| 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
ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)
2,0200 €
0,0500 (2,54%)
- Άνοιγμα 1,9450
- Υψηλό 2,0400
- Χαμηλό 1,9450
- Όγκος 92.778
- Τζίρος 185.461 €
- Πράξεις 146
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 2,9700 | -6,01% | 2,9800 | 3,0300 | 2,9000 | 9.246 | ,00 |
| 16/1/2009 | 3,1600 | -1,25% | 3,2400 | 3,2400 | 3,0400 | 4.262 | ,00 |
| 15/1/2009 | 3,2000 | -3,90% | 3,3300 | 3,3300 | 3,1400 | 960 | ,00 |
| 14/1/2009 | 3,3300 | 0,60% | 3,2000 | 3,4500 | 3,2000 | 3.253 | ,00 |
| 13/1/2009 | 3,3100 | -2,93% | 3,3500 | 3,3500 | 3,2000 | 2.329 | ,00 |
| 12/1/2009 | 3,4100 | -6,06% | 3,4300 | 3,4800 | 3,3500 | 4.531 | ,00 |
| 09/1/2009 | 3,6300 | -3,20% | 3,6300 | 3,6300 | 3,5600 | 439 | ,00 |
| 08/1/2009 | 3,7500 | -3,10% | 3,8100 | 3,8100 | 3,7100 | 7.933 | ,00 |
| 07/1/2009 | 3,8700 | 2,65% | 3,7700 | 3,9100 | 3,6900 | 9.235 | ,00 |
| 05/1/2009 | 3,7700 | -3,08% | 3,8900 | 3,8900 | 3,6000 | 2.054 | ,00 |
| 02/1/2009 | 3,8900 | -16,16% | 4,1900 | 4,1900 | 3,7700 | 6.429 | ,00 |
| 31/12/2008 | 4,6400 | 0,00% | 4,6200 | 4,7400 | 4,3700 | 5.935 | ,00 |
| 30/12/2008 | 4,6400 | 2,43% | 4,6700 | 4,6700 | 4,6000 | 1.514 | ,00 |
| 29/12/2008 | 4,5300 | -0,44% | 4,5300 | 4,5600 | 4,5100 | 7.804 | ,00 |
| 24/12/2008 | 4,5500 | 1,34% | 4,5800 | 4,5800 | 4,5100 | 3.020 | ,00 |
| 23/12/2008 | 4,4900 | -1,54% | 4,3900 | 4,5600 | 4,3900 | 3.870 | ,00 |
| 22/12/2008 | 4,5600 | -1,30% | 4,5600 | 4,5600 | 4,5600 | 503 | ,00 |
| 19/12/2008 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 18/12/2008 | 4,6200 | -0,43% | 4,5800 | 4,6400 | 4,5800 | 2.155 | ,00 |
| 17/12/2008 | 4,6400 | 1,31% | 4,6400 | 4,6400 | 4,6200 | 3.785 | ,00 |
| 16/12/2008 | 4,5800 | -0,43% | 4,5600 | 4,6700 | 4,5600 | 1.693 | ,00 |
| 15/12/2008 | 4,6000 | 2,00% | 4,5500 | 4,6700 | 4,5300 | 2.819 | ,00 |
| 12/12/2008 | 4,5100 | -1,53% | 4,2100 | 4,5600 | 4,2100 | 2.417 | ,00 |
| 11/12/2008 | 4,5800 | 0,00% | 4,5500 | 4,6400 | 4,5500 | 2.911 | ,00 |
| 10/12/2008 | 4,5800 | 0,66% | 4,5500 | 4,6400 | 4,5500 | 3.679 | ,00 |
| 09/12/2008 | 4,5500 | -0,22% | 4,5600 | 4,5600 | 4,5300 | 2.618 | ,00 |
| 08/12/2008 | 4,5600 | 2,01% | 4,5600 | 4,5600 | 4,5600 | 2.667 | ,00 |
| 05/12/2008 | 4,4700 | -1,32% | 4,3600 | 4,5300 | 4,3200 | 10.460 | ,00 |
| 04/12/2008 | 4,5300 | 0,44% | 4,4700 | 4,5600 | 4,4700 | 4.160 | ,00 |
| 03/12/2008 | 4,5100 | -1,53% | 4,4700 | 4,5500 | 4,4700 | 3.524 | ,00 |
| 02/12/2008 | 4,5800 | -0,43% | 4,6000 | 4,6000 | 4,5600 | 926 | ,00 |
| 01/12/2008 | 4,6000 | 0,88% | 4,5600 | 4,6700 | 4,5300 | 5.335 | ,00 |
| 28/11/2008 | 4,5600 | 1,11% | 4,5100 | 4,6000 | 4,5100 | 2.183 | ,00 |
| 27/11/2008 | 4,5100 | -1,96% | 4,5500 | 4,5500 | 4,3900 | 4.464 | ,00 |
| 26/11/2008 | 4,6000 | 0,44% | 4,5800 | 4,6200 | 4,5800 | 1.426 | ,00 |
