| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,4000 €
0,0000 (0,00%)
- Άνοιγμα 2,4000
- Υψηλό 2,4000
- Χαμηλό 2,4000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/2/2008 | 1,4700 | -2,00% | 1,5000 | 1,5200 | 1,4700 | 32.000 | 47.491,99 |
| 12/2/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4200 | 20.350 | 3.037.850,00 |
| 11/2/2008 | 1,5000 | -1,96% | 1,5300 | 1,5400 | 1,5000 | 12.000 | 1.807.000,00 |
| 08/2/2008 | 1,5300 | 2,00% | 1,4800 | 1,5300 | 1,4800 | 18.052 | 2.706.100,00 |
| 07/2/2008 | 1,5000 | 4,17% | 1,5000 | 1,5000 | 1,4900 | 7.007 | 1.046.188,00 |
| 06/2/2008 | 1,4400 | 6,67% | 1,4000 | 1,4400 | 1,4000 | 13.219 | 1.857.536,00 |
| 05/2/2008 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 56 | 7.560,00 |
| 30/1/2008 | 1,3500 | -5,59% | 1,3500 | 1,3500 | 1,3500 | 340 | 45.900,00 |
| 25/1/2008 | 1,4300 | 0,00% | 1,4300 | 1,4400 | 1,4300 | 14.095 | 2.019.265,00 |
| 24/1/2008 | 1,4300 | 2,88% | 1,3800 | 1,4400 | 1,3800 | 10.110 | 14.041,60 |
| 23/1/2008 | 1,3900 | -3,47% | 1,4400 | 1,4400 | 1,3100 | 130 | 17.175,00 |
| 22/1/2008 | 1,4400 | 2,13% | 1,4400 | 1,4400 | 1,4400 | 1 | 100,00 |
| 18/1/2008 | 1,4100 | -4,73% | 1,4200 | 1,4200 | 1,4100 | 500 | 70.500,00 |
| 16/1/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,3400 | 3.200 | 4.593,00 |
| 15/1/2008 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 3.860 | 571.280,00 |
| 14/1/2008 | 1,4800 | -0,67% | 1,5000 | 1,5000 | 1,4800 | 5.117 | 7.615,50 |
| 11/1/2008 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4900 | 1.000 | 149.000,00 |
| 09/1/2008 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4800 | 11.140 | 16.587,20 |
| 08/1/2008 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 843 | 1.264,00 |
| 07/1/2008 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 301 | 448,49 |
| 04/1/2008 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,5000 | 4.000 | 6.000,00 |
| 03/1/2008 | 1,5200 | -2,56% | 1,5100 | 1,5200 | 1,5000 | 4.500 | 678.212,00 |
| 02/1/2008 | 1,5600 | -2,50% | 1,5600 | 1,5600 | 1,5600 | 30 | 4.680,00 |
| 21/12/2007 | 1,6000 | 0,63% | 1,5200 | 1,6000 | 1,5100 | 3.010 | 456.812,00 |
| 20/12/2007 | 1,5900 | 6,00% | 1,5900 | 1,5900 | 1,5900 | 100 | 15.900,00 |
| 19/12/2007 | 1,5000 | 0,00% | 1,5200 | 1,5200 | 1,5000 | 7.000 | 10.511,00 |
| 18/12/2007 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,5000 | 2.000 | 302.000,00 |
| 17/12/2007 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,5200 | 6.001 | 921.362,00 |
| 14/12/2007 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 1.700 | 2.635,00 |
| 13/12/2007 | 1,5500 | -3,73% | 1,5800 | 1,5800 | 1,5500 | 7.230 | 11.366,50 |
| 11/12/2007 | 1,6100 | -3,01% | 1,5900 | 1,6600 | 1,5800 | 16.407 | 26.460,63 |
| 06/12/2007 | 1,6600 | 0,00% | 1,6000 | 1,6600 | 1,6000 | 3.900 | 626.700,00 |
