| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,4000 €
-0,0300 (-2,10%)
- Άνοιγμα 1,4200
- Υψηλό 1,4400
- Χαμηλό 1,4000
- Όγκος 1.610
- Τζίρος 2.278 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/10/2007 | 4,6000 | 0,00% | 4,4000 | 4,6200 | 4,4000 | 750 | 3.447,00 |
| 18/10/2007 | 4,6000 | -0,86% | 4,7000 | 4,7000 | 4,4200 | 6.660 | 30.581,40 |
| 17/10/2007 | 4,6400 | 0,87% | 4,4000 | 4,6400 | 4,4000 | 2.889 | 13.111,36 |
| 16/10/2007 | 4,6000 | -1,71% | 4,5000 | 4,6000 | 4,4600 | 2.050 | 9.345,00 |
| 15/10/2007 | 4,6800 | -2,50% | 4,6000 | 4,6800 | 4,5800 | 220 | 1.021,60 |
| 12/10/2007 | 4,8000 | 0,00% | 4,5400 | 4,8000 | 4,5200 | 3.289 | 15.591,00 |
| 11/10/2007 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 4.210 | 20.208,00 |
| 10/10/2007 | 4,8000 | 0,00% | 4,7800 | 4,8000 | 4,6000 | 3.470 | 16.581,00 |
| 09/10/2007 | 4,8000 | -1,64% | 4,8400 | 4,8800 | 4,6200 | 5.720 | 27.751,00 |
| 08/10/2007 | 4,8800 | 0,83% | 4,5600 | 4,8800 | 4,5600 | 6.930 | 33.718,80 |
| 05/10/2007 | 4,8400 | 2,54% | 4,5400 | 4,9000 | 4,5400 | 7.411 | 35.787,62 |
| 04/10/2007 | 4,7200 | 3,96% | 4,5200 | 4,7400 | 4,4800 | 2.225 | 10.131,00 |
| 03/10/2007 | 4,5400 | -5,42% | 4,5800 | 4,7000 | 4,5400 | 930 | 4.283,50 |
| 02/10/2007 | 4,8000 | -1,64% | 4,9600 | 5,0000 | 4,6000 | 16.477 | 78.541,00 |
| 01/10/2007 | 4,8800 | 3,39% | 4,3400 | 4,8800 | 4,3400 | 350 | 1.611,00 |
| 28/9/2007 | 4,7200 | 8,26% | 4,4200 | 4,7400 | 4,2800 | 9.026 | 38.738,00 |
| 27/9/2007 | 4,3600 | 2,83% | 4,1000 | 4,3600 | 4,1000 | 4.042 | 17.230,00 |
| 26/9/2007 | 4,2400 | 0,00% | 4,0400 | 4,2400 | 4,0400 | 6.660 | 28.192,00 |
| 25/9/2007 | 4,2400 | 0,95% | 4,0600 | 4,2600 | 4,0600 | 4.270 | 17.865,00 |
| 24/9/2007 | 4,2000 | 4,48% | 4,1800 | 4,2000 | 4,0400 | 200 | 832,00 |
| 21/9/2007 | 4,0200 | -3,37% | 3,9800 | 4,1600 | 3,9800 | 1.020 | 4.129,36 |
| 20/9/2007 | 4,1600 | 0,00% | 4,2000 | 4,2200 | 4,0400 | 1.480 | 6.035,00 |
| 19/9/2007 | 4,1600 | 0,00% | 4,0200 | 4,1600 | 4,0200 | 50 | 202,00 |
| 18/9/2007 | 4,1600 | 0,48% | 4,0200 | 4,1600 | 4,0200 | 190 | 782,00 |
| 17/9/2007 | 4,1400 | -0,96% | 4,0400 | 4,1400 | 4,0200 | 1.940 | 7.850,00 |
| 14/9/2007 | 4,1800 | -0,48% | 4,0200 | 4,1800 | 4,0200 | 380 | 1.543,00 |
| 13/9/2007 | 4,2000 | 0,00% | 4,0200 | 4,2000 | 4,0000 | 3.144 | 12.600,00 |
| 12/9/2007 | 4,2000 | 0,48% | 4,1400 | 4,2000 | 4,0200 | 220 | 909,00 |
| 11/9/2007 | 4,1800 | 2,96% | 4,1600 | 4,1800 | 4,1600 | 50 | 208,00 |
| 10/9/2007 | 4,0600 | -3,79% | 4,0200 | 4,2000 | 4,0000 | 1.881 | 7.568,00 |
| 07/9/2007 | 4,2200 | -0,94% | 4,2400 | 4,2600 | 4,0800 | 660 | 2.737,00 |
| 06/9/2007 | 4,2600 | 4,41% | 4,1000 | 4,2800 | 4,0000 | 641 | 2.583,00 |
| 05/9/2007 | 4,0800 | -3,77% | 4,1400 | 4,2800 | 4,0800 | 1.401 | 5.822,12 |
| 04/9/2007 | 4,2400 | -2,30% | 4,0600 | 4,2400 | 4,0600 | 550 | 2.243,80 |
| 03/9/2007 | 4,3400 | 4,83% | 4,1400 | 4,3400 | 4,0400 | 2.185 | 9.150,00 |
