| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,4700 | -4,63 % | -0,1200 | 40.847 |
| ΛΑΝΑΚ | 1,3100 | -4,38 % | -0,0600 | 3.112 |
| ΠΡΟΝΤΕΑ | 5,8000 | -4,13 % | -0,2500 | 3.124 |
| ΜΑΘΙΟ | 0,8950 | -2,72 % | -0,0250 | 3.558 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 393.118 |
| EIS | 2,0250 | -2,64 % | -0,0550 | 109.790 |
| ΠΡΔ | 0,4580 | -2,55 % | -0,0120 | 38.599 |
| TREK | 3,2000 | -2,44 % | -0,0800 | 3.960 |
| ΕΛΠΕ | 8,6300 | -2,27 % | -0,2000 | 495.170 |
| ΕΥΔΑΠ | 7,6200 | -2,18 % | -0,1700 | 89.130 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,4380 €
-0,0280 (-1,91%)
- Άνοιγμα 1,4800
- Υψηλό 1,4800
- Χαμηλό 1,4320
- Όγκος 181.274
- Τζίρος 261.428 €
- Πράξεις 328
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/1/2009 | 16,5600 | -3,27% | 16,8000 | 17,2800 | 16,4000 | 2.161 | ,00 |
| 14/1/2009 | 17,1200 | -2,73% | 17,9200 | 18,0000 | 17,0400 | 1.515 | ,00 |
| 13/1/2009 | 17,6000 | -2,65% | 17,8400 | 18,0000 | 17,4400 | 1.868 | ,00 |
| 12/1/2009 | 18,0800 | -2,16% | 18,6400 | 18,7200 | 17,8400 | 2.024 | ,00 |
| 09/1/2009 | 18,4800 | 0,00% | 18,6400 | 19,2000 | 18,4000 | 4.612 | ,00 |
| 08/1/2009 | 18,4800 | 0,00% | 18,1600 | 18,6400 | 18,0000 | 2.302 | ,00 |
| 07/1/2009 | 18,4800 | 4,52% | 17,6800 | 18,7200 | 17,5200 | 3.994 | ,00 |
| 05/1/2009 | 17,6800 | -5,15% | 18,8000 | 18,8000 | 17,6000 | 12.706 | ,00 |
| 02/1/2009 | 18,6400 | -0,85% | 18,4800 | 18,8000 | 18,0000 | 4.958 | ,00 |
| 31/12/2008 | 18,8000 | 1,73% | 18,6400 | 18,8800 | 18,0000 | 1.000 | ,00 |
| 30/12/2008 | 18,4800 | 1,32% | 18,0000 | 18,7200 | 17,7600 | 1.803 | ,00 |
| 29/12/2008 | 18,2400 | -2,56% | 18,8000 | 18,8000 | 18,0000 | 559 | ,00 |
| 24/12/2008 | 18,7200 | 4,46% | 18,0800 | 19,5200 | 18,0800 | 170 | ,00 |
| 23/12/2008 | 17,9200 | 3,70% | 17,1200 | 18,4800 | 16,4800 | 1.960 | ,00 |
| 22/12/2008 | 17,2800 | -1,37% | 17,4400 | 17,4400 | 17,0400 | 125 | ,00 |
| 19/12/2008 | 17,5200 | -2,23% | 17,6000 | 17,6000 | 17,5200 | 69 | ,00 |
| 18/12/2008 | 17,9200 | 0,90% | 17,3600 | 18,3200 | 16,0000 | 916 | ,00 |
| 17/12/2008 | 17,7600 | -2,63% | 18,2400 | 18,2400 | 17,5200 | 188 | ,00 |
| 16/12/2008 | 18,2400 | 0,00% | 18,1600 | 18,2400 | 17,8400 | 35 | ,00 |
| 15/12/2008 | 18,2400 | -0,44% | 18,4000 | 18,4000 | 17,8400 | 427 | ,00 |
| 12/12/2008 | 18,3200 | -4,18% | 18,4800 | 18,4800 | 18,0800 | 236 | ,00 |
| 11/12/2008 | 19,1200 | 3,46% | 18,4000 | 19,2000 | 18,4000 | 250 | ,00 |
| 10/12/2008 | 18,4800 | -0,86% | 18,4800 | 18,4800 | 18,4800 | 219 | ,00 |
| 09/12/2008 | 18,6400 | -0,85% | 18,2400 | 18,9600 | 18,0800 | 1.022 | ,00 |
| 08/12/2008 | 18,8000 | 4,91% | 18,0800 | 19,2000 | 17,9200 | 343 | ,00 |
| 05/12/2008 | 17,9200 | -0,88% | 18,3200 | 18,5600 | 17,7600 | 431 | ,00 |
| 04/12/2008 | 18,0800 | -3,42% | 18,7200 | 18,7200 | 18,0000 | 342 | ,00 |
