| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1000 | -8,70 % | -0,2000 | 1.485 |
| ΝΑΚΑΣ | 3,5200 | -4,86 % | -0,1800 | 3.392 |
| ΦΡΙΓΟ | 0,3830 | -4,73 % | -0,0190 | 235.929 |
| ΜΑΘΙΟ | 0,8950 | -3,76 % | -0,0350 | 640 |
| ΑΛΦΑ | 4,0230 | -3,69 % | -0,1540 | 12.386.121 |
| ΚΕΚΡ | 1,9850 | -3,17 % | -0,0650 | 4.304 |
| ΠΕΡΦ | 8,0200 | -3,14 % | -0,2600 | 37.151 |
| ΓΚΜΕΖΖ | 0,4190 | -2,67 % | -0,0115 | 198.125 |
| ΣΕΝΤΡ | 0,3480 | -2,52 % | -0,0090 | 245.571 |
| ΙΚΤΙΝ | 0,3995 | -2,32 % | -0,0095 | 182.525 |
Συνεχης ενημερωση
CENTRIC ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΣΕΝΤΡ)
0,3480 €
-0,0090 (-2,52%)
- Άνοιγμα 0,3560
- Υψηλό 0,3580
- Χαμηλό 0,3400
- Όγκος 245.571
- Τζίρος 85.259 €
- Πράξεις 203
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/2/2009 | 1,3800 | -2,82% | 1,4400 | 1,4500 | 1,3600 | 132.653 | ,00 |
| 18/2/2009 | 1,4200 | 5,19% | 1,3500 | 1,4500 | 1,2900 | 304.912 | ,00 |
| 17/2/2009 | 1,3500 | -7,53% | 1,4100 | 1,4100 | 1,3100 | 487.547 | ,00 |
| 16/2/2009 | 1,4600 | -3,31% | 1,4900 | 1,5500 | 1,4200 | 208.632 | ,00 |
| 13/2/2009 | 1,5100 | 2,72% | 1,4700 | 1,5600 | 1,4700 | 575.750 | ,00 |
| 12/2/2009 | 1,4700 | 16,67% | 1,2400 | 1,4800 | 1,2400 | 798.367 | ,00 |
| 11/2/2009 | 1,2600 | 3,28% | 1,1900 | 1,2800 | 1,1700 | 216.219 | ,00 |
| 10/2/2009 | 1,2200 | -3,17% | 1,2500 | 1,2500 | 1,2200 | 65.268 | ,00 |
| 09/2/2009 | 1,2600 | 1,61% | 1,2500 | 1,2900 | 1,2300 | 165.420 | ,00 |
| 06/2/2009 | 1,2400 | -3,13% | 1,2400 | 1,2900 | 1,2200 | 269.649 | ,00 |
| 05/2/2009 | 1,2800 | 16,36% | 1,1400 | 1,3000 | 1,1200 | 790.688 | ,00 |
| 04/2/2009 | 1,1000 | 19,57% | 0,9300 | 1,1000 | 0,9300 | 278.364 | ,00 |
| 03/2/2009 | 0,9200 | -2,13% | 0,9600 | 0,9600 | 0,9200 | 26.987 | ,00 |
| 02/2/2009 | 0,9400 | -2,08% | 0,9200 | 0,9600 | 0,9100 | 28.100 | ,00 |
| 30/1/2009 | 0,9600 | 7,87% | 0,9000 | 0,9700 | 0,8800 | 100.042 | ,00 |
| 29/1/2009 | 0,8900 | -3,26% | 0,9300 | 0,9300 | 0,8900 | 19.626 | ,00 |
| 28/1/2009 | 0,9200 | 4,55% | 0,8900 | 0,9400 | 0,8600 | 119.797 | ,00 |
| 27/1/2009 | 0,8800 | 0,00% | 0,9000 | 0,9200 | 0,8700 | 41.776 | ,00 |
| 26/1/2009 | 0,8800 | 0,00% | 0,8900 | 0,9200 | 0,8700 | 40.480 | ,00 |
| 23/1/2009 | 0,8800 | 1,15% | 0,8600 | 0,9200 | 0,8600 | 37.363 | ,00 |
| 22/1/2009 | 0,8700 | -3,33% | 0,9200 | 0,9200 | 0,8700 | 36.420 | ,00 |
| 21/1/2009 | 0,9000 | 0,00% | 0,9100 | 0,9100 | 0,8600 | 63.331 | ,00 |
| 20/1/2009 | 0,9000 | 1,12% | 0,8900 | 0,9200 | 0,8600 | 65.250 | ,00 |
| 19/1/2009 | 0,8900 | -7,29% | 0,9700 | 0,9800 | 0,8700 | 69.888 | ,00 |
| 16/1/2009 | 0,9600 | -1,03% | 1,0100 | 1,0200 | 0,9500 | 67.009 | ,00 |
| 15/1/2009 | 0,9700 | 0,00% | 0,9700 | 0,9800 | 0,9400 | 44.737 | ,00 |
| 14/1/2009 | 0,9700 | -5,83% | 1,0400 | 1,0700 | 0,9500 | 110.496 | ,00 |
| 13/1/2009 | 1,0300 | -3,74% | 1,0500 | 1,0600 | 1,0200 | 38.457 | ,00 |
| 12/1/2009 | 1,0700 | -2,73% | 1,0800 | 1,1000 | 1,0700 | 128.727 | ,00 |
| 09/1/2009 | 1,1000 | 0,92% | 1,0900 | 1,1100 | 1,0800 | 184.599 | ,00 |
| 08/1/2009 | 1,0900 | -1,80% | 1,0900 | 1,1200 | 1,0700 | 204.783 | ,00 |
| 07/1/2009 | 1,1100 | 8,82% | 1,0300 | 1,1200 | 1,0300 | 325.331 | ,00 |
| 05/1/2009 | 1,0200 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 149.294 | ,00 |