| 31/8/2007 | 4,1400 | 3,50% | 4,0000 | 4,1800 | 4,0000 | 361 | 1.463,00 |
| 30/8/2007 | 4,0000 | -2,44% | 4,1000 | 4,2800 | 4,0000 | 1.771 | 7.134,60 |
| 29/8/2007 | 4,1000 | 0,99% | 3,9000 | 4,1000 | 3,9000 | 5.830 | 23.470,00 |
| 28/8/2007 | 4,0600 | -5,14% | 4,2400 | 4,2400 | 3,9800 | 6.990 | 12.072,80 |
| 27/8/2007 | 4,2800 | -0,47% | 4,2800 | 4,2800 | 4,2800 | 300 | 1.284,00 |
| 24/8/2007 | 4,3000 | 1,42% | 4,2800 | 4,3000 | 4,2800 | 200 | 858,00 |
| 23/8/2007 | 4,2400 | -0,47% | 4,2600 | 4,4000 | 4,2400 | 6.335 | 26.977,00 |
| 22/8/2007 | 4,2600 | 3,40% | 4,2000 | 4,2800 | 4,2000 | 3.335 | 14.060,00 |
| 21/8/2007 | 4,1200 | -7,21% | 4,0000 | 4,2000 | 4,0000 | 28.979 | 117.469,16 |
| 20/8/2007 | 4,4400 | -0,45% | 4,7400 | 4,7600 | 4,1600 | 13.960 | 59.013,80 |
| 17/8/2007 | 4,4600 | 9,31% | 4,0600 | 4,4600 | 4,0000 | 7.837 | 31.915,02 |
| 16/8/2007 | 4,0800 | -9,33% | 4,2200 | 4,5000 | 4,0800 | 956 | 4.039,46 |
| 14/8/2007 | 4,5000 | 1,35% | 4,4400 | 4,6800 | 4,2400 | 871 | 3.869,88 |
| 13/8/2007 | 4,4400 | -7,11% | 4,3200 | 4,7600 | 4,3200 | 344 | 1.561,08 |
| 07/8/2007 | 4,7800 | -2,05% | 4,9600 | 4,9600 | 4,5000 | 400 | 1.878,00 |
| 03/8/2007 | 4,8800 | -0,41% | 4,8800 | 4,8800 | 4,8800 | 200 | 976,00 |
| 02/8/2007 | 4,9000 | 2,94% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 01/8/2007 | 4,7600 | -4,80% | 4,6600 | 4,8400 | 4,6200 | 7.050 | 32.952,00 |
| 31/7/2007 | 5,0000 | 0,00% | 4,7400 | 5,0000 | 4,7200 | 2.054 | 10.119,02 |
| 30/7/2007 | 5,0000 | 0,00% | 4,8000 | 5,0000 | 4,5000 | 8.839 | 36.733,00 |
| 27/7/2007 | 5,0000 | -3,10% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 26/7/2007 | 5,1600 | 1,98% | 5,1800 | 5,2000 | 4,9200 | 2.527 | 12.717,42 |
| 25/7/2007 | 5,0600 | 0,80% | 4,8400 | 5,0600 | 4,8400 | 470 | 2.326,60 |
| 24/7/2007 | 5,0200 | -4,56% | 5,4600 | 5,5000 | 5,0000 | 18.924 | 98.519,28 |
| 23/7/2007 | 5,2600 | 1,15% | 5,2000 | 5,5400 | 5,1200 | 6.125 | 32.079,80 |
| 20/7/2007 | 5,2000 | -0,38% | 5,0400 | 5,2800 | 4,9200 | 14.795 | 74.557,20 |
| 19/7/2007 | 5,2200 | -2,25% | 5,4400 | 5,4800 | 5,1600 | 8.719 | 47.085,98 |
| 18/7/2007 | 5,3400 | -2,55% | 5,4800 | 5,5000 | 5,2000 | 12.992 | 70.760,64 |
| 17/7/2007 | 5,4800 | -1,08% | 5,2200 | 5,5200 | 5,2200 | 1.450 | 7.742,00 |
| 16/7/2007 | 5,5400 | 0,00% | 5,5000 | 5,5400 | 5,1400 | 10.942 | 60.146,84 |
| 13/7/2007 | 5,5400 | -0,36% | 5,3400 | 5,5600 | 5,2000 | 2.430 | 12.786,40 |
| 12/7/2007 | 5,5600 | -1,07% | 5,4400 | 5,8200 | 5,4000 | 1.750 | 9.562,10 |
| 11/7/2007 | 5,6200 | 0,00% | 5,6200 | 5,6200 | 5,3800 | 10.710 | 60.012,60 |
| 10/7/2007 | 5,6200 | -0,35% | 5,6200 | 5,6800 | 5,3400 | 25.734 | 140.913,94 |
| 09/7/2007 | 5,6400 | 0,71% | 5,6800 | 5,7600 | 5,4400 | 7.350 | 42.172,20 |
| 06/7/2007 | 5,6000 | -2,44% | 5,6000 | 5,7800 | 5,2400 | 12.723 | 70.215,88 |
| 05/7/2007 | 5,7400 | -1,71% | 5,7800 | 5,7800 | 5,5400 | 20.800 | 119.171,86 |