| 05/12/2007 | 1,6600 | 3,75% | 1,6000 | 1,6600 | 1,6000 | 14.550 | 2.386.000,00 |
| 04/12/2007 | 1,6000 | -2,44% | 1,6300 | 1,6400 | 1,5800 | 1.560 | 2.493,60 |
| 03/12/2007 | 1,6400 | 2,50% | 1,5900 | 1,6400 | 1,5900 | 2.114 | 3.385,26 |
| 30/11/2007 | 1,6000 | 6,67% | 1,5100 | 1,6000 | 1,5100 | 20.150 | 32.108,00 |
| 29/11/2007 | 1,5000 | -4,46% | 1,5100 | 1,5100 | 1,5000 | 3.550 | 5.354,70 |
| 28/11/2007 | 1,5700 | 2,61% | 1,5600 | 1,5900 | 1,5000 | 26.746 | 41.316,27 |
| 27/11/2007 | 1,5300 | 1,32% | 1,5500 | 1,5800 | 1,5300 | 19.254 | 30.279,02 |
| 26/11/2007 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,5000 | 20.650 | 31.145,00 |
| 23/11/2007 | 1,5200 | 1,33% | 1,5300 | 1,6000 | 1,5200 | 12.070 | 18.437,00 |
| 22/11/2007 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4700 | 13.450 | 20.001,50 |
| 21/11/2007 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 5.000 | 7.400,00 |
| 20/11/2007 | 1,4600 | 0,69% | 1,4500 | 1,4800 | 1,4500 | 14.636 | 21.484,93 |
| 19/11/2007 | 1,4500 | -0,68% | 1,4800 | 1,4800 | 1,4500 | 15.564 | 22.773,44 |
| 16/11/2007 | 1,4600 | 0,69% | 1,4600 | 1,4600 | 1,4600 | 636 | 928,56 |
| 15/11/2007 | 1,4500 | -1,36% | 1,4700 | 1,4700 | 1,4500 | 3.928 | 5.754,90 |
| 14/11/2007 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 3.500 | 5.145,00 |
| 13/11/2007 | 1,4700 | -8,13% | 1,4700 | 1,4700 | 1,4700 | 5.000 | 735.000,00 |
| 07/11/2007 | 1,6000 | -1,84% | 1,5300 | 1,6000 | 1,5000 | 800 | 1.225,00 |
| 06/11/2007 | 1,6300 | 0,62% | 1,5000 | 1,6300 | 1,5000 | 251 | 379,60 |
| 05/11/2007 | 1,6200 | 5,19% | 1,5400 | 1,6200 | 1,5400 | 14.400 | 22.990,36 |
| 02/11/2007 | 1,5400 | -9,94% | 1,7100 | 1,7100 | 1,5400 | 6.600 | 10.459,00 |
| 01/11/2007 | 1,7100 | -3,93% | 1,7500 | 1,7800 | 1,7100 | 113.000 | 196.350,09 |
| 31/10/2007 | 1,7800 | 4,71% | 1,5900 | 1,8000 | 1,5900 | 107.100 | 186.275,00 |
| 30/10/2007 | 1,7000 | 4,94% | 1,5100 | 1,7000 | 1,5100 | 237.937 | 398.729,00 |
| 29/10/2007 | 1,6200 | 3,18% | 1,6900 | 1,6900 | 1,5500 | 91.197 | 143.828,00 |
| 26/10/2007 | 1,5700 | 4,67% | 1,5000 | 1,6000 | 1,5000 | 82.157 | 126.959,42 |
| 25/10/2007 | 1,5000 | 8,70% | 1,3500 | 1,5000 | 1,3500 | 111.693 | 165.060,50 |
| 24/10/2007 | 1,3800 | 2,22% | 1,3800 | 1,4300 | 1,3800 | 20.610 | 28.730,00 |
| 23/10/2007 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3500 | 7.000 | 9.495,00 |
| 22/10/2007 | 1,3600 | -2,16% | 1,3500 | 1,3600 | 1,3500 | 1.190 | 1.612,00 |
| 19/10/2007 | 1,3900 | 2,96% | 1,3500 | 1,3900 | 1,3500 | 5.406 | 7.425,64 |
| 18/10/2007 | 1,3500 | -2,88% | 1,3500 | 1,3500 | 1,3500 | 150 | 203,00 |
| 17/10/2007 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 24.000 | 33.130,00 |
| 16/10/2007 | 1,3800 | 0,00% | 1,3700 | 1,3800 | 1,3700 | 9.954 | 13.662,00 |