| 25/11/2008 | 4,5800 | -0,87% | 4,5500 | 4,6200 | 4,5500 | 2.815 | ,00 |
| 24/11/2008 | 4,6200 | 1,99% | 4,5600 | 4,6700 | 4,5600 | 1.919 | ,00 |
| 21/11/2008 | 4,5300 | 1,80% | 4,4700 | 4,5600 | 4,4700 | 4.426 | ,00 |
| 20/11/2008 | 4,4500 | -3,68% | 4,2100 | 4,5600 | 4,2100 | 3.423 | ,00 |
| 19/11/2008 | 4,6200 | 1,54% | 4,5600 | 4,7700 | 4,5500 | 3.752 | ,00 |
| 18/11/2008 | 4,5500 | -0,22% | 4,5600 | 4,5600 | 4,5300 | 3.020 | ,00 |
| 17/11/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 1.007 | ,00 |
| 14/11/2008 | 4,5600 | 1,11% | 4,5600 | 4,5600 | 4,5500 | 4.136 | ,00 |
| 13/11/2008 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,4700 | 1.862 | ,00 |
| 12/11/2008 | 4,5100 | 4,40% | 4,3700 | 4,5600 | 4,3700 | 6.846 | ,00 |
| 11/11/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,2900 | 2.889 | ,00 |
| 10/11/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 07/11/2008 | 4,3200 | 3,10% | 4,1900 | 4,4100 | 4,1900 | 2.816 | ,00 |
| 06/11/2008 | 4,1900 | -0,48% | 4,2700 | 4,2900 | 3,9600 | 19.011 | ,00 |
| 05/11/2008 | 4,2100 | -4,10% | 4,1900 | 4,2300 | 4,1700 | 1.107 | ,00 |
| 04/11/2008 | 4,3900 | -0,90% | 4,4300 | 4,8500 | 4,3700 | 18.946 | ,00 |
| 03/11/2008 | 4,4300 | 1,61% | 4,2700 | 4,4700 | 4,2700 | 8.380 | ,00 |
| 31/10/2008 | 4,3600 | -1,13% | 4,3200 | 4,4100 | 4,3200 | 2.044 | ,00 |
| 30/10/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,3700 | 9.494 | ,00 |
| 29/10/2008 | 4,4100 | 5,76% | 4,1700 | 4,5800 | 4,1700 | 17.178 | ,00 |
| 27/10/2008 | 4,1700 | -0,95% | 4,2100 | 4,2100 | 4,0700 | 5.795 | ,00 |
| 24/10/2008 | 4,2100 | -4,97% | 4,1000 | 4,4100 | 4,0500 | 4.797 | ,00 |
| 23/10/2008 | 4,4300 | -4,53% | 4,2500 | 4,4700 | 4,2500 | 2.335 | ,00 |
| 22/10/2008 | 4,6400 | 0,43% | 4,6200 | 4,7700 | 4,5600 | 6.040 | ,00 |
| 21/10/2008 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6000 | 1.480 | ,00 |
| 20/10/2008 | 4,6200 | 1,99% | 4,5600 | 4,7700 | 4,5600 | 2.909 | ,00 |
| 17/10/2008 | 4,5300 | 2,26% | 4,4700 | 4,5500 | 4,4700 | 7.063 | ,00 |
| 16/10/2008 | 4,4300 | -4,53% | 4,4700 | 4,4700 | 4,3700 | 18.501 | ,00 |
| 15/10/2008 | 4,6400 | -1,07% | 4,4700 | 4,6900 | 4,4700 | 4.832 | ,00 |
| 14/10/2008 | 4,6900 | 6,35% | 4,4700 | 4,8500 | 4,4700 | 1.591 | ,00 |
| 13/10/2008 | 4,4100 | 4,75% | 4,2700 | 4,4700 | 4,2700 | 6.875 | ,00 |
| 10/10/2008 | 4,2100 | -5,82% | 4,1700 | 4,3600 | 4,0700 | 8.477 | ,00 |
| 09/10/2008 | 4,4700 | -0,45% | 4,4700 | 4,4700 | 4,4300 | 2.346 | ,00 |
| 08/10/2008 | 4,4900 | -3,85% | 4,2300 | 4,5300 | 4,2300 | 604 | ,00 |
| 07/10/2008 | 4,6700 | -1,48% | 4,4700 | 4,7700 | 4,4700 | 2.628 | ,00 |
| 06/10/2008 | 4,7400 | -2,67% | 4,7900 | 4,8500 | 4,3900 | 4.420 | ,00 |
| 03/10/2008 | 4,8700 | -0,81% | 4,9600 | 4,9600 | 4,5100 | 3.383 | ,00 |
| 02/10/2008 | 4,9100 | 0,00% | 4,9100 | 4,9100 | 4,8900 | 1.593 | ,00 |
| 01/10/2008 | 4,9100 | -0,41% | 4,9100 | 4,9100 | 4,9100 | 1.444 | ,00 |
