| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,2000 | -5,00 % | -1,8000 | 178 |
| ΑΤΡΑΣΤ | 12,5500 | -4,56 % | -0,6000 | 6.701 |
| ΕΛΒΕ | 5,3500 | -3,60 % | -0,2000 | 475 |
| ΦΡΙΓΟ | 0,4200 | -3,23 % | -0,0140 | 67.872 |
| ΔΟΜΙΚ | 2,3000 | -2,95 % | -0,0700 | 16.449 |
| ΣΑΝΜΕΖΖ | 0,1944 | -2,70 % | -0,0054 | 33.256 |
| ΜΟΝΤΑ | 5,3600 | -2,55 % | -0,1400 | 542 |
| ΟΛΠ | 38,0000 | -2,44 % | -0,9500 | 19.956 |
| YKNOT | 2,0100 | -2,43 % | -0,0500 | 84.334 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -2,21 % | -0,6000 | 410 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,4980 €
-0,0020 (-0,13%)
- Άνοιγμα 1,5000
- Υψηλό 1,5100
- Χαμηλό 1,4840
- Όγκος 1.126.661
- Τζίρος 1.691.716 €
- Πράξεις 678
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/1/2009 | 37,7100 | -0,57% | 40,7270 | 40,7270 | 37,0640 | 332 | ,00 |
| 28/1/2009 | 37,9260 | 3,53% | 37,2790 | 38,1410 | 36,4170 | 1.067 | ,00 |
| 27/1/2009 | 36,6330 | 0,00% | 37,4940 | 37,4940 | 36,4170 | 303 | ,00 |
| 26/1/2009 | 36,6330 | -1,16% | 35,9860 | 36,8490 | 35,9860 | 620 | ,00 |
| 23/1/2009 | 37,0640 | -1,71% | 37,7100 | 37,7100 | 36,2010 | 303 | ,00 |
| 22/1/2009 | 37,7100 | 0,00% | 38,3570 | 38,7870 | 36,2010 | 807 | ,00 |
| 21/1/2009 | 37,7100 | 1,74% | 34,9090 | 38,1410 | 34,9090 | 721 | ,00 |
| 20/1/2009 | 37,0640 | -0,58% | 37,4940 | 37,4940 | 36,8490 | 865 | ,00 |
| 19/1/2009 | 37,2790 | -1,14% | 35,9860 | 39,2190 | 35,9860 | 966 | ,00 |
| 16/1/2009 | 37,7100 | 2,94% | 36,6330 | 38,1410 | 36,6330 | 519 | ,00 |
| 15/1/2009 | 36,6330 | -4,49% | 38,3570 | 38,3570 | 34,6930 | 3.272 | ,00 |
| 14/1/2009 | 38,3570 | -1,65% | 40,7270 | 40,7270 | 38,3570 | 1.139 | ,00 |
| 13/1/2009 | 39,0020 | -4,74% | 39,6490 | 39,6490 | 38,3570 | 1.543 | ,00 |
| 12/1/2009 | 40,9430 | -4,52% | 42,0200 | 42,2350 | 39,8650 | 778 | ,00 |
| 09/1/2009 | 42,8820 | -2,45% | 44,1750 | 44,3910 | 42,2350 | 562 | ,00 |
| 08/1/2009 | 43,9590 | -2,39% | 44,8210 | 44,8210 | 43,5280 | 360 | ,00 |
| 07/1/2009 | 45,0360 | 2,45% | 43,7430 | 45,8990 | 43,7430 | 5.738 | ,00 |
| 05/1/2009 | 43,9590 | -8,11% | 45,2520 | 45,2520 | 43,3130 | 6.747 | ,00 |
| 02/1/2009 | 47,8390 | -2,63% | 48,7000 | 48,9150 | 47,1920 | 7.871 | ,00 |
| 31/12/2008 | 49,1320 | -0,87% | 49,9920 | 49,9920 | 48,0540 | 25.271 | ,00 |
| 30/12/2008 | 49,5620 | 5,50% | 47,4070 | 49,9920 | 46,7610 | 47.573 | ,00 |
| 29/12/2008 | 46,9760 | 5,82% | 44,6060 | 47,4070 | 43,7430 | 17.573 | ,00 |
| 24/12/2008 | 44,3910 | 5,64% | 42,0200 | 44,6060 | 42,0200 | 6.502 | ,00 |
| 23/12/2008 | 42,0200 | 7,14% | 39,2190 | 42,8820 | 38,3570 | 12.109 | ,00 |
| 22/12/2008 | 39,2190 | 4,60% | 35,5560 | 39,8650 | 35,3390 | 4.858 | ,00 |
| 19/12/2008 | 37,4940 | 6,10% | 35,7710 | 38,1410 | 33,4010 | 9.053 | ,00 |
| 18/12/2008 | 35,3390 | 10,81% | 32,9700 | 36,4170 | 32,5380 | 7.886 | ,00 |
| 17/12/2008 | 31,8920 | 2,78% | 31,0300 | 32,3230 | 30,1680 | 2.854 | ,00 |
| 16/12/2008 | 31,0300 | 2,86% | 29,7370 | 31,2450 | 29,7370 | 908 | ,00 |
| 15/12/2008 | 30,1680 | -2,10% | 31,4610 | 31,4610 | 30,1680 | 634 | ,00 |
| 12/12/2008 | 30,8150 | -2,05% | 29,9520 | 31,6770 | 29,9520 | 851 | ,00 |
| 11/12/2008 | 31,4610 | 0,00% | 31,0300 | 31,8920 | 30,8150 | 706 | ,00 |
| 10/12/2008 | 31,4610 | -2,02% | 31,2450 | 31,6770 | 31,2450 | 519 | ,00 |