| 15/10/2007 | 1,3800 | 2,99% | 1,3500 | 1,3800 | 1,3400 | 32.538 | 44.434,44 |
| 12/10/2007 | 1,3400 | -0,74% | 1,3400 | 1,3500 | 1,3400 | 11.923 | 16.016,00 |
| 11/10/2007 | 1,3500 | 4,65% | 1,3000 | 1,3500 | 1,3000 | 12.030 | 15.740,50 |
| 10/10/2007 | 1,2900 | 0,78% | 1,3000 | 1,3200 | 1,2900 | 24.042 | 31.374,00 |
| 08/10/2007 | 1,2800 | -3,03% | 1,3100 | 1,3500 | 1,2800 | 43.400 | 57.279,00 |
| 02/10/2007 | 1,3200 | -2,22% | 1,2300 | 1,3200 | 1,2300 | 1.301 | 1.600,32 |
| 28/9/2007 | 1,3500 | 8,00% | 1,2500 | 1,3500 | 1,2200 | 26.300 | 32.805,00 |
| 27/9/2007 | 1,2500 | -4,58% | 1,2500 | 1,2700 | 1,2500 | 13.970 | 17.623,00 |
| 26/9/2007 | 1,3100 | 4,80% | 1,3100 | 1,3100 | 1,3100 | 500 | 655,00 |
| 25/9/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 21.900 | 27.375,00 |
| 24/9/2007 | 1,2500 | -5,30% | 1,2000 | 1,2500 | 1,2000 | 1.427 | 1.736,94 |
| 21/9/2007 | 1,3200 | 0,00% | 1,3200 | 1,3500 | 1,3200 | 5.193 | 6.857,84 |
| 20/9/2007 | 1,3200 | 1,54% | 1,3000 | 1,3300 | 1,3000 | 16.000 | 21.125,00 |
| 19/9/2007 | 1,3000 | 2,36% | 1,2600 | 1,3600 | 1,2600 | 31.943 | 42.485,00 |
| 18/9/2007 | 1,2700 | -2,31% | 1,2700 | 1,2700 | 1,2700 | 2.000 | 2.540,00 |
| 17/9/2007 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 3.850 | 5.005,00 |
| 14/9/2007 | 1,3200 | 0,00% | 1,2600 | 1,3200 | 1,2000 | 9.562 | 11.950,75 |
| 07/9/2007 | 1,3200 | 0,76% | 1,3100 | 1,3200 | 1,3100 | 28.819 | 37.934,00 |
| 06/9/2007 | 1,3100 | 1,55% | 1,2900 | 1,3100 | 1,2600 | 18.079 | 23.355,16 |
| 05/9/2007 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2900 | 3.626 | 4.684,00 |
| 04/9/2007 | 1,3000 | 2,36% | 1,2700 | 1,3000 | 1,2700 | 462.000 | 587.130,00 |
| 03/9/2007 | 1,2700 | 0,00% | 1,2700 | 1,2800 | 1,2700 | 5.750 | 7.323,00 |
| 31/8/2007 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2700 | 2.798 | 3.560,00 |
| 30/8/2007 | 1,2800 | 0,00% | 1,2600 | 1,2800 | 1,2600 | 6.500 | 8.244,00 |
| 28/8/2007 | 1,2800 | -2,29% | 1,2800 | 1,2800 | 1,2800 | 1.300 | 1.664,00 |
| 27/8/2007 | 1,3100 | -2,96% | 1,3500 | 1,3700 | 1,3100 | 25.028 | 33.006,73 |
| 24/8/2007 | 1,3500 | 6,30% | 1,2600 | 1,3500 | 1,2100 | 128.251 | 164.284,16 |
| 22/8/2007 | 1,2700 | 7,63% | 1,2000 | 1,2700 | 1,2000 | 31.207 | 37.460,00 |
| 20/8/2007 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 5.215 | 6.154,00 |
| 17/8/2007 | 1,1700 | -1,68% | 1,2400 | 1,2400 | 1,1700 | 10.248 | 12.074,16 |
| 16/8/2007 | 1,1900 | 0,00% | 1,2000 | 1,2100 | 1,1900 | 22.047 | 26.643,50 |
| 14/8/2007 | 1,1900 | -0,83% | 1,2000 | 1,2500 | 1,1900 | 4.843 | 5.961,00 |
| 13/8/2007 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 32.441 | 39.009,20 |
| 10/8/2007 | 1,2000 | -4,00% | 1,2500 | 1,2500 | 1,2000 | 20.584 | 24.890,70 |