| 03/12/2008 | 18,7200 | -0,85% | 19,1200 | 19,1200 | 18,4800 | 516 | ,00 |
| 02/12/2008 | 18,8800 | -2,88% | 19,3600 | 19,3600 | 18,7200 | 394 | ,00 |
| 01/12/2008 | 19,4400 | -2,41% | 19,8400 | 20,0000 | 19,2800 | 802 | ,00 |
| 28/11/2008 | 19,9200 | -2,35% | 20,4000 | 20,4000 | 19,2000 | 168 | ,00 |
| 27/11/2008 | 20,4000 | 0,00% | 20,9600 | 20,9600 | 20,4000 | 189 | ,00 |
| 26/11/2008 | 20,4000 | -1,54% | 20,4000 | 20,4000 | 20,1600 | 163 | ,00 |
| 25/11/2008 | 20,7200 | -0,77% | 20,8800 | 20,8800 | 20,3200 | 176 | ,00 |
| 24/11/2008 | 20,8800 | 1,56% | 20,7200 | 21,0400 | 20,2400 | 396 | ,00 |
| 21/11/2008 | 20,5600 | 2,39% | 20,0800 | 20,6400 | 19,4400 | 563 | ,00 |
| 20/11/2008 | 20,0800 | -2,71% | 20,1600 | 20,3200 | 18,6400 | 626 | ,00 |
| 19/11/2008 | 20,6400 | -2,27% | 20,9600 | 22,2400 | 19,2000 | 1.511 | ,00 |
| 18/11/2008 | 21,1200 | 3,13% | 19,5200 | 22,0800 | 19,2000 | 3.027 | ,00 |
| 17/11/2008 | 20,4800 | -6,23% | 21,3600 | 21,3600 | 17,5200 | 1.613 | ,00 |
| 14/11/2008 | 21,8400 | -0,73% | 22,8000 | 24,1600 | 21,3600 | 986 | ,00 |
| 13/11/2008 | 22,0000 | 1,10% | 21,7600 | 22,4000 | 21,7600 | 1.141 | ,00 |
| 12/11/2008 | 21,7600 | 3,82% | 21,6800 | 22,5600 | 20,8000 | 1.694 | ,00 |
| 11/11/2008 | 20,9600 | 1,55% | 21,8400 | 22,6400 | 19,2800 | 3.292 | ,00 |
| 10/11/2008 | 20,6400 | 19,44% | 17,7600 | 20,7200 | 17,7600 | 6.442 | ,00 |
| 07/11/2008 | 17,2800 | 4,85% | 16,8000 | 18,0000 | 16,6400 | 1.386 | ,00 |
| 06/11/2008 | 16,4800 | 7,85% | 14,8800 | 16,8000 | 14,6400 | 2.812 | ,00 |
| 05/11/2008 | 15,2800 | 9,14% | 14,0800 | 15,3600 | 14,0800 | 2.529 | ,00 |
| 04/11/2008 | 14,0000 | 9,38% | 13,2000 | 14,0800 | 12,9600 | 3.993 | ,00 |
| 03/11/2008 | 12,8000 | 5,96% | 12,8800 | 13,0400 | 12,7200 | 3.481 | ,00 |
| 31/10/2008 | 12,0800 | 4,14% | 11,7600 | 12,5600 | 11,6000 | 2.230 | ,00 |
| 30/10/2008 | 11,6000 | 0,69% | 12,1600 | 12,6400 | 11,6000 | 3.109 | ,00 |
| 29/10/2008 | 11,5200 | 5,88% | 11,9200 | 13,0400 | 11,3600 | 2.756 | ,00 |
| 27/10/2008 | 10,8800 | 10,57% | 9,2800 | 11,7600 | 9,2800 | 991 | ,00 |
| 24/10/2008 | 9,8400 | -12,14% | 10,2400 | 10,6400 | 9,7600 | 382 | ,00 |
| 23/10/2008 | 11,2000 | -14,11% | 12,4000 | 12,6400 | 11,2000 | 4.700 | ,00 |
| 22/10/2008 | 13,0400 | -12,37% | 14,8800 | 14,8800 | 12,8000 | 5.148 | ,00 |
| 21/10/2008 | 14,8800 | -8,82% | 16,6400 | 16,6400 | 14,7200 | 1.985 | ,00 |
| 20/10/2008 | 16,3200 | -6,85% | 17,5200 | 17,5200 | 16,0000 | 1.184 | ,00 |
| 17/10/2008 | 17,5200 | -9,13% | 19,7600 | 19,7600 | 17,4400 | 983 | ,00 |
| 16/10/2008 | 19,2800 | -6,59% | 19,0400 | 19,6800 | 19,0400 | 844 | ,00 |
| 15/10/2008 | 20,6400 | -4,09% | 20,9600 | 21,2000 | 20,4800 | 487 | ,00 |
| 14/10/2008 | 21,5200 | 4,26% | 20,0000 | 22,6400 | 20,0000 | 1.692 | ,00 |
| 13/10/2008 | 20,6400 | 0,39% | 20,8000 | 22,5600 | 20,4000 | 1.476 | ,00 |