| 02/1/2009 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 1,0100 | 44.787 | ,00 |
| 31/12/2008 | 1,0400 | -1,89% | 1,0900 | 1,0900 | 1,0300 | 75.678 | ,00 |
| 30/12/2008 | 1,0600 | 6,00% | 1,0000 | 1,1000 | 1,0000 | 198.545 | ,00 |
| 29/12/2008 | 1,0000 | 2,04% | 1,0000 | 1,0100 | 0,9700 | 71.550 | ,00 |
| 24/12/2008 | 0,9800 | -1,01% | 1,0100 | 1,0100 | 0,9800 | 5.863 | ,00 |
| 23/12/2008 | 0,9900 | 2,06% | 0,9700 | 1,0100 | 0,9500 | 66.179 | ,00 |
| 22/12/2008 | 0,9700 | -2,02% | 0,9900 | 0,9900 | 0,9600 | 18.552 | ,00 |
| 19/12/2008 | 0,9900 | 1,02% | 0,9600 | 1,0000 | 0,9400 | 50.504 | ,00 |
| 18/12/2008 | 0,9800 | -1,01% | 0,9900 | 1,0100 | 0,9700 | 70.411 | ,00 |
| 17/12/2008 | 0,9900 | -1,98% | 1,0200 | 1,0200 | 0,9800 | 67.525 | ,00 |
| 16/12/2008 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0000 | 167.707 | ,00 |
| 15/12/2008 | 1,0300 | -0,96% | 1,0500 | 1,0600 | 1,0200 | 286.362 | ,00 |
| 12/12/2008 | 1,0400 | -0,95% | 1,0100 | 1,0500 | 1,0100 | 61.503 | ,00 |
| 11/12/2008 | 1,0500 | 0,96% | 1,0300 | 1,0600 | 1,0000 | 75.050 | ,00 |
| 10/12/2008 | 1,0400 | -0,95% | 1,0700 | 1,0900 | 1,0300 | 74.743 | ,00 |
| 09/12/2008 | 1,0500 | -3,67% | 1,0600 | 1,0900 | 1,0400 | 40.149 | ,00 |
| 08/12/2008 | 1,0900 | 2,83% | 1,1000 | 1,1200 | 1,0500 | 153.774 | ,00 |
| 05/12/2008 | 1,0600 | -7,02% | 1,1100 | 1,1400 | 1,0400 | 243.111 | ,00 |
| 04/12/2008 | 1,1400 | 0,88% | 1,1500 | 1,1800 | 1,1200 | 236.148 | ,00 |
| 03/12/2008 | 1,1300 | 0,00% | 1,1400 | 1,1600 | 1,1100 | 66.684 | ,00 |
| 02/12/2008 | 1,1300 | 3,67% | 1,0600 | 1,1900 | 1,0300 | 228.374 | ,00 |
| 01/12/2008 | 1,0900 | 5,83% | 1,0300 | 1,1300 | 1,0300 | 143.181 | ,00 |
| 28/11/2008 | 1,0300 | 0,00% | 1,0200 | 1,0500 | 1,0000 | 48.387 | ,00 |
| 27/11/2008 | 1,0300 | 0,00% | 1,0500 | 1,0700 | 1,0100 | 78.042 | ,00 |
| 26/11/2008 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 0,9900 | 66.344 | ,00 |
| 25/11/2008 | 1,0500 | -0,94% | 1,1000 | 1,1100 | 1,0300 | 93.779 | ,00 |
| 24/11/2008 | 1,0600 | 0,00% | 1,0900 | 1,1000 | 1,0400 | 98.659 | ,00 |
| 21/11/2008 | 1,0600 | 1,92% | 1,0600 | 1,0800 | 1,0000 | 92.801 | ,00 |
| 20/11/2008 | 1,0400 | -4,59% | 1,0400 | 1,0500 | 0,9800 | 237.448 | ,00 |
| 19/11/2008 | 1,0900 | 1,87% | 1,0800 | 1,1400 | 1,0500 | 214.228 | ,00 |
| 18/11/2008 | 1,0700 | 13,83% | 0,9500 | 1,1000 | 0,9000 | 440.117 | ,00 |
| 17/11/2008 | 0,9400 | 3,30% | 0,9300 | 0,9600 | 0,8700 | 186.647 | ,00 |
| 14/11/2008 | 0,9100 | 2,25% | 0,9700 | 0,9700 | 0,8900 | 123.246 | ,00 |
| 13/11/2008 | 0,8900 | -1,11% | 0,8700 | 0,9100 | 0,8500 | 111.317 | ,00 |
| 12/11/2008 | 0,9000 | -1,10% | 0,9200 | 0,9500 | 0,8700 | 162.856 | ,00 |
| 11/11/2008 | 0,9100 | -9,90% | 0,9900 | 1,0000 | 0,8600 | 292.053 | ,00 |
| 10/11/2008 | 1,0100 | 0,00% | 1,0500 | 1,1000 | 0,9900 | 225.060 | ,00 |
| 07/11/2008 | 1,0100 | 1,00% | 1,0400 | 1,0400 | 0,9700 | 136.852 | ,00 |
| 06/11/2008 | 1,0000 | -11,50% | 1,0400 | 1,0800 | 0,9800 | 257.601 | ,00 |
| 05/11/2008 | 1,1300 | 0,00% | 1,1300 | 1,2200 | 1,0600 | 417.496 | ,00 |
| 04/11/2008 | 1,1300 | 15,31% | 0,9800 | 1,1600 | 0,9800 | 347.988 | ,00 |
| 03/11/2008 | 0,9800 | 8,89% | 0,9500 | 1,0600 | 0,9400 | 273.315 | ,00 |
| 31/10/2008 | 0,9000 | 11,11% | 0,8000 | 0,9400 | 0,8000 | 184.228 | ,00 |