| 09/8/2007 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 42.296 | 52.951,20 |
| 08/8/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 10.622 | 13.278,00 |
| 07/8/2007 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 20.000 | 25.000,00 |
| 06/8/2007 | 1,2800 | 0,00% | 1,2600 | 1,2800 | 1,2500 | 35.726 | 44.907,74 |
| 03/8/2007 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 30.300 | 38.784,00 |
| 02/8/2007 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,2600 | 29.628 | 37.773,32 |
| 01/8/2007 | 1,2700 | -2,31% | 1,2800 | 1,2800 | 1,2700 | 16.191 | 20.663,00 |
| 30/7/2007 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,2800 | 12.710 | 16.522,00 |
| 27/7/2007 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 10.000 | 13.100,00 |
| 26/7/2007 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,3000 | 20.000 | 26.135,00 |
| 25/7/2007 | 1,3000 | -6,47% | 1,3100 | 1,3100 | 1,3000 | 1.500 | 1.960,00 |
| 24/7/2007 | 1,3900 | 0,00% | 1,2800 | 1,3900 | 1,2800 | 2.001 | 2.671,30 |
| 23/7/2007 | 1,3900 | 6,11% | 1,3900 | 1,3900 | 1,3900 | 500 | 695,00 |
| 20/7/2007 | 1,3100 | 0,77% | 1,2300 | 1,3100 | 1,2300 | 16.614 | 21.708,20 |
| 19/7/2007 | 1,3000 | -7,14% | 1,2600 | 1,3000 | 1,2600 | 2.000 | 2.560,00 |
| 18/7/2007 | 1,4000 | 2,19% | 1,2800 | 1,4000 | 1,2800 | 2.002 | 2.592,59 |
| 17/7/2007 | 1,3700 | 2,24% | 1,2800 | 1,3700 | 1,2800 | 8.327 | 11.050,00 |
| 16/7/2007 | 1,3400 | 5,51% | 1,2700 | 1,3400 | 1,2700 | 6.157 | 7.937,34 |
| 13/7/2007 | 1,2700 | -4,51% | 1,2700 | 1,2700 | 1,2700 | 1.187 | 1.507,00 |
| 12/7/2007 | 1,3300 | 8,13% | 1,2300 | 1,3300 | 1,2300 | 38.487 | 47.973,00 |
| 11/7/2007 | 1,2300 | -2,38% | 1,2300 | 1,2300 | 1,2300 | 4.009 | 4.931,00 |
| 10/7/2007 | 1,2600 | -1,56% | 1,2500 | 1,3600 | 1,2500 | 1.170 | 1.484,00 |
| 09/7/2007 | 1,2800 | -4,48% | 1,2300 | 1,2800 | 1,2300 | 6.476 | 8.265,00 |
| 06/7/2007 | 1,3400 | 7,20% | 1,2800 | 1,3400 | 1,2800 | 15.592 | 19.916,08 |
| 04/7/2007 | 1,2500 | -7,41% | 1,2800 | 1,2800 | 1,2500 | 11.167 | 14.258,75 |
| 03/7/2007 | 1,3500 | 4,65% | 1,2900 | 1,3500 | 1,2900 | 2.200 | 2.862,60 |
| 28/6/2007 | 1,2900 | 0,78% | 1,2500 | 1,2900 | 1,2500 | 11.840 | 15.266,40 |
| 27/6/2007 | 1,2800 | -1,54% | 1,2800 | 1,2800 | 1,2800 | 2.000 | 2.560,00 |
| 26/6/2007 | 1,3000 | 6,56% | 1,2200 | 1,3000 | 1,1700 | 5.903 | 7.299,76 |
| 25/6/2007 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 1.400 | 1.708,00 |
| 22/6/2007 | 1,2200 | 4,27% | 1,1700 | 1,2500 | 1,1700 | 4.297 | 5.201,86 |
| 21/6/2007 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 1.414 | 1.654,40 |
| 20/6/2007 | 1,1600 | 4,50% | 1,1300 | 1,1600 | 1,1200 | 12.020 | 13.773,40 |
| 19/6/2007 | 1,1100 | 2,78% | 1,0900 | 1,1100 | 1,0900 | 29.460 | 32.665,11 |
| 18/6/2007 | 1,0800 | -2,70% | 1,0800 | 1,0800 | 1,0800 | 3.000 | 3.240,00 |