| 10/10/2008 | 20,5600 | -9,82% | 21,8400 | 21,8400 | 20,5600 | 713 | ,00 |
| 09/10/2008 | 22,8000 | -5,63% | 22,9600 | 24,6400 | 22,4000 | 1.958 | ,00 |
| 08/10/2008 | 24,1600 | -2,58% | 23,7600 | 24,4800 | 23,2800 | 361 | ,00 |
| 07/10/2008 | 24,8000 | -7,74% | 26,8800 | 26,8800 | 24,4800 | 578 | ,00 |
| 06/10/2008 | 26,8800 | -2,33% | 26,8800 | 27,2000 | 25,1200 | 308 | ,00 |
| 03/10/2008 | 27,5200 | 1,18% | 27,0400 | 28,0000 | 26,8800 | 160 | ,00 |
| 02/10/2008 | 27,2000 | -0,58% | 28,0000 | 29,2800 | 24,9600 | 603 | ,00 |
| 01/10/2008 | 27,3600 | -2,29% | 28,0000 | 30,4000 | 26,8800 | 430 | ,00 |
| 30/9/2008 | 28,0000 | -7,89% | 27,6800 | 29,1200 | 27,3600 | 2.341 | ,00 |
| 29/9/2008 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 30,4000 | 13 | ,00 |
| 26/9/2008 | 30,4000 | -2,06% | 31,5200 | 32,3200 | 30,0800 | 97 | ,00 |
| 25/9/2008 | 31,0400 | 0,52% | 31,3600 | 31,3600 | 30,0800 | 260 | ,00 |
| 24/9/2008 | 30,8800 | 0,00% | 30,4000 | 31,0400 | 30,4000 | 131 | ,00 |
| 23/9/2008 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | ,00 | |
| 22/9/2008 | 30,8800 | 0,52% | 29,4400 | 33,7600 | 29,4400 | 140 | ,00 |
| 19/9/2008 | 30,7200 | 10,34% | 28,0000 | 31,8400 | 28,0000 | 1.153 | ,00 |
| 18/9/2008 | 27,8400 | 0,58% | 27,8400 | 28,4800 | 27,5200 | 470 | ,00 |
| 17/9/2008 | 27,6800 | -3,89% | 29,4400 | 30,0800 | 27,3600 | 555 | ,00 |
| 16/9/2008 | 28,8000 | -6,74% | 28,8000 | 30,0800 | 28,4800 | 1.108 | ,00 |
| 15/9/2008 | 30,8800 | -4,46% | 31,6800 | 32,0000 | 30,7200 | 548 | ,00 |
| 12/9/2008 | 32,3200 | 3,06% | 33,2800 | 33,2800 | 31,6800 | 367 | ,00 |
| 11/9/2008 | 31,3600 | -7,55% | 33,6000 | 33,6000 | 31,2000 | 782 | ,00 |
| 10/9/2008 | 33,9200 | -4,07% | 35,3600 | 35,5200 | 33,6000 | 1.071 | ,00 |
| 09/9/2008 | 35,3600 | -1,78% | 35,2000 | 36,0000 | 34,4000 | 126 | ,00 |
| 08/9/2008 | 36,0000 | 0,45% | 36,1600 | 36,3200 | 35,3600 | 219 | ,00 |
| 05/9/2008 | 35,8400 | -1,75% | 36,3200 | 37,1200 | 35,2000 | 256 | ,00 |
| 04/9/2008 | 36,4800 | 0,88% | 35,6800 | 36,6400 | 35,6800 | 63 | ,00 |
| 03/9/2008 | 36,1600 | -2,16% | 36,6400 | 36,9600 | 35,8400 | 274 | ,00 |
| 02/9/2008 | 36,9600 | -0,43% | 36,8000 | 37,7600 | 36,8000 | 855 | ,00 |
| 01/9/2008 | 37,1200 | 1,31% | 36,0000 | 38,2400 | 35,6800 | 496 | ,00 |
| 29/8/2008 | 36,6400 | -2,55% | 36,8000 | 36,8000 | 35,2000 | 108 | ,00 |
| 28/8/2008 | 37,6000 | 1,29% | 36,3200 | 37,7600 | 35,8400 | 407 | ,00 |
| 27/8/2008 | 37,1200 | -1,28% | 37,2800 | 37,4400 | 35,6800 | 345 | ,00 |
| 26/8/2008 | 37,6000 | -0,84% | 36,8000 | 37,7600 | 36,6400 | 89 | ,00 |
| 25/8/2008 | 37,9200 | 0,00% | 37,7600 | 37,9200 | 37,7600 | 41 | ,00 |
| 22/8/2008 | 37,9200 | 3,95% | 36,8000 | 37,9200 | 36,8000 | 25 | ,00 |
| 21/8/2008 | 36,4800 | 0,44% | 36,4800 | 36,4800 | 35,6800 | 53 | ,00 |
| 20/8/2008 | 36,3200 | -0,44% | 36,8000 | 36,9600 | 36,3200 | 20 | ,00 |