| 30/10/2008 | 0,8100 | -1,22% | 0,8300 | 0,8600 | 0,7900 | 168.075 | ,00 |
| 29/10/2008 | 0,8200 | 7,89% | 0,8000 | 0,8600 | 0,8000 | 249.598 | ,00 |
| 27/10/2008 | 0,7600 | -3,80% | 0,7100 | 0,7900 | 0,6300 | 500.639 | ,00 |
| 24/10/2008 | 0,7900 | -19,39% | 0,8900 | 0,9000 | 0,7900 | 387.017 | ,00 |
| 23/10/2008 | 0,9800 | -10,91% | 1,0500 | 1,0900 | 0,9200 | 167.043 | ,00 |
| 22/10/2008 | 1,1000 | -9,09% | 1,1800 | 1,1800 | 1,0900 | 97.386 | ,00 |
| 21/10/2008 | 1,2100 | -1,63% | 1,2500 | 1,2600 | 1,1900 | 64.650 | ,00 |
| 20/10/2008 | 1,2300 | -2,38% | 1,2600 | 1,2900 | 1,1800 | 92.028 | ,00 |
| 17/10/2008 | 1,2600 | -3,08% | 1,3500 | 1,3600 | 1,2500 | 176.134 | ,00 |
| 16/10/2008 | 1,3000 | 4,84% | 1,1900 | 1,3200 | 1,1700 | 163.763 | ,00 |
| 15/10/2008 | 1,2400 | -7,46% | 1,3100 | 1,3100 | 1,2100 | 221.963 | ,00 |
| 14/10/2008 | 1,3400 | 8,94% | 1,3000 | 1,3900 | 1,2800 | 278.137 | ,00 |
| 13/10/2008 | 1,2300 | 12,84% | 1,2000 | 1,2700 | 1,2000 | 155.534 | ,00 |
| 10/10/2008 | 1,0900 | -10,66% | 1,1000 | 1,1700 | 0,9800 | 210.538 | ,00 |
| 09/10/2008 | 1,2200 | 14,02% | 1,1000 | 1,2500 | 1,1000 | 109.711 | ,00 |
| 08/10/2008 | 1,0700 | -8,55% | 1,0600 | 1,1700 | 0,9400 | 337.842 | ,00 |
| 07/10/2008 | 1,1700 | 1,74% | 1,1600 | 1,2100 | 0,9200 | 343.642 | ,00 |
| 06/10/2008 | 1,1500 | -20,14% | 1,4000 | 1,4000 | 1,1500 | 215.527 | ,00 |
| 03/10/2008 | 1,4400 | -0,69% | 1,4400 | 1,4600 | 1,3800 | 133.155 | ,00 |
| 02/10/2008 | 1,4500 | -3,33% | 1,4900 | 1,5200 | 1,4200 | 96.698 | ,00 |
| 01/10/2008 | 1,5000 | 0,00% | 1,5300 | 1,5700 | 1,4700 | 92.111 | ,00 |
| 30/9/2008 | 1,5000 | -8,54% | 1,6000 | 1,6100 | 1,4800 | 232.592 | ,00 |
| 29/9/2008 | 1,6400 | -6,29% | 1,7600 | 1,7600 | 1,6200 | 70.670 | ,00 |
| 26/9/2008 | 1,7500 | -0,57% | 1,7800 | 1,7800 | 1,7000 | 67.069 | ,00 |
| 25/9/2008 | 1,7600 | 5,39% | 1,6900 | 1,7800 | 1,6600 | 83.126 | ,00 |
| 24/9/2008 | 1,6700 | 0,00% | 1,6400 | 1,6900 | 1,6400 | 83.498 | ,00 |
| 23/9/2008 | 1,6700 | -4,02% | 1,6900 | 1,7500 | 1,6500 | 83.999 | ,00 |
| 22/9/2008 | 1,7400 | -1,14% | 1,7700 | 1,7900 | 1,7300 | 65.959 | ,00 |
| 19/9/2008 | 1,7600 | 6,02% | 1,7100 | 1,7700 | 1,6800 | 194.207 | ,00 |
| 18/9/2008 | 1,6600 | -9,29% | 1,6600 | 1,7100 | 1,5900 | 347.248 | ,00 |
| 17/9/2008 | 1,8300 | -3,68% | 1,9300 | 1,9500 | 1,7900 | 175.377 | ,00 |
| 16/9/2008 | 1,9000 | -4,04% | 1,8800 | 1,9400 | 1,8400 | 189.882 | ,00 |
| 15/9/2008 | 1,9800 | -10,00% | 2,1500 | 2,1500 | 1,9500 | 326.819 | ,00 |
| 12/9/2008 | 2,2000 | -1,35% | 2,2500 | 2,2800 | 2,1900 | 106.985 | ,00 |
| 11/9/2008 | 2,2300 | -1,33% | 2,2800 | 2,3100 | 2,2200 | 164.038 | ,00 |
| 10/9/2008 | 2,2600 | -3,00% | 2,3000 | 2,3100 | 2,2500 | 133.388 | ,00 |
| 09/9/2008 | 2,3300 | 1,30% | 2,3000 | 2,3700 | 2,2300 | 295.475 | ,00 |
| 08/9/2008 | 2,3000 | 0,00% | 2,3500 | 2,3600 | 2,2800 | 144.656 | ,00 |
| 05/9/2008 | 2,3000 | -6,12% | 2,3800 | 2,4100 | 2,2500 | 229.269 | ,00 |
| 04/9/2008 | 2,4500 | -1,61% | 2,4900 | 2,4900 | 2,4300 | 139.344 | ,00 |
| 03/9/2008 | 2,4900 | -4,23% | 2,6000 | 2,6000 | 2,4700 | 129.643 | ,00 |
| 02/9/2008 | 2,6000 | 2,77% | 2,5300 | 2,6400 | 2,5300 | 86.642 | ,00 |
| 01/9/2008 | 2,5300 | -4,53% | 2,6500 | 2,6500 | 2,4800 | 42.861 | ,00 |