| 04/7/2007 | 5,8400 | 1,74% | 5,8800 | 5,8800 | 5,7000 | 19.098 | 110.485,06 |
| 03/7/2007 | 5,7400 | -2,71% | 5,9000 | 5,9200 | 5,7000 | 37.583 | 220.771,56 |
| 02/7/2007 | 5,9000 | 0,00% | 5,9000 | 5,9400 | 5,7800 | 37.460 | 218.585,40 |
| 29/6/2007 | 5,9000 | 0,00% | 5,4000 | 5,9200 | 5,4000 | 32.987 | 192.872,10 |
| 28/6/2007 | 5,9000 | -0,67% | 5,9400 | 5,9400 | 5,7600 | 19.382 | 114.386,40 |
| 27/6/2007 | 5,9400 | -1,66% | 6,0000 | 6,0000 | 5,7200 | 40.390 | 240.396,00 |
| 26/6/2007 | 6,0400 | 5,23% | 5,7400 | 6,0800 | 5,4600 | 37.501 | 218.597,06 |
| 25/6/2007 | 5,7400 | 0,70% | 5,5000 | 5,7600 | 5,4000 | 8.204 | 45.722,00 |
| 22/6/2007 | 5,7000 | -1,38% | 5,8000 | 6,0600 | 5,4200 | 10.265 | 58.432,58 |
| 21/6/2007 | 5,7800 | 9,06% | 5,3000 | 5,7800 | 5,3000 | 14.072 | 77.348,04 |
| 20/6/2007 | 5,3000 | 4,33% | 5,0800 | 5,4000 | 5,0800 | 13.681 | 72.977,08 |
| 19/6/2007 | 5,0800 | 9,01% | 4,7000 | 5,1400 | 4,7000 | 224.211 | 1.062.001,76 |
| 18/6/2007 | 4,6600 | 11,48% | 4,0200 | 4,9000 | 4,0200 | 213.814 | 995.949,20 |
| 15/6/2007 | 4,1800 | -2,34% | 4,5800 | 4,6200 | 4,0200 | 3.714 | 15.857,54 |
| 14/6/2007 | 4,2800 | -0,47% | 4,3000 | 4,5400 | 4,1000 | 27.121 | 111.177,80 |
| 13/6/2007 | 4,3000 | 6,97% | 4,0400 | 4,3600 | 4,0000 | 11.572 | 47.225,14 |
| 12/6/2007 | 4,0200 | 6,91% | 3,6800 | 4,0400 | 3,6800 | 19.543 | 76.512,56 |
| 11/6/2007 | 3,7600 | 9,94% | 3,5000 | 3,7600 | 3,5000 | 8.080 | 29.031,32 |
| 08/6/2007 | 3,4200 | 1,18% | 3,1400 | 3,4400 | 3,0600 | 7.446 | 11.401,24 |
| 07/6/2007 | 3,3800 | -3,43% | 3,2400 | 3,7000 | 3,2400 | 5.419 | 16.625,34 |
| 06/6/2007 | 3,5000 | -4,89% | 3,4800 | 3,5800 | 3,4800 | 2.240 | 7.893,00 |
| 05/6/2007 | 3,6800 | 9,52% | 3,4000 | 3,6800 | 3,2200 | 11.423 | 39.613,56 |
| 04/6/2007 | 3,3600 | 11,26% | 3,0200 | 3,3600 | 3,0000 | 6.840 | 20.512,02 |
| 01/6/2007 | 3,0200 | 2,72% | 2,9200 | 3,0200 | 2,8600 | 325 | 959,50 |
| 31/5/2007 | 2,9400 | 6,52% | 2,8200 | 2,9400 | 2,8000 | 14.850 | 38.322,60 |
| 30/5/2007 | 2,7600 | 2,60% | 2,5800 | 2,7600 | 2,5100 | 961 | 2.036,99 |
| 29/5/2007 | 2,6900 | -0,37% | 2,5600 | 2,6900 | 2,5600 | 130 | 343,70 |
| 25/5/2007 | 2,7000 | -1,10% | 2,7400 | 2,7400 | 2,5800 | 51 | 97,48 |
| 24/5/2007 | 2,7300 | 0,74% | 2,7100 | 2,7400 | 2,6000 | 1.435 | 3.787,99 |
| 23/5/2007 | 2,7100 | 2,65% | 2,6800 | 2,7400 | 2,6800 | 3.790 | 9.493,80 |
| 22/5/2007 | 2,6400 | 1,93% | 2,6000 | 2,6400 | 2,6000 | 1.570 | 4.125,00 |
| 21/5/2007 | 2,5900 | -6,50% | 2,5200 | 2,7300 | 2,5200 | 2.890 | 7.477,80 |
| 18/5/2007 | 2,7700 | 0,00% | 2,5500 | 2,7700 | 2,5500 | 270 | 711,20 |
| 17/5/2007 | 2,7700 | -1,07% | 2,6400 | 2,7800 | 2,6000 | 1.180 | 3.105,00 |
| 15/5/2007 | 2,8000 | -1,06% | 2,8000 | 2,8000 | 2,8000 | 30 | 84,00 |
| 14/5/2007 | 2,8300 | 1,80% | 2,7200 | 2,8300 | 2,6000 | 1.141 | 2.902,00 |
| 11/5/2007 | 2,7800 | -0,71% | 2,6600 | 2,7900 | 2,6400 | 1.370 | 3.673,40 |
