% | 7,8800 | 7,8800 | 7,8200 | 780 | ,00 |
| 28/7/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8600 | 2.060 | ,00 |
| 25/7/2008 | 7,8800 | 0,00% | 7,8800 | 7,9600 | 7,8800 | 2.260 | ,00 |
| 24/7/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | 1.161 | ,00 |
| 23/7/2008 | 7,8800 | -1,25% | 7,8800 | 7,8800 | 7,8800 | 200 | ,00 |
| 22/7/2008 | 7,9800 | 2,31% | 7,8000 | 7,9800 | 7,8000 | 733 | ,00 |
| 21/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 985 | ,00 |
| 18/7/2008 | 7,8000 | -0,51% | 7,8000 | 7,8000 | 7,8000 | 1.230 | ,00 |
| 17/7/2008 | 7,8400 | -0,51% | 7,8000 | 7,8400 | 7,8000 | 1.405 | ,00 |
| 16/7/2008 | 7,8800 | -1,25% | 7,8000 | 7,8800 | 7,8000 | 2.454 | ,00 |
| 15/7/2008 | 7,9800 | 2,31% | 7,8000 | 7,9800 | 7,8000 | 1.722 | ,00 |
| 14/7/2008 | 7,8000 | -0,26% | 7,8000 | 7,8000 | 7,8000 | 308 | ,00 |
| 11/7/2008 | 7,8200 | -1,01% | 7,8000 | 7,9800 | 7,8000 | 682 | ,00 |
| 10/7/2008 | 7,9000 | 0,00% | 7,8000 | 7,9000 | 7,8000 | 5.403 | ,00 |
| 09/7/2008 | 7,9000 | 1,28% | 7,8000 | 7,9000 | 7,8000 | 2.900 | ,00 |
| 08/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 10 | ,00 |
| 07/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,9000 | 7,7800 | 4.147 | ,00 |
| 04/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 2.499 | ,00 |
| 03/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,7600 | 21.392 | ,00 |
| 02/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,7800 | 4.644 | ,00 |
| 01/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8200 | 7,8000 | 2.597 | ,00 |
| 30/6/2008 | 7,8000 | -0,26% | 7,8000 | 7,8000 | 7,8000 | 1.402 | ,00 |
| 27/6/2008 | 7,8200 | 0,26% | 7,8000 | 7,8200 | 7,7800 | 4.467 | ,00 |
| 26/6/2008 | 7,8000 | -1,27% | 7,8400 | 7,8400 | 7,8000 | 3.840 | ,00 |
| 25/6/2008 | 7,9000 | 1,28% | 7,8000 | 7,9000 | 7,8000 | 3.452 | ,00 |
| 24/6/2008 | 7,8000 | 2,63% | 7,9000 | 7,9000 | 7,8000 | 7.000 | ,00 |
| 23/6/2008 | 7,6000 | -3,06% | 7,8400 | 7,8400 | 7,6000 | 6.108 | ,00 |
| 20/6/2008 | 7,8400 | 0,26% | 7,8400 | 7,8400 | 7,8200 | 1.260 | ,00 |
| 19/6/2008 | 7,8200 | 0,00% | 7,8600 | 7,8600 | 7,8200 | 1.450 | ,00 |
| 18/6/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,7800 | 3.374 | ,00 |
| 17/6/2008 | 7,8200 | 1,56% | 7,7000 | 7,8400 | 7,7000 | 2.290 | ,00 |
| 13/6/2008 | 7,7000 | -2,28% | 7,8000 | 7,8200 | 7,7000 | 4.539 | ,00 |
| 12/6/2008 | 7,8800 | 1,03% | 7,8000 | 7,8800 | 7,8000 | 403 | ,00 |
| 11/6/2008 | 7,8000 | -0,51% | 7,8400 | 7,8400 | 7,8000 | 1.950 | ,00 |
| 10/6/2008 | 7,8400 | 0,26% | 7,8200 | 7,9000 | 7,8000 | 3.373 | ,00 |
| 09/6/2008 | 7,8200 | -0,26% | 7,8200 | 7,8200 | 7,8000 | 1.644 | ,00 |
| 06/6/2008 | 7,8400 | 0,00% | 7,8200 | 7,8400 | 7,8200 | 356 | ,00 |
| 05/6/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 714 | ,00 |
| 04/6/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | ,00 | |