| 09/12/2008 | 32,1080 | -2,61% | 31,6770 | 32,5380 | 31,6770 | 432 | ,00 |
| 08/12/2008 | 32,9700 | 0,66% | 34,0460 | 34,2630 | 32,7530 | 851 | ,00 |
| 05/12/2008 | 32,7530 | -0,66% | 33,4010 | 33,4010 | 31,4610 | 1.946 | ,00 |
| 04/12/2008 | 32,9700 | 2,68% | 33,1850 | 33,8310 | 32,5380 | 3.373 | ,00 |
| 03/12/2008 | 32,1080 | 2,76% | 32,1080 | 32,5380 | 31,6770 | 2.768 | ,00 |
| 02/12/2008 | 31,2450 | -1,36% | 31,4610 | 31,4610 | 30,1680 | 937 | ,00 |
| 01/12/2008 | 31,6770 | -0,67% | 32,5380 | 32,5380 | 31,6770 | 1.110 | ,00 |
| 28/11/2008 | 31,8920 | 0,68% | 33,1850 | 33,1850 | 31,0300 | 1.384 | ,00 |
| 27/11/2008 | 31,6770 | 0,00% | 32,5380 | 32,5380 | 31,2450 | 2.220 | ,00 |
| 26/11/2008 | 31,6770 | 0,00% | 31,6770 | 31,8920 | 31,4610 | 1.254 | ,00 |
| 25/11/2008 | 31,6770 | 5,00% | 30,1680 | 31,6770 | 29,7370 | 1.283 | ,00 |
| 24/11/2008 | 30,1680 | 1,45% | 29,9520 | 30,1680 | 29,7370 | 1.326 | ,00 |
| 21/11/2008 | 29,7370 | 2,99% | 28,8750 | 30,3830 | 28,6600 | 2.076 | ,00 |
| 20/11/2008 | 28,8750 | 0,00% | 28,6600 | 29,3070 | 28,4440 | 1.571 | ,00 |
| 19/11/2008 | 28,8750 | 0,00% | 30,1680 | 30,1680 | 28,2290 | 1.730 | ,00 |
| 18/11/2008 | 28,8750 | -0,74% | 28,8750 | 30,1680 | 28,4440 | 418 | ,00 |
| 17/11/2008 | 29,0900 | -3,57% | 31,0300 | 31,0300 | 29,0900 | 721 | ,00 |
| 14/11/2008 | 30,1680 | 0,72% | 31,6770 | 31,6770 | 29,7370 | 966 | ,00 |
| 13/11/2008 | 29,9520 | -1,42% | 30,3830 | 31,6770 | 29,5220 | 2.480 | ,00 |
| 12/11/2008 | 30,3830 | -4,08% | 31,8920 | 31,8920 | 30,1680 | 1.225 | ,00 |
| 11/11/2008 | 31,6770 | -3,92% | 33,8310 | 33,8310 | 31,6770 | 1.917 | ,00 |
| 10/11/2008 | 32,9700 | 6,25% | 32,7530 | 33,1850 | 32,3230 | 2.249 | ,00 |
| 07/11/2008 | 31,0300 | 0,70% | 30,1680 | 31,6770 | 30,1680 | 1.355 | ,00 |
| 06/11/2008 | 30,8150 | -7,74% | 30,6000 | 32,1080 | 30,1680 | 1.917 | ,00 |
| 05/11/2008 | 33,4010 | 0,65% | 33,6160 | 34,6930 | 32,5380 | 6.920 | ,00 |
| 04/11/2008 | 33,1850 | 1,99% | 33,1850 | 33,4010 | 31,6770 | 2.321 | ,00 |
| 03/11/2008 | 32,5380 | 3,42% | 31,4610 | 33,1850 | 31,4610 | 1.845 | ,00 |
| 31/10/2008 | 31,4610 | 4,29% | 29,9520 | 31,6770 | 29,5220 | 2.379 | ,00 |
| 30/10/2008 | 30,1680 | 0,72% | 31,2450 | 31,6770 | 29,5220 | 2.725 | ,00 |
| 29/10/2008 | 29,9520 | 16,80% | 28,2290 | 30,8150 | 28,2290 | 4.829 | ,00 |
| 27/10/2008 | 25,6430 | 1,71% | 22,8410 | 26,7210 | 22,8410 | 5.680 | ,00 |
| 24/10/2008 | 25,2110 | -17,61% | 30,1680 | 30,1680 | 24,7810 | 6.530 | ,00 |
| 23/10/2008 | 30,6000 | -9,55% | 33,4010 | 33,4010 | 30,3830 | 2.898 | ,00 |
| 22/10/2008 | 33,8310 | -5,42% | 34,6930 | 35,3390 | 33,4010 | 1.168 | ,00 |
| 21/10/2008 | 35,7710 | -1,19% | 37,2790 | 37,2790 | 35,1240 | 1.759 | ,00 |
| 20/10/2008 | 36,2010 | 0,60% | 39,4340 | 39,4340 | 35,9860 | 1.225 | ,00 |
| 17/10/2008 | 35,9860 | -2,34% | 39,8650 | 39,8650 | 35,1240 | 2.061 | ,00 |
| 16/10/2008 | 36,8490 | -6,04% | 35,9860 | 37,9260 | 35,7710 | 1.816 | ,00 |
| 15/10/2008 | 39,2190 | -9,90% | 43,5280 | 43,5280 | 36,2010 | 2.725 | ,00 |
| 14/10/2008 | 43,5280 | 8,02% | 40,2950 | 43,9590 | 40,2950 | 4.137 | ,00 |
| 13/10/2008 | 40,2950 | 15,43% | 36,2010 | 41,3730 | 36,2010 | 5.132 | ,00 |
| 10/10/2008 | 34,9090 | -9,50% | 34,6930 | 35,9860 | 33,6160 | 4.728 | ,00 |
| 09/10/2008 | 38,5720 | 0,56% | 38,3570 | 39,2190 | 38,3570 | 4.008 | ,00 |