| 19/8/2008 | 36,4800 | -1,30% | 37,4400 | 37,9200 | 36,0000 | 59 | ,00 |
| 18/8/2008 | 36,9600 | 3,59% | 35,6800 | 37,9200 | 35,6800 | 108 | ,00 |
| 14/8/2008 | 35,6800 | -1,76% | 36,1600 | 36,1600 | 35,5200 | 215 | ,00 |
| 13/8/2008 | 36,3200 | -2,16% | 36,8000 | 36,9600 | 36,0000 | 1.220 | ,00 |
| 12/8/2008 | 37,1200 | -3,33% | 38,4000 | 39,6800 | 36,8000 | 1.068 | ,00 |
| 11/8/2008 | 38,4000 | -4,00% | 38,4000 | 39,0400 | 37,2800 | 163 | ,00 |
| 08/8/2008 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 07/8/2008 | 40,0000 | 4,17% | 38,5600 | 40,0000 | 38,5600 | 69 | ,00 |
| 06/8/2008 | 38,4000 | -0,83% | 38,7200 | 39,2000 | 37,1200 | 593 | ,00 |
| 05/8/2008 | 38,7200 | -0,82% | 38,7200 | 38,7200 | 38,5600 | 563 | ,00 |
| 04/8/2008 | 39,0400 | 1,67% | 39,0400 | 39,0400 | 39,0400 | 7 | ,00 |
| 01/8/2008 | 38,4000 | -1,64% | 38,4000 | 38,4000 | 38,4000 | 4 | ,00 |
| 31/7/2008 | 39,0400 | -0,41% | 39,2000 | 39,8400 | 38,2400 | 532 | ,00 |
| 30/7/2008 | 39,2000 | 2,08% | 38,2400 | 39,2000 | 36,8000 | 396 | ,00 |
| 29/7/2008 | 38,4000 | -2,04% | 38,7200 | 38,7200 | 38,4000 | 22 | ,00 |
| 28/7/2008 | 39,2000 | 0,00% | 39,2000 | 39,2000 | 39,2000 | ,00 | |
| 25/7/2008 | 39,2000 | -0,81% | 39,6800 | 40,0000 | 38,8800 | 95 | ,00 |
| 24/7/2008 | 39,5200 | 0,82% | 39,3600 | 39,5200 | 37,9200 | 225 | ,00 |
| 23/7/2008 | 39,2000 | 1,66% | 38,5600 | 39,6800 | 36,8000 | 6.017 | ,00 |
| 22/7/2008 | 38,5600 | -3,21% | 38,4000 | 39,2000 | 38,2400 | 203 | ,00 |
| 21/7/2008 | 39,8400 | 1,63% | 38,5600 | 39,8400 | 38,0800 | 1.025 | ,00 |
| 18/7/2008 | 39,2000 | 0,00% | 39,2000 | 39,2000 | 39,2000 | 44 | ,00 |
| 17/7/2008 | 39,2000 | 1,24% | 39,2000 | 39,2000 | 38,5600 | 185 | ,00 |
| 16/7/2008 | 38,7200 | -3,20% | 39,0400 | 39,0400 | 38,0800 | 298 | ,00 |
| 15/7/2008 | 40,0000 | 0,00% | 38,8800 | 40,0000 | 38,8800 | 250 | ,00 |
| 14/7/2008 | 40,0000 | 2,46% | 38,4000 | 40,0000 | 38,4000 | 250 | ,00 |
| 11/7/2008 | 39,0400 | 1,67% | 39,0400 | 39,0400 | 38,0800 | 50 | ,00 |
| 10/7/2008 | 38,4000 | -4,00% | 39,0400 | 39,3600 | 38,4000 | 689 | ,00 |
| 09/7/2008 | 40,0000 | 0,00% | 40,6400 | 40,6400 | 40,0000 | 65 | ,00 |
| 08/7/2008 | 40,0000 | -1,96% | 39,5200 | 40,0000 | 39,5200 | 94 | ,00 |
| 07/7/2008 | 40,8000 | 0,00% | 40,0000 | 40,8000 | 39,2000 | 517 | ,00 |
| 04/7/2008 | 40,8000 | 2,41% | 39,0400 | 40,8000 | 39,0400 | 175 | ,00 |
| 03/7/2008 | 39,8400 | 6,87% | 36,8000 | 39,8400 | 35,8400 | 1.164 | ,00 |
| 02/7/2008 | 37,2800 | -0,85% | 36,9600 | 38,2400 | 36,0000 | 1.062 | ,00 |
| 01/7/2008 | 37,6000 | -3,69% | 38,7200 | 38,7200 | 37,1200 | 730 | ,00 |
| 30/6/2008 | 39,0400 | -0,41% | 38,8800 | 39,0400 | 37,6000 | 1.760 | ,00 |
| 27/6/2008 | 39,2000 | -2,00% | 39,3600 | 39,8400 | 38,4000 | 828 | ,00 |
| 26/6/2008 | 40,0000 | -3,47% | 40,4800 | 40,4800 | 40,0000 | 1.100 | ,00 |