| 03/6/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 656 | ,00 |
| 02/6/2008 | 7,8400 | -0,76% | 7,8400 | 7,8400 | 7,8400 | 330 | ,00 |
| 30/5/2008 | 7,9000 | 1,02% | 7,8800 | 7,9000 | 7,8400 | 810 | ,00 |
| 29/5/2008 | 7,8200 | -1,01% | 7,8400 | 7,8400 | 7,8200 | 110 | ,00 |
| 28/5/2008 | 7,9000 | 1,02% | 7,8200 | 7,9000 | 7,8000 | 1.470 | ,00 |
| 27/5/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,8000 | 2.240 | ,00 |
| 26/5/2008 | 7,8200 | -0,26% | 7,8200 | 7,8200 | 7,8200 | 540 | ,00 |
| 23/5/2008 | 7,8400 | -0,25% | 7,8600 | 7,8600 | 7,8200 | 1.724 | ,00 |
| 22/5/2008 | 7,8600 | -0,51% | 7,8600 | 7,9200 | 7,8600 | 460 | ,00 |
| 21/5/2008 | 7,9000 | 0,77% | 7,8200 | 7,9000 | 7,8200 | 1.565 | ,00 |
| 20/5/2008 | 7,8400 | 0,00% | 7,8600 | 7,8600 | 7,8400 | 2.952 | ,00 |
| 19/5/2008 | 7,8400 | -0,76% | 7,8400 | 7,9200 | 7,8400 | 342 | ,00 |
| 16/5/2008 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 42 | ,00 |
| 15/5/2008 | 7,9000 | 0,77% | 7,8400 | 7,9000 | 7,8400 | 190 | ,00 |
| 14/5/2008 | 7,8400 | -0,76% | 7,9000 | 7,9000 | 7,8400 | 3.037 | ,00 |
| 13/5/2008 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,8600 | 1.378 | ,00 |
| 12/5/2008 | 7,9000 | 0,25% | 7,9200 | 7,9200 | 7,8600 | 2.361 | ,00 |
| 09/5/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8000 | 1.948 | ,00 |
| 08/5/2008 | 7,8800 | -0,51% | 7,8800 | 7,9000 | 7,8800 | 936 | ,00 |
| 07/5/2008 | 7,9200 | 0,00% | 7,8800 | 7,9200 | 7,8600 | 3.127 | ,00 |
| 06/5/2008 | 7,9200 | 0,25% | 7,9000 | 7,9200 | 7,8800 | 2.606 | ,00 |
| 05/5/2008 | 7,9000 | 0,00% | 7,9800 | 7,9800 | 7,8800 | 1.871 | ,00 |
| 02/5/2008 | 7,9000 | 0,51% | 7,8800 | 7,9000 | 7,8600 | 2.239 | ,00 |
| 30/4/2008 | 7,8600 | 0,26% | 7,8400 | 7,8600 | 7,8400 | 1.707 | ,00 |
| 29/4/2008 | 7,8400 | -0,51% | 7,9000 | 7,9000 | 7,8400 | 1.631 | ,00 |
| 24/4/2008 | 7,8800 | 0,00% | 7,7800 | 7,8800 | 7,7800 | 42 | ,00 |
| 23/4/2008 | 7,8800 | 1,55% | 7,7600 | 7,8800 | 7,7600 | 1.333 | ,00 |
| 22/4/2008 | 7,7600 | -1,52% | 7,8000 | 7,8000 | 7,7600 | 976 | ,00 |
| 21/4/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8200 | 2.995 | ,00 |
| 18/4/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 17/4/2008 | 7,8800 | 0,51% | 7,8400 | 7,9000 | 7,8000 | 3.225 | ,00 |
| 16/4/2008 | 7,8400 | 0,26% | 7,8200 | 7,8800 | 7,8000 | 2.425 | ,00 |
| 15/4/2008 | 7,8200 | 0,26% | 7,7600 | 7,8200 | 7,7400 | 1.092 | ,00 |
| 14/4/2008 | 7,8000 | 0,00% | 7,7600 | 7,8000 | 7,7600 | 5.180 | ,00 |
| 11/4/2008 | 7,8000 | -1,27% | 7,8600 | 7,9000 | 7,7600 | 725 | ,00 |
| 10/4/2008 | 7,9000 | -0,25% | 7,7400 | 7,9000 | 7,7400 | 900 | ,00 |
| 09/4/2008 | 7,9200 | 1,54% | 7,8000 | 7,9200 | 7,7600 | 2.808 | ,00 |
| 08/4/2008 | 7,8000 | 0,52% | 7,7600 | 7,8000 | 7,7400 | 1.936 | ,00 |
| 07/4/2008 | 7,7600 | -0,51% | 7,7800 | 7,8000 | 7,7600 | 1.770 | ,00 |
| 04/4/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 10.100 | ,00 |