| 29/8/2008 | 2,6500 | 1,15% | 2,6600 | 2,7300 | 2,6200 | 218.970 | ,00 |
| 28/8/2008 | 2,6200 | 0,00% | 2,6300 | 2,6300 | 2,5900 | 95.124 | ,00 |
| 27/8/2008 | 2,6200 | 1,16% | 2,5900 | 2,6300 | 2,5800 | 62.039 | ,00 |
| 26/8/2008 | 2,5900 | -0,38% | 2,6000 | 2,6100 | 2,5700 | 92.892 | ,00 |
| 25/8/2008 | 2,6000 | -0,76% | 2,6200 | 2,6300 | 2,5700 | 55.742 | ,00 |
| 22/8/2008 | 2,6200 | 0,38% | 2,5900 | 2,6400 | 2,5300 | 32.123 | ,00 |
| 21/8/2008 | 2,6100 | -0,38% | 2,5900 | 2,6700 | 2,5800 | 60.380 | ,00 |
| 20/8/2008 | 2,6200 | 1,95% | 2,5500 | 2,6400 | 2,5500 | 38.734 | ,00 |
| 19/8/2008 | 2,5700 | -1,15% | 2,5900 | 2,5900 | 2,5500 | 21.801 | ,00 |
| 18/8/2008 | 2,6000 | -0,76% | 2,5700 | 2,6700 | 2,5600 | 71.869 | ,00 |
| 14/8/2008 | 2,6200 | -0,38% | 2,6600 | 2,6700 | 2,6000 | 46.761 | ,00 |
| 13/8/2008 | 2,6300 | -2,95% | 2,6700 | 2,6800 | 2,6200 | 36.988 | ,00 |
| 12/8/2008 | 2,7100 | 1,50% | 2,6700 | 2,7800 | 2,6700 | 89.565 | ,00 |
| 11/8/2008 | 2,6700 | -2,55% | 2,7500 | 2,7900 | 2,6300 | 45.241 | ,00 |
| 08/8/2008 | 2,7400 | -0,36% | 2,7400 | 2,7900 | 2,7100 | 155.142 | ,00 |
| 07/8/2008 | 2,7500 | 0,00% | 2,7500 | 2,7700 | 2,7200 | 126.044 | ,00 |
| 06/8/2008 | 2,7500 | -0,36% | 2,7500 | 2,7800 | 2,7200 | 34.296 | ,00 |
| 05/8/2008 | 2,7600 | 1,10% | 2,7400 | 2,7800 | 2,7200 | 85.229 | ,00 |
| 04/8/2008 | 2,7300 | 4,20% | 2,6200 | 2,7500 | 2,6000 | 296.944 | ,00 |
| 01/8/2008 | 2,6200 | 1,55% | 2,5400 | 2,6300 | 2,5400 | 109.407 | ,00 |
| 31/7/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5500 | 95.024 | ,00 |
| 30/7/2008 | 2,5800 | 0,00% | 2,5800 | 2,6200 | 2,5700 | 148.522 | ,00 |
| 29/7/2008 | 2,5800 | 1,57% | 2,5100 | 2,5800 | 2,4700 | 136.732 | ,00 |
| 28/7/2008 | 2,5400 | 3,25% | 2,4400 | 2,5500 | 2,4300 | 154.908 | ,00 |
| 25/7/2008 | 2,4600 | 2,50% | 2,3800 | 2,4700 | 2,3500 | 103.042 | ,00 |
| 24/7/2008 | 2,4000 | 1,69% | 2,3800 | 2,4200 | 2,3400 | 89.743 | ,00 |
| 23/7/2008 | 2,3600 | 1,29% | 2,3400 | 2,4400 | 2,3400 | 125.397 | ,00 |
| 22/7/2008 | 2,3300 | -3,72% | 2,3900 | 2,4200 | 2,3200 | 90.976 | ,00 |
| 21/7/2008 | 2,4200 | -1,63% | 2,4600 | 2,5500 | 2,4200 | 178.775 | ,00 |
| 18/7/2008 | 2,4600 | 0,41% | 2,4600 | 2,4700 | 2,4200 | 79.023 | ,00 |
| 17/7/2008 | 2,4500 | 7,46% | 2,4100 | 2,4600 | 2,3700 | 163.277 | ,00 |
| 16/7/2008 | 2,2800 | -3,39% | 2,3900 | 2,3900 | 2,1900 | 167.170 | ,00 |
| 15/7/2008 | 2,3600 | -4,84% | 2,4500 | 2,4600 | 2,3500 | 69.461 | ,00 |
| 14/7/2008 | 2,4800 | -1,20% | 2,5400 | 2,5600 | 2,4500 | 118.252 | ,00 |
| 11/7/2008 | 2,5100 | -1,57% | 2,5500 | 2,5700 | 2,4500 | 175.080 | ,00 |
| 10/7/2008 | 2,5500 | 0,79% | 2,4900 | 2,6200 | 2,4500 | 113.137 | ,00 |
| 09/7/2008 | 2,5300 | 10,00% | 2,3300 | 2,5300 | 2,3300 | 276.945 | ,00 |
| 08/7/2008 | 2,3000 | -6,88% | 2,4300 | 2,4300 | 2,2600 | 326.466 | ,00 |
| 07/7/2008 | 2,4700 | -3,89% | 2,5700 | 2,5900 | 2,4500 | 179.162 | ,00 |
| 04/7/2008 | 2,5700 | 0,00% | 2,6100 | 2,6400 | 2,5500 | 209.607 | ,00 |
| 03/7/2008 | 2,5700 | 0,39% | 2,5300 | 2,6000 | 2,4400 | 245.061 | ,00 |
| 02/7/2008 | 2,5600 | -3,03% | 2,6400 | 2,6800 | 2,5300 | 66.168 | ,00 |
| 01/7/2008 | 2,6400 | -4,00% | 2,7200 | 2,7700 | 2,5700 | 227.354 | ,00 |
| 30/6/2008 | 2,7500 | 4,56% | 2,6200 | 2,7600 | 2,6100 | 188.433 | ,00 |