| 25/6/2008 | 41,4400 | 2,37% | 40,8000 | 41,4400 | 40,0000 | 981 | ,00 |
| 24/6/2008 | 40,4800 | -2,32% | 40,8000 | 41,1200 | 40,0000 | 719 | ,00 |
| 23/6/2008 | 41,4400 | -0,38% | 40,9600 | 41,4400 | 40,4800 | 780 | ,00 |
| 20/6/2008 | 41,6000 | 0,78% | 41,9200 | 41,9200 | 40,8000 | 324 | ,00 |
| 19/6/2008 | 41,2800 | -0,77% | 41,1200 | 41,2800 | 40,3200 | 748 | ,00 |
| 18/6/2008 | 41,6000 | -1,14% | 41,6000 | 41,6000 | 41,1200 | 375 | ,00 |
| 17/6/2008 | 42,0800 | 0,38% | 42,4000 | 42,4000 | 40,6400 | 672 | ,00 |
| 13/6/2008 | 41,9200 | -0,76% | 42,5600 | 42,5600 | 40,8000 | 1.173 | ,00 |
| 12/6/2008 | 42,2400 | 1,93% | 41,2800 | 42,4000 | 41,2800 | 3.362 | ,00 |
| 11/6/2008 | 41,4400 | 1,17% | 40,9600 | 42,4000 | 40,6400 | 1.709 | ,00 |
| 10/6/2008 | 40,9600 | -1,54% | 40,9600 | 41,4400 | 40,6400 | 1.631 | ,00 |
| 09/6/2008 | 41,6000 | -1,14% | 42,0800 | 42,0800 | 40,6400 | 923 | ,00 |
| 06/6/2008 | 42,0800 | -0,38% | 43,0400 | 43,0400 | 42,0800 | 970 | ,00 |
| 05/6/2008 | 42,2400 | 1,54% | 41,2800 | 42,5600 | 41,2800 | 2.513 | ,00 |
| 04/6/2008 | 41,6000 | -1,52% | 41,6000 | 42,0800 | 41,6000 | 1.268 | ,00 |
| 03/6/2008 | 42,2400 | 1,15% | 41,7600 | 42,4000 | 41,6000 | 3.902 | ,00 |
| 02/6/2008 | 41,7600 | 0,00% | 41,7600 | 42,0800 | 40,8000 | 3.921 | ,00 |
| 30/5/2008 | 41,7600 | 6,53% | 39,3600 | 41,9200 | 39,3600 | 4.287 | ,00 |
| 29/5/2008 | 39,2000 | 1,24% | 38,8800 | 39,2000 | 38,5600 | 267 | ,00 |
| 28/5/2008 | 38,7200 | -0,41% | 38,8800 | 38,8800 | 38,7200 | 76 | ,00 |
| 27/5/2008 | 38,8800 | 0,83% | 38,0800 | 39,2000 | 38,0800 | 98 | ,00 |
| 26/5/2008 | 38,5600 | 1,69% | 37,7600 | 38,5600 | 37,2800 | 405 | ,00 |
| 23/5/2008 | 37,9200 | -3,27% | 39,2000 | 39,3600 | 37,7600 | 531 | ,00 |
| 22/5/2008 | 39,2000 | -0,41% | 38,5600 | 39,2000 | 38,5600 | 31 | ,00 |
| 21/5/2008 | 39,3600 | -1,20% | 38,5600 | 39,6800 | 38,5600 | 420 | ,00 |
| 20/5/2008 | 39,8400 | -0,40% | 38,8800 | 40,6400 | 38,8800 | 817 | ,00 |
| 19/5/2008 | 40,0000 | -1,19% | 40,9600 | 41,7600 | 39,6800 | 2.761 | ,00 |
| 16/5/2008 | 40,4800 | -0,39% | 40,1600 | 40,8000 | 39,8400 | 302 | ,00 |
| 15/5/2008 | 40,6400 | 2,42% | 39,8400 | 41,4400 | 39,3600 | 2.782 | ,00 |
| 14/5/2008 | 39,6800 | -1,20% | 39,2000 | 39,6800 | 38,5600 | 371 | ,00 |
| 13/5/2008 | 40,1600 | 0,40% | 39,2000 | 40,3200 | 38,5600 | 822 | ,00 |
| 12/5/2008 | 40,0000 | 0,40% | 39,6800 | 40,0000 | 39,0400 | 100 | ,00 |
| 09/5/2008 | 39,8400 | 0,00% | 39,2000 | 39,8400 | 39,2000 | 56 | ,00 |
| 08/5/2008 | 39,8400 | -0,40% | 39,2000 | 40,1600 | 39,2000 | 387 | ,00 |
| 07/5/2008 | 40,0000 | 1,63% | 39,2000 | 40,6400 | 39,2000 | 409 | ,00 |
| 06/5/2008 | 39,3600 | 0,00% | 39,2000 | 40,3200 | 38,8800 | 725 | ,00 |
| 05/5/2008 | 39,3600 | 0,82% | 39,2000 | 40,0000 | 37,9200 | 1.542 | ,00 |
| 02/5/2008 | 39,0400 | 1,24% | 39,2000 | 39,3600 | 37,6000 | 1.008 | ,00 |