| 08/10/2008 | 38,3570 | -9,18% | 39,8650 | 40,5120 | 37,9260 | 8.967 | ,00 |
| 07/10/2008 | 42,2350 | -4,39% | 45,2520 | 45,4680 | 41,3730 | 4.267 | ,00 |
| 06/10/2008 | 44,1750 | -8,89% | 48,4840 | 48,4840 | 43,5280 | 3.546 | ,00 |
| 03/10/2008 | 48,4840 | -2,18% | 49,3470 | 51,7170 | 47,6220 | 2.955 | ,00 |
| 02/10/2008 | 49,5620 | -2,54% | 50,8550 | 50,8550 | 49,1320 | 1.139 | ,00 |
| 01/10/2008 | 50,8550 | -3,28% | 53,4410 | 53,4410 | 49,9920 | 3.042 | ,00 |
| 30/9/2008 | 52,5780 | 4,72% | 48,0540 | 53,2250 | 46,1140 | 8.837 | ,00 |
| 29/9/2008 | 50,2080 | -5,67% | 52,5780 | 52,5780 | 49,5620 | 3.417 | ,00 |
| 26/9/2008 | 53,2250 | 0,00% | 53,4410 | 53,4410 | 51,5020 | 2.725 | ,00 |
| 25/9/2008 | 53,2250 | 2,07% | 51,5020 | 53,4410 | 51,5020 | 1.038 | ,00 |
| 24/9/2008 | 52,1480 | -1,23% | 53,2250 | 53,2250 | 51,0700 | 2.811 | ,00 |
| 23/9/2008 | 52,7950 | 0,00% | 51,5020 | 52,7950 | 51,5020 | 1.398 | ,00 |
| 22/9/2008 | 52,7950 | 0,00% | 52,7950 | 53,2250 | 52,5780 | 2.566 | ,00 |
| 19/9/2008 | 52,7950 | 2,08% | 53,2250 | 55,1640 | 51,7170 | 7.251 | ,00 |
| 18/9/2008 | 51,7170 | -3,23% | 52,7950 | 54,7330 | 51,0700 | 3.417 | ,00 |
| 17/9/2008 | 53,4410 | 0,00% | 53,4410 | 54,5180 | 52,7950 | 2.422 | ,00 |
| 16/9/2008 | 53,4410 | -4,25% | 53,4410 | 55,1640 | 52,5780 | 5.853 | ,00 |
| 15/9/2008 | 55,8110 | -2,26% | 53,8710 | 56,2410 | 52,7950 | 4.570 | ,00 |
| 12/9/2008 | 57,1040 | 1,14% | 56,4580 | 58,1810 | 56,4580 | 5.089 | ,00 |
| 11/9/2008 | 56,4580 | 0,00% | 56,4580 | 56,4580 | 55,5960 | 1.571 | ,00 |
| 10/9/2008 | 56,4580 | 0,00% | 56,4580 | 56,8890 | 56,2410 | 3.388 | ,00 |
| 09/9/2008 | 56,4580 | 1,16% | 55,1640 | 56,8890 | 55,1640 | 1.370 | ,00 |
| 08/9/2008 | 55,8110 | 1,97% | 54,7330 | 56,4580 | 54,7330 | 1.643 | ,00 |
| 05/9/2008 | 54,7330 | -3,06% | 55,5960 | 55,8110 | 54,5180 | 1.355 | ,00 |
| 04/9/2008 | 56,4580 | -1,13% | 57,1040 | 57,5340 | 55,5960 | 1.052 | ,00 |
| 03/9/2008 | 57,1040 | -0,75% | 57,1040 | 57,7510 | 56,2410 | 1.168 | ,00 |
| 02/9/2008 | 57,5340 | 0,00% | 57,1040 | 58,6120 | 56,4580 | 663 | ,00 |
| 01/9/2008 | 57,5340 | -1,11% | 56,4580 | 57,7510 | 56,4580 | 288 | ,00 |
| 29/8/2008 | 58,1810 | -0,74% | 57,5340 | 58,1810 | 57,5340 | 1.052 | ,00 |
| 28/8/2008 | 58,6120 | -1,45% | 59,2590 | 59,2590 | 57,7510 | 1.096 | ,00 |
| 27/8/2008 | 59,4740 | 3,37% | 57,1040 | 59,4740 | 56,8890 | 2.854 | ,00 |
| 26/8/2008 | 57,5340 | 1,13% | 56,4580 | 57,5340 | 55,5960 | 1.499 | ,00 |
| 25/8/2008 | 56,8890 | -0,38% | 56,8890 | 57,1040 | 55,8110 | 317 | ,00 |
| 22/8/2008 | 57,1040 | 2,71% | 56,8890 | 57,1040 | 54,7330 | 836 | ,00 |
| 21/8/2008 | 55,5960 | -1,53% | 54,7330 | 56,4580 | 54,7330 | 663 | ,00 |
| 20/8/2008 | 56,4580 | 0,00% | 56,8890 | 56,8890 | 56,2410 | 288 | ,00 |
| 19/8/2008 | 56,4580 | -0,76% | 57,5340 | 57,5340 | 55,5960 | 187 | ,00 |
| 18/8/2008 | 56,8890 | 0,00% | 57,5340 | 57,5340 | 55,5960 | 259 | ,00 |
| 14/8/2008 | 56,8890 | 2,33% | 54,0880 | 56,8890 | 54,0880 | 721 | ,00 |
| 13/8/2008 | 55,5960 | 0,00% | 55,5960 | 55,8110 | 53,8710 | 1.067 | ,00 |
| 12/8/2008 | 55,5960 | 1,58% | 54,7330 | 55,5960 | 54,0880 | 980 | ,00 |
| 11/8/2008 | 54,7330 | -1,55% | 55,5960 | 55,5960 | 53,8710 | 245 | ,00 |
| 08/8/2008 | 55,5960 | -0,39% | 55,8110 | 55,8110 | 54,5180 | 476 | ,00 |
| 07/8/2008 | 55,8110 | 0,39% | 55,1640 | 56,2410 | 53,8710 | 649 | ,00 |