| 30/9/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9100 | 12.112 | ,00 |
| 29/9/2008 | 4,9300 | -0,20% | 4,9400 | 4,9400 | 4,5100 | 3.282 | ,00 |
| 26/9/2008 | 4,9400 | 0,00% | 4,9300 | 4,9400 | 4,9300 | 2.785 | ,00 |
| 25/9/2008 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 24/9/2008 | 4,9400 | 0,61% | 4,9600 | 4,9600 | 4,8900 | 3.366 | ,00 |
| 23/9/2008 | 4,9100 | 0,41% | 4,8900 | 4,9600 | 4,8900 | 641 | ,00 |
| 22/9/2008 | 4,8900 | 0,82% | 4,8900 | 4,8900 | 4,8900 | 1.746 | ,00 |
| 19/9/2008 | 4,8500 | 3,85% | 4,7700 | 4,9600 | 4,7700 | 8.172 | ,00 |
| 18/9/2008 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6400 | 8.162 | ,00 |
| 17/9/2008 | 4,6700 | 1,08% | 4,6700 | 4,6700 | 4,6700 | 5.034 | ,00 |
| 16/9/2008 | 4,6200 | 1,32% | 4,5600 | 4,6700 | 4,5600 | 7.893 | ,00 |
| 15/9/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 1.375 | ,00 |
| 12/9/2008 | 4,5600 | 2,01% | 4,4700 | 4,5600 | 4,4700 | 2.426 | ,00 |
| 11/9/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 634 | ,00 |
| 10/9/2008 | 4,4700 | -3,25% | 4,4700 | 4,4700 | 4,4700 | 75.885 | ,00 |
| 09/9/2008 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | 2.019 | ,00 |
| 08/9/2008 | 4,6200 | 3,36% | 4,6000 | 4,7700 | 4,6000 | 8.920 | ,00 |
| 05/9/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 2.286 | ,00 |
| 04/9/2008 | 4,4700 | -0,89% | 4,4700 | 4,4700 | 4,4700 | 3.020 | ,00 |
| 03/9/2008 | 4,5100 | -0,44% | 4,5300 | 4,5300 | 4,4500 | 39.265 | ,00 |
| 02/9/2008 | 4,5300 | 1,80% | 4,4700 | 4,7700 | 4,4700 | 43.289 | ,00 |
| 01/9/2008 | 4,4500 | 0,45% | 4,4300 | 4,4700 | 4,4300 | 503 | ,00 |
| 29/8/2008 | 4,4300 | -0,45% | 4,4300 | 4,4300 | 4,4300 | 71 | ,00 |
| 28/8/2008 | 4,4500 | 0,91% | 4,4500 | 4,4500 | 4,4500 | 18.132 | ,00 |
| 27/8/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 645 | ,00 |
| 26/8/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 336 | ,00 |
| 25/8/2008 | 4,4100 | 0,92% | 4,4100 | 4,4100 | 4,4100 | 5.512 | ,00 |
| 22/8/2008 | 4,3700 | 1,86% | 4,3700 | 4,3700 | 4,3700 | 795 | ,00 |
| 21/8/2008 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | 1.148 | ,00 |
| 20/8/2008 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 19/8/2008 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | 302 | ,00 |
| 18/8/2008 | 4,2900 | -4,03% | 4,0300 | 4,4700 | 4,0300 | 342 | ,00 |
| 14/8/2008 | 4,4700 | -0,89% | 4,4700 | 4,4700 | 4,4700 | 1.007 | ,00 |
| 13/8/2008 | 4,5100 | -1,10% | 4,5100 | 4,5100 | 4,4900 | 5.748 | ,00 |
| 12/8/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 211 | ,00 |
| 11/8/2008 | 4,5600 | 1,11% | 4,5100 | 4,5600 | 4,5100 | 423 | ,00 |
| 08/8/2008 | 4,5100 | 0,89% | 4,5100 | 4,5100 | 4,5100 | 3.574 | ,00 |
| 07/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 821 | ,00 |
| 06/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 865 | ,00 |