| 03/4/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,7000 | 3.650 | ,00 |
| 02/4/2008 | 7,8000 | 0,26% | 7,8000 | 7,8000 | 7,7600 | 2.050 | ,00 |
| 01/4/2008 | 7,7800 | 0,78% | 7,7200 | 7,7800 | 7,7000 | 13.158 | ,00 |
| 31/3/2008 | 7,7200 | -0,52% | 7,7200 | 7,7800 | 7,7200 | 772 | ,00 |
| 28/3/2008 | 7,7600 | -2,02% | 7,7600 | 7,8000 | 7,7400 | 2.932 | ,00 |
| 27/3/2008 | 7,9200 | 2,33% | 7,7400 | 7,9400 | 7,7200 | 5.678 | ,00 |
| 26/3/2008 | 7,7400 | 0,26% | 7,7400 | 7,8000 | 7,7400 | 991 | ,00 |
| 20/3/2008 | 7,7200 | 0,26% | 7,7000 | 7,7600 | 7,6400 | 6.407 | ,00 |
| 19/3/2008 | 7,7000 | -0,26% | 7,7200 | 7,8200 | 7,6400 | 2.220 | ,00 |
| 18/3/2008 | 7,7200 | 2,66% | 7,5200 | 7,7400 | 7,4800 | 2.128 | ,00 |
| 17/3/2008 | 7,5200 | -2,34% | 7,7000 | 7,7000 | 7,5200 | 2.220 | ,00 |
| 14/3/2008 | 7,7000 | -0,52% | 7,7400 | 7,7400 | 7,7000 | 449 | ,00 |
| 13/3/2008 | 7,7400 | -0,77% | 7,7800 | 7,7800 | 7,7400 | 928 | ,00 |
| 12/3/2008 | 7,8000 | 0,26% | 7,6400 | 7,8000 | 7,6400 | 2.730 | ,00 |
| 11/3/2008 | 7,7800 | -0,26% | 7,7200 | 7,7800 | 7,6400 | 2.750 | ,00 |
| 07/3/2008 | 7,8000 | -0,76% | 7,7000 | 7,8000 | 7,6800 | 3.214 | ,00 |
| 06/3/2008 | 7,8600 | 2,08% | 7,7000 | 7,8600 | 7,6600 | 3.823 | ,00 |
| 03/3/2008 | 7,7000 | -2,28% | 7,7600 | 7,8000 | 7,7000 | 2.030 | ,00 |
| 29/2/2008 | 7,8800 | 0,00% | 7,8600 | 7,8800 | 7,8000 | 1.567 | ,00 |
| 28/2/2008 | 7,8800 | -0,51% | 7,8600 | 7,8800 | 7,8600 | 376 | ,00 |
| 27/2/2008 | 7,9200 | 0,00% | 7,9000 | 7,9200 | 7,8000 | 1.200 | ,00 |
| 26/2/2008 | 7,9200 | 0,25% | 7,9000 | 7,9400 | 7,8000 | 3.512 | ,00 |
| 25/2/2008 | 7,9000 | -0,25% | 7,9200 | 7,9200 | 7,9000 | 1.417 | ,00 |
| 22/2/2008 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | 583 | ,00 |
| 21/2/2008 | 7,9200 | 0,00% | 7,8200 | 7,9200 | 7,8000 | 2.232 | ,00 |
| 20/2/2008 | 7,9200 | 1,54% | 7,7600 | 7,9200 | 7,7000 | 842 | ,00 |
| 19/2/2008 | 7,8000 | 0,26% | 7,7800 | 7,9200 | 7,7600 | 2.728 | ,00 |
| 18/2/2008 | 7,7800 | -0,26% | 7,8000 | 7,8000 | 7,7800 | 742 | ,00 |
| 15/2/2008 | 7,8000 | -0,51% | 7,8400 | 7,8400 | 7,8000 | 1.201 | ,00 |
| 14/2/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 1.612 | ,00 |
| 13/2/2008 | 7,8400 | 0,00% | 7,8400 | 7,8600 | 7,6600 | 2.800 | ,00 |
| 12/2/2008 | 7,8400 | 1,55% | 7,8800 | 7,8800 | 7,7600 | 524 | ,00 |
| 11/2/2008 | 7,7200 | -1,53% | 7,6400 | 7,8000 | 7,6400 | 2.942 | ,00 |
| 08/2/2008 | 7,8400 | 2,62% | 7,7000 | 7,9800 | 7,6400 | 2.115 | ,00 |
| 07/2/2008 | 7,6400 | -2,55% | 7,7000 | 7,7800 | 7,4000 | 3.669 | ,00 |
| 06/2/2008 | 7,8400 | -1,26% | 7,8600 | 7,8600 | 7,7800 | 3.678 | ,00 |
| 05/2/2008 | 7,9400 | -0,75% | 7,9600 | 7,9800 | 7,7000 | 671 | ,00 |
| 04/2/2008 | 8,0000 | 6,67% | 7,5000 | 8,0000 | 7,4600 | 313 | ,00 |
| 01/2/2008 | 7,5000 | 1,63% | 7,4000 | 7,5000 | 7,3800 | 911 | ,00 |
| 31/1/2008 | 7,3800 | 0,27% | 7,3000 | 7,3800 | 7,3000 | 1.103 | ,00 |