| 06/8/2008 | 55,5960 | 0,00% | 54,5180 | 55,5960 | 54,5180 | 1.067 | ,00 |
| 05/8/2008 | 55,5960 | 4,45% | 53,8710 | 55,8110 | 53,4410 | 1.917 | ,00 |
| 04/8/2008 | 53,2250 | -0,40% | 53,8710 | 54,0880 | 53,2250 | 750 | ,00 |
| 01/8/2008 | 53,4410 | 2,48% | 52,5780 | 53,4410 | 51,7170 | 447 | ,00 |
| 31/7/2008 | 52,1480 | 0,00% | 53,4410 | 53,4410 | 51,7170 | 591 | ,00 |
| 30/7/2008 | 52,1480 | 1,25% | 53,2250 | 53,2250 | 51,7170 | 923 | ,00 |
| 29/7/2008 | 51,5020 | -2,05% | 51,0700 | 52,5780 | 50,2080 | 562 | ,00 |
| 28/7/2008 | 52,5780 | 0,00% | 51,0700 | 53,2250 | 51,0700 | 259 | ,00 |
| 25/7/2008 | 52,5780 | -3,56% | 54,5180 | 54,5180 | 51,7170 | 332 | ,00 |
| 24/7/2008 | 54,5180 | -1,17% | 55,1640 | 55,8110 | 54,0880 | 476 | ,00 |
| 23/7/2008 | 55,1640 | 3,22% | 54,7330 | 58,6120 | 54,5180 | 1.773 | ,00 |
| 22/7/2008 | 53,4410 | 0,00% | 53,4410 | 53,4410 | 52,5780 | 375 | ,00 |
| 21/7/2008 | 53,4410 | 4,64% | 51,7170 | 53,4410 | 50,8550 | 1.341 | ,00 |
| 18/7/2008 | 51,0700 | 0,00% | 50,2080 | 52,1480 | 49,7770 | 634 | ,00 |
| 17/7/2008 | 51,0700 | 3,49% | 50,2080 | 51,5020 | 49,7770 | 1.744 | ,00 |
| 16/7/2008 | 49,3470 | -1,71% | 50,2080 | 51,0700 | 48,7000 | 3.575 | ,00 |
| 15/7/2008 | 50,2080 | -4,90% | 51,7170 | 52,1480 | 50,2080 | 1.269 | ,00 |
| 14/7/2008 | 52,7950 | -1,21% | 53,4410 | 53,4410 | 52,7950 | 649 | ,00 |
| 11/7/2008 | 53,4410 | 0,00% | 54,5180 | 54,5180 | 52,7950 | 533 | ,00 |
| 10/7/2008 | 53,4410 | -2,36% | 53,4410 | 54,5180 | 53,2250 | 750 | ,00 |
| 09/7/2008 | 54,7330 | 1,19% | 54,5180 | 55,5960 | 54,0880 | 634 | ,00 |
| 08/7/2008 | 54,0880 | -3,83% | 55,5960 | 55,5960 | 52,7950 | 1.961 | ,00 |
| 07/7/2008 | 56,2410 | -1,14% | 56,8890 | 57,7510 | 55,8110 | 1.067 | ,00 |
| 04/7/2008 | 56,8890 | -0,38% | 57,1040 | 57,7510 | 56,2410 | 1.182 | ,00 |
| 03/7/2008 | 57,1040 | -1,85% | 58,1810 | 58,1810 | 54,5180 | 2.811 | ,00 |
| 02/7/2008 | 58,1810 | -4,26% | 60,7670 | 61,4140 | 54,7330 | 6.040 | ,00 |
| 01/7/2008 | 60,7670 | -4,73% | 63,7830 | 63,7830 | 58,8270 | 2.090 | ,00 |
| 30/6/2008 | 63,7830 | 0,00% | 63,5680 | 63,7830 | 61,1980 | 3.316 | ,00 |
| 27/6/2008 | 63,7830 | 0,00% | 60,7670 | 64,2150 | 60,5520 | 8.563 | ,00 |
| 26/6/2008 | 63,7830 | -2,63% | 64,8610 | 65,5080 | 63,5680 | 4.166 | ,00 |
| 25/6/2008 | 65,5080 | 4,11% | 60,7670 | 65,9390 | 60,7670 | 14.632 | ,00 |
| 24/6/2008 | 62,9220 | 4,66% | 58,6120 | 62,9220 | 58,1810 | 12.441 | ,00 |
| 23/6/2008 | 60,1200 | 0,00% | 58,8270 | 60,1200 | 57,7510 | 3.287 | ,00 |
| 20/6/2008 | 60,1200 | 0,36% | 59,9050 | 60,7670 | 58,6120 | 4.829 | ,00 |
| 19/6/2008 | 59,9050 | 1,09% | 59,2590 | 59,9050 | 57,1040 | 3.388 | ,00 |
| 18/6/2008 | 59,2590 | 1,85% | 57,7510 | 59,2590 | 56,8890 | 1.903 | ,00 |
| 17/6/2008 | 58,1810 | 1,12% | 56,2410 | 58,8270 | 56,2410 | 894 | ,00 |
| 13/6/2008 | 57,5340 | 2,30% | 55,5960 | 57,7510 | 54,5180 | 2.869 | ,00 |
| 12/6/2008 | 56,2410 | 0,00% | 55,1640 | 56,8890 | 55,1640 | 548 | ,00 |
| 11/6/2008 | 56,2410 | 1,16% | 55,5960 | 56,8890 | 55,5960 | 951 | ,00 |
| 10/6/2008 | 55,5960 | -4,44% | 57,5340 | 57,5340 | 55,5960 | 1.845 | ,00 |
| 09/6/2008 | 58,1810 | -3,92% | 58,8270 | 58,8270 | 57,1040 | 2.206 | ,00 |
| 06/6/2008 | 60,5520 | 3,31% | 58,6120 | 61,1980 | 58,6120 | 1.658 | ,00 |