| 05/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 432 | ,00 |
| 04/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 1.268 | ,00 |
| 01/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 1.189 | ,00 |
| 31/7/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 1.253 | ,00 |
| 30/7/2008 | 4,4700 | 0,45% | 4,4700 | 4,4700 | 4,4700 | 602 | ,00 |
| 29/7/2008 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 544 | ,00 |
| 28/7/2008 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 20 | ,00 |
| 25/7/2008 | 4,4500 | 2,53% | 4,3400 | 4,4700 | 4,3400 | 1.692 | ,00 |
| 24/7/2008 | 4,3400 | 3,09% | 4,3400 | 4,3400 | 4,2100 | 3.583 | ,00 |
| 23/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | 604 | ,00 |
| 22/7/2008 | 4,2100 | 1,20% | 4,2100 | 4,2100 | 4,1700 | 9.212 | ,00 |
| 21/7/2008 | 4,1600 | -1,19% | 4,2100 | 4,2500 | 3,9600 | 4.672 | ,00 |
| 18/7/2008 | 4,2100 | -3,00% | 4,2700 | 4,2700 | 4,1600 | 5.145 | ,00 |
| 17/7/2008 | 4,3400 | -1,59% | 4,3900 | 4,3900 | 4,2500 | 7.219 | ,00 |
| 16/7/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 1.304 | ,00 |
| 15/7/2008 | 4,4100 | -0,90% | 4,4100 | 4,4100 | 4,4100 | 584 | ,00 |
| 14/7/2008 | 4,4500 | -0,45% | 4,4500 | 4,4500 | 4,4500 | 20 | ,00 |
| 11/7/2008 | 4,4700 | -0,89% | 4,4700 | 4,4700 | 4,4700 | 805 | ,00 |
| 10/7/2008 | 4,5100 | -0,88% | 4,5100 | 4,5100 | 4,4900 | 60 | ,00 |
| 09/7/2008 | 4,5500 | 1,34% | 4,5500 | 4,5500 | 4,5500 | 4.037 | ,00 |
| 08/7/2008 | 4,4900 | -0,44% | 4,5100 | 4,5100 | 4,3200 | 10.454 | ,00 |
| 07/7/2008 | 4,5100 | 1,35% | 4,5100 | 4,5100 | 4,5100 | 2.286 | ,00 |
| 04/7/2008 | 4,4500 | 1,37% | 4,4300 | 4,4700 | 4,4300 | 1.570 | ,00 |
| 03/7/2008 | 4,3900 | -3,09% | 4,1200 | 4,5600 | 4,1200 | 1.410 | ,00 |
| 02/7/2008 | 4,5300 | -1,95% | 4,3200 | 4,5600 | 4,3200 | 2.884 | ,00 |
| 01/7/2008 | 4,6200 | 1,32% | 4,4900 | 4,9400 | 4,4700 | 7.611 | ,00 |
| 30/6/2008 | 4,5600 | 0,00% | 4,5600 | 4,6000 | 4,5600 | 4.618 | ,00 |
| 27/6/2008 | 4,5600 | -0,87% | 4,5600 | 4,5600 | 4,3600 | 322.182 | ,00 |
| 26/6/2008 | 4,6000 | 0,88% | 4,6200 | 4,6200 | 4,4700 | 20.741 | ,00 |
| 25/6/2008 | 4,5600 | -2,36% | 4,5600 | 4,6000 | 4,5600 | 20.336 | ,00 |
| 24/6/2008 | 4,6700 | -0,85% | 4,6700 | 4,6700 | 4,3900 | 21.323 | ,00 |
| 23/6/2008 | 4,7100 | -0,84% | 4,7400 | 4,7400 | 4,6900 | 30.202 | ,00 |
| 20/6/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | 20.336 | ,00 |
| 19/6/2008 | 4,7500 | -0,42% | 4,7700 | 4,7900 | 4,7100 | 35.266 | ,00 |
| 18/6/2008 | 4,7700 | -0,83% | 4,7700 | 5,1600 | 4,7500 | 22.937 | ,00 |
| 17/6/2008 | 4,8100 | 0,42% | 4,8100 | 4,8100 | 4,7700 | 22.148 | ,00 |
| 13/6/2008 | 4,7900 | 0,00% | 4,8100 | 4,9300 | 4,7700 | 30.810 | ,00 |
| 12/6/2008 | 4,7900 | 0,00% | 4,7900 | 4,9600 | 4,7700 | 19.500 | ,00 |
| 11/6/2008 | 4,7900 | 1,05% | 4,7700 | 4,9600 | 4,7700 | 2.196 | ,00 |
