| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,4800 | -8,07 % | -0,1300 | 691 |
| ΔΑΙΟΣ | 7,2000 | -5,26 % | -0,4000 | 740 |
| ΜΕΡΚΟ | 35,0000 | -4,89 % | -1,8000 | 31 |
| ΛΑΒΙ | 0,8400 | -4,55 % | -0,0400 | 361.046 |
| ΝΤΟΠΛΕΡ | 0,6400 | -4,48 % | -0,0300 | 810 |
| ΠΛΑΚΡ | 15,3000 | -3,77 % | -0,6000 | 98 |
| ΝΑΥΠ | 1,1400 | -3,39 % | -0,0400 | 233 |
| ΚΡΙ | 17,7800 | -3,05 % | -0,5600 | 14.852 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΠΡΟΦ | 7,3200 | -2,14 % | -0,1600 | 17.958 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5360 €
-0,0040 (-0,26%)
- Άνοιγμα 1,5520
- Υψηλό 1,5660
- Χαμηλό 1,5220
- Όγκος 210.069
- Τζίρος 322.648 €
- Πράξεις 242
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/7/2007 | 68,5240 | -0,94% | 69,1720 | 69,6020 | 68,3090 | 3.316 | ,00 |
| 13/7/2007 | 69,1720 | 0,95% | 69,8170 | 70,4640 | 68,9560 | 2.696 | ,00 |
| 12/7/2007 | 68,5240 | -0,63% | 68,9560 | 69,6020 | 68,5240 | 2.105 | ,00 |
| 11/7/2007 | 68,9560 | 0,00% | 67,2320 | 69,1720 | 67,2320 | 2.177 | ,00 |
| 10/7/2007 | 68,9560 | -0,93% | 69,6020 | 70,2490 | 68,5240 | 2.941 | ,00 |
| 09/7/2007 | 69,6020 | -0,31% | 69,8170 | 71,1100 | 69,1720 | 4.109 | ,00 |
| 06/7/2007 | 69,8170 | -1,82% | 71,5420 | 71,5420 | 69,1720 | 4.382 | ,00 |
| 05/7/2007 | 71,1100 | -0,60% | 70,8950 | 71,9730 | 70,8950 | 3.791 | ,00 |
| 04/7/2007 | 71,5420 | 0,61% | 71,9730 | 71,9730 | 70,2490 | 4.498 | ,00 |
| 03/7/2007 | 71,1100 | 5,43% | 68,9560 | 71,9730 | 68,3090 | 16.261 | ,00 |
| 02/7/2007 | 67,4470 | 5,74% | 64,2150 | 68,3090 | 62,9220 | 10.769 | ,00 |
| 29/6/2007 | 63,7830 | -1,01% | 66,5860 | 66,5860 | 63,5680 | 3.359 | ,00 |
| 28/6/2007 | 64,4310 | 0,00% | 64,4310 | 65,9390 | 64,4310 | 3.633 | ,00 |
| 27/6/2007 | 64,4310 | -3,24% | 66,5860 | 66,5860 | 64,2150 | 6.631 | ,00 |
| 26/6/2007 | 66,5860 | -0,32% | 66,8010 | 67,4470 | 66,5860 | 1.571 | ,00 |
| 25/6/2007 | 66,8010 | -1,59% | 67,8790 | 67,8790 | 66,8010 | 2.076 | ,00 |
| 22/6/2007 | 67,8790 | -1,56% | 68,9560 | 68,9560 | 67,8790 | 1.052 | ,00 |
| 21/6/2007 | 68,9560 | 0,00% | 68,9560 | 69,6020 | 68,5240 | 2.033 | ,00 |
| 20/6/2007 | 68,9560 | 0,95% | 69,6020 | 69,6020 | 67,8790 | 1.600 | ,00 |
| 19/6/2007 | 68,3090 | -1,86% | 67,4470 | 68,9560 | 67,4470 | 6.401 | ,00 |
| 18/6/2007 | 69,6020 | -0,31% | 68,9560 | 70,4640 | 68,9560 | 8.578 | ,00 |
| 15/6/2007 | 69,8170 | 0,00% | 70,4640 | 70,4640 | 69,6020 | 1.730 | ,00 |
| 14/6/2007 | 69,8170 | -0,92% | 71,5420 | 71,5420 | 69,8170 | 1.470 | ,00 |
| 13/6/2007 | 70,4640 | -0,61% | 70,8950 | 71,9730 | 69,1720 | 2.898 | ,00 |