| 30/4/2008 | 38,5600 | 0,00% | 38,5600 | 38,5600 | 38,0800 | 535 | ,00 |
| 29/4/2008 | 38,5600 | 0,00% | 38,4000 | 38,5600 | 38,0800 | 125 | ,00 |
| 24/4/2008 | 38,5600 | 0,42% | 38,4000 | 39,5200 | 38,4000 | 1.193 | ,00 |
| 23/4/2008 | 38,4000 | -1,64% | 39,0400 | 39,2000 | 38,4000 | 362 | ,00 |
| 22/4/2008 | 39,0400 | 0,00% | 39,2000 | 39,8400 | 39,0400 | 442 | ,00 |
| 21/4/2008 | 39,0400 | -3,56% | 40,4800 | 40,4800 | 38,8800 | 596 | ,00 |
| 18/4/2008 | 40,4800 | 3,27% | 39,2000 | 40,6400 | 38,4000 | 474 | ,00 |
| 17/4/2008 | 39,2000 | -0,41% | 38,8800 | 40,0000 | 37,6000 | 895 | ,00 |
| 16/4/2008 | 39,3600 | -0,81% | 39,3600 | 39,5200 | 39,3600 | 298 | ,00 |
| 15/4/2008 | 39,6800 | -1,20% | 40,0000 | 40,0000 | 38,8800 | 292 | ,00 |
| 14/4/2008 | 40,1600 | -1,57% | 40,6400 | 40,6400 | 39,6800 | 90 | ,00 |
| 11/4/2008 | 40,8000 | -3,77% | 43,2000 | 43,2000 | 40,8000 | 231 | ,00 |
| 10/4/2008 | 42,4000 | -1,49% | 42,4000 | 46,4000 | 41,7600 | 1.732 | ,00 |
| 09/4/2008 | 43,0400 | 7,17% | 40,0000 | 43,6800 | 39,6800 | 2.801 | ,00 |
| 08/4/2008 | 40,1600 | -0,40% | 39,6800 | 40,1600 | 39,3600 | 309 | ,00 |
| 07/4/2008 | 40,3200 | -3,08% | 41,7600 | 41,9200 | 40,0000 | 1.131 | ,00 |
| 04/4/2008 | 41,6000 | 0,39% | 41,4400 | 41,6000 | 40,8000 | 358 | ,00 |
| 03/4/2008 | 41,4400 | 0,00% | 40,3200 | 41,4400 | 40,0000 | 406 | ,00 |
| 02/4/2008 | 41,4400 | 2,78% | 40,0000 | 41,4400 | 38,5600 | 735 | ,00 |
| 01/4/2008 | 40,3200 | -1,18% | 40,8000 | 40,8000 | 40,0000 | 444 | ,00 |
| 31/3/2008 | 40,8000 | -1,92% | 40,4800 | 43,0400 | 40,1600 | 154 | ,00 |
| 28/3/2008 | 41,6000 | 0,00% | 40,8000 | 41,7600 | 40,3200 | 521 | ,00 |
| 27/3/2008 | 41,6000 | 4,00% | 40,0000 | 41,6000 | 39,8400 | 1.082 | ,00 |
| 26/3/2008 | 40,0000 | -1,19% | 40,8000 | 41,6000 | 39,0400 | 360 | ,00 |
| 20/3/2008 | 40,4800 | 1,20% | 40,0000 | 41,7600 | 38,5600 | 367 | ,00 |
| 19/3/2008 | 40,0000 | 4,60% | 38,4000 | 40,0000 | 35,5200 | 847 | ,00 |
| 18/3/2008 | 38,2400 | 1,70% | 38,4000 | 38,4000 | 37,1200 | 471 | ,00 |
| 17/3/2008 | 37,6000 | -7,84% | 39,6800 | 39,6800 | 37,2800 | 480 | ,00 |
| 14/3/2008 | 40,8000 | -2,67% | 41,6000 | 41,7600 | 40,8000 | 469 | ,00 |
| 13/3/2008 | 41,9200 | -1,13% | 41,9200 | 41,9200 | 41,9200 | 3 | ,00 |
| 12/3/2008 | 42,4000 | -2,21% | 42,8800 | 43,5200 | 41,7600 | 818 | ,00 |
| 11/3/2008 | 43,3600 | -2,17% | 42,4000 | 43,3600 | 42,4000 | 605 | ,00 |
| 07/3/2008 | 44,3200 | -1,07% | 44,6400 | 44,6400 | 42,2400 | 718 | ,00 |
| 06/3/2008 | 44,8000 | -1,75% | 45,4400 | 45,4400 | 42,4000 | 475 | ,00 |
| 03/3/2008 | 45,6000 | -1,72% | 45,2800 | 45,6000 | 44,6400 | 102 | ,00 |
| 29/2/2008 | 46,4000 | 0,00% | 45,2800 | 46,4000 | 44,9600 | 758 | ,00 |
| 28/2/2008 | 46,4000 | 0,00% | 45,6000 | 46,4000 | 44,8000 | 921 | ,00 |
| 27/2/2008 | 46,4000 | 0,35% | 45,7600 | 46,7200 | 45,6000 | 773 | ,00 |