| 10/6/2008 | 4,7400 | -0,21% | 4,7400 | 4,7400 | 4,7400 | 2.628 | ,00 |
| 09/6/2008 | 4,7500 | 0,85% | 4,7100 | 4,7700 | 4,7100 | 2.631 | ,00 |
| 06/6/2008 | 4,7100 | 0,43% | 4,6900 | 4,7700 | 4,6900 | 989 | ,00 |
| 05/6/2008 | 4,6900 | 0,43% | 4,6900 | 4,7100 | 4,6900 | 2.798 | ,00 |
| 04/6/2008 | 4,6700 | -2,51% | 4,6400 | 4,6900 | 4,6400 | 463 | ,00 |
| 03/6/2008 | 4,7900 | -0,42% | 4,7900 | 4,7900 | 4,7900 | 40 | ,00 |
| 02/6/2008 | 4,8100 | 0,42% | 4,8100 | 4,8100 | 4,8100 | 1.001 | ,00 |
| 30/5/2008 | 4,7900 | 0,00% | 4,7900 | 4,7900 | 4,7900 | 4.846 | ,00 |
| 29/5/2008 | 4,7900 | -0,42% | 4,7900 | 4,7900 | 4,7900 | 776 | ,00 |
| 28/5/2008 | 4,8100 | 0,42% | 4,7900 | 4,8300 | 4,7900 | 320 | ,00 |
| 27/5/2008 | 4,7900 | -0,42% | 4,7900 | 4,7900 | 4,7900 | 7.617 | ,00 |
| 26/5/2008 | 4,8100 | 1,26% | 4,8100 | 4,8100 | 4,8100 | 1.635 | ,00 |
| 23/5/2008 | 4,7500 | -1,25% | 4,6700 | 4,8100 | 4,5300 | 3.696 | ,00 |
| 22/5/2008 | 4,8100 | -2,43% | 4,8100 | 4,8100 | 4,8100 | 2.891 | ,00 |
| 21/5/2008 | 4,9300 | -4,09% | 4,9300 | 4,9300 | 4,9300 | 362 | ,00 |
| 20/5/2008 | 5,1400 | 4,26% | 4,9400 | 5,1400 | 4,9400 | 634 | ,00 |
| 19/5/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 3.433 | ,00 |
| 16/5/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 1.166 | ,00 |
| 15/5/2008 | 4,9300 | -0,20% | 4,9300 | 4,9600 | 4,9300 | 1.369 | ,00 |
| 14/5/2008 | 4,9400 | -0,40% | 4,9400 | 4,9400 | 4,9400 | 302 | ,00 |
| 13/5/2008 | 4,9600 | -2,94% | 4,9600 | 4,9600 | 4,9600 | 1.281 | ,00 |
| 12/5/2008 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,0700 | 1.530 | ,00 |
| 09/5/2008 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | 795 | ,00 |
| 08/5/2008 | 5,1100 | 3,44% | 4,9400 | 5,2800 | 4,9400 | 19.370 | ,00 |
| 07/5/2008 | 4,9400 | -0,40% | 4,9300 | 4,9400 | 4,9300 | 2.899 | ,00 |
| 06/5/2008 | 4,9600 | -2,17% | 4,9600 | 4,9600 | 4,9400 | 922 | ,00 |
| 05/5/2008 | 5,0700 | 5,85% | 4,7900 | 5,1600 | 4,7900 | 4.236 | ,00 |
| 02/5/2008 | 4,7900 | -3,04% | 4,5600 | 4,9600 | 4,5600 | 9.777 | ,00 |
| 30/4/2008 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 29/4/2008 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 24/4/2008 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9300 | 8.457 | ,00 |
| 23/4/2008 | 4,9400 | -0,40% | 4,9600 | 4,9600 | 4,9300 | 13.087 | ,00 |
| 22/4/2008 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 10.067 | ,00 |
| 21/4/2008 | 4,9600 | -1,00% | 4,9600 | 4,9600 | 4,9600 | 146 | ,00 |
| 18/4/2008 | 5,0100 | 0,00% | 4,9800 | 5,0100 | 4,9800 | 491 | ,00 |
| 17/4/2008 | 5,0100 | 0,60% | 5,0100 | 5,0100 | 5,0100 | 306 | ,00 |
| 16/4/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 2.732 | ,00 |
| 15/4/2008 | 4,9800 | 1,01% | 4,9300 | 4,9800 | 4,9300 | 4.640 | ,00 |
| 14/4/2008 | 4,9300 | -2,76% | 4,9600 | 5,0300 | 4,6900 | 4.543 | ,00 |
