| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9000 | -2,60 % | -0,0240 | 6.215 |
| ΙΝΛΙΦ | 6,0800 | -2,25 % | -0,1400 | 2.280 |
| ΜΙΝ | 0,7240 | -2,16 % | -0,0160 | 403 |
| ΠΡΔ | 0,4600 | -2,13 % | -0,0100 | 81.247 |
| ΔΑΙΟΣ | 7,3000 | -2,01 % | -0,1500 | 550 |
| ΑΒΕ | 0,5000 | -1,96 % | -0,0100 | 70.657 |
| CENER | 15,5000 | -1,90 % | -0,3000 | 238.331 |
| EIS | 2,0200 | -1,70 % | -0,0350 | 89.807 |
| ΣΠΕΙΣ | 7,4800 | -1,58 % | -0,1200 | 3.702 |
| ΑΑΑΚ | 6,2500 | -1,57 % | -0,1000 | 143 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
1,9550 €
-0,0100 (-0,51%)
- Άνοιγμα 1,9800
- Υψηλό 1,9800
- Χαμηλό 1,9350
- Όγκος 3.618
- Τζίρος 7.038 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/12/2008 | 1,2000 | 1,69% | 1,1900 | 1,2100 | 1,1900 | 61.419 | ,00 |
| 30/12/2008 | 1,1800 | 0,00% | 1,2200 | 1,2200 | 1,1700 | 269.584 | ,00 |
| 29/12/2008 | 1,1800 | 0,85% | 1,1700 | 1,2200 | 1,1600 | 545.997 | ,00 |
| 24/12/2008 | 1,1700 | 0,00% | 1,1700 | 1,1900 | 1,1600 | 55.858 | ,00 |
| 23/12/2008 | 1,1700 | 0,00% | 1,1700 | 1,2000 | 1,1600 | 175.431 | ,00 |
| 22/12/2008 | 1,1700 | -1,68% | 1,1700 | 1,1800 | 1,1600 | 68.163 | ,00 |
| 19/12/2008 | 1,1900 | 0,00% | 1,1800 | 1,2000 | 1,1600 | 102.936 | ,00 |
| 18/12/2008 | 1,1900 | -0,83% | 1,2100 | 1,2100 | 1,1700 | 88.991 | ,00 |
| 17/12/2008 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 107.431 | ,00 |
| 16/12/2008 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,1800 | 143.904 | ,00 |
| 15/12/2008 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 99.326 | ,00 |
| 12/12/2008 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,1700 | 69.678 | ,00 |
| 11/12/2008 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 96.708 | ,00 |
| 10/12/2008 | 1,2000 | 0,84% | 1,1600 | 1,2200 | 1,1600 | 240.430 | ,00 |
| 09/12/2008 | 1,1900 | -0,83% | 1,1900 | 1,2000 | 1,1700 | 79.473 | ,00 |
| 08/12/2008 | 1,2000 | 0,00% | 1,2200 | 1,2300 | 1,1900 | 70.802 | ,00 |
| 05/12/2008 | 1,2000 | 2,56% | 1,1600 | 1,2000 | 1,1500 | 143.704 | ,00 |
| 04/12/2008 | 1,1700 | -0,85% | 1,2000 | 1,2100 | 1,1600 | 94.022 | ,00 |
| 03/12/2008 | 1,1800 | -1,67% | 1,2000 | 1,2400 | 1,1800 | 72.106 | ,00 |
| 02/12/2008 | 1,2000 | 0,00% | 1,1700 | 1,2200 | 1,1500 | 66.336 | ,00 |
| 01/12/2008 | 1,2000 | -4,00% | 1,2500 | 1,2800 | 1,2000 | 70.905 | ,00 |
| 28/11/2008 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2200 | 45.100 | ,00 |
| 27/11/2008 | 1,2400 | 1,64% | 1,2500 | 1,2700 | 1,2400 | 32.547 | ,00 |
| 26/11/2008 | 1,2200 | -3,17% | 1,2600 | 1,2800 | 1,2100 | 41.950 | ,00 |
| 25/11/2008 | 1,2600 | 0,80% | 1,2700 | 1,3200 | 1,2500 | 103.916 | ,00 |
| 24/11/2008 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2100 | 28.041 | ,00 |
| 21/11/2008 | 1,2200 | -2,40% | 1,2500 | 1,2700 | 1,2200 | 72.721 | ,00 |
| 20/11/2008 | 1,2500 | -1,57% | 1,2300 | 1,2900 | 1,2100 | 54.345 | ,00 |
| 19/11/2008 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2600 | 37.421 | ,00 |
| 18/11/2008 | 1,2800 | 0,79% | 1,2600 | 1,2900 | 1,2200 | 87.142 | ,00 |
| 17/11/2008 | 1,2700 | -3,05% | 1,3200 | 1,3200 | 1,2600 | 44.629 | ,00 |
| 14/11/2008 | 1,3100 | 0,00% | 1,3100 | 1,3400 | 1,3100 | 74.963 | ,00 |
| 13/11/2008 | 1,3100 | -2,24% | 1,2900 | 1,3300 | 1,2900 | 45.750 | ,00 |