| 26/2/2008 | 46,2400 | 0,70% | 45,4400 | 46,2400 | 44,9600 | 1.067 | ,00 |
| 25/2/2008 | 45,9200 | 0,70% | 46,0800 | 46,8800 | 45,6000 | 949 | ,00 |
| 22/2/2008 | 45,6000 | -1,72% | 45,6000 | 45,9200 | 45,2800 | 338 | ,00 |
| 21/2/2008 | 46,4000 | 0,69% | 46,2400 | 46,7200 | 45,1200 | 501 | ,00 |
| 20/2/2008 | 46,0800 | -1,37% | 45,7600 | 46,4000 | 44,8000 | 1.465 | ,00 |
| 19/2/2008 | 46,7200 | -0,68% | 46,0800 | 47,0400 | 46,0800 | 1.563 | ,00 |
| 18/2/2008 | 47,0400 | 0,34% | 46,8800 | 47,3600 | 44,9600 | 425 | ,00 |
| 15/2/2008 | 46,8800 | 5,02% | 44,8000 | 47,2000 | 44,3200 | 4.951 | ,00 |
| 14/2/2008 | 44,6400 | 9,41% | 41,1200 | 44,8000 | 41,1200 | 3.729 | ,00 |
| 13/2/2008 | 40,8000 | 0,79% | 39,6800 | 40,9600 | 39,6800 | 1.681 | ,00 |
| 12/2/2008 | 40,4800 | 1,20% | 40,3200 | 41,2800 | 38,7200 | 383 | ,00 |
| 11/2/2008 | 40,0000 | 0,00% | 40,4800 | 40,4800 | 39,2000 | 547 | ,00 |
| 08/2/2008 | 40,0000 | 0,00% | 40,0000 | 40,8000 | 38,4000 | 580 | ,00 |
| 07/2/2008 | 40,0000 | 0,00% | 39,3600 | 40,4800 | 39,3600 | 194 | ,00 |
| 06/2/2008 | 40,0000 | 0,40% | 39,6800 | 41,1200 | 39,2000 | 664 | ,00 |
| 05/2/2008 | 39,8400 | 0,00% | 40,1600 | 40,1600 | 39,2000 | 479 | ,00 |
| 04/2/2008 | 39,8400 | -0,40% | 39,3600 | 39,8400 | 39,0400 | 423 | ,00 |
| 01/2/2008 | 40,0000 | 0,00% | 40,0000 | 40,4800 | 36,1600 | 484 | ,00 |
| 31/1/2008 | 40,0000 | 0,40% | 39,5200 | 40,0000 | 39,2000 | 608 | ,00 |
| 30/1/2008 | 39,8400 | 0,40% | 39,5200 | 40,0000 | 39,0400 | 331 | ,00 |
| 29/1/2008 | 39,6800 | 0,00% | 39,6800 | 39,8400 | 39,2000 | 318 | ,00 |
| 28/1/2008 | 39,6800 | -1,59% | 39,8400 | 40,3200 | 39,3600 | 428 | ,00 |
| 25/1/2008 | 40,3200 | 0,80% | 40,9600 | 40,9600 | 39,2000 | 676 | ,00 |
| 24/1/2008 | 40,0000 | 2,46% | 39,2000 | 41,2800 | 39,2000 | 1.517 | ,00 |
| 23/1/2008 | 39,0400 | 0,00% | 39,2000 | 41,6000 | 37,7600 | 2.235 | ,00 |
| 22/1/2008 | 39,0400 | -2,01% | 36,4800 | 42,2400 | 36,4800 | 2.838 | ,00 |
| 21/1/2008 | 39,8400 | 2,47% | 37,9200 | 40,9600 | 36,1600 | 4.734 | ,00 |
| 18/1/2008 | 38,8800 | 8,48% | 35,6800 | 39,3600 | 35,2000 | 4.932 | ,00 |
| 17/1/2008 | 35,8400 | -1,75% | 36,4800 | 36,8000 | 35,2000 | 1.880 | ,00 |
| 16/1/2008 | 36,4800 | -6,17% | 36,3200 | 39,2000 | 36,1600 | 2.043 | ,00 |
| 15/1/2008 | 38,8800 | -3,57% | 40,3200 | 40,4800 | 36,9600 | 2.834 | ,00 |
| 14/1/2008 | 40,3200 | -3,08% | 40,1600 | 40,8000 | 40,0000 | 2.130 | ,00 |
| 11/1/2008 | 41,6000 | -2,26% | 44,6400 | 44,6400 | 40,3200 | 1.643 | ,00 |
| 10/1/2008 | 42,5600 | -4,66% | 44,6400 | 45,7600 | 42,4000 | 1.472 | ,00 |
| 09/1/2008 | 44,6400 | -4,78% | 46,8800 | 46,8800 | 44,3200 | 4.730 | ,00 |
| 08/1/2008 | 46,8800 | 2,45% | 44,8000 | 47,2000 | 44,8000 | 4.373 | ,00 |
| 07/1/2008 | 45,7600 | -2,05% | 46,7200 | 46,7200 | 44,0000 | 8.139 | ,00 |