| 05/6/2008 | 58,6120 | 0,74% | 58,1810 | 58,8270 | 57,7510 | 519 | ,00 |
| 04/6/2008 | 58,1810 | -3,23% | 59,9050 | 59,9050 | 57,7510 | 995 | ,00 |
| 03/6/2008 | 60,1200 | 0,00% | 58,8270 | 60,5520 | 58,6120 | 1.687 | ,00 |
| 02/6/2008 | 60,1200 | -4,45% | 62,9220 | 62,9220 | 59,9050 | 1.917 | ,00 |
| 30/5/2008 | 62,9220 | 9,36% | 56,8890 | 63,1380 | 56,8890 | 2.638 | ,00 |
| 29/5/2008 | 57,5340 | 0,75% | 56,2410 | 57,7510 | 56,2410 | 1.254 | ,00 |
| 28/5/2008 | 57,1040 | 2,71% | 57,7510 | 57,7510 | 56,2410 | 548 | ,00 |
| 27/5/2008 | 55,5960 | -2,27% | 56,8890 | 56,8890 | 55,1640 | 533 | ,00 |
| 26/5/2008 | 56,8890 | -1,12% | 55,8110 | 57,1040 | 55,1640 | 865 | ,00 |
| 23/5/2008 | 57,5340 | -1,84% | 60,1200 | 60,1200 | 57,1040 | 144 | ,00 |
| 22/5/2008 | 58,6120 | -1,09% | 57,5340 | 58,6120 | 57,5340 | 303 | ,00 |
| 21/5/2008 | 59,2590 | 1,10% | 58,6120 | 59,4740 | 58,1810 | 346 | ,00 |
| 20/5/2008 | 58,6120 | -1,09% | 57,7510 | 59,2590 | 57,7510 | 591 | ,00 |
| 19/5/2008 | 59,2590 | -2,14% | 60,1200 | 60,1200 | 59,2590 | 461 | ,00 |
| 16/5/2008 | 60,5520 | 1,08% | 59,9050 | 60,5520 | 58,8270 | 404 | ,00 |
| 15/5/2008 | 59,9050 | 1,83% | 58,8270 | 60,5520 | 58,8270 | 1.586 | ,00 |
| 14/5/2008 | 58,8270 | 0,00% | 59,4740 | 60,1200 | 58,6120 | 793 | ,00 |
| 13/5/2008 | 58,8270 | 0,37% | 59,4740 | 60,1200 | 58,1810 | 1.687 | ,00 |
| 12/5/2008 | 58,6120 | -1,45% | 59,4740 | 61,4140 | 58,6120 | 1.384 | ,00 |
| 09/5/2008 | 59,4740 | -1,78% | 59,4740 | 60,5520 | 59,2590 | 1.860 | ,00 |
| 08/5/2008 | 60,5520 | -2,09% | 61,4140 | 61,4140 | 60,1200 | 2.494 | ,00 |
| 07/5/2008 | 61,8450 | -1,03% | 60,1200 | 63,5680 | 60,1200 | 3.734 | ,00 |
| 06/5/2008 | 62,4900 | -1,03% | 61,8450 | 62,4900 | 60,7670 | 3.128 | ,00 |
| 05/5/2008 | 63,1380 | 0,34% | 62,9220 | 63,5680 | 61,8450 | 2.826 | ,00 |
| 02/5/2008 | 62,9220 | 0,00% | 64,2150 | 64,2150 | 62,2750 | 1.499 | ,00 |
| 30/4/2008 | 62,9220 | -1,02% | 63,5680 | 63,5680 | 62,2750 | 1.384 | ,00 |
| 29/4/2008 | 63,5680 | 0,68% | 63,5680 | 63,5680 | 61,4140 | 1.485 | ,00 |
| 24/4/2008 | 63,1380 | 1,39% | 62,2750 | 63,1380 | 62,2750 | 2.177 | ,00 |
| 23/4/2008 | 62,2750 | -0,34% | 63,1380 | 63,7830 | 61,4140 | 3.590 | ,00 |
| 22/4/2008 | 62,4900 | 3,94% | 59,9050 | 62,9220 | 59,9050 | 4.772 | ,00 |
| 21/4/2008 | 60,1200 | 3,33% | 56,8890 | 60,1200 | 56,8890 | 3.316 | ,00 |
| 18/4/2008 | 58,1810 | 3,45% | 55,1640 | 58,6120 | 55,1640 | 2.696 | ,00 |
| 17/4/2008 | 56,2410 | 0,77% | 55,8110 | 58,6120 | 55,8110 | 4.382 | ,00 |
| 16/4/2008 | 55,8110 | 6,15% | 51,7170 | 56,2410 | 51,7170 | 3.964 | ,00 |
| 15/4/2008 | 52,5780 | 2,09% | 51,5020 | 53,4410 | 50,8550 | 1.456 | ,00 |
| 14/4/2008 | 51,5020 | -2,45% | 52,5780 | 52,5780 | 50,2080 | 1.442 | ,00 |
| 11/4/2008 | 52,7950 | -2,00% | 53,8710 | 55,1640 | 52,7950 | 1.687 | ,00 |
| 10/4/2008 | 53,8710 | -1,57% | 53,4410 | 54,5180 | 53,4410 | 476 | ,00 |
| 09/4/2008 | 54,7330 | 2,42% | 53,4410 | 55,1640 | 52,7950 | 1.701 | ,00 |
| 08/4/2008 | 53,4410 | -4,98% | 56,2410 | 56,2410 | 53,4410 | 1.917 | ,00 |
| 07/4/2008 | 56,2410 | 0,00% | 56,8890 | 57,5340 | 55,8110 | 1.759 | ,00 |
| 04/4/2008 | 56,2410 | 3,16% | 54,7330 | 56,4580 | 54,7330 | 3.604 | ,00 |
| 03/4/2008 | 54,5180 | 0,80% | 54,5180 | 56,8890 | 53,8710 | 3.705 | ,00 |
| 02/4/2008 | 54,0880 | 2,87% | 53,4410 | 54,0880 | 52,5780 | 3.388 | ,00 |