| 12/11/2008 | 1,3400 | 4,69% | 1,3200 | 1,3400 | 1,2700 | 118.299 | ,00 |
| 11/11/2008 | 1,2800 | -8,57% | 1,4000 | 1,4000 | 1,2800 | 164.335 | ,00 |
| 10/11/2008 | 1,4000 | 0,00% | 1,4700 | 1,4700 | 1,4000 | 349.463 | ,00 |
| 07/11/2008 | 1,4000 | 0,00% | 1,3900 | 1,4100 | 1,3800 | 451.352 | ,00 |
| 06/11/2008 | 1,4000 | -6,67% | 1,4500 | 1,4600 | 1,4000 | 426.411 | ,00 |
| 05/11/2008 | 1,5000 | 3,45% | 1,4800 | 1,5400 | 1,4300 | 678.443 | ,00 |
| 04/11/2008 | 1,4500 | 3,57% | 1,4700 | 1,4800 | 1,4000 | 479.651 | ,00 |
| 03/11/2008 | 1,4000 | 3,70% | 1,3900 | 1,4600 | 1,3700 | 389.826 | ,00 |
| 31/10/2008 | 1,3500 | 1,50% | 1,3600 | 1,3700 | 1,3200 | 224.969 | ,00 |
| 30/10/2008 | 1,3300 | -4,32% | 1,3600 | 1,3900 | 1,3100 | 451.251 | ,00 |
| 29/10/2008 | 1,3900 | 6,92% | 1,4100 | 1,4500 | 1,3500 | 81.866 | ,00 |
| 27/10/2008 | 1,3000 | 6,56% | 1,1900 | 1,3200 | 1,1500 | 100.720 | ,00 |
| 24/10/2008 | 1,2200 | -8,27% | 1,3400 | 1,3400 | 1,1800 | 284.887 | ,00 |
| 23/10/2008 | 1,3300 | -4,32% | 1,3300 | 1,3900 | 1,3100 | 109.153 | ,00 |
| 22/10/2008 | 1,3900 | -0,71% | 1,3600 | 1,3900 | 1,3300 | 125.280 | ,00 |
| 21/10/2008 | 1,4000 | 0,00% | 1,4300 | 1,4500 | 1,4000 | 102.074 | ,00 |
| 20/10/2008 | 1,4000 | 3,70% | 1,4200 | 1,4300 | 1,3600 | 117.788 | ,00 |
| 17/10/2008 | 1,3500 | -4,93% | 1,4400 | 1,4400 | 1,3300 | 336.817 | ,00 |
| 16/10/2008 | 1,4200 | -5,96% | 1,5000 | 1,5000 | 1,3900 | 254.674 | ,00 |
| 15/10/2008 | 1,5100 | -4,43% | 1,5800 | 1,5800 | 1,5100 | 564.136 | ,00 |
| 14/10/2008 | 1,5800 | 1,94% | 1,5800 | 1,6200 | 1,5600 | 353.003 | ,00 |
| 13/10/2008 | 1,5500 | 3,33% | 1,5600 | 1,6000 | 1,5300 | 188.118 | ,00 |
| 10/10/2008 | 1,5000 | -3,23% | 1,5000 | 1,5100 | 1,4500 | 167.366 | ,00 |
| 09/10/2008 | 1,5500 | 0,00% | 1,5500 | 1,6400 | 1,5500 | 496.103 | ,00 |
| 08/10/2008 | 1,5500 | -0,64% | 1,5000 | 1,5800 | 1,4800 | 445.252 | ,00 |
| 07/10/2008 | 1,5600 | 1,30% | 1,6200 | 1,6200 | 1,5200 | 321.629 | ,00 |
| 06/10/2008 | 1,5400 | -1,28% | 1,4600 | 1,5400 | 1,4400 | 119.704 | ,00 |
| 03/10/2008 | 1,5600 | 1,30% | 1,5000 | 1,5600 | 1,4900 | 49.327 | ,00 |
| 02/10/2008 | 1,5400 | 0,65% | 1,5500 | 1,5700 | 1,5200 | 96.348 | ,00 |
| 01/10/2008 | 1,5300 | 1,32% | 1,5500 | 1,6100 | 1,5100 | 144.544 | ,00 |
| 30/9/2008 | 1,5100 | -5,03% | 1,5700 | 1,5800 | 1,4900 | 186.043 | ,00 |
| 29/9/2008 | 1,5900 | -2,45% | 1,6500 | 1,6500 | 1,5200 | 109.014 | ,00 |
| 26/9/2008 | 1,6300 | -2,98% | 1,7000 | 1,7000 | 1,6300 | 73.985 | ,00 |
| 25/9/2008 | 1,6800 | 3,07% | 1,6300 | 1,7200 | 1,6300 | 72.972 | ,00 |
| 24/9/2008 | 1,6300 | 0,62% | 1,6200 | 1,6600 | 1,6200 | 17.664 | ,00 |
| 23/9/2008 | 1,6200 | -2,99% | 1,6200 | 1,6600 | 1,6000 | 100.849 | ,00 |
| 22/9/2008 | 1,6700 | 3,09% | 1,6600 | 1,7100 | 1,6100 | 127.456 | ,00 |
| 19/9/2008 | 1,6200 | 1,25% | 1,6900 | 1,7100 | 1,6000 | 263.525 | ,00 |
| 18/9/2008 | 1,6000 | -3,03% | 1,6000 | 1,6500 | 1,5900 | 70.179 | ,00 |
| 17/9/2008 | 1,6500 | 0,00% | 1,6500 | 1,6900 | 1,6400 | 69.753 | ,00 |
| 16/9/2008 | 1,6500 | -5,17% | 1,6800 | 1,7200 | 1,6500 | 138.651 | ,00 |
| 15/9/2008 | 1,7400 | -4,40% | 1,8200 | 1,8200 | 1,6900 | 80.816 | ,00 |
| 12/9/2008 | 1,8200 | -3,19% | 1,9400 | 1,9400 | 1,8000 | 120.440 | ,00 |
| 11/9/2008 | 1,8800 | -2,59% | 1,9200 | 1,9200 | 1,8700 | 54.693 | ,00 |