| 10/5/2007 | 2,8000 | -0,71% | 2,7500 | 2,8000 | 2,6600 | 400 | 1.081,00 |
| 09/5/2007 | 2,8200 | 6,82% | 2,6200 | 2,8500 | 2,6200 | 7.150 | 20.155,00 |
| 08/5/2007 | 2,6400 | -7,69% | 2,8600 | 2,8600 | 2,6400 | 1.861 | 4.932,98 |
| 07/5/2007 | 2,8600 | -1,38% | 2,8800 | 2,8800 | 2,6900 | 4.081 | 11.751,49 |
| 04/5/2007 | 2,9000 | 3,20% | 2,7400 | 2,9500 | 2,7400 | 307 | 775,00 |
| 03/5/2007 | 2,8100 | -7,57% | 2,8000 | 3,0000 | 2,8000 | 3.318 | 9.718,00 |
| 02/5/2007 | 3,0400 | 0,66% | 3,0200 | 3,0400 | 2,7600 | 3.800 | 10.202,80 |
| 30/4/2007 | 3,0200 | 0,00% | 3,0800 | 3,1600 | 3,0000 | 5.460 | ,00 |
| 27/4/2007 | 3,0200 | 4,86% | 2,8800 | 3,0200 | 2,8800 | 4.510 | 13.448,00 |
| 26/4/2007 | 2,8800 | 2,13% | 2,8200 | 2,8800 | 2,7400 | 3.101 | 2.823,94 |
| 25/4/2007 | 2,8200 | 4,83% | 2,6400 | 2,8800 | 2,6200 | 9.566 | 24.490,54 |
| 24/4/2007 | 2,6900 | -1,82% | 2,6700 | 2,7000 | 2,6400 | 4.860 | 13.005,00 |
| 23/4/2007 | 2,7400 | 3,79% | 2,7400 | 2,7600 | 2,6200 | 6.730 | 12.394,94 |
| 20/4/2007 | 2,6400 | 12,34% | 2,4500 | 2,7500 | 2,4000 | 22.624 | 54.795,15 |
| 19/4/2007 | 2,3500 | 9,81% | 2,2400 | 2,3500 | 2,2400 | 1.893 | 2.908,30 |
| 18/4/2007 | 2,1400 | 0,00% | 2,1000 | 2,1400 | 2,1000 | 200 | 421,60 |
| 17/4/2007 | 2,1400 | -2,28% | 2,0500 | 2,2100 | 2,0500 | 1.960 | 4.237,60 |
| 16/4/2007 | 2,1900 | 3,79% | 2,1000 | 2,1900 | 2,1000 | 50 | 105,90 |
| 13/4/2007 | 2,1100 | -4,52% | 2,1800 | 2,2000 | 2,1000 | 842 | 1.821,00 |
| 12/4/2007 | 2,2100 | 0,00% | 2,1000 | 2,2100 | 2,1000 | 440 | 968,00 |
| 11/4/2007 | 2,2100 | -0,45% | 2,1400 | 2,2100 | 2,1200 | 2.280 | 5.009,05 |
| 05/4/2007 | 2,2200 | 2,78% | 2,2200 | 2,2200 | 2,2200 | 6.000 | 13.320,00 |
| 04/4/2007 | 2,1600 | 1,41% | 2,1300 | 2,2200 | 2,1300 | 1.104 | 685,00 |
| 03/4/2007 | 2,1300 | 1,43% | 1,9500 | 2,1300 | 1,9500 | 161 | 312,00 |
| 30/3/2007 | 2,1000 | -1,87% | 2,1000 | 2,1000 | 2,1000 | 20 | 42,00 |
| 29/3/2007 | 2,1400 | 5,94% | 2,0200 | 2,1400 | 2,0200 | 90 | 183,40 |
| 28/3/2007 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 40 | ,00 |
| 27/3/2007 | 2,0200 | -6,91% | 2,0200 | 2,0200 | 2,0200 | 480 | 970,00 |
| 26/3/2007 | 2,1700 | 0,00% | 2,1500 | 2,1700 | 2,1500 | 5.243 | 258,00 |
| 23/3/2007 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 5.030 | 10.914,70 |
| 22/3/2007 | 2,1700 | -0,91% | 2,0300 | 2,1700 | 2,0300 | 90 | 190,00 |
| 21/3/2007 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1500 | 8.420 | ,00 |
| 20/3/2007 | 2,1900 | 3,30% | 2,1200 | 2,1900 | 2,1200 | 2.320 | 4.933,10 |
| 19/3/2007 | 2,1200 | -5,78% | 2,2500 | 2,2500 | 2,1200 | 2.350 | 5.113,60 |
| 16/3/2007 | 2,2500 | 7,14% | 2,2500 | 2,2500 | 2,2500 | 2.595 | 5.838,75 |
| 13/3/2007 | 2,1000 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 220 | 462,00 |
| 12/3/2007 | 2,1200 | 1,44% | 2,1200 | 2,1200 | 2,1200 | 10 | 21,00 |
| 09/3/2007 | 2,0900 | 4,50% | 2,0900 | 2,0900 | 2,0900 | 160 | 33.450,00 |