| 15/6/2007 | 1,1100 | -1,77% | 1,1100 | 1,1100 | 1,1100 | 800 | 888,00 |
| 13/6/2007 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 10.000 | 1.130.000,00 |
| 12/6/2007 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 10.000 | 11.400,00 |
| 08/6/2007 | 1,1500 | 0,88% | 1,1000 | 1,1600 | 1,1000 | 63.970 | 68.293,84 |
| 07/6/2007 | 1,1400 | -1,72% | 1,1000 | 1,1600 | 1,1000 | 19.246 | 19.263,00 |
| 06/6/2007 | 1,1600 | 5,45% | 1,1000 | 1,1700 | 1,1000 | 63.260 | 72.994,30 |
| 05/6/2007 | 1,1000 | -3,51% | 1,1000 | 1,1000 | 1,1000 | 1.000 | 1.100,00 |
| 04/6/2007 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 3.801 | 4.333,14 |
| 01/6/2007 | 1,1200 | 1,82% | 1,0700 | 1,1200 | 1,0700 | 13.409 | 14.948,80 |
| 31/5/2007 | 1,1000 | 0,00% | 1,0700 | 1,1000 | 1,0700 | 162 | 107,00 |
| 30/5/2007 | 1,1000 | 0,00% | 1,0700 | 1,1000 | 1,0700 | 10.469 | 11.509,00 |
| 29/5/2007 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 8.000 | 8.800,00 |
| 25/5/2007 | 1,0900 | 1,87% | 1,0700 | 1,1200 | 1,0700 | 12.438 | 13.680,00 |
| 24/5/2007 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0600 | 40.406 | 43.236,80 |
| 23/5/2007 | 1,1000 | 3,77% | 1,0800 | 1,1000 | 1,0700 | 12.226 | 13.230,00 |
| 22/5/2007 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 13.000 | 13.780,00 |
| 21/5/2007 | 1,0500 | -4,55% | 1,0900 | 1,1000 | 1,0500 | 8.529 | 9.356,64 |
| 18/5/2007 | 1,1000 | 1,85% | 1,0500 | 1,1000 | 1,0300 | 37.818 | 39.701,00 |
| 17/5/2007 | 1,0800 | 2,86% | 1,0900 | 1,0900 | 1,0600 | 12.368 | 13.414,00 |
| 16/5/2007 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 2.067 | 2.168,86 |
| 15/5/2007 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0400 | 471 | 491,75 |
| 14/5/2007 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 3.333 | 3.472,00 |
| 11/5/2007 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 5.000 | 5.200,00 |
| 10/5/2007 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 500 | 525,00 |
| 09/5/2007 | 1,0500 | -4,55% | 1,0600 | 1,0600 | 1,0500 | 450 | 476,00 |
| 08/5/2007 | 1,1000 | 8,91% | 1,0400 | 1,1000 | 1,0400 | 13.700 | 14.331,22 |
| 04/5/2007 | 1,0100 | 0,00% | 1,0100 | 1,0400 | 1,0100 | 5.670 | 5.742,00 |
| 03/5/2007 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 5.000 | 5.050,00 |
| 02/5/2007 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 200 | 202,00 |
| 30/4/2007 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 317 | 319,68 |
| 27/4/2007 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 1,0100 | 924 | 941,00 |
| 26/4/2007 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 1,0100 | 547 | 554,00 |
| 25/4/2007 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0100 | 200 | 202,00 |
| 24/4/2007 | 1,0200 | -3,77% | 1,0600 | 1,0600 | 1,0200 | 599 | 628,94 |