| 10/9/2008 | 1,9300 | -1,03% | 1,9500 | 1,9500 | 1,9000 | 59.087 | ,00 |
| 09/9/2008 | 1,9500 | -1,02% | 1,9700 | 1,9800 | 1,9400 | 43.628 | ,00 |
| 08/9/2008 | 1,9700 | 0,00% | 1,9800 | 2,0400 | 1,9700 | 41.136 | ,00 |
| 05/9/2008 | 1,9700 | -0,51% | 1,9600 | 1,9700 | 1,9100 | 64.334 | ,00 |
| 04/9/2008 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9700 | 31.260 | ,00 |
| 03/9/2008 | 2,0000 | -1,96% | 2,0200 | 2,0400 | 2,0000 | 27.137 | ,00 |
| 02/9/2008 | 2,0400 | 2,51% | 1,9900 | 2,0400 | 1,9900 | 38.655 | ,00 |
| 01/9/2008 | 1,9900 | -0,50% | 2,0000 | 2,0100 | 1,9900 | 23.438 | ,00 |
| 29/8/2008 | 2,0000 | -0,99% | 2,0400 | 2,0500 | 1,9900 | 66.652 | ,00 |
| 28/8/2008 | 2,0200 | 1,00% | 2,0000 | 2,0400 | 1,9800 | 26.818 | ,00 |
| 27/8/2008 | 2,0000 | 0,00% | 2,0100 | 2,0100 | 1,9800 | 14.250 | ,00 |
| 26/8/2008 | 2,0000 | -0,99% | 2,0000 | 2,0200 | 2,0000 | 62.083 | ,00 |
| 25/8/2008 | 2,0200 | -0,98% | 2,0700 | 2,0700 | 2,0100 | 72.137 | ,00 |
| 22/8/2008 | 2,0400 | 0,99% | 2,0300 | 2,0400 | 2,0000 | 167.719 | ,00 |
| 21/8/2008 | 2,0200 | 0,00% | 2,0200 | 2,0800 | 2,0100 | 127.159 | ,00 |
| 20/8/2008 | 2,0200 | 0,00% | 2,0400 | 2,0800 | 2,0000 | 190.386 | ,00 |
| 19/8/2008 | 2,0200 | -2,88% | 2,0700 | 2,0700 | 2,0200 | 97.017 | ,00 |
| 18/8/2008 | 2,0800 | -0,48% | 2,0900 | 2,1000 | 2,0700 | 27.147 | ,00 |
| 14/8/2008 | 2,0900 | -1,88% | 2,1400 | 2,1400 | 2,0500 | 31.184 | ,00 |
| 13/8/2008 | 2,1300 | -2,74% | 2,1700 | 2,1900 | 2,1200 | 13.886 | ,00 |
| 12/8/2008 | 2,1900 | -1,79% | 2,2500 | 2,2500 | 2,1900 | 21.524 | ,00 |
| 11/8/2008 | 2,2300 | -0,89% | 2,3200 | 2,3200 | 2,2100 | 13.605 | ,00 |
| 08/8/2008 | 2,2500 | -3,02% | 2,3400 | 2,3400 | 2,2500 | 28.296 | ,00 |
| 07/8/2008 | 2,3200 | 0,43% | 2,3300 | 2,4000 | 2,2700 | 194.138 | ,00 |
| 06/8/2008 | 2,3100 | 2,67% | 2,2800 | 2,3500 | 2,2700 | 135.804 | ,00 |
| 05/8/2008 | 2,2500 | 5,63% | 2,1200 | 2,2800 | 2,1100 | 43.494 | ,00 |
| 04/8/2008 | 2,1300 | 1,43% | 2,0900 | 2,1400 | 2,0800 | 10.310 | ,00 |
| 01/8/2008 | 2,1000 | -1,87% | 2,1500 | 2,1600 | 2,0900 | 65.105 | ,00 |
| 31/7/2008 | 2,1400 | 0,47% | 2,1500 | 2,1900 | 2,1300 | 213.660 | ,00 |
| 30/7/2008 | 2,1300 | 1,43% | 2,1500 | 2,1900 | 2,0900 | 184.173 | ,00 |
| 29/7/2008 | 2,1000 | -2,33% | 2,1000 | 2,1500 | 2,0800 | 41.156 | ,00 |
| 28/7/2008 | 2,1500 | 0,94% | 2,1400 | 2,2000 | 2,1000 | 7.641 | ,00 |
| 25/7/2008 | 2,1300 | -5,75% | 2,2600 | 2,2600 | 2,1100 | 17.281 | ,00 |
| 24/7/2008 | 2,2600 | 1,35% | 2,2000 | 2,2700 | 2,2000 | 41.872 | ,00 |
| 23/7/2008 | 2,2300 | 4,21% | 2,1500 | 2,2600 | 2,1500 | 22.920 | ,00 |
| 22/7/2008 | 2,1400 | 0,00% | 2,1400 | 2,1700 | 2,1000 | 4.781 | ,00 |
| 21/7/2008 | 2,1400 | 4,39% | 2,1000 | 2,1600 | 2,1000 | 18.037 | ,00 |
| 18/7/2008 | 2,0500 | -0,97% | 2,0900 | 2,0900 | 2,0500 | 42.590 | ,00 |
| 17/7/2008 | 2,0700 | 1,97% | 2,1200 | 2,1600 | 2,0500 | 73.134 | ,00 |
| 16/7/2008 | 2,0300 | -2,40% | 2,0800 | 2,0900 | 2,0300 | 22.317 | ,00 |
| 15/7/2008 | 2,0800 | -3,70% | 2,1100 | 2,1100 | 2,0400 | 43.515 | ,00 |
| 14/7/2008 | 2,1600 | -0,46% | 2,2200 | 2,2200 | 2,1400 | 11.790 | ,00 |
| 11/7/2008 | 2,1700 | -2,25% | 2,2000 | 2,2000 | 2,1400 | 6.900 | ,00 |
| 10/7/2008 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,1800 | 8.046 | ,00 |