| 01/4/2008 | 52,5780 | 1,66% | 51,7170 | 53,4410 | 51,7170 | 2.854 | ,00 |
| 31/3/2008 | 51,7170 | 2,56% | 49,7770 | 52,1480 | 49,5620 | 1.110 | ,00 |
| 28/3/2008 | 50,4240 | 2,18% | 49,7770 | 51,0700 | 48,9150 | 2.595 | ,00 |
| 27/3/2008 | 49,3470 | 5,53% | 47,4070 | 49,5620 | 46,7610 | 2.638 | ,00 |
| 26/3/2008 | 46,7610 | 0,93% | 48,2690 | 48,2690 | 46,1140 | 2.162 | ,00 |
| 20/3/2008 | 46,3290 | -1,83% | 47,1920 | 48,0540 | 46,1140 | 1.903 | ,00 |
| 19/3/2008 | 47,1920 | -1,79% | 48,4840 | 48,7000 | 47,1920 | 1.110 | ,00 |
| 18/3/2008 | 48,0540 | 1,36% | 47,4070 | 48,2690 | 47,1920 | 2.206 | ,00 |
| 17/3/2008 | 47,4070 | -4,76% | 49,7770 | 49,7770 | 47,1920 | 3.186 | ,00 |
| 14/3/2008 | 49,7770 | -0,43% | 49,9920 | 50,8550 | 49,3470 | 2.926 | ,00 |
| 13/3/2008 | 49,9920 | -2,11% | 50,4240 | 50,4240 | 48,9150 | 3.388 | ,00 |
| 12/3/2008 | 51,0700 | 0,42% | 51,7170 | 52,7950 | 51,0700 | 3.373 | ,00 |
| 11/3/2008 | 50,8550 | 1,29% | 50,2080 | 50,8550 | 49,7770 | 5.565 | ,00 |
| 07/3/2008 | 50,2080 | -4,90% | 53,2250 | 53,2250 | 49,5620 | 5.305 | ,00 |
| 06/3/2008 | 52,7950 | -5,04% | 55,1640 | 55,5960 | 52,5780 | 1.326 | ,00 |
| 03/3/2008 | 55,5960 | -2,27% | 55,1640 | 56,8890 | 55,1640 | 1.326 | ,00 |
| 29/2/2008 | 56,8890 | 0,00% | 56,4580 | 56,8890 | 56,2410 | 1.139 | ,00 |
| 28/2/2008 | 56,8890 | -2,94% | 58,1810 | 58,8270 | 56,4580 | 2.436 | ,00 |
| 27/2/2008 | 58,6120 | 0,00% | 57,5340 | 60,5520 | 57,5340 | 3.157 | ,00 |
| 26/2/2008 | 58,6120 | 0,00% | 58,6120 | 59,2590 | 58,6120 | 995 | ,00 |
| 25/2/2008 | 58,6120 | 1,49% | 58,6120 | 59,9050 | 58,1810 | 1.903 | ,00 |
| 22/2/2008 | 57,7510 | -0,74% | 56,8890 | 58,1810 | 56,8890 | 851 | ,00 |
| 21/2/2008 | 58,1810 | 2,27% | 56,8890 | 58,1810 | 56,8890 | 1.139 | ,00 |
| 20/2/2008 | 56,8890 | -1,49% | 57,5340 | 57,5340 | 56,4580 | 1.139 | ,00 |
| 19/2/2008 | 57,7510 | -1,47% | 57,7510 | 58,6120 | 57,5340 | 1.370 | ,00 |
| 18/2/2008 | 58,6120 | 1,87% | 58,8270 | 58,8270 | 56,8890 | 2.004 | ,00 |
| 15/2/2008 | 57,5340 | -2,91% | 59,9050 | 59,9050 | 57,1040 | 2.018 | ,00 |
| 14/2/2008 | 59,2590 | 0,73% | 59,4740 | 59,9050 | 58,1810 | 807 | ,00 |
| 13/2/2008 | 58,8270 | 0,37% | 58,6120 | 59,2590 | 57,7510 | 1.355 | ,00 |
| 12/2/2008 | 58,6120 | 2,64% | 57,5340 | 59,2590 | 56,4580 | 4.080 | ,00 |
| 11/2/2008 | 57,1040 | -1,12% | 56,8890 | 58,8270 | 56,4580 | 1.701 | ,00 |
| 08/2/2008 | 57,7510 | 0,00% | 58,8270 | 58,8270 | 56,8890 | 1.168 | ,00 |
| 07/2/2008 | 57,7510 | -1,47% | 57,7510 | 58,6120 | 57,1040 | 1.110 | ,00 |
| 06/2/2008 | 58,6120 | -0,37% | 56,8890 | 58,8270 | 56,8890 | 2.710 | ,00 |
| 05/2/2008 | 58,8270 | -1,09% | 60,1200 | 60,1200 | 58,8270 | 620 | ,00 |
| 04/2/2008 | 59,4740 | 0,00% | 59,2590 | 60,1200 | 59,2590 | 663 | ,00 |
| 01/2/2008 | 59,4740 | 1,10% | 58,8270 | 61,1980 | 58,8270 | 1.528 | ,00 |
| 31/1/2008 | 58,8270 | -2,85% | 59,4740 | 59,9050 | 58,8270 | 1.932 | ,00 |
| 30/1/2008 | 60,5520 | 2,93% | 58,8270 | 60,5520 | 57,7510 | 4.671 | ,00 |
| 29/1/2008 | 58,8270 | 1,86% | 57,7510 | 59,2590 | 57,7510 | 1.600 | ,00 |
| 28/1/2008 | 57,7510 | -4,96% | 58,8270 | 58,8270 | 57,5340 | 2.638 | ,00 |
| 25/1/2008 | 60,7670 | 1,44% | 60,7670 | 61,4140 | 59,9050 | 3.964 | ,00 |
| 24/1/2008 | 59,9050 | 6,51% | 56,2410 | 60,1200 | 56,2410 | 7.136 | ,00 |