| 12/6/2007 | 70,8950 | -0,90% | 70,8950 | 71,9730 | 70,4640 | 2.379 | ,00 |
| 11/6/2007 | 71,5420 | 2,47% | 70,2490 | 72,1880 | 70,2490 | 2.984 | ,00 |
| 08/6/2007 | 69,8170 | 0,00% | 70,2490 | 70,2490 | 68,3090 | 2.364 | ,00 |
| 07/6/2007 | 69,8170 | -0,92% | 70,4640 | 70,8950 | 69,6020 | 4.887 | ,00 |
| 06/6/2007 | 70,4640 | 1,87% | 69,1720 | 71,9730 | 67,8790 | 9.154 | ,00 |
| 05/6/2007 | 69,1720 | 0,95% | 68,5240 | 69,8170 | 67,8790 | 8.246 | ,00 |
| 04/6/2007 | 68,5240 | -2,46% | 70,2490 | 70,4640 | 68,3090 | 4.887 | ,00 |
| 01/6/2007 | 70,2490 | 0,00% | 70,2490 | 70,8950 | 69,8170 | 3.272 | ,00 |
| 31/5/2007 | 70,2490 | 2,52% | 69,1720 | 70,4640 | 68,5240 | 5.262 | ,00 |
| 30/5/2007 | 68,5240 | -2,75% | 70,4640 | 70,4640 | 68,3090 | 3.042 | ,00 |
| 29/5/2007 | 70,4640 | -1,51% | 72,1880 | 73,2650 | 69,8170 | 4.483 | ,00 |
| 25/5/2007 | 71,5420 | -0,89% | 71,1100 | 71,9730 | 70,4640 | 1.096 | ,00 |
| 24/5/2007 | 72,1880 | -2,33% | 73,9130 | 73,9130 | 71,9730 | 1.586 | ,00 |
| 23/5/2007 | 73,9130 | 1,48% | 73,4810 | 75,6360 | 73,4810 | 1.816 | ,00 |
| 22/5/2007 | 72,8350 | 4,32% | 74,9890 | 74,9890 | 69,8170 | 3.964 | ,00 |
| 21/5/2007 | 69,8170 | 3,51% | 70,6800 | 71,3270 | 67,8790 | 18.063 | ,00 |
| 18/5/2007 | 67,4470 | 4,68% | 65,2930 | 68,3090 | 64,6460 | 3.878 | ,00 |
| 17/5/2007 | 64,4310 | -0,33% | 64,4310 | 65,2930 | 64,2150 | 1.672 | ,00 |
| 16/5/2007 | 64,6460 | -0,66% | 64,6460 | 65,2930 | 64,4310 | 923 | ,00 |
| 15/5/2007 | 65,0760 | 2,03% | 63,5680 | 65,0760 | 62,9220 | 1.629 | ,00 |
| 14/5/2007 | 63,7830 | 0,34% | 63,3530 | 65,2930 | 63,3530 | 980 | ,00 |
| 11/5/2007 | 63,5680 | 0,00% | 64,2150 | 64,2150 | 62,9220 | 1.615 | ,00 |
| 10/5/2007 | 63,5680 | 0,34% | 63,3530 | 64,2150 | 63,3530 | 1.470 | ,00 |
| 09/5/2007 | 63,3530 | -0,67% | 64,2150 | 64,2150 | 63,3530 | 505 | ,00 |
| 08/5/2007 | 63,7830 | 0,34% | 63,7830 | 64,2150 | 63,5680 | 1.269 | ,00 |
| 07/5/2007 | 63,5680 | -1,34% | 64,2150 | 65,2930 | 62,9220 | 1.197 | ,00 |
| 04/5/2007 | 64,4310 | 0,00% | 64,4310 | 64,6460 | 63,7830 | 1.139 | ,00 |
| 03/5/2007 | 64,4310 | -1,64% | 65,5080 | 65,5080 | 64,2150 | 1.182 | ,00 |
| 02/5/2007 | 65,5080 | 0,33% | 64,4310 | 65,9390 | 64,2150 | 1.254 | ,00 |
| 30/4/2007 | 65,2930 | 0,00% | 65,2930 | 65,5080 | 64,6460 | 851 | ,00 |
| 27/4/2007 | 65,2930 | 1,34% | 64,4310 | 65,5080 | 64,2150 | 1.398 | ,00 |
| 26/4/2007 | 64,4310 | -0,33% | 65,2930 | 65,2930 | 64,2150 | 1.687 | ,00 |
| 25/4/2007 | 64,6460 | -0,66% | 65,2930 | 65,9390 | 64,4310 | 1.254 | ,00 |