| 07/3/2007 | 2,0000 | -3,38% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 06/3/2007 | 2,0700 | 8,95% | 1,9400 | 2,0700 | 1,9400 | 465 | 904,40 |
| 05/3/2007 | 1,9000 | -13,24% | 1,9200 | 1,9200 | 1,9000 | 2.020 | 3.844,82 |
| 02/3/2007 | 2,1900 | 0,00% | 2,0200 | 2,1900 | 2,0200 | 80 | 168,60 |
| 28/2/2007 | 2,1900 | 9,50% | 1,9200 | 2,1900 | 1,9200 | 176 | 339,00 |
| 27/2/2007 | 2,0000 | -4,76% | 2,1000 | 2,1000 | 2,0000 | 1.490 | 3.052,00 |
| 26/2/2007 | 2,1000 | -0,94% | 2,1200 | 2,1200 | 2,1000 | 330 | 697,69 |
| 23/2/2007 | 2,1200 | -3,20% | 2,1000 | 2,1200 | 2,1000 | 709 | 1.489,18 |
| 22/2/2007 | 2,1900 | -1,79% | 2,2000 | 2,2000 | 2,1900 | 1.130 | 2.475,20 |
| 20/2/2007 | 2,2300 | 0,45% | 2,2100 | 2,2300 | 2,2100 | 50 | 110,30 |
| 16/2/2007 | 2,2200 | -2,20% | 2,2200 | 2,2200 | 2,2200 | 605 | 1.342,70 |
| 15/2/2007 | 2,2700 | 0,00% | 2,1800 | 2,2700 | 2,1800 | 260 | 575,40 |
| 14/2/2007 | 2,2700 | 3,18% | 2,2000 | 2,2700 | 2,2000 | 82 | 180,54 |
| 13/2/2007 | 2,2000 | 1,38% | 2,2000 | 2,2000 | 2,2000 | 50 | 110,00 |
| 12/2/2007 | 2,1700 | -3,98% | 2,1700 | 2,1700 | 2,1700 | 510 | 1.106,90 |
| 09/2/2007 | 2,2600 | -0,88% | 2,1600 | 2,2600 | 2,1600 | 2.180 | 4.738,80 |
| 08/2/2007 | 2,2800 | -0,87% | 2,2800 | 2,2800 | 2,2500 | 710 | 1.606,50 |
| 07/2/2007 | 2,3000 | 1,32% | 2,2700 | 2,3000 | 2,2400 | 490 | 1.110,00 |
| 06/2/2007 | 2,2700 | -2,16% | 2,2900 | 2,2900 | 2,2700 | 400 | 910,40 |
| 05/2/2007 | 2,3200 | 1,75% | 2,2800 | 2,3200 | 2,2800 | 1.120 | 2.590,52 |
| 02/2/2007 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2800 | 110 | 252,20 |
| 01/2/2007 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,2800 | 2.180 | 5.003,20 |
| 31/1/2007 | 2,3000 | -2,13% | 2,3000 | 2,3000 | 2,3000 | 1.799 | 4.137,70 |
| 30/1/2007 | 2,3500 | 0,43% | 2,3100 | 2,3500 | 2,3100 | 580 | ,00 |
| 29/1/2007 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 261 | 610,94 |
| 26/1/2007 | 2,3400 | -4,10% | 2,4400 | 2,4400 | 2,3400 | 1.435 | 3.378,20 |
| 25/1/2007 | 2,4400 | 6,09% | 2,3000 | 2,4400 | 2,3000 | 1.270 | 2.926,60 |
| 24/1/2007 | 2,3000 | -3,77% | 2,3600 | 2,3600 | 2,3000 | 600 | 1.393,00 |
| 23/1/2007 | 2,3900 | -0,42% | 2,2800 | 2,3900 | 2,2800 | 50 | 114,90 |
| 22/1/2007 | 2,4000 | 3,45% | 2,4500 | 2,4500 | 2,4000 | 1.530 | 3.729,00 |
| 19/1/2007 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,3000 | 1.470 | 3.402,40 |
| 18/1/2007 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1.080 | 2.484,00 |
| 17/1/2007 | 2,3000 | -2,54% | 2,3000 | 2,3600 | 2,3000 | 1.190 | 2.772,40 |
| 16/1/2007 | 2,3600 | 0,00% | 2,3300 | 2,3600 | 2,3300 | 120 | 280,40 |
| 15/1/2007 | 2,3600 | -0,84% | 2,3500 | 2,3600 | 2,3500 | 1.030 | 2.425,60 |
| 12/1/2007 | 2,3800 | -4,03% | 2,3900 | 2,3900 | 2,3800 | 383 | 914,38 |
| 11/1/2007 | 2,4800 | -4,62% | 2,3800 | 2,4800 | 2,3800 | 130 | 314,00 |
| 10/1/2007 | 2,6000 | 10,64% | 2,3300 | 2,6000 | 2,3300 | 640 | 1.640,50 |