| 27/6/2008 | 2,6300 | -4,71% | 2,7200 | 2,7300 | 2,6200 | 229.370 | ,00 |
| 26/6/2008 | 2,7600 | -3,16% | 2,8500 | 2,8700 | 2,7600 | 191.545 | ,00 |
| 25/6/2008 | 2,8500 | 7,55% | 2,6700 | 2,8700 | 2,6700 | 424.443 | ,00 |
| 24/6/2008 | 2,6500 | 2,32% | 2,6400 | 2,6600 | 2,5300 | 154.295 | ,00 |
| 23/6/2008 | 2,5900 | 1,97% | 2,5400 | 2,6300 | 2,5000 | 391.164 | ,00 |
| 20/6/2008 | 2,5400 | 0,79% | 2,5400 | 2,5900 | 2,5300 | 171.710 | ,00 |
| 19/6/2008 | 2,5200 | 0,40% | 2,5000 | 2,5400 | 2,4700 | 97.757 | ,00 |
| 18/6/2008 | 2,5100 | -2,33% | 2,5900 | 2,5900 | 2,4900 | 39.902 | ,00 |
| 17/6/2008 | 2,5700 | 1,18% | 2,5400 | 2,6800 | 2,5400 | 131.746 | ,00 |
| 13/6/2008 | 2,5400 | 2,42% | 2,6000 | 2,6000 | 2,4500 | 187.942 | ,00 |
| 12/6/2008 | 2,4800 | -1,59% | 2,5100 | 2,5300 | 2,4800 | 79.887 | ,00 |
| 11/6/2008 | 2,5200 | -1,18% | 2,5800 | 2,6100 | 2,5100 | 252.219 | ,00 |
| 10/6/2008 | 2,5500 | -4,14% | 2,6400 | 2,6400 | 2,5400 | 118.495 | ,00 |
| 09/6/2008 | 2,6600 | -2,56% | 2,6700 | 2,7000 | 2,6400 | 113.648 | ,00 |
| 06/6/2008 | 2,7300 | 3,41% | 2,7400 | 2,7900 | 2,6700 | 374.303 | ,00 |
| 05/6/2008 | 2,6400 | 0,38% | 2,6600 | 2,7400 | 2,6300 | 133.095 | ,00 |
| 04/6/2008 | 2,6300 | -0,75% | 2,6400 | 2,6700 | 2,5500 | 157.251 | ,00 |
| 03/6/2008 | 2,6500 | -4,33% | 2,6800 | 2,7300 | 2,6400 | 228.318 | ,00 |
| 02/6/2008 | 2,7700 | 5,32% | 2,6600 | 2,8200 | 2,6100 | 352.215 | ,00 |
| 30/5/2008 | 2,6300 | 9,13% | 2,4400 | 2,6400 | 2,4200 | 364.376 | ,00 |
| 29/5/2008 | 2,4100 | 0,42% | 2,4100 | 2,4600 | 2,3800 | 156.237 | ,00 |
| 28/5/2008 | 2,4000 | 10,60% | 2,1700 | 2,4500 | 2,1700 | 277.479 | ,00 |
| 27/5/2008 | 2,1700 | -0,46% | 2,1800 | 2,2200 | 2,1500 | 186.473 | ,00 |
| 26/5/2008 | 2,1800 | 1,40% | 2,1500 | 2,2000 | 2,1500 | 262.097 | ,00 |
| 23/5/2008 | 2,1500 | 0,00% | 2,1500 | 2,2300 | 2,1400 | 109.101 | ,00 |
| 22/5/2008 | 2,1500 | -2,71% | 2,1600 | 2,2000 | 2,1400 | 143.118 | ,00 |
| 21/5/2008 | 2,2100 | -0,90% | 2,2100 | 2,2700 | 2,1600 | 1.642.153 | ,00 |
| 20/5/2008 | 2,2300 | -3,04% | 2,3000 | 2,3200 | 2,1900 | 89.492 | ,00 |
| 19/5/2008 | 2,3000 | -0,86% | 2,3300 | 2,3400 | 2,2900 | 34.191 | ,00 |
| 16/5/2008 | 2,3200 | -1,69% | 2,3400 | 2,3600 | 2,2400 | 315.776 | ,00 |
| 15/5/2008 | 2,3600 | 2,16% | 2,3400 | 2,4100 | 2,3100 | 413.127 | ,00 |
| 14/5/2008 | 2,3100 | 2,67% | 2,2500 | 2,3300 | 2,2100 | 145.660 | ,00 |
| 13/5/2008 | 2,2500 | 2,74% | 2,2400 | 2,2600 | 2,1700 | 233.594 | ,00 |
| 12/5/2008 | 2,1900 | 8,96% | 2,0400 | 2,2000 | 2,0400 | 290.483 | ,00 |
| 09/5/2008 | 2,0100 | -0,99% | 2,1000 | 2,1000 | 1,9800 | 131.831 | ,00 |
| 08/5/2008 | 2,0300 | 2,53% | 1,9500 | 2,0800 | 1,9500 | 185.410 | ,00 |
| 07/5/2008 | 1,9800 | 2,06% | 1,9800 | 2,0100 | 1,9400 | 197.645 | ,00 |
| 06/5/2008 | 1,9400 | 8,38% | 1,7900 | 1,9500 | 1,7900 | 454.086 | ,00 |
| 05/5/2008 | 1,7900 | 1,13% | 1,7900 | 1,8200 | 1,7600 | 80.782 | ,00 |
| 02/5/2008 | 1,7700 | 4,73% | 1,7300 | 1,7900 | 1,7200 | 131.038 | ,00 |
| 30/4/2008 | 1,6900 | 10,46% | 1,5400 | 1,7400 | 1,5400 | 251.951 | ,00 |
| 29/4/2008 | 1,5300 | -0,65% | 1,5500 | 1,5800 | 1,5200 | 9.177 | ,00 |
| 24/4/2008 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5000 | 22.797 | ,00 |
| 23/4/2008 | 1,5400 | 0,65% | 1,5400 | 1,5500 | 1,4900 | 34.100 | ,00 |