| 09/7/2008 | 2,2200 | 2,78% | 2,2200 | 2,2400 | 2,2100 | 5.725 | ,00 |
| 08/7/2008 | 2,1600 | -2,26% | 2,1500 | 2,1900 | 2,1300 | 4.870 | ,00 |
| 07/7/2008 | 2,2100 | -1,78% | 2,2500 | 2,2800 | 2,2100 | 13.408 | ,00 |
| 04/7/2008 | 2,2500 | 2,27% | 2,1600 | 2,3000 | 2,1600 | 44.857 | ,00 |
| 03/7/2008 | 2,2000 | 0,00% | 2,1200 | 2,2200 | 2,0800 | 33.200 | ,00 |
| 02/7/2008 | 2,2000 | 0,46% | 2,2200 | 2,2500 | 2,1600 | 63.160 | ,00 |
| 01/7/2008 | 2,1900 | -6,01% | 2,3300 | 2,3300 | 2,1900 | 38.103 | ,00 |
| 30/6/2008 | 2,3300 | -4,51% | 2,4400 | 2,4400 | 2,3300 | 30.899 | ,00 |
| 27/6/2008 | 2,4400 | -1,61% | 2,4800 | 2,4800 | 2,3900 | 43.668 | ,00 |
| 26/6/2008 | 2,4800 | 0,00% | 2,4800 | 2,5200 | 2,4400 | 37.373 | ,00 |
| 25/6/2008 | 2,4800 | -3,50% | 2,5700 | 2,5700 | 2,4800 | 218.921 | ,00 |
| 24/6/2008 | 2,5700 | -2,65% | 2,6100 | 2,6600 | 2,5300 | 24.570 | ,00 |
| 23/6/2008 | 2,6400 | -4,35% | 2,7600 | 2,7600 | 2,6400 | 21.106 | ,00 |
| 20/6/2008 | 2,7600 | -0,72% | 2,7600 | 2,7800 | 2,7400 | 14.670 | ,00 |
| 19/6/2008 | 2,7800 | 0,00% | 2,8000 | 2,8000 | 2,7800 | 13.184 | ,00 |
| 18/6/2008 | 2,7800 | -1,42% | 2,8100 | 2,8100 | 2,7700 | 10.177 | ,00 |
| 17/6/2008 | 2,8200 | 0,36% | 2,8200 | 2,8500 | 2,8000 | 18.800 | ,00 |
| 13/6/2008 | 2,8100 | -0,35% | 2,8200 | 2,8700 | 2,8100 | 15.680 | ,00 |
| 12/6/2008 | 2,8200 | -2,76% | 2,9000 | 2,9000 | 2,8200 | 27.658 | ,00 |
| 11/6/2008 | 2,9000 | 2,11% | 2,9100 | 2,9100 | 2,8400 | 15.390 | ,00 |
| 10/6/2008 | 2,8400 | -2,74% | 2,9000 | 2,9200 | 2,8400 | 5.957 | ,00 |
| 09/6/2008 | 2,9200 | 0,69% | 2,8300 | 2,9500 | 2,8200 | 49.973 | ,00 |
| 06/6/2008 | 2,9000 | 0,00% | 2,9100 | 2,9300 | 2,9000 | 10.294 | ,00 |
| 05/6/2008 | 2,9000 | -1,36% | 2,9900 | 2,9900 | 2,9000 | 20.333 | ,00 |
| 04/6/2008 | 2,9400 | 0,00% | 2,9400 | 2,9800 | 2,9000 | 13.592 | ,00 |
| 03/6/2008 | 2,9400 | 1,38% | 2,9400 | 2,9700 | 2,9000 | 19.675 | ,00 |
| 02/6/2008 | 2,9000 | -1,69% | 2,9800 | 2,9900 | 2,8900 | 67.308 | ,00 |
| 30/5/2008 | 2,9500 | -1,34% | 3,0000 | 3,0200 | 2,9500 | 26.781 | ,00 |
| 29/5/2008 | 2,9900 | 0,00% | 3,0200 | 3,0200 | 2,9700 | 18.550 | ,00 |
| 28/5/2008 | 2,9900 | 1,70% | 3,0000 | 3,0200 | 2,9500 | 12.605 | ,00 |
| 27/5/2008 | 2,9400 | -0,34% | 2,9500 | 3,0000 | 2,9300 | 14.451 | ,00 |
| 26/5/2008 | 2,9500 | -1,67% | 3,0000 | 3,0000 | 2,9500 | 10.312 | ,00 |
| 23/5/2008 | 3,0000 | -1,96% | 3,0000 | 3,0600 | 3,0000 | 47.403 | ,00 |
| 22/5/2008 | 3,0600 | -0,65% | 3,0800 | 3,1000 | 3,0000 | 30.872 | ,00 |
| 21/5/2008 | 3,0800 | -2,53% | 3,1600 | 3,1800 | 3,0800 | 25.018 | ,00 |
| 20/5/2008 | 3,1600 | -1,86% | 3,2000 | 3,2000 | 3,1400 | 18.533 | ,00 |
| 19/5/2008 | 3,2200 | 1,26% | 3,1600 | 3,2400 | 3,1600 | 53.535 | ,00 |
| 16/5/2008 | 3,1800 | -1,85% | 3,2400 | 3,2400 | 3,1800 | 31.630 | ,00 |
| 15/5/2008 | 3,2400 | -1,82% | 3,3000 | 3,3000 | 3,2000 | 37.697 | ,00 |
| 14/5/2008 | 3,3000 | -0,60% | 3,3400 | 3,3400 | 3,2800 | 9.781 | ,00 |
| 13/5/2008 | 3,3200 | -0,60% | 3,3000 | 3,3600 | 3,3000 | 54.173 | ,00 |
| 12/5/2008 | 3,3400 | 1,83% | 3,2800 | 3,4000 | 3,2800 | 38.078 | ,00 |
| 09/5/2008 | 3,2800 | 0,61% | 3,2400 | 3,3000 | 3,2400 | 38.160 | ,00 |
| 08/5/2008 | 3,2600 | -1,21% | 3,2800 | 3,3200 | 3,2400 | 12.521 | ,00 |
| 07/5/2008 | 3,3000 | 1,23% | 3,3000 | 3,3400 | 3,2600 | 86.581 | ,00 |