| 23/1/2008 | 56,2410 | -3,33% | 60,7670 | 60,7670 | 55,5960 | 7.064 | ,00 |
| 22/1/2008 | 58,1810 | -1,82% | 54,7330 | 59,9050 | 53,8710 | 12.902 | ,00 |
| 21/1/2008 | 59,2590 | -8,03% | 63,1380 | 63,1380 | 58,1810 | 11.461 | ,00 |
| 18/1/2008 | 64,4310 | -0,66% | 63,7830 | 65,5080 | 63,5680 | 3.157 | ,00 |
| 17/1/2008 | 64,8610 | 1,69% | 64,4310 | 65,9390 | 63,5680 | 3.071 | ,00 |
| 16/1/2008 | 63,7830 | -3,27% | 64,4310 | 65,2930 | 63,5680 | 5.651 | ,00 |
| 15/1/2008 | 65,9390 | -1,29% | 66,8010 | 67,2320 | 65,5080 | 4.008 | ,00 |
| 14/1/2008 | 66,8010 | -1,59% | 67,8790 | 68,3090 | 66,5860 | 3.532 | ,00 |
| 11/1/2008 | 67,8790 | -1,87% | 69,6020 | 69,8170 | 65,9390 | 7.785 | ,00 |
| 10/1/2008 | 69,1720 | -0,62% | 70,8950 | 72,8350 | 66,8010 | 13.263 | ,00 |
| 09/1/2008 | 69,6020 | 0,94% | 69,6020 | 71,5420 | 69,1720 | 10.077 | ,00 |
| 08/1/2008 | 68,9560 | 0,00% | 69,8170 | 69,8170 | 68,5240 | 3.042 | ,00 |
| 07/1/2008 | 68,9560 | -0,31% | 69,1720 | 70,2490 | 68,3090 | 1.643 | ,00 |
| 04/1/2008 | 69,1720 | -1,83% | 71,1100 | 72,1880 | 68,9560 | 4.339 | ,00 |
| 03/1/2008 | 70,4640 | 0,00% | 69,1720 | 72,6200 | 69,1720 | 13.047 | ,00 |
| 02/1/2008 | 70,4640 | 4,81% | 67,2320 | 70,8950 | 67,2320 | 8.794 | ,00 |
| 31/12/2007 | 67,2320 | 0,00% | 67,2320 | 67,2320 | 66,8010 | 634 | ,00 |
| 28/12/2007 | 67,2320 | 0,00% | 67,8790 | 67,8790 | 66,5860 | 1.024 | ,00 |
| 27/12/2007 | 67,2320 | 0,65% | 68,3090 | 68,3090 | 66,8010 | 1.168 | ,00 |
| 24/12/2007 | 66,8010 | -1,59% | 67,8790 | 68,5240 | 66,8010 | 923 | ,00 |
| 21/12/2007 | 67,8790 | 0,96% | 68,5240 | 69,1720 | 67,2320 | 2.263 | ,00 |
| 20/12/2007 | 67,2320 | 5,41% | 65,5080 | 69,6020 | 65,5080 | 8.751 | ,00 |
| 19/12/2007 | 63,7830 | -1,01% | 63,5680 | 65,5080 | 63,5680 | 1.067 | ,00 |
| 18/12/2007 | 64,4310 | 0,00% | 64,4310 | 65,2930 | 63,5680 | 2.234 | ,00 |
| 17/12/2007 | 64,4310 | -2,29% | 64,2150 | 64,8610 | 63,7830 | 2.061 | ,00 |
| 14/12/2007 | 65,9390 | -1,92% | 67,2320 | 67,4470 | 65,5080 | 2.220 | ,00 |
| 13/12/2007 | 67,2320 | -1,58% | 68,3090 | 69,1720 | 66,1540 | 2.854 | ,00 |
| 12/12/2007 | 68,3090 | 5,32% | 64,4310 | 69,6020 | 63,7830 | 6.689 | ,00 |
| 11/12/2007 | 64,8610 | 0,00% | 64,8610 | 65,2930 | 64,4310 | 1.802 | ,00 |
| 10/12/2007 | 64,8610 | 0,67% | 64,4310 | 64,8610 | 63,7830 | 1.557 | ,00 |
| 07/12/2007 | 64,4310 | 0,00% | 65,2930 | 65,5080 | 63,7830 | 2.451 | ,00 |
| 06/12/2007 | 64,4310 | -1,64% | 66,1540 | 66,1540 | 63,7830 | 2.595 | ,00 |
| 05/12/2007 | 65,5080 | 3,75% | 63,7830 | 65,5080 | 63,1380 | 3.489 | ,00 |
| 04/12/2007 | 63,1380 | -2,01% | 64,4310 | 64,4310 | 62,4900 | 1.370 | ,00 |
| 03/12/2007 | 64,4310 | 0,00% | 65,9390 | 66,1540 | 63,7830 | 1.197 | ,00 |
| 30/11/2007 | 64,4310 | 0,00% | 64,8610 | 65,2930 | 63,1380 | 1.211 | ,00 |
| 29/11/2007 | 64,4310 | -1,32% | 66,1540 | 66,5860 | 62,9220 | 1.816 | ,00 |
| 28/11/2007 | 65,2930 | 4,85% | 63,1380 | 65,5080 | 62,4900 | 2.047 | ,00 |
| 27/11/2007 | 62,2750 | -2,03% | 63,5680 | 63,5680 | 62,2750 | 2.033 | ,00 |
| 26/11/2007 | 63,5680 | -1,34% | 64,8610 | 65,5080 | 63,1380 | 1.701 | ,00 |
| 23/11/2007 | 64,4310 | 3,46% | 63,7830 | 64,8610 | 63,1380 | 1.889 | ,00 |
| 22/11/2007 | 62,2750 | 1,40% | 60,7670 | 63,1380 | 60,5520 | 2.552 | ,00 |
| 21/11/2007 | 61,4140 | -3,71% | 63,7830 | 63,7830 | 60,5520 | 7.021 | ,00 |