| 11/4/2008 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | 1.264 | ,00 |
| 10/4/2008 | 5,0700 | -0,39% | 5,0700 | 5,0700 | 5,0700 | 4.450 | ,00 |
| 09/4/2008 | 5,0900 | -1,74% | 5,0900 | 5,1600 | 5,0900 | 2.301 | ,00 |
| 08/4/2008 | 5,1800 | -1,89% | 5,1600 | 5,1800 | 5,1600 | 14.057 | ,00 |
| 07/4/2008 | 5,2800 | -3,47% | 5,2800 | 5,2800 | 5,2600 | 546 | ,00 |
| 04/4/2008 | 5,4700 | 0,00% | 5,3900 | 5,4700 | 5,3900 | 9.639 | ,00 |
| 03/4/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 63.803 | ,00 |
| 02/4/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4500 | 41.413 | ,00 |
| 01/4/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 12.156 | ,00 |
| 31/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 20.638 | ,00 |
| 28/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 19.336 | ,00 |
| 27/3/2008 | 5,4700 | 0,37% | 5,4500 | 5,5200 | 5,3900 | 87.930 | ,00 |
| 26/3/2008 | 5,4500 | -0,37% | 5,4700 | 5,4700 | 5,3900 | 20.354 | ,00 |
| 20/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,3700 | 10.853 | ,00 |
| 19/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 18/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 17/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 14/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 13/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 12/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 5.034 | ,00 |
| 11/3/2008 | 5,4700 | 0,37% | 5,3900 | 5,4700 | 5,3900 | 83.741 | ,00 |
| 07/3/2008 | 5,4500 | -0,37% | 5,4100 | 5,4700 | 5,3900 | 24.280 | ,00 |
| 06/3/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 21.201 | ,00 |
| 03/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 29/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 10.169 | ,00 |
| 28/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 5.252.426 | ,00 |
| 27/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4300 | 22.052 | ,00 |
| 26/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 4.493 | ,00 |
| 25/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 13.275 | ,00 |
| 22/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 26.917 | ,00 |
| 21/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 10.589 | ,00 |
| 20/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 29.493 | ,00 |
| 19/2/2008 | 5,4700 | 1,11% | 5,4700 | 5,4700 | 5,4700 | 30.091 | ,00 |
| 18/2/2008 | 5,4100 | -1,10% | 5,4100 | 5,4100 | 5,4100 | 2.321 | ,00 |
| 15/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 6.822 | ,00 |
| 14/2/2008 | 5,4700 | 0,00% | 5,4100 | 5,5200 | 5,4100 | 6.733 | ,00 |
| 13/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 7.819 | ,00 |
| 12/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 26.801 | ,00 |
| 11/2/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 22.974 | ,00 |
| 08/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 10.771 | ,00 |