| 09/1/2007 | 2,3500 | 0,86% | 2,3600 | 2,3600 | 2,3500 | 2.490 | 5.855,50 |
| 08/1/2007 | 2,3300 | -9,34% | 2,3000 | 2,3300 | 2,3000 | 2.089 | 4.812,47 |
| 05/1/2007 | 2,5700 | 9,83% | 2,3400 | 2,5700 | 2,3400 | 320 | 773,00 |
| 04/1/2007 | 2,3400 | -1,68% | 2,3500 | 2,3500 | 2,3400 | 2.040 | 4.793,85 |
| 03/1/2007 | 2,3800 | -0,83% | 2,3600 | 2,3800 | 2,3600 | 160 | 379,60 |
| 02/1/2007 | 2,4000 | -9,43% | 2,5000 | 2,5000 | 2,4000 | 238 | 581,00 |
| 28/12/2006 | 2,6500 | 4,74% | 2,5500 | 2,6500 | 2,5500 | 60 | 152,65 |
| 27/12/2006 | 2,5300 | 0,80% | 2,3600 | 2,5300 | 2,3600 | 41 | 96,53 |
| 22/12/2006 | 2,5100 | -3,46% | 2,5100 | 2,5100 | 2,5100 | 560 | 4.344,70 |
| 21/12/2006 | 2,6000 | -0,76% | 2,5000 | 2,6000 | 2,5000 | 1.135 | 2.939,00 |
| 20/12/2006 | 2,6200 | -6,76% | 2,4200 | 2,6200 | 2,4200 | 100 | 254,20 |
| 19/12/2006 | 2,8100 | 12,40% | 2,4000 | 2,8100 | 2,4000 | 230 | 614,40 |
| 18/12/2006 | 2,5000 | 0,00% | 2,4300 | 2,5000 | 2,4300 | 938 | 2.295,00 |
| 15/12/2006 | 2,5000 | -3,85% | 2,4100 | 2,5000 | 2,4100 | 420 | 1.043,00 |
| 14/12/2006 | 2,6000 | 7,88% | 2,8900 | 2,8900 | 2,6000 | 5.259 | 14.877,40 |
| 13/12/2006 | 2,4100 | -3,21% | 2,4000 | 2,4100 | 2,4000 | 129 | 310,40 |
| 12/12/2006 | 2,4900 | -3,86% | 2,3100 | 2,4900 | 2,3100 | 500 | 1.230,20 |
| 11/12/2006 | 2,5900 | -4,07% | 2,3500 | 2,5900 | 2,3500 | 240 | 580,80 |
| 08/12/2006 | 2,7000 | 15,38% | 2,2800 | 2,7000 | 2,2800 | 1.100 | 2.953,00 |
| 07/12/2006 | 2,3400 | 0,00% | 2,3100 | 2,3400 | 2,3100 | 29 | 68,16 |
| 06/12/2006 | 2,3400 | -1,27% | 2,2800 | 2,3400 | 2,2800 | 41 | 93,34 |
| 05/12/2006 | 2,3700 | 3,04% | 2,3700 | 2,3700 | 2,3700 | 179 | 423,83 |
| 04/12/2006 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,3000 | 120 | 276,00 |
| 01/12/2006 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 40 | 94,00 |
| 30/11/2006 | 2,3600 | -4,84% | 2,3600 | 2,3600 | 2,3600 | 60 | 141,36 |
| 28/11/2006 | 2,4800 | 3,33% | 2,3300 | 2,4800 | 2,3300 | 441 | 1.027,48 |
| 27/11/2006 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 10 | 24,00 |
| 24/11/2006 | 2,4000 | -1,23% | 2,3400 | 2,4000 | 2,3400 | 60 | 142,00 |
| 23/11/2006 | 2,4300 | 0,00% | 2,3300 | 2,4300 | 2,3300 | 969 | 2.348,87 |
| 22/11/2006 | 2,4300 | -2,80% | 2,3200 | 2,4300 | 2,3200 | 41 | 95,43 |
| 21/11/2006 | 2,5000 | 4,60% | 2,3000 | 2,5000 | 2,3000 | 731 | 1.681,50 |
| 20/11/2006 | 2,3900 | 1,70% | 2,3000 | 2,3900 | 2,3000 | 291 | 691,89 |
| 17/11/2006 | 2,3500 | -1,67% | 2,3600 | 2,3600 | 2,3500 | 460 | 1.084,76 |
| 16/11/2006 | 2,3900 | -1,65% | 2,3000 | 2,3900 | 2,2900 | 469 | 1.082,71 |
| 15/11/2006 | 2,4300 | -0,41% | 2,2700 | 2,4300 | 2,2700 | 560 | 1.274,60 |
| 14/11/2006 | 2,4400 | -2,01% | 2,4400 | 2,4400 | 2,4400 | 369 | 900,16 |
| 13/11/2006 | 2,4900 | 1,63% | 2,4500 | 2,4900 | 2,4500 | 470 | 1.156,00 |
| 10/11/2006 | 2,4500 | 2,94% | 2,4000 | 2,4500 | 2,4000 | 169 | 412,05 |