| 06/5/2008 | 3,2600 | -1,21% | 3,2600 | 3,3400 | 3,2000 | 19.696 | ,00 |
| 05/5/2008 | 3,3000 | 3,77% | 3,1800 | 3,3000 | 3,1800 | 784.504 | ,00 |
| 02/5/2008 | 3,1800 | 3,92% | 3,1200 | 3,1800 | 3,1000 | 23.235 | ,00 |
| 30/4/2008 | 3,0600 | -1,92% | 3,0600 | 3,1200 | 3,0000 | 52.803 | ,00 |
| 29/4/2008 | 3,1200 | 2,63% | 3,1200 | 3,1200 | 3,0800 | 8.251 | ,00 |
| 24/4/2008 | 3,0400 | -3,80% | 3,1600 | 3,1600 | 3,0400 | 14.048 | ,00 |
| 23/4/2008 | 3,1600 | 0,64% | 3,1600 | 3,2000 | 3,1200 | 60.750 | ,00 |
| 22/4/2008 | 3,1400 | -0,63% | 3,1800 | 3,2000 | 3,1400 | 8.650 | ,00 |
| 21/4/2008 | 3,1600 | -0,63% | 3,1400 | 3,2600 | 3,1400 | 44.217 | ,00 |
| 18/4/2008 | 3,1800 | 7,43% | 3,0000 | 3,2000 | 2,9700 | 168.203 | ,00 |
| 17/4/2008 | 2,9600 | 3,50% | 2,9500 | 2,9600 | 2,9000 | 25.409 | ,00 |
| 16/4/2008 | 2,8600 | -2,39% | 2,9300 | 2,9700 | 2,8600 | 21.129 | ,00 |
| 15/4/2008 | 2,9300 | -1,68% | 2,9500 | 2,9800 | 2,9200 | 49.757 | ,00 |
| 14/4/2008 | 2,9800 | -0,67% | 2,9400 | 2,9800 | 2,9200 | 30.181 | ,00 |
| 11/4/2008 | 3,0000 | -1,96% | 3,0400 | 3,1000 | 2,9600 | 38.804 | ,00 |
| 10/4/2008 | 3,0600 | -1,29% | 3,0800 | 3,1000 | 3,0200 | 57.176 | ,00 |
| 09/4/2008 | 3,1000 | 0,00% | 3,1400 | 3,1800 | 3,0800 | 45.864 | ,00 |
| 08/4/2008 | 3,1000 | -0,64% | 3,1600 | 3,1600 | 3,1000 | 17.217 | ,00 |
| 07/4/2008 | 3,1200 | 0,65% | 3,1000 | 3,1600 | 3,1000 | 17.926 | ,00 |
| 04/4/2008 | 3,1000 | -0,64% | 3,1800 | 3,1800 | 3,1000 | 36.045 | ,00 |
| 03/4/2008 | 3,1200 | -2,50% | 3,1800 | 3,2000 | 3,1200 | 18.355 | ,00 |
| 02/4/2008 | 3,2000 | 0,63% | 3,2400 | 3,2600 | 3,1800 | 43.865 | ,00 |
| 01/4/2008 | 3,1800 | 1,92% | 3,1200 | 3,1800 | 3,1000 | 288.552 | ,00 |
| 31/3/2008 | 3,1200 | -4,88% | 3,1800 | 3,2200 | 3,1200 | 78.954 | ,00 |
| 28/3/2008 | 3,2800 | 1,86% | 3,2800 | 3,2800 | 3,2400 | 47.017 | ,00 |
| 27/3/2008 | 3,2200 | 0,63% | 3,2000 | 3,3000 | 3,2000 | 191.764 | ,00 |
| 26/3/2008 | 3,2000 | -1,84% | 3,2600 | 3,3000 | 3,2000 | 57.030 | ,00 |
| 20/3/2008 | 3,2600 | 0,00% | 3,2000 | 3,2600 | 3,1400 | 97.482 | ,00 |
| 19/3/2008 | 3,2600 | -2,98% | 3,4000 | 3,4000 | 3,1800 | 96.806 | ,00 |
| 18/3/2008 | 3,3600 | 1,82% | 3,3600 | 3,4000 | 3,3000 | 145.929 | ,00 |
| 17/3/2008 | 3,3000 | -5,71% | 3,4000 | 3,4000 | 3,2000 | 61.816 | ,00 |
| 14/3/2008 | 3,5000 | 0,00% | 3,5400 | 3,5400 | 3,5000 | 153.173 | ,00 |
| 13/3/2008 | 3,5000 | 0,57% | 3,4800 | 3,5200 | 3,4000 | 141.498 | ,00 |
| 12/3/2008 | 3,4800 | 4,19% | 3,3600 | 3,5600 | 3,3600 | 127.345 | ,00 |
| 11/3/2008 | 3,3400 | 1,21% | 3,3000 | 3,3400 | 3,2600 | 242.122 | ,00 |
| 07/3/2008 | 3,3000 | 1,85% | 3,1200 | 3,3000 | 3,1000 | 195.465 | ,00 |
| 06/3/2008 | 3,2400 | -4,71% | 3,3200 | 3,3200 | 3,2200 | 41.277 | ,00 |
| 03/3/2008 | 3,4000 | -3,95% | 3,4200 | 3,4400 | 3,3800 | 34.580 | ,00 |
| 29/2/2008 | 3,5400 | 1,72% | 3,4000 | 3,5400 | 3,3400 | 126.419 | ,00 |
| 28/2/2008 | 3,4800 | -0,57% | 3,5000 | 3,5000 | 3,3600 | 82.391 | ,00 |
| 27/2/2008 | 3,5000 | -0,57% | 3,5400 | 3,5400 | 3,3800 | 45.472 | ,00 |
| 26/2/2008 | 3,5200 | 0,57% | 3,5600 | 3,5600 | 3,3600 | 46.007 | ,00 |
| 25/2/2008 | 3,5000 | -0,57% | 3,5400 | 3,6000 | 3,5000 | 95.037 | ,00 |
| 22/2/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,4000 | 105.751 | ,00 |