| 22/4/2008 | 1,5300 | 0,00% | 1,5200 | 1,5500 | 1,5000 | 14.418 | ,00 |
| 21/4/2008 | 1,5300 | 0,66% | 1,5400 | 1,5600 | 1,5000 | 9.412 | ,00 |
| 18/4/2008 | 1,5200 | -0,65% | 1,5300 | 1,5400 | 1,5000 | 35.002 | ,00 |
| 17/4/2008 | 1,5300 | 0,66% | 1,5200 | 1,5500 | 1,4900 | 42.987 | ,00 |
| 16/4/2008 | 1,5200 | 3,40% | 1,4700 | 1,5200 | 1,4600 | 62.745 | ,00 |
| 15/4/2008 | 1,4700 | -2,65% | 1,5200 | 1,5200 | 1,4700 | 50.788 | ,00 |
| 14/4/2008 | 1,5100 | -0,66% | 1,4700 | 1,5200 | 1,4700 | 27.280 | ,00 |
| 11/4/2008 | 1,5200 | -3,80% | 1,6000 | 1,6000 | 1,5100 | 44.654 | ,00 |
| 10/4/2008 | 1,5800 | 0,00% | 1,5600 | 1,5800 | 1,5400 | 36.529 | ,00 |
| 09/4/2008 | 1,5800 | 0,00% | 1,5900 | 1,6200 | 1,5700 | 33.056 | ,00 |
| 08/4/2008 | 1,5800 | 0,64% | 1,5700 | 1,6100 | 1,5400 | 64.116 | ,00 |
| 07/4/2008 | 1,5700 | -0,63% | 1,5900 | 1,6100 | 1,5700 | 45.976 | ,00 |
| 04/4/2008 | 1,5800 | 0,00% | 1,5900 | 1,6000 | 1,5700 | 31.518 | ,00 |
| 03/4/2008 | 1,5800 | -1,86% | 1,6200 | 1,6200 | 1,5700 | 55.020 | ,00 |
| 02/4/2008 | 1,6100 | -0,62% | 1,6400 | 1,6400 | 1,5900 | 92.352 | ,00 |
| 01/4/2008 | 1,6200 | 2,53% | 1,5900 | 1,6300 | 1,5700 | 72.195 | ,00 |
| 31/3/2008 | 1,5800 | -1,86% | 1,6000 | 1,6000 | 1,5400 | 121.445 | ,00 |
| 28/3/2008 | 1,6100 | 0,63% | 1,5700 | 1,6100 | 1,5700 | 170.567 | ,00 |
| 27/3/2008 | 1,6000 | 0,63% | 1,6000 | 1,6200 | 1,5700 | 72.212 | ,00 |
| 26/3/2008 | 1,5900 | 8,16% | 1,4900 | 1,6000 | 1,4800 | 127.150 | ,00 |
| 20/3/2008 | 1,4700 | -3,92% | 1,5300 | 1,5300 | 1,4000 | 112.201 | ,00 |
| 19/3/2008 | 1,5300 | 2,68% | 1,5000 | 1,5300 | 1,4500 | 81.607 | ,00 |
| 18/3/2008 | 1,4900 | 1,36% | 1,4500 | 1,5000 | 1,4200 | 101.129 | ,00 |
| 17/3/2008 | 1,4700 | -0,68% | 1,4800 | 1,4800 | 1,4400 | 70.158 | ,00 |
| 14/3/2008 | 1,4800 | 0,00% | 1,5000 | 1,5100 | 1,4800 | 58.711 | ,00 |
| 13/3/2008 | 1,4800 | -3,90% | 1,5200 | 1,5200 | 1,4700 | 22.832 | ,00 |
| 12/3/2008 | 1,5400 | 4,76% | 1,5100 | 1,5500 | 1,4700 | 134.365 | ,00 |
| 11/3/2008 | 1,4700 | -3,29% | 1,5100 | 1,5200 | 1,4200 | 54.880 | ,00 |
| 07/3/2008 | 1,5200 | -3,18% | 1,5500 | 1,5500 | 1,4900 | 120.355 | ,00 |
| 06/3/2008 | 1,5700 | -0,63% | 1,5600 | 1,6000 | 1,5400 | 42.796 | ,00 |
| 03/3/2008 | 1,5800 | -2,47% | 1,5900 | 1,6100 | 1,5600 | 29.729 | ,00 |
| 29/2/2008 | 1,6200 | 3,18% | 1,5700 | 1,6500 | 1,5300 | 60.830 | ,00 |
| 28/2/2008 | 1,5700 | -5,99% | 1,6700 | 1,6900 | 1,5100 | 90.628 | ,00 |
| 27/2/2008 | 1,6700 | -1,18% | 1,7100 | 1,7100 | 1,6400 | 28.279 | ,00 |
| 26/2/2008 | 1,6900 | 0,00% | 1,7200 | 1,7300 | 1,6600 | 46.786 | ,00 |
| 25/2/2008 | 1,6900 | 0,60% | 1,7000 | 1,7300 | 1,6800 | 32.905 | ,00 |
| 22/2/2008 | 1,6800 | -0,59% | 1,6700 | 1,7000 | 1,6600 | 33.377 | ,00 |
| 21/2/2008 | 1,6900 | 3,68% | 1,6600 | 1,6900 | 1,6600 | 57.868 | ,00 |
| 20/2/2008 | 1,6300 | -2,40% | 1,6500 | 1,7000 | 1,6300 | 75.419 | ,00 |
| 19/2/2008 | 1,6700 | 0,00% | 1,6900 | 1,7100 | 1,6500 | 48.702 | ,00 |
| 18/2/2008 | 1,6700 | 1,21% | 1,6600 | 1,6900 | 1,6400 | 20.705 | ,00 |
| 15/2/2008 | 1,6500 | -2,37% | 1,6900 | 1,7000 | 1,6400 | 55.046 | ,00 |
| 14/2/2008 | 1,6900 | 1,20% | 1,6700 | 1,7300 | 1,6200 | 104.275 | ,00 |
| 13/2/2008 | 1,6700 | -1,18% | 1,7100 | 1,7200 | 1,6400 | 76.320 | ,00 |