| 07/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 9.507 | ,00 |
| 06/2/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 8.463 | ,00 |
| 05/2/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 94.501 | ,00 |
| 04/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 17.616 | ,00 |
| 01/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 14.936 | ,00 |
| 31/1/2008 | 5,4700 | -0,36% | 5,4700 | 5,4700 | 5,4700 | 36.156 | ,00 |
| 30/1/2008 | 5,4900 | 0,37% | 5,4100 | 5,9500 | 5,4100 | 18.891 | ,00 |
| 29/1/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 20.097 | ,00 |
| 28/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 31.345 | ,00 |
| 25/1/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 53.483 | ,00 |
| 24/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,3900 | 34.981 | ,00 |
| 23/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 40.865 | ,00 |
| 22/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,3900 | 164.344 | ,00 |
| 21/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,3900 | 60.386 | ,00 |
| 18/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 16.872 | ,00 |
| 17/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4900 | 5,4700 | 42.344 | ,00 |
| 16/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4900 | 5,3900 | 202.641 | ,00 |
| 15/1/2008 | 5,4700 | 0,37% | 5,4700 | 5,4900 | 5,4700 | 93.507 | ,00 |
| 14/1/2008 | 5,4500 | -0,37% | 5,4700 | 5,4900 | 5,3700 | 1.339.522 | ,00 |
| 11/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4900 | 5,3900 | 377.515 | ,00 |
| 10/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 78.840 | ,00 |
| 09/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4900 | 5,4700 | 191.465 | ,00 |
| 08/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 47.288 | ,00 |
| 07/1/2008 | 5,4700 | 1,11% | 5,4700 | 5,4900 | 5,4700 | 114.825 | ,00 |
| 04/1/2008 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 19.675 | ,00 |
| 03/1/2008 | 5,4100 | -0,37% | 5,4100 | 5,4300 | 5,4100 | 38.017 | ,00 |
| 02/1/2008 | 5,4300 | -0,37% | 5,4100 | 5,4300 | 5,4100 | 356.593 | ,00 |
| 31/12/2007 | 5,4500 | 0,37% | 5,4300 | 5,4500 | 5,4300 | 32.068 | 174.127,58 |
| 28/12/2007 | 5,4300 | 0,00% | 5,4100 | 5,4500 | 5,4100 | 79.127 | 429.455,76 |
| 27/12/2007 | 5,4300 | 0,37% | 5,4100 | 5,4300 | 5,4100 | 30.488 | 165.267,60 |
| 24/12/2007 | 5,4100 | -0,37% | 5,4300 | 5,4500 | 5,4100 | 11.655 | 63.034,38 |
| 21/12/2007 | 5,4300 | 0,37% | 5,4100 | 5,4500 | 5,4100 | 184.188 | 997.015,84 |
| 20/12/2007 | 5,4100 | -0,37% | 5,4100 | 5,4500 | 5,4100 | 84.960 | 460.663,92 |
| 19/12/2007 | 5,4300 | 0,37% | 5,4100 | 5,4300 | 5,4100 | 440.976 | 2.386.888,64 |
| 18/12/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 77.462 | 418.580,80 |
| 17/12/2007 | 5,4100 | 0,00% | 5,4100 | 5,4300 | 5,4100 | 602.072 | 3.263.417,44 |