| 09/11/2006 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 415 | 987,80 |
| 08/11/2006 | 2,3800 | -3,64% | 2,4700 | 2,4700 | 2,3800 | 200 | 489,20 |
| 07/11/2006 | 2,4700 | 4,66% | 2,3600 | 2,4700 | 2,3600 | 120 | 287,80 |
| 06/11/2006 | 2,3600 | -0,42% | 2,3700 | 2,3700 | 2,3600 | 200 | 474,00 |
| 03/11/2006 | 2,3700 | -1,25% | 2,3700 | 2,3700 | 2,3700 | 80 | 189,80 |
| 02/11/2006 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,4000 | 220 | 528,00 |
| 01/11/2006 | 2,4400 | 2,52% | 2,3800 | 2,4400 | 2,3800 | 359 | 856,36 |
| 31/10/2006 | 2,3800 | -9,85% | 2,3800 | 2,3800 | 2,3800 | 80 | 190,00 |
| 30/10/2006 | 2,6400 | 10,46% | 2,4100 | 2,6400 | 2,4100 | 560 | 1.350,40 |
| 27/10/2006 | 2,3900 | 2,14% | 2,3400 | 2,3900 | 2,3400 | 630 | 1.474,65 |
| 26/10/2006 | 2,3400 | 0,43% | 2,3300 | 2,3400 | 2,3300 | 340 | 793,00 |
| 25/10/2006 | 2,3300 | -4,51% | 2,4000 | 2,4000 | 2,3300 | 2.380 | 5.561,50 |
| 24/10/2006 | 2,4400 | -0,41% | 2,4500 | 2,4500 | 2,4400 | 684 | 1.671,30 |
| 23/10/2006 | 2,4500 | -5,77% | 2,4500 | 2,4500 | 2,4500 | 876 | 2.146,20 |
| 20/10/2006 | 2,6000 | 2,36% | 2,6000 | 2,6000 | 2,6000 | 10 | 26,00 |
| 19/10/2006 | 2,5400 | -2,68% | 2,5400 | 2,5400 | 2,5400 | 40 | 101,20 |
| 18/10/2006 | 2,6100 | 0,77% | 2,4700 | 2,6100 | 2,4700 | 198.531 | 518.081,91 |
| 17/10/2006 | 2,5900 | -0,38% | 2,5100 | 2,5900 | 2,5100 | 197.439 | 511.366,11 |
| 16/10/2006 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 398 | 1.034,40 |
| 13/10/2006 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 160 | 412,60 |
| 12/10/2006 | 2,5800 | 0,39% | 2,5500 | 2,5800 | 2,5500 | 229 | 587,82 |
| 11/10/2006 | 2,5700 | 0,78% | 2,7400 | 2,7400 | 2,5700 | 240 | 650,80 |
| 10/10/2006 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 40 | 102,00 |
| 06/10/2006 | 2,5500 | -1,92% | 2,6000 | 2,7200 | 2,5200 | 2.420 | 6.180,50 |
| 05/10/2006 | 2,6000 | -7,80% | 2,5900 | 2,7400 | 2,5500 | 340 | 878,60 |
| 03/10/2006 | 2,8200 | -0,35% | 2,8200 | 2,8200 | 2,8200 | 20 | 56,00 |
| 02/10/2006 | 2,8300 | 4,81% | 2,8300 | 2,8300 | 2,8300 | 200 | 566,00 |
| 29/9/2006 | 2,7000 | 6,30% | 2,5400 | 2,7000 | 2,5400 | 1.620 | 4.194,50 |
| 28/9/2006 | 2,5400 | -2,31% | 2,5700 | 2,5700 | 2,5400 | 210 | 537,00 |
| 27/9/2006 | 2,6000 | 2,36% | 2,6100 | 2,6100 | 2,6000 | 1.260 | 3.277,00 |
| 26/9/2006 | 2,5400 | -2,31% | 2,5400 | 2,5400 | 2,5400 | 120 | 305,20 |
| 25/9/2006 | 2,6000 | 0,39% | 2,5900 | 2,6000 | 2,5900 | 120 | 311,00 |
| 22/9/2006 | 2,5900 | -5,82% | 2,5600 | 2,5900 | 2,5600 | 80 | 205,60 |
| 21/9/2006 | 2,7500 | 3,77% | 2,5700 | 2,7500 | 2,5700 | 430 | 1.147,70 |
| 20/9/2006 | 2,6500 | 4,74% | 2,6000 | 2,7000 | 2,5800 | 215 | 563,20 |
| 19/9/2006 | 2,5300 | -1,17% | 2,4200 | 2,7000 | 2,4200 | 75 | 188,95 |
| 18/9/2006 | 2,5600 | -8,57% | 2,5600 | 2,5600 | 2,5600 | 40 | 102,00 |
| 15/9/2006 | 2,8000 | 0,00% | 2,6500 | 2,8000 | 2,6500 | 120 | 329,60 |