| 23/4/2007 | 1,0600 | -3,64% | 1,0600 | 1,0600 | 1,0600 | 161.992 | 171.712,00 |
| 20/4/2007 | 1,1000 | 4,76% | 1,0900 | 1,1000 | 1,0400 | 30.234 | 32.376,80 |
| 19/4/2007 | 1,0500 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 768 | 806,00 |
| 18/4/2007 | 1,0100 | -1,94% | 1,0500 | 1,0500 | 1,0100 | 139.504 | 146.459,00 |
| 17/4/2007 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 450 | 464,00 |
| 16/4/2007 | 1,0300 | 1,98% | 1,0200 | 1,0700 | 1,0200 | 23.343 | 23.939,21 |
| 13/4/2007 | 1,0100 | -2,88% | 1,0400 | 1,0400 | 1,0100 | 11.002 | 11.262,00 |
| 12/4/2007 | 1,0400 | 1,96% | 1,0200 | 1,0400 | 1,0200 | 2.459 | 2.555,76 |
| 11/4/2007 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 1,0100 | 8.009 | 8.168,20 |
| 05/4/2007 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 264 | 267,00 |
| 04/4/2007 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 539 | 544,89 |
| 03/4/2007 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 2.745 | 2.772,45 |
| 30/3/2007 | 1,0000 | 0,00% | 0,9600 | 1,0000 | 0,9600 | 5.449 | 5.403,10 |
| 29/3/2007 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 100 | 100,00 |
| 28/3/2007 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.710 | 1.710,00 |
| 26/3/2007 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 5.000 | 5.000,00 |
| 23/3/2007 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0100 | 27 | 27,00 |
| 22/3/2007 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 1,0100 | 20.027 | 20.427,00 |
| 20/3/2007 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 14.719 | 14.863,07 |
| 16/3/2007 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 870 | 870,00 |
| 15/3/2007 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 2.000 | 2.000,00 |
| 14/3/2007 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0100 | 1.282 | 1.300,00 |
| 13/3/2007 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 250 | 258,00 |
| 12/3/2007 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 468 | 482,00 |
| 09/3/2007 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 2.800 | 2.911,52 |
| 08/3/2007 | 1,0400 | 1,96% | 1,0400 | 1,0500 | 1,0400 | 14.081 | 14.774,24 |
| 07/3/2007 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 3.300 | 3.366,00 |
| 06/3/2007 | 1,0200 | 2,00% | 1,0000 | 1,0400 | 1,0000 | 40.870 | 42.470,00 |
| 05/3/2007 | 1,0000 | -4,76% | 1,0000 | 1,0000 | 1,0000 | 10.998 | 10.998,00 |
| 02/3/2007 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 17.450 | 18.322,50 |
| 28/2/2007 | 1,0500 | -1,87% | 1,0700 | 1,0700 | 1,0500 | 19.766 | 20.976,00 |
| 27/2/2007 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 36.517 | 39.073,19 |
| 26/2/2007 | 1,0700 | -2,73% | 1,0700 | 1,0900 | 1,0700 | 9.883 | 10.674,33 |
| 23/2/2007 | 1,1000 | 4,76% | 1,0900 | 1,1000 | 1,0900 | 13.000 | 14.270,00 |