| 14/12/2007 | 5,4100 | 0,00% | 5,4100 | 5,4300 | 5,4100 | 42.698 | 230.926,72 |
| 13/12/2007 | 5,4100 | -0,37% | 5,4100 | 5,4300 | 5,4100 | 53.992 | 291.759,58 |
| 12/12/2007 | 5,4300 | 0,37% | 5,4100 | 5,4300 | 5,4100 | 1.063.328 | 5.765.880,72 |
| 11/12/2007 | 5,4100 | 0,00% | 5,4100 | 5,4300 | 5,4100 | 142.380 | 769.373,86 |
| 10/12/2007 | 5,4100 | 0,37% | 5,3900 | 5,4100 | 5,3900 | 31.715 | 170.839,64 |
| 07/12/2007 | 5,3900 | -0,37% | 5,4100 | 5,4300 | 5,3900 | 117.208 | 632.915,52 |
| 06/12/2007 | 5,4100 | 0,37% | 5,3900 | 5,4300 | 5,3900 | 195.540 | 1.056.700,16 |
| 05/12/2007 | 5,3900 | 0,00% | 5,3900 | 5,4100 | 5,3900 | 586.107 | 3.165.628,80 |
| 04/12/2007 | 5,3900 | -0,37% | 5,3900 | 5,4300 | 5,3900 | 353.241 | 1.906.984,74 |
| 03/12/2007 | 5,4100 | 0,37% | 5,3900 | 5,4100 | 5,3900 | 176.640 | 953.999,84 |
| 30/11/2007 | 5,3900 | -0,37% | 5,3900 | 5,4100 | 5,3900 | 122.153 | 658.103,54 |
| 29/11/2007 | 5,4100 | 0,37% | 5,3900 | 5,4100 | 5,3900 | 51.472 | 277.402,34 |
| 28/11/2007 | 5,3900 | 0,94% | 5,3700 | 5,3900 | 5,3700 | 509.192 | 2.734.092,52 |
| 27/11/2007 | 5,3400 | -0,56% | 5,3700 | 5,3900 | 5,3400 | 205.970 | 1.104.877,40 |
| 26/11/2007 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3400 | 366.520 | 1.965.948,80 |
| 23/11/2007 | 5,3700 | 0,56% | 5,3700 | 5,3900 | 5,3700 | 201.691 | ,00 |
| 22/11/2007 | 5,3400 | 0,00% | 5,3700 | 5,3900 | 5,3200 | 992.614 | 6.404.925,84 |
| 21/11/2007 | 5,3400 | -0,93% | 5,3700 | 5,3900 | 5,3400 | 735.984 | 3.946.146,60 |
| 20/11/2007 | 5,3900 | 0,00% | 5,3700 | 5,3900 | 5,3700 | 106.688 | 572.957,96 |
| 19/11/2007 | 5,3900 | 0,37% | 5,3700 | 5,3900 | 5,3700 | 81.171 | 435.738,80 |
| 16/11/2007 | 5,3700 | -0,37% | 5,3700 | 5,4100 | 5,3400 | 856.683 | 4.607.392,92 |
| 15/11/2007 | 5,3900 | 0,00% | 5,3700 | 5,3900 | 5,3700 | 61.680 | 330.956,32 |
| 14/11/2007 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 94.983 | 511.366,16 |
| 13/11/2007 | 5,3900 | 0,00% | 5,3700 | 5,3900 | 5,3700 | 46.133 | 248.003,64 |
| 12/11/2007 | 5,3900 | 0,37% | 5,3700 | 5,4100 | 5,3700 | 77.530 | 416.495,50 |
| 09/11/2007 | 5,3700 | -1,10% | 5,3900 | 5,4100 | 5,3700 | 314.098 | 1.685.100,22 |
| 08/11/2007 | 5,4300 | 1,12% | 5,3700 | 5,4300 | 5,3400 | 636.674 | 3.417.184,26 |
| 07/11/2007 | 5,3700 | 0,00% | 5,3700 | 5,3900 | 5,3400 | 956.917 | 5.134.938,22 |
| 06/11/2007 | 5,3700 | 0,00% | 5,3400 | 5,3900 | 5,3400 | 320.071 | 1.716.818,08 |
| 05/11/2007 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3400 | 46.698 | 249.757,06 |
| 02/11/2007 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3400 | 143.319 | 766.778,22 |
| 01/11/2007 | 5,3700 | -0,37% | 5,3700 | 5,3900 | 5,3700 | 593.053 | 3.181.466,38 |
| 31/10/2007 | 5,3900 | 0,00% | 5,3700 | 5,3900 | 5,3700 | 349.896 | 1.878.553,44 |
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.% |
|---|