| 14/9/2006 | 2,8000 | -1,75% | 2,8000 | 2,8000 | 2,8000 | 1.000 | 2.800,00 |
| 13/9/2006 | 2,8500 | 0,35% | 2,8300 | 2,8500 | 2,8300 | 269 | 763,56 |
| 12/9/2006 | 2,8400 | -2,41% | 2,6500 | 2,9100 | 2,6500 | 90 | 242,90 |
| 11/9/2006 | 2,9100 | 4,68% | 2,6000 | 2,9100 | 2,6000 | 180 | 508,40 |
| 07/9/2006 | 2,7800 | 6,92% | 2,4700 | 2,7900 | 2,4700 | 229 | 624,47 |
| 06/9/2006 | 2,6000 | -8,45% | 2,6000 | 2,6000 | 2,6000 | 410 | 1.066,00 |
| 05/9/2006 | 2,8400 | 8,40% | 2,4500 | 2,8400 | 2,4500 | 290 | 785,60 |
| 04/9/2006 | 2,6200 | -7,42% | 2,6200 | 2,6200 | 2,6200 | 40 | 105,00 |
| 01/9/2006 | 2,8300 | 8,85% | 2,6100 | 2,8300 | 2,6100 | 65 | 173,05 |
| 31/8/2006 | 2,6000 | 0,00% | 2,6000 | 2,6100 | 2,6000 | 140 | 364,20 |
| 30/8/2006 | 2,6000 | 0,00% | 2,6100 | 2,6100 | 2,6000 | 150 | 390,00 |
| 29/8/2006 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 40 | 104,00 |
| 28/8/2006 | 2,6000 | -5,45% | 2,6000 | 2,6000 | 2,6000 | 80 | 208,00 |
| 25/8/2006 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 337 | 927,00 |
| 24/8/2006 | 2,7500 | 1,85% | 2,7800 | 2,7800 | 2,7500 | 620 | 1.720,00 |
| 23/8/2006 | 2,7000 | -4,93% | 2,7000 | 2,7000 | 2,7000 | 40 | 108,00 |
| 22/8/2006 | 2,8400 | 1,43% | 2,8000 | 2,8400 | 2,8000 | 1.021 | 2.868,39 |
| 21/8/2006 | 2,8000 | 4,48% | 2,6800 | 2,8000 | 2,6800 | 1.014 | 2.791,78 |
| 17/8/2006 | 2,6800 | 3,47% | 2,5900 | 2,6800 | 2,5900 | 123 | 322,24 |
| 16/8/2006 | 2,5900 | 1,57% | 2,6900 | 2,6900 | 2,5900 | 60 | 160,90 |
| 14/8/2006 | 2,5500 | -7,61% | 2,5500 | 2,5500 | 2,5500 | 40 | 102,00 |
| 10/8/2006 | 2,7600 | -0,36% | 2,5700 | 2,7600 | 2,5700 | 140 | 379,00 |
| 09/8/2006 | 2,7700 | 1,09% | 2,5300 | 2,7700 | 2,5300 | 452 | 1.231,14 |
| 08/8/2006 | 2,7400 | 0,37% | 2,7300 | 2,7400 | 2,7200 | 595 | 1.628,50 |
| 07/8/2006 | 2,7300 | 8,76% | 2,7300 | 2,7300 | 2,7300 | 5 | 14,00 |
| 04/8/2006 | 2,5100 | -3,46% | 2,4400 | 2,7800 | 2,4400 | 302 | 837,87 |
| 03/8/2006 | 2,6000 | -6,81% | 2,5900 | 2,6000 | 2,5900 | 175 | 455,00 |
| 02/8/2006 | 2,7900 | 2,57% | 2,9000 | 2,9000 | 2,7200 | 702 | 1.913,68 |
| 01/8/2006 | 2,7200 | 5,43% | 2,6000 | 2,7200 | 2,4100 | 1.105 | 2.862,70 |
| 31/7/2006 | 2,5800 | -0,77% | 2,5800 | 2,5800 | 2,5800 | 140 | 361,60 |
| 27/7/2006 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 40 | 104,00 |
| 26/7/2006 | 2,6000 | -2,26% | 2,6600 | 2,6600 | 2,6000 | 80 | 210,00 |
| 20/7/2006 | 2,6600 | 4,72% | 2,5400 | 2,6600 | 2,5400 | 200 | 520,00 |
| 17/7/2006 | 2,5400 | -1,17% | 2,5400 | 2,5400 | 2,5400 | 552 | 1.402,48 |
| 14/7/2006 | 2,5700 | -4,81% | 2,5700 | 2,5700 | 2,5700 | 40 | ,00 |
| 12/7/2006 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 40 | ,00 |
| 11/7/2006 | 2,7000 | 1,50% | 2,7000 | 2,7000 | 2,7000 | 80 | ,00 |
| 10/7/2006 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 07/7/2006 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|