| 04/1/2008 | 46,7200 | 0,00% | 46,5600 | 49,6000 | 45,7600 | 85.372 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 0,1350 | 13.733 |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 0,0290 | 78.768 |
| EVR | 2,3000 | 5,99 % | 0,1300 | 454.226 |
| ΟΤΟΕΛ | 12,9600 | 5,71 % | 0,7000 | 81.790 |
| ΜΑΣΤΙΧΑ | 1,4800 | 4,96 % | 0,0700 | 669 |
| ΣΕΝΤΡ | 0,3630 | 4,91 % | 0,0170 | 140.777 |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 0,0034 | 2.704.305 |
| ΠΛΑΘ | 4,3950 | 4,64 % | 0,1950 | 386.785 |
| ΜΕΝΤΙ | 2,7300 | 3,80 % | 0,1000 | 9.006 |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 0,0068 | 103.793 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 0,0420 | 404.740.039 |
| ΠΕΙΡ | 7,1200 | 2,45 % | 0,1700 | 176.764.859 |
| ΕΤΕ | 13,8500 | 1,02 % | 0,1400 | 52.882.647 |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 0,0400 | 47.675.990 |
| ΟΠΑΠ | 18,7700 | -0,58 % | -0,1100 | 21.002.606 |
| BOCHGR | 8,5400 | 1,67 % | 0,1400 | 14.981.012 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 11.959.017 |
| MTLN | 44,4000 | -0,89 % | -0,4000 | 11.957.459 |
| ΔΕΗ | 18,3700 | 0,66 % | 0,1200 | 9.093.799 |
| OPTIMA | 7,6300 | -1,55 % | -0,1200 | 7.835.956 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 404,74εκ. |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 176,76εκ. |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 47,68εκ. |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 52,88εκ. |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 195,8χιλ. |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 14,98εκ. |
| ΙΝΛΟΤ | 1,0960 | 0,55 % | 1.429.686 | 1,56εκ. |
| ΟΠΑΠ | 18,7700 | -0,58 % | 1.120.445 | 21,00εκ. |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 7,84εκ. |
| CREDIA | 1,6840 | -0,59 % | 944.648 | 1,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 5,08 % |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 2,02 % |
| ΠΛΑΘ | 4,3950 | 4,64 % | 386.785 | 0,88 % |
| EIS | 2,0250 | -2,64 % | 109.790 | 0,72 % |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 0,47 % |
| ΚΟΥΑΛ | 1,3200 | 0,30 % | 152.561 | 0,43 % |
| ΙΝΤΚΑ | 3,8000 | 2,70 % | 354.978 | 0,42 % |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 0,42 % |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 0,41 % |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 13.733 | 13,24 % |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 78.768 | 8,14 % |
| ΠΛΑΚΡ | 14,8000 | 1,37 % | 1.302 | 7,53 % |
| EVR | 2,3000 | 5,99 % | 454.226 | 7,37 % |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 103.793 | 6,93 % |
| ΓΚΜΕΖΖ | 0,4610 | 1,99 % | 100.213 | 6,19 % |
| ΧΑΙΔΕ | 0,7350 | 0,00 % | 360 | 6,12 % |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 6,06 % |
| ΞΥΛΠ | 0,4460 | -0,45 % | 1.630 | 5,80 % |
| ΟΤΟΕΛ | 12,9600 | 5,71 % | 81.790 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|