| 30/1/2008 | 7,3600 | -0,54% | 7,4000 | 7,4000 | 7,3600 | 470 | ,00 |
| 29/1/2008 | 7,4000 | 1,37% | 7,4000 | 7,4000 | 7,3000 | 920 | ,00 |
| 28/1/2008 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 25/1/2008 | 7,3000 | 1,67% | 7,3000 | 7,3000 | 7,1000 | 4.285 | ,00 |
| 24/1/2008 | 7,1800 | 1,99% | 7,2000 | 7,2600 | 7,0400 | 11.858 | ,00 |
| 23/1/2008 | 7,0400 | -1,68% | 7,2400 | 7,2400 | 7,0000 | 5.305 | ,00 |
| 22/1/2008 | 7,1600 | -2,19% | 7,0600 | 7,4800 | 7,0600 | 4.484 | ,00 |
| 21/1/2008 | 7,3200 | -4,69% | 7,6800 | 7,6800 | 7,3000 | 6.899 | ,00 |
| 18/1/2008 | 7,6800 | -0,26% | 7,6600 | 8,0000 | 7,5600 | 2.532 | ,00 |
| 17/1/2008 | 7,7000 | 0,00% | 7,9000 | 7,9000 | 7,6600 | 380 | ,00 |
| 16/1/2008 | 7,7000 | -1,53% | 7,7400 | 7,8000 | 7,6000 | 3.560 | ,00 |
| 15/1/2008 | 7,8200 | 0,51% | 7,8200 | 7,9000 | 7,5800 | 1.594 | ,00 |
| 14/1/2008 | 7,7800 | 0,26% | 7,6400 | 7,8800 | 7,6400 | 1.607 | ,00 |
| 11/1/2008 | 7,7600 | -1,52% | 7,8800 | 8,0000 | 7,7600 | 1.995 | ,00 |
| 10/1/2008 | 7,8800 | 0,00% | 8,0000 | 8,0000 | 7,8600 | 700 | ,00 |
| 09/1/2008 | 7,8800 | 1,03% | 7,8800 | 7,8800 | 7,8800 | 310 | ,00 |
| 08/1/2008 | 7,8000 | 0,00% | 7,6800 | 7,8000 | 7,6800 | 150 | ,00 |
| 07/1/2008 | 7,8000 | -1,76% | 7,9000 | 7,9000 | 7,8000 | 350 | ,00 |
| 04/1/2008 | 7,9400 | 0,00% | 8,0000 | 8,0000 | 7,9000 | 1.600 | ,00 |
| 03/1/2008 | 7,9400 | 0,00% | 7,9400 | 7,9400 | 7,9400 | 640 | ,00 |
| 02/1/2008 | 7,9400 | 0,51% | 7,9400 | 8,0000 | 7,9400 | 1.080 | ,00 |
| 31/12/2007 | 7,9000 | -1,25% | 7,9200 | 7,9200 | 7,9000 | 505 | 3.999,50 |
| 28/12/2007 | 8,0000 | 1,27% | 7,8000 | 8,0000 | 7,8000 | 720 | 5.703,00 |
| 27/12/2007 | 7,9000 | 0,25% | 7,9600 | 7,9600 | 7,9000 | 481 | 3.826,30 |
| 24/12/2007 | 7,8800 | -0,25% | 7,9000 | 7,9000 | 7,8800 | 1.224 | 9.655,12 |
| 21/12/2007 | 7,9000 | -0,50% | 7,9000 | 7,9000 | 7,9000 | 900 | 7.110,00 |
| 20/12/2007 | 7,9400 | 0,25% | 7,8000 | 7,9400 | 7,8000 | 1.735 | 13.707,06 |
| 19/12/2007 | 7,9200 | 2,86% | 7,6600 | 7,9200 | 7,6600 | 173 | 1.331,96 |
| 17/12/2007 | 7,7000 | -0,52% | 7,7400 | 7,7400 | 7,6600 | 3.033 | 23.376,48 |
| 14/12/2007 | 7,7400 | -2,52% | 7,8400 | 7,9000 | 7,7400 | 1.632 | 12.729,38 |
| 13/12/2007 | 7,9400 | -0,25% | 7,9200 | 7,9400 | 7,8000 | 21.950 | 172.941,00 |
| 12/12/2007 | 7,9600 | -0,25% | 7,9600 | 7,9800 | 7,9400 | 5.600 | 44.539,00 |
| 11/12/2007 | 7,9800 | -0,25% | 8,0000 | 8,0000 | 7,9800 | 3.500 | 27.960,00 |
| 10/12/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,9600 | 3.000 | 23.974,40 |
| 07/12/2007 | 8,0000 | 0,25% | 8,0000 | 8,0200 | 7,9600 | 3.500 | 27.975,20 |
| 06/12/2007 | 7,9800 | 0,25% | 7,9400 | 8,0000 | 7,9400 | 14.260 | 113.685,40 |
| 05/12/2007 | 7,9600 | -0,25% | 7,9400 | 7,9600 | 7,9400 | 2.570 | 20.445,80 |
| 04/12/2007 | 7,9800 | -0,25% | 7,9400 | 7,9800 | 7,9400 | 154.220 | 1.229.027,60 |