| 12/2/2008 | 1,6900 | 1,81% | 1,6600 | 1,7100 | 1,6500 | 54.299 | ,00 |
| 11/2/2008 | 1,6600 | 1,22% | 1,6100 | 1,6700 | 1,6100 | 39.282 | ,00 |
| 08/2/2008 | 1,6400 | -1,80% | 1,7200 | 1,7300 | 1,6400 | 105.070 | ,00 |
| 07/2/2008 | 1,6700 | -1,76% | 1,7100 | 1,7200 | 1,6300 | 107.940 | ,00 |
| 06/2/2008 | 1,7000 | 4,94% | 1,5700 | 1,7300 | 1,5400 | 145.944 | ,00 |
| 05/2/2008 | 1,6200 | -4,14% | 1,6900 | 1,6900 | 1,6200 | 44.114 | ,00 |
| 04/2/2008 | 1,6900 | 3,68% | 1,6900 | 1,7200 | 1,6600 | 199.623 | ,00 |
| 01/2/2008 | 1,6300 | 9,40% | 1,5400 | 1,7200 | 1,5200 | 297.493 | ,00 |
| 31/1/2008 | 1,4900 | -0,67% | 1,4800 | 1,5000 | 1,4300 | 124.093 | ,00 |
| 30/1/2008 | 1,5000 | 4,17% | 1,4500 | 1,5100 | 1,4500 | 198.065 | ,00 |
| 29/1/2008 | 1,4400 | 2,86% | 1,4400 | 1,4600 | 1,4200 | 118.309 | ,00 |
| 28/1/2008 | 1,4000 | 0,00% | 1,3400 | 1,4100 | 1,3000 | 155.182 | ,00 |
| 25/1/2008 | 1,4000 | 3,70% | 1,4300 | 1,4600 | 1,3700 | 302.539 | ,00 |
| 24/1/2008 | 1,3500 | 9,76% | 1,2800 | 1,3900 | 1,1500 | 773.062 | ,00 |
| 23/1/2008 | 1,2300 | -20,13% | 1,5500 | 1,6600 | 1,2300 | 518.159 | ,00 |
| 22/1/2008 | 1,5400 | -17,20% | 1,6900 | 1,8200 | 1,5000 | 495.086 | ,00 |
| 21/1/2008 | 1,8600 | -13,89% | 2,1000 | 2,1000 | 1,7500 | 142.969 | ,00 |
| 18/1/2008 | 2,1600 | -1,37% | 2,1800 | 2,2100 | 2,1100 | 150.760 | ,00 |
| 17/1/2008 | 2,1900 | 0,46% | 2,1800 | 2,2400 | 2,1700 | 99.520 | ,00 |
| 16/1/2008 | 2,1800 | -6,84% | 2,3400 | 2,3400 | 2,1700 | 237.730 | ,00 |
| 15/1/2008 | 2,3400 | -2,90% | 2,4100 | 2,4600 | 2,3200 | 175.427 | ,00 |
| 14/1/2008 | 2,4100 | 1,26% | 2,3800 | 2,4200 | 2,3600 | 310.924 | ,00 |
| 11/1/2008 | 2,3800 | 0,85% | 2,3600 | 2,3900 | 2,3000 | 297.263 | ,00 |
| 10/1/2008 | 2,3600 | -0,42% | 2,4000 | 2,5700 | 2,3300 | 69.284 | ,00 |
| 09/1/2008 | 2,3700 | -1,66% | 2,3800 | 2,4100 | 2,3400 | 126.120 | ,00 |
| 08/1/2008 | 2,4100 | -0,41% | 2,4200 | 2,4600 | 2,3700 | 63.341 | ,00 |
| 07/1/2008 | 2,4200 | -0,82% | 2,4200 | 2,4700 | 2,3600 | 116.480 | ,00 |
| 04/1/2008 | 2,4400 | 1,67% | 2,4200 | 2,5600 | 2,4100 | 267.428 | ,00 |
| 03/1/2008 | 2,4000 | 0,00% | 2,3500 | 2,4200 | 2,3100 | 67.147 | ,00 |
| 02/1/2008 | 2,4000 | 6,67% | 2,2500 | 2,4400 | 2,2100 | 234.415 | ,00 |
| 31/12/2007 | 2,2500 | 1,35% | 2,2200 | 2,2500 | 2,2100 | 62.099 | 138.278,82 |
| 28/12/2007 | 2,2200 | 1,83% | 2,1600 | 2,2300 | 2,1600 | 45.478 | 100.373,70 |
| 27/12/2007 | 2,1800 | -3,11% | 2,2500 | 2,2500 | 2,1700 | 83.324 | 182.984,57 |
| 24/12/2007 | 2,2500 | 3,21% | 2,1800 | 2,2700 | 2,1800 | 137.507 | 305.682,45 |
| 21/12/2007 | 2,1800 | -1,80% | 2,2200 | 2,2600 | 2,1700 | 102.576 | 226.783,00 |
| 20/12/2007 | 2,2200 | -2,20% | 2,2800 | 2,2800 | 2,2200 | 113.964 | 255.895,58 |
| 19/12/2007 | 2,2700 | 2,71% | 2,2000 | 2,3000 | 2,2000 | 147.715 | 334.237,78 |
| 18/12/2007 | 2,2100 | -1,78% | 2,2300 | 2,2800 | 2,2100 | 48.931 | 109.653,98 |
| 17/12/2007 | 2,2500 | -4,26% | 2,3000 | 2,3000 | 2,2100 | 106.352 | 240.989,06 |
| 14/12/2007 | 2,3500 | 5,38% | 2,2300 | 2,4000 | 2,2100 | 168.096 | 386.932,43 |
| 13/12/2007 | 2,2300 | -1,33% | 2,2400 | 2,2500 | 2,1800 | 121.816 | 271.629,46 |
| 12/12/2007 | 2,2600 | -0,88% | 2,2300 | 2,2700 | 2,2100 | 79.169 | 177.218,05 |