| 20/11/2007 | 63,7830 | 0,00% | 63,7830 | 64,4310 | 63,1380 | 3.460 | ,00 |
| 19/11/2007 | 63,7830 | -2,31% | 65,2930 | 65,2930 | 63,5680 | 2.566 | ,00 |
| 16/11/2007 | 65,2930 | 0,67% | 64,4310 | 65,2930 | 63,7830 | 3.676 | ,00 |
| 15/11/2007 | 64,8610 | -1,95% | 66,1540 | 66,5860 | 64,4310 | 1.629 | ,00 |
| 14/11/2007 | 66,1540 | 1,32% | 65,2930 | 66,5860 | 65,2930 | 2.955 | ,00 |
| 13/11/2007 | 65,2930 | 0,00% | 65,2930 | 65,5080 | 63,5680 | 4.354 | ,00 |
| 12/11/2007 | 65,2930 | 0,00% | 66,5860 | 66,5860 | 64,8610 | 4.065 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| DIMAND | 12,8000 | 7,56 % | 0,9000 | 44.532 |
| ΛΑΝΑΚ | 1,3100 | 6,50 % | 0,0800 | 569 |
| ΜΠΡΙΚ | 3,0300 | 4,48 % | 0,1300 | 34.039 |
| ΑΛΜΥ | 5,3200 | 4,31 % | 0,2200 | 55.270 |
| ΜΟΗ | 31,1800 | 4,28 % | 1,2800 | 241.603 |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 0,0165 | 476.434 |
| ΑΒΑΞ | 3,4600 | 3,90 % | 0,1300 | 678.055 |
| ΔΡΟΜΕ | 0,3580 | 3,47 % | 0,0120 | 2.064 |
| ΧΑΙΔΕ | 0,7850 | 3,29 % | 0,0250 | 40 |
| ΣΠΙ | 0,6400 | 3,23 % | 0,0200 | 431 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,7150 | -0,44 % | -0,0650 | 79.305.134 |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 0,0480 | 64.831.398 |
| ΠΕΙΡ | 8,2040 | 2,01 % | 0,1620 | 49.831.542 |
| ΑΛΦΑ | 3,8460 | 0,21 % | 0,0080 | 23.603.887 |
| MTLN | 41,5400 | -1,10 % | -0,4600 | 15.055.598 |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 0,5600 | 14.266.292 |
| ΟΠΑΠ | 17,7400 | -0,11 % | -0,0200 | 12.770.754 |
| ΜΠΕΛΑ | 25,6000 | 0,79 % | 0,2000 | 11.460.848 |
| TITC | 54,0000 | -0,74 % | -0,4000 | 10.082.311 |
| ΟΤΕ | 16,2000 | -0,61 % | -0,1000 | 7.505.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 64,83εκ. |
| ΑΛΦΑ | 3,8460 | 0,21 % | 6.163.724 | 23,60εκ. |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 49,83εκ. |
| BYLOT | 1,0440 | 0,58 % | 5.407.230 | 5,59εκ. |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 79,31εκ. |
| CREDIA | 1,4980 | -0,13 % | 1.126.661 | 1,69εκ. |
| ΟΠΑΠ | 17,7400 | -0,11 % | 719.580 | 12,77εκ. |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 2,31εκ. |
| AKTR | 10,1600 | 2,63 % | 528.862 | 5,32εκ. |
| BOCHGR | 8,4000 | -0,94 % | 486.955 | 4,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,0100 | -2,43 % | 84.334 | 1,11 % |
| ΕΚΤΕΡ | 3,8000 | 1,33 % | 175.443 | 0,63 % |
| ΚΟΥΑΛ | 1,3200 | 0,92 % | 217.197 | 0,61 % |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 0,59 % |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 0,50 % |
| ΠΕΡΦ | 8,6000 | -1,49 % | 69.295 | 0,49 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 0,46 % |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 0,45 % |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 466.373 | 0,45 % |
| EIS | 1,8800 | 2,73 % | 53.069 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 55 | 19,05 % |
| DIMAND | 12,8000 | 7,56 % | 44.532 | 7,98 % |
| ΙΝΤΕΤ | 1,4600 | 0,00 % | 3.625 | 6,85 % |
| ΣΠΙ | 0,6400 | 3,23 % | 431 | 6,77 % |
| ΜΕΝΤΙ | 2,6300 | 1,54 % | 4.591 | 6,18 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 6,01 % |
| ΜΕΡΚΟ | 34,2000 | -5,00 % | 178 | 5,56 % |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 476.434 | 5,45 % |
| ΤΖΚΑ | 1,5500 | 2,31 % | 4.000 | 5,28 % |
| ΜΟΗ | 31,1800 | 4,28 % | 241.603 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|