| 03/12/2007 | 8,0000 | 0,25% | 8,0000 | 8,0000 | 7,9400 | 9.980 | 79.829,20 |
| 30/11/2007 | 7,9800 | 0,25% | 7,9600 | 8,1200 | 7,9400 | 23.959 | 191.267,00 |
| 29/11/2007 | 7,9600 | -4,10% | 7,9800 | 7,9800 | 7,9600 | 1.800 | 14.344,00 |
| 28/11/2007 | 8,3000 | 4,80% | 7,9200 | 8,3000 | 7,9200 | 3.701 | 29.418,54 |
| 27/11/2007 | 7,9200 | -1,74% | 7,9600 | 7,9600 | 7,9200 | 1.749 | 13.066,56 |
| 26/11/2007 | 8,0600 | 1,26% | 8,0000 | 8,1000 | 7,9600 | 2.895 | 23.756,26 |
| 23/11/2007 | 7,9600 | 0,51% | 7,9200 | 7,9600 | 7,9200 | 2.560 | 20.319,60 |
| 22/11/2007 | 7,9200 | 0,00% | 7,9200 | 7,9400 | 7,9200 | 23.076 | 24.364,14 |
| 21/11/2007 | 7,9200 | -0,25% | 7,9200 | 7,9400 | 7,9200 | 10.986 | 87.029,12 |
| 20/11/2007 | 7,9400 | -0,25% | 7,9600 | 8,0000 | 7,9400 | 3.209 | 2.497.814,00 |
| 19/11/2007 | 7,9600 | -0,25% | 7,9800 | 7,9800 | 7,9600 | 4.130 | 32.914,80 |
| 16/11/2007 | 7,9800 | -0,25% | 8,0000 | 8,0000 | 7,9600 | 3.100 | 24.716,40 |
| 15/11/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.530 | 12.240,00 |
| 14/11/2007 | 8,0000 | 0,25% | 8,0000 | 8,0000 | 8,0000 | 1.450 | 11.600,00 |
| 13/11/2007 | 7,9800 | 0,00% | 7,9800 | 7,9800 | 7,9800 | 790 | 630.420,00 |
| 12/11/2007 | 7,9800 | -0,25% | 7,9800 | 8,0000 | 7,9400 | 14.015 | 111.734,00 |
| 09/11/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,9800 | 7.950 | 63.587,00 |
| 08/11/2007 | 8,0000 | 0,00% | 7,9800 | 8,0000 | 7,9800 | 3.389 | 27.076,62 |
| 07/11/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 5.398 | 43.184,00 |
| 06/11/2007 | 8,0000 | 0,25% | 8,0000 | 8,0600 | 8,0000 | 10.752 | 86.025,00 |
| 05/11/2007 | 7,9800 | -0,25% | 8,0000 | 8,0000 | 7,9800 | 9.420 | 75.237,04 |
| 02/11/2007 | 8,0000 | 0,00% | 7,9800 | 8,0600 | 7,9800 | 3.926 | 31.393,60 |
| 01/11/2007 | 8,0000 | 0,00% | 8,1000 | 8,1000 | 7,9800 | 4.268 | 34.144,04 |
| 31/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0800 | 8,0000 | 12.108 | 96.864,08 |
| 30/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0800 | 7,9600 | 5.111 | 40.875,08 |
| 29/10/2007 | 8,0000 | -1,23% | 8,0000 | 8,1000 | 7,9800 | 4.540 | 36.316,16 |
| 26/10/2007 | 8,1000 | 1,25% | 8,0000 | 8,1000 | 8,0000 | 1.062 | 8.496,20 |
| 25/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 2.170 | 17.360,20 |
| 24/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 3.550 | 28.402,00 |
| 23/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 3.768 | 30.144,20 |
| 22/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0800 | 8,0000 | 6.133 | 49.070,12 |
| 19/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0800 | 8,0000 | 1.006 | 8.078,00 |
| 18/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0200 | 8,0000 | 3.460 | 27.700,00 |
| 17/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 3.550 | 28.420,00 |
| 16/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.513 | 20.104,00 |