| 21/2/2008 | 3,5200 | 1,73% | 3,5200 | 3,5600 | 3,5000 | 77.965 | ,00 |
| 20/2/2008 | 3,4600 | -4,42% | 3,6000 | 3,6000 | 3,4600 | 123.685 | ,00 |
| 19/2/2008 | 3,6200 | 2,26% | 3,6000 | 3,6200 | 3,4800 | 63.185 | ,00 |
| 18/2/2008 | 3,5400 | -1,12% | 3,6800 | 3,6800 | 3,5400 | 13.161 | ,00 |
| 15/2/2008 | 3,5800 | -3,24% | 3,7000 | 3,7000 | 3,5800 | 97.893 | ,00 |
| 14/2/2008 | 3,7000 | 0,00% | 3,7400 | 3,7600 | 3,6800 | 38.487 | ,00 |
| 13/2/2008 | 3,7000 | 1,09% | 3,7000 | 3,7200 | 3,6200 | 116.291 | ,00 |
| 12/2/2008 | 3,6600 | -1,08% | 3,7000 | 3,7600 | 3,6600 | 38.802 | ,00 |
| 11/2/2008 | 3,7000 | -2,12% | 3,7800 | 3,8200 | 3,7000 | 56.782 | ,00 |
| 08/2/2008 | 3,7800 | 1,61% | 3,7200 | 3,7800 | 3,6800 | 44.013 | ,00 |
| 07/2/2008 | 3,7200 | -0,53% | 3,7200 | 3,7400 | 3,6600 | 33.702 | ,00 |
| 06/2/2008 | 3,7400 | -1,06% | 3,7200 | 3,8000 | 3,7200 | 117.757 | ,00 |
| 05/2/2008 | 3,7800 | -0,53% | 3,8200 | 3,8200 | 3,7600 | 7.513 | ,00 |
| 04/2/2008 | 3,8000 | 1,06% | 3,8000 | 3,8600 | 3,7600 | 85.803 | ,00 |
| 01/2/2008 | 3,7600 | -1,05% | 3,8800 | 3,9000 | 3,7600 | 50.865 | ,00 |
| 31/1/2008 | 3,8000 | 1,60% | 3,7600 | 3,8000 | 3,6200 | 144.899 | ,00 |
| 30/1/2008 | 3,7400 | -1,58% | 3,8200 | 3,8200 | 3,7000 | 45.082 | ,00 |
| 29/1/2008 | 3,8000 | 2,70% | 3,7000 | 3,8000 | 3,6600 | 44.632 | ,00 |
| 28/1/2008 | 3,7000 | -2,63% | 3,7000 | 3,7200 | 3,5800 | 62.132 | ,00 |
| 25/1/2008 | 3,8000 | 1,06% | 3,8200 | 3,8400 | 3,7000 | 71.051 | ,00 |
| 24/1/2008 | 3,7600 | 3,87% | 3,7800 | 3,7800 | 3,6200 | 176.087 | ,00 |
| 23/1/2008 | 3,6200 | -4,74% | 3,9000 | 3,9000 | 3,5200 | 108.004 | ,00 |
| 22/1/2008 | 3,8000 | 1,06% | 3,6000 | 3,8000 | 3,5000 | 127.759 | ,00 |
| 21/1/2008 | 3,7600 | -5,53% | 3,8800 | 3,8800 | 3,6000 | 197.374 | ,00 |
| 18/1/2008 | 3,9800 | -1,49% | 3,9800 | 4,0200 | 3,9600 | 83.150 | ,00 |
| 17/1/2008 | 4,0400 | 0,00% | 4,0000 | 4,0800 | 3,9200 | 59.954 | ,00 |
| 16/1/2008 | 4,0400 | 1,00% | 3,9000 | 4,0400 | 3,7600 | 125.708 | ,00 |
| 15/1/2008 | 4,0000 | -4,76% | 4,1400 | 4,1400 | 4,0000 | 42.316 | ,00 |
| 14/1/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,1000 | 30.941 | ,00 |
| 11/1/2008 | 4,2000 | 0,00% | 4,1000 | 4,2000 | 4,0400 | 49.935 | ,00 |
| 10/1/2008 | 4,2000 | -0,94% | 4,2600 | 4,3200 | 4,0000 | 87.506 | ,00 |
| 09/1/2008 | 4,2400 | -0,93% | 4,2400 | 4,3000 | 4,2400 | 27.683 | ,00 |
| 08/1/2008 | 4,2800 | -2,28% | 4,3600 | 4,4000 | 4,2600 | 381.219 | ,00 |
| 07/1/2008 | 4,3800 | -1,35% | 4,4000 | 4,4600 | 4,3800 | 22.926 | ,00 |
| 04/1/2008 | 4,4400 | 0,91% | 4,4200 | 4,5000 | 4,4200 | 26.530 | ,00 |
| 03/1/2008 | 4,4000 | -1,79% | 4,4400 | 4,4400 | 4,4000 | 17.152 | ,00 |
| 02/1/2008 | 4,4800 | -2,18% | 4,5800 | 4,5800 | 4,4800 | 34.006 | ,00 |
| 31/12/2007 | 4,5800 | -0,87% | 4,5400 | 4,6800 | 4,5400 | 19.708 | 90.809,96 |
| 28/12/2007 | 4,6200 | 0,87% | 4,5200 | 4,6200 | 4,4800 | 56.996 | 261.122,08 |
| 27/12/2007 | 4,5800 | 1,33% | 4,5800 | 4,6000 | 4,4000 | 52.452 | 238.626,74 |
| 24/12/2007 | 4,5200 | -0,44% | 4,4600 | 4,5600 | 4,4200 | 8.771 | 39.405,54 |
| 21/12/2007 | 4,5400 | 1,34% | 4,4200 | 4,5400 | 4,4000 | 77.744 | 346.854,36 |
| 20/12/2007 | 4,4800 | 0,00% | 4,3800 | 4,4800 | 4,3600 | 54.781 | 243.326,02 |
| 19/12/2007 | 4,4800 | 0,90% | 4,4800 | 4,4800 | 4,3200 | 48.500 | 213.488,94 |