| 11/12/2007 | 2,2800 | 2,24% | 2,2700 | 2,3000 | 2,2400 | 133.749 | 303.492,99 |
| 10/12/2007 | 2,2300 | 3,72% | 2,1700 | 2,2500 | 2,0500 | 247.061 | 537.350,36 |
| 07/12/2007 | 2,1500 | -1,83% | 2,1900 | 2,2300 | 2,1500 | 70.896 | 156.411,95 |
| 06/12/2007 | 2,1900 | 3,30% | 2,1300 | 2,2200 | 2,1200 | 132.970 | 288.650,27 |
| 05/12/2007 | 2,1200 | 0,00% | 2,0800 | 2,1700 | 2,0800 | 173.467 | 369.334,11 |
| 04/12/2007 | 2,1200 | -6,61% | 2,2500 | 2,2800 | 2,0500 | 165.945 | 357.516,94 |
| 03/12/2007 | 2,2700 | 0,00% | 2,3700 | 2,3700 | 2,1900 | 167.069 | 382.914,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 14,4000 | 7,87 % | 1,0500 | 1.859 |
| ACAG | 8,0000 | 7,10 % | 0,5300 | 180.975 |
| ΑΛΜΥ | 6,5000 | 4,50 % | 0,2800 | 169.496 |
| ΕΕΕ | 53,2000 | 4,42 % | 2,2500 | 55.470 |
| ΑΒΑΞ | 3,5700 | 4,39 % | 0,1500 | 710.801 |
| ΙΛΥΔΑ | 4,9500 | 3,77 % | 0,1800 | 19.529 |
| ΓΕΚΤΕΡΝΑ | 36,8400 | 3,66 % | 1,3000 | 637.335 |
| ΛΑΒΙ | 1,3980 | 3,25 % | 0,0440 | 277.114 |
| DIMAND | 13,1500 | 2,73 % | 0,3500 | 60.852 |
| ΟΤΟΕΛ | 13,1000 | 2,66 % | 0,3400 | 99.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0230 | -3,69 % | -0,1540 | 50.085.195 |
| ΕΤΕ | 15,0700 | -0,36 % | -0,0550 | 48.634.283 |
| ΠΕΙΡ | 8,6360 | -1,48 % | -0,1300 | 32.231.759 |
| MTLN | 36,4600 | -1,41 % | -0,5200 | 30.074.091 |
| ΕΥΡΩΒ | 4,0520 | -1,79 % | -0,0740 | 29.085.624 |
| ΓΕΚΤΕΡΝΑ | 36,8400 | 3,66 % | 1,3000 | 23.078.574 |
| ΔΕΗ | 19,8000 | 1,28 % | 0,2500 | 12.293.820 |
| ΜΟΗ | 36,0000 | -0,55 % | -0,2000 | 10.023.139 |
| ΟΤΕ | 16,6500 | 1,52 % | 0,2500 | 9.761.201 |
| ΟΠΑΠ | 17,2600 | -2,10 % | -0,3700 | 8.941.038 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0230 | -3,69 % | 12.386.121 | 50,09εκ. |
| ΕΥΡΩΒ | 4,0520 | -1,79 % | 7.150.843 | 29,09εκ. |
| BYLOT | 0,9860 | -0,20 % | 6.098.943 | 5,97εκ. |
| ΠΕΙΡ | 8,6360 | -1,48 % | 3.710.800 | 32,23εκ. |
| ΕΤΕ | 15,0700 | -0,36 % | 3.257.952 | 48,63εκ. |
| ΦΒΜΕΖΖ | 0,0601 | -1,96 % | 1.243.256 | 75.108 |
| MTLN | 36,4600 | -1,41 % | 834.407 | 30,07εκ. |
| ΑΒΑΞ | 3,5700 | 4,39 % | 710.801 | 2,50εκ. |
| ΓΕΚΤΕΡΝΑ | 36,8400 | 3,66 % | 637.335 | 23,08εκ. |
| ΔΕΗ | 19,8000 | 1,28 % | 627.578 | 12,29εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7940 | 0,22 % | 203.286 | 1,33 % |
| ΓΕΚΤΕΡΝΑ | 36,8400 | 3,66 % | 637.335 | 0,62 % |
| MTLN | 36,4600 | -1,41 % | 834.407 | 0,58 % |
| ΑΛΦΑ | 4,0230 | -3,69 % | 12.386.121 | 0,53 % |
| ΑΛΜΥ | 6,5000 | 4,50 % | 169.496 | 0,52 % |
| ACAG | 8,0000 | 7,10 % | 180.975 | 0,50 % |
| ΑΒΑΞ | 3,5700 | 4,39 % | 710.801 | 0,48 % |
| ΚΟΥΑΛ | 1,2760 | -0,31 % | 138.663 | 0,39 % |
| YKNOT | 1,8350 | -0,81 % | 29.308 | 0,39 % |
| ΕΚΤΕΡ | 4,2300 | 0,59 % | 99.292 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,2000 | 0,00 % | 2.290 | 12,50 % |
| ACAG | 8,0000 | 7,10 % | 180.975 | 9,37 % |
| ΑΤΡΑΣΤ | 14,4000 | 7,87 % | 1.859 | 8,24 % |
| ΠΡΔ | 0,3860 | -1,53 % | 61.274 | 7,65 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 5.588 | 7,54 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 61 | 7,33 % |
| ΝΤΟΠΛΕΡ | 0,9200 | 1,10 % | 14.813 | 7,14 % |
| ΙΛΥΔΑ | 4,9500 | 3,77 % | 19.529 | 6,29 % |
| ΜΙΝ | 0,7400 | 0,00 % | 3.707 | 6,22 % |
| ΤΖΚΑ | 1,8000 | 0,00 % | 6.574 | 6,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|