| 15/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0200 | 8,0000 | 1.353 | 10.824,04 |
| 12/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0400 | 8,0000 | 4.484 | 35.910,04 |
| 11/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.680 | 21.440,00 |
| 10/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0000 | 8,0000 | 1.460 | 10.880,00 |
| 09/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0200 | 8,0000 | 3.405 | 27.283,10 |
| 08/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 9.925 | 79.408,00 |
| 05/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0000 | 8,0000 | 4.146 | 33.168,00 |
| 04/10/2007 | 8,0200 | 0,00% | 8,0200 | 8,0200 | 8,0000 | 4.190 | 33.555,00 |
| 03/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0200 | 8,0000 | 7.949 | 63.617,68 |
| 02/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0000 | 8,0000 | 4.280 | 34.240,00 |
| 01/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0400 | 8,0000 | 824 | 6.607,76 |
| 28/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 9.020 | 72.240,00 |
| 27/9/2007 | 8,0000 | -0,25% | 8,0200 | 8,0400 | 8,0000 | 4.065 | 32.583,80 |
| 26/9/2007 | 8,0200 | 0,25% | 8,0200 | 8,0400 | 8,0200 | 1.874 | 15.040,28 |
| 25/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 3.695 | 29.560,00 |
| 24/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 3.794 | 30.352,02 |
| 21/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 4.668 | 37.344,00 |
| 20/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0800 | 8,0000 | 2.262 | 18.096,28 |
| 19/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.340 | 18.720,00 |
| 18/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.830 | 14.640,00 |
| 17/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.440 | 11.520,00 |
| 14/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.480 | 19.840,00 |
| 13/9/2007 | 8,0000 | -0,50% | 8,0000 | 8,0000 | 8,0000 | 2.690 | 21.520,00 |
| 12/9/2007 | 8,0400 | 0,50% | 8,0000 | 8,0600 | 8,0000 | 2.562 | 20.499,12 |
| 11/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.301 | 18.408,00 |
| 10/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 12.540 | 100.320,00 |
| 07/9/2007 | 8,0000 | 0,00% | 8,0200 | 8,0200 | 8,0000 | 952 | 7.628,50 |
| 06/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.592 | 20.736,00 |
| 05/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0400 | 8,0000 | 3.750 | 30.009,00 |
| 04/9/2007 | 8,0000 | 0,00% | 8,1000 | 8,1400 | 8,0000 | 3.270 | 26.196,00 |
| 03/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 1.746 | 13.969,00 |
| 31/8/2007 | 8,0000 | -2,91% | 8,0000 | 8,1800 | 8,0000 | 1.060 | 8.495,00 |
| 29/8/2007 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2200 | 1.853 | 15.266,00 |