| 18/12/2007 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,3400 | 71.882 | 316.515,46 |
| 17/12/2007 | 4,4400 | -3,48% | 4,4600 | 4,4600 | 4,4000 | 95.426 | 422.282,62 |
| 14/12/2007 | 4,6000 | 0,00% | 4,6200 | 4,6200 | 4,4400 | 134.524 | 614.227,22 |
| 13/12/2007 | 4,6000 | 0,00% | 4,6800 | 4,6800 | 4,3800 | 92.189 | 418.648,52 |
| 12/12/2007 | 4,6000 | 5,99% | 4,3600 | 4,6600 | 4,3400 | 368.482 | 1.667.271,02 |
| 11/12/2007 | 4,3400 | -0,46% | 4,3800 | 4,4000 | 4,3400 | 20.531 | 89.682,46 |
| 10/12/2007 | 4,3600 | 0,00% | 4,3600 | 4,3800 | 4,2600 | 14.378 | 62.229,02 |
| 07/12/2007 | 4,3600 | 2,35% | 4,2800 | 4,3600 | 4,2800 | 40.540 | 175.673,84 |
| 06/12/2007 | 4,2600 | -1,39% | 4,3200 | 4,4200 | 4,2600 | 67.576 | 294.581,14 |
| 05/12/2007 | 4,3200 | -0,92% | 4,4800 | 4,4800 | 4,2400 | 59.530 | 256.088,20 |
| 04/12/2007 | 4,3600 | -3,11% | 4,4400 | 4,4800 | 4,3600 | 18.164 | 79.578,18 |
| 03/12/2007 | 4,5000 | 0,00% | 4,4200 | 4,6000 | 4,4200 | 81.234 | 366.501,00 |
| 30/11/2007 | 4,5000 | -1,32% | 4,5200 | 4,5200 | 4,4000 | 113.078 | 505.401,32 |
| 29/11/2007 | 4,5600 | -0,87% | 4,6000 | 4,6200 | 4,5000 | 39.226 | 178.715,50 |
| 28/11/2007 | 4,6000 | 0,00% | 4,5800 | 4,6200 | 4,4600 | 41.504 | 188.517,96 |
| 27/11/2007 | 4,6000 | 1,77% | 4,4400 | 4,6400 | 4,4400 | 115.133 | 518.969,24 |
| 26/11/2007 | 4,5200 | -0,44% | 4,5400 | 4,5400 | 4,4400 | 44.336 | 199.765,90 |
| 23/11/2007 | 4,5400 | 2,25% | 4,4400 | 4,5400 | 4,4200 | 53.262 | 239.796,40 |
| 22/11/2007 | 4,4400 | 0,91% | 4,3400 | 4,4600 | 4,2000 | 60.527 | 266.599,86 |
| 21/11/2007 | 4,4000 | 0,46% | 4,3800 | 4,4000 | 4,2600 | 252.544 | 1.092.429,00 |
| 20/11/2007 | 4,3800 | -4,78% | 4,5200 | 4,5200 | 4,3800 | 230.796 | 100.342.304,00 |
| 19/11/2007 | 4,6000 | -2,13% | 4,5800 | 4,6000 | 4,4400 | 136.672 | 614.605,00 |
| 16/11/2007 | 4,7000 | 0,43% | 4,6000 | 4,7000 | 4,4600 | 128.330 | 585.966,00 |
| 15/11/2007 | 4,6800 | -1,68% | 4,7400 | 4,7400 | 4,5800 | 121.764 | 565.296,00 |
| 14/11/2007 | 4,7600 | 1,28% | 4,7000 | 4,8000 | 4,7000 | 26.015 | 122.819,00 |
| 13/11/2007 | 4,7000 | -2,08% | 4,7000 | 4,7400 | 4,6800 | 44.319 | 20.826.834,00 |
| 12/11/2007 | 4,8000 | -0,83% | 4,6600 | 4,8000 | 4,6600 | 43.545 | 206.618,00 |
| 09/11/2007 | 4,8400 | 1,26% | 4,7600 | 4,8400 | 4,7000 | 69.110 | 329.030,20 |
| 08/11/2007 | 4,7800 | -1,24% | 4,8800 | 4,8800 | 4,7200 | 49.340 | 236.373,00 |
| 07/11/2007 | 4,8400 | -3,20% | 5,0000 | 5,0000 | 4,8400 | 50.280 | 201.307,00 |
| 06/11/2007 | 5,0000 | 1,63% | 4,9200 | 5,0000 | 4,8400 | 46.901 | 183.233,00 |
| 05/11/2007 | 4,9200 | -1,60% | 5,0000 | 5,0000 | 4,9000 | 17.767 | 75.574,00 |
| 02/11/2007 | 5,0000 | -1,19% | 4,9600 | 5,0400 | 4,9600 | 15.568 | 77.840,00 |
| 01/11/2007 | 5,0600 | -0,78% | 5,1200 | 5,1200 | 4,9600 | 90.831 | 457.641,88 |
| 31/10/2007 | 5,1000 | 3,24% | 4,9400 | 5,1000 | 4,9200 | 64.238 | 321.076,80 |
| 30/10/2007 | 4,9400 | -1,59% | 5,0200 | 5,0600 | 4,9400 | 47.503 | 237.039,00 |
| 29/10/2007 | 5,0200 | -0,40% | 5,0400 | 5,1000 | 5,0000 | 72.392 | 364.996,00 |
| 26/10/2007 | 5,0400 | -2,33% | 5,0400 | 5,1600 | 5,0400 | 24.342 | 123.711,00 |
| 25/10/2007 | 5,1600 | 0,00% | 5,0600 | 5,1600 | 5,0400 | 38.468 | 196.444,00 |