| 22/2/2007 | 1,0500 | -2,78% | 1,0500 | 1,0800 | 1,0500 | 19.746 | 21.033,00 |
| 20/2/2007 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 14.274 | 15.415,92 |
| 15/2/2007 | 1,0800 | 2,86% | 1,0800 | 1,0800 | 1,0800 | 1.101 | 1.189,08 |
| 14/2/2007 | 1,0500 | 5,00% | 1,0500 | 1,0500 | 1,0300 | 14.171 | 14.621,57 |
| 13/2/2007 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 4.000 | 4.000,00 |
| 12/2/2007 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 801 | 817,00 |
| 09/2/2007 | 1,0400 | 1,96% | 1,0600 | 1,0600 | 1,0400 | 5.459 | 5.751,00 |
| 06/2/2007 | 1,0200 | 0,00% | 1,0100 | 1,0200 | 1,0100 | 4.000 | 4.060,00 |
| 05/2/2007 | 1,0200 | -2,86% | 1,0200 | 1,0200 | 1,0200 | 3.406 | 3.474,00 |
| 02/2/2007 | 1,0500 | 1,94% | 1,0200 | 1,0500 | 1,0200 | 2.100 | 2.172,00 |
| 01/2/2007 | 1,0300 | -4,63% | 1,0100 | 1,0300 | 1,0100 | 4.831 | 4.898,46 |
| 31/1/2007 | 1,0800 | 2,86% | 1,0500 | 1,0800 | 1,0500 | 15.000 | 16.130,00 |
| 30/1/2007 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 4.616 | 4.847,00 |
| 29/1/2007 | 1,0600 | 2,91% | 1,0600 | 1,0600 | 1,0600 | 7.884 | 8.356,82 |
| 26/1/2007 | 1,0300 | -4,63% | 1,0800 | 1,0800 | 1,0300 | 6.733 | 7.269,99 |
| 25/1/2007 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 8.110 | 8.758,48 |
| 24/1/2007 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 19.314 | 20.859,20 |
| 23/1/2007 | 1,0800 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 4.229 | 4.544,00 |
| 22/1/2007 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 206 | 222,48 |
| 19/1/2007 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 561 | 616,00 |
| 18/1/2007 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 2.116 | 2.285,00 |
| 17/1/2007 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 3.000 | 3.210,00 |
| 16/1/2007 | 1,0800 | -1,82% | 1,0600 | 1,0800 | 1,0600 | 2.600 | 2.768,00 |
| 15/1/2007 | 1,1000 | 0,92% | 1,0800 | 1,1000 | 1,0700 | 13.528 | 14.870,00 |
| 12/1/2007 | 1,0900 | 1,87% | 1,0700 | 1,0900 | 1,0700 | 14.543 | 15.587,42 |
| 11/1/2007 | 1,0700 | -0,93% | 1,0700 | 1,0800 | 1,0700 | 24.450 | 26.202,08 |
| 10/1/2007 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 11.500 | 12.420,00 |
| 09/1/2007 | 1,0700 | 3,88% | 1,0300 | 1,0700 | 1,0200 | 78.976 | 81.637,00 |
| 08/1/2007 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 93.864 | 96.680,00 |
| 05/1/2007 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 18.000 | 18.540,00 |
| 04/1/2007 | 1,0300 | -2,83% | 1,0500 | 1,0500 | 1,0300 | 13.929 | 14.525,00 |
| 03/1/2007 | 1,0600 | 3,92% | 1,0300 | 1,0600 | 1,0300 | 20.842 | 21.838,68 |
| 29/12/2006 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 3.000 | 3.060,00 |
| 22/12/2006 | 1,0300 | 5,10% | 0,9700 | 1,0300 | 0,9700 | 1.031 | 9.097,00 |