| 28/8/2007 | 8,2400 | 0,00% | 7,9600 | 8,3000 | 7,9600 | 6.710 | 54.200,96 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 0,0900 | 97.708 |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 0,0350 | 31.480 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 970.308 |
| ΛΑΝΑΚ | 1,5600 | 4,00 % | 0,0600 | 501 |
| ΕΛΧΑ | 3,3100 | 3,44 % | 0,1100 | 259.878 |
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 6.252.231 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 889.224 |
| ΙΝΛΙΦ | 5,6400 | 3,30 % | 0,1800 | 32.270 |
| ΒΙΟ | 8,7600 | 3,18 % | 0,2700 | 194.376 |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 0,0250 | 1.302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 43.425.601 |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 0,0290 | 40.623.664 |
| ΕΤΕ | 13,0950 | 2,75 % | 0,3500 | 30.660.045 |
| ΑΛΦΑ | 3,4890 | 2,62 % | 0,0890 | 18.993.692 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 15.172.623 |
| ΟΠΑΠ | 17,6700 | -1,56 % | -0,2800 | 10.792.502 |
| MTLN | 44,4200 | 0,95 % | 0,4200 | 9.937.051 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 6.962.253 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 6.725.170 |
| ΜΠΕΛΑ | 28,2000 | 2,40 % | 0,6600 | 6.471.468 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 40,62εκ. |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 43,43εκ. |
| ΑΛΦΑ | 3,4890 | 2,62 % | 5.453.987 | 18,99εκ. |
| ΕΤΕ | 13,0950 | 2,75 % | 2.354.469 | 30,66εκ. |
| ΙΝΛΟΤ | 1,1160 | 0,00 % | 2.075.954 | 2,31εκ. |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | 993.621 | 64.614 |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 15,17εκ. |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 6,96εκ. |
| AKTR | 8,1800 | -2,73 % | 838.045 | 6,73εκ. |
| CREDIA | 1,5180 | 2,43 % | 661.960 | 1,01εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6540 | -2,01 % | 84.612 | 0,55 % |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 0,50 % |
| AKTR | 8,1800 | -2,73 % | 838.045 | 0,41 % |
| ΕΧΑΕ | 6,2900 | 0,80 % | 245.506 | 0,41 % |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 0,34 % |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | 53.334 | 0,31 % |
| ΤΖΚΑ | 1,3350 | -2,91 % | 9.037 | 0,30 % |
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 0,29 % |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 0,29 % |
| ΕΚΤΕΡ | 3,1050 | 0,65 % | 76.589 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 10,40 % |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 31.480 | 5,56 % |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 1.302 | 5,52 % |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 2.190 | 5,17 % |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 4,77 % |
| ΔΟΜΙΚ | 2,1200 | -0,93 % | 27.415 | 4,67 % |
| ΔΡΟΜΕ | 0,3460 | 1,76 % | 458 | 4,41 % |
| ΠΑΠ | 3,0200 | 2,03 % | 15.083 | 4,39 % |
| ΣΕΝΤΡ | 0,3260 | -1,51 % | 131.072 | 4,23 % |
| ΔΑΙΟΣ | 7,3000 | 2,82 % | 1.056 | 4,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|