| 24/10/2007 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,0600 | 29.891 | 150.972,00 |
| 23/10/2007 | 5,1600 | 0,78% | 5,1800 | 5,1800 | 5,1000 | 27.462 | 141.457,80 |
| 22/10/2007 | 5,1200 | -2,66% | 5,1000 | 5,1200 | 5,0200 | 34.297 | 174.825,00 |
| 19/10/2007 | 5,2600 | 2,73% | 5,1400 | 5,3000 | 5,1000 | 54.517 | 283.520,00 |
| 18/10/2007 | 5,1200 | -1,54% | 5,2000 | 5,2400 | 5,1200 | 58.759 | 304.115,00 |
| 17/10/2007 | 5,2000 | -1,14% | 5,1800 | 5,2800 | 5,1600 | 68.660 | 357.907,00 |
| 16/10/2007 | 5,2600 | 0,00% | 5,4200 | 5,5000 | 5,2200 | 59.331 | 320.124,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 0,2600 | 191.250 |
| ΠΑΠ | 3,3500 | 6,35 % | 0,2000 | 22.555 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.006.650 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 100 |
| ΑΛΜΥ | 5,0400 | 3,70 % | 0,1800 | 111.698 |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 23.199.748 |
| CNLCAP | 6,9500 | 2,96 % | 0,2000 | 4.581 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 259.716 |
| ΦΡΙΓΟ | 0,4510 | 2,50 % | 0,0110 | 105.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 79.955.905 |
| ΑΛΦΑ | 3,4500 | 0,94 % | 0,0320 | 29.604.531 |
| ΕΤΕ | 13,2200 | 0,30 % | 0,0400 | 21.689.056 |
| ΟΠΑΠ | 18,3400 | 1,89 % | 0,3400 | 18.348.062 |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 0,1400 | 17.048.189 |
| MTLN | 42,3800 | 0,67 % | 0,2800 | 14.673.942 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 12.705.796 |
| ΔΕΗ | 17,8300 | -0,78 % | -0,1400 | 11.462.275 |
| ΟΤΕ | 16,8300 | 0,24 % | 0,0400 | 5.607.529 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.086.520 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 79,96εκ. |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 29,60εκ. |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 4.006.650 | 4,09εκ. |
| ΕΤΕ | 13,2200 | 0,30 % | 1.640.938 | 21,69εκ. |
| ΟΠΑΠ | 18,3400 | 1,89 % | 1.009.203 | 18,35εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8800 | -1,16 % | 693.990 | 1,32εκ. |
| ΔΕΗ | 17,8300 | -0,78 % | 642.037 | 11,46εκ. |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 17,05εκ. |
| ΕΛΧΑ | 3,9200 | -1,26 % | 528.730 | 2,12εκ. |
| ΑΔΜΗΕ | 2,9800 | 1,71 % | 521.229 | 1,55εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 1,20 % |
| ΠΕΡΦ | 8,2500 | -0,60 % | 152.103 | 1,08 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 0,64 % |
| EIS | 2,0200 | -1,70 % | 89.807 | 0,59 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 0,58 % |
| ΕΚΤΕΡ | 3,4900 | -0,99 % | 136.067 | 0,49 % |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 0,46 % |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 0,37 % |
| ΑΛΜΥ | 5,0400 | 3,70 % | 111.698 | 0,34 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 14,71 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 7,23 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 134 | 6,35 % |
| ΚΟΡΔΕ | 0,5300 | 0,76 % | 6.559 | 6,08 % |
| ΠΑΠ | 3,3500 | 6,35 % | 22.555 | 5,71 % |
| ΠΑΙΡ | 0,9000 | -2,60 % | 6.215 | 5,19 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 5,19 % |
| ΛΑΝΑΚ | 1,3800 | 2,22 % | 1.066 | 5,19 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 5,10 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,86 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|