| 21/12/2006 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 8.260 | 8.095,00 |
| 20/12/2006 | 0,9800 | -2,97% | 1,0200 | 1,0200 | 0,9800 | 4.219 | 4.257,62 |
| 19/12/2006 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.642 | 1.658,00 |
| 18/12/2006 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0100 | 7.331 | ,00 |
| 15/12/2006 | 1,0200 | 0,99% | 1,0200 | 1,0300 | 1,0200 | 18.196 | ,00 |
| 14/12/2006 | 1,0100 | -3,81% | 1,0200 | 1,0200 | 1,0100 | 11.000 | ,00 |
| 13/12/2006 | 1,0500 | 2,94% | 1,0400 | 1,0500 | 1,0400 | 5.000 | ,00 |
| 12/12/2006 | 1,0200 | 2,00% | 1,0000 | 1,0300 | 1,0000 | 17.285 | ,00 |
| 11/12/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 11.324 | ,00 |
| 08/12/2006 | 1,0000 | 4,17% | 0,9700 | 1,0000 | 0,9700 | 23.320 | ,00 |
| 07/12/2006 | 0,9600 | -1,03% | 0,9600 | 0,9900 | 0,9600 | 8.982 | ,00 |
| 06/12/2006 | 0,9700 | -1,02% | 0,9800 | 0,9800 | 0,9700 | 50.000 | ,00 |
| 05/12/2006 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 1.826 | ,00 |
| 04/12/2006 | 0,9700 | -3,00% | 1,0100 | 1,0100 | 0,9700 | 1.021 | ,00 |
| 01/12/2006 | 1,0000 | 2,04% | 0,9600 | 1,0000 | 0,9400 | 9.057 | ,00 |
| 28/11/2006 | 0,9800 | -2,00% | 0,9600 | 0,9800 | 0,9600 | 17.576 | ,00 |
| 27/11/2006 | 1,0000 | -2,91% | 1,0000 | 1,0000 | 1,0000 | 63 | ,00 |
| 24/11/2006 | 1,0300 | 0,98% | 0,9900 | 1,0300 | 0,9900 | 3.397 | ,00 |
| 23/11/2006 | 1,0200 | 2,00% | 0,9700 | 1,0200 | 0,9700 | 3.571 | ,00 |
| 22/11/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 4.599 | ,00 |
| 21/11/2006 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9800 | 7.250 | ,00 |
| 20/11/2006 | 1,0000 | 3,09% | 0,9600 | 1,0100 | 0,9400 | 8.594 | ,00 |
| 17/11/2006 | 0,9700 | -4,90% | 1,0000 | 1,0000 | 0,9500 | 203.300 | ,00 |
| 16/11/2006 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 0,9500 | 11.279 | ,00 |
| 15/11/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 800 | ,00 |
| 14/11/2006 | 1,0000 | 1,01% | 0,9900 | 1,0000 | 0,9900 | 15.822 | ,00 |
| 13/11/2006 | 0,9900 | -1,98% | 1,0000 | 1,0100 | 0,9900 | 6.775 | ,00 |
| 10/11/2006 | 1,0100 | 4,12% | 0,9900 | 1,0100 | 0,9900 | 9.639 | ,00 |
| 09/11/2006 | 0,9700 | -3,00% | 1,0000 | 1,0000 | 0,9400 | 4.025 | ,00 |
| 08/11/2006 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 1,0000 | 30.000 | ,00 |
| 06/11/2006 | 1,0400 | 9,47% | 0,9500 | 1,0400 | 0,9500 | 11.139 | ,00 |
| 03/11/2006 | 0,9500 | -5,00% | 0,9100 | 0,9500 | 0,9100 | 350 | ,00 |
| 02/11/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2.378 | ,00 |
| 01/11/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2.000 | ,00 |
| 31/10/2006 | 1,0000 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 11.338 | ,00 |
| 30/10/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|