| 24/4/2007 | 65,0760 | -0,66% | 65,5080 | 65,9390 | 64,6460 | 721 | ,00 |
| 23/4/2007 | 65,5080 | 0,66% | 65,0760 | 65,5080 | 65,0760 | 1.211 | ,00 |
| 20/4/2007 | 65,0760 | 1,00% | 63,7830 | 66,5860 | 63,7830 | 1.269 | ,00 |
| 19/4/2007 | 64,4310 | 0,00% | 64,4310 | 65,0760 | 63,7830 | 1.024 | ,00 |
| 18/4/2007 | 64,4310 | -0,99% | 65,0760 | 65,0760 | 64,4310 | 1.168 | ,00 |
| 17/4/2007 | 65,0760 | 0,00% | 64,2150 | 67,4470 | 64,2150 | 951 | ,00 |
| 16/4/2007 | 65,0760 | -1,31% | 65,2930 | 65,9390 | 64,6460 | 1.946 | ,00 |
| 13/4/2007 | 65,9390 | 0,66% | 65,5080 | 65,9390 | 65,0760 | 1.240 | ,00 |
| 12/4/2007 | 65,5080 | 1,33% | 64,6460 | 65,5080 | 63,5680 | 1.024 | ,00 |
| 11/4/2007 | 64,6460 | 0,00% | 64,2150 | 66,1540 | 64,2150 | 1.110 | ,00 |
| 10/4/2007 | 64,6460 | -2,28% | 66,1540 | 66,1540 | 64,6460 | 735 | ,00 |
| 05/4/2007 | 66,1540 | 2,67% | 64,4310 | 66,1540 | 64,4310 | 461 | ,00 |
| 04/4/2007 | 64,4310 | 1,02% | 64,2150 | 65,0760 | 64,2150 | 706 | ,00 |
| 03/4/2007 | 63,7830 | -1,01% | 64,4310 | 64,4310 | 63,7830 | 1.398 | ,00 |
| 02/4/2007 | 64,4310 | -2,29% | 65,5080 | 65,5080 | 64,2150 | 966 | ,00 |
| 30/3/2007 | 65,9390 | -0,32% | 66,1540 | 67,0160 | 65,5080 | 966 | ,00 |
| 29/3/2007 | 66,1540 | -0,65% | 65,5080 | 67,0160 | 65,5080 | 1.341 | ,00 |
| 28/3/2007 | 66,5860 | -2,52% | 67,4470 | 67,8790 | 66,1540 | 1.543 | ,00 |
| 27/3/2007 | 68,3090 | 0,00% | 68,3090 | 68,3090 | 65,2930 | 2.465 | ,00 |
| 26/3/2007 | 68,3090 | 1,28% | 67,8790 | 68,3090 | 67,0160 | 2.436 | ,00 |
| 23/3/2007 | 67,4470 | 1,95% | 66,8010 | 67,4470 | 65,9390 | 4.498 | ,00 |
| 22/3/2007 | 66,1540 | 1,66% | 65,0760 | 66,5860 | 64,6460 | 3.388 | ,00 |
| 21/3/2007 | 65,0760 | 2,03% | 63,7830 | 65,2930 | 63,7830 | 2.725 | ,00 |
| 20/3/2007 | 63,7830 | 0,00% | 63,7830 | 65,0760 | 62,4900 | 3.200 | ,00 |
| 19/3/2007 | 63,7830 | -1,33% | 64,6460 | 65,5080 | 62,7070 | 4.094 | ,00 |
| 16/3/2007 | 64,6460 | 0,33% | 64,4310 | 66,5860 | 64,2150 | 6.689 | ,00 |
| 15/3/2007 | 64,4310 | -3,86% | 63,3530 | 66,1540 | 62,9220 | 22.705 | ,00 |
| 14/3/2007 | 67,0160 | -5,76% | 71,1100 | 71,1100 | 65,0760 | 5.435 | ,00 |
| 13/3/2007 | 71,1100 | -1,20% | 71,9730 | 71,9730 | 70,6800 | 1.355 | ,00 |
| 12/3/2007 | 71,9730 | -0,59% | 72,4030 | 72,6200 | 71,3270 | 1.903 | ,00 |
| 09/3/2007 | 72,4030 | 0,30% | 73,0500 | 73,0500 | 71,9730 | 2.523 | ,00 |
| 08/3/2007 | 72,1880 | 0,90% | 72,6200 | 72,6200 | 71,3270 | 3.316 | ,00 |
| 07/3/2007 | 71,5420 | 2,79% | 69,8170 | 71,9730 | 69,8170 | 4.195 | ,00 |
| 06/3/2007 | 69,6020 | 5,56% | 65,5080 | 70,4640 | 65,5080 | 4.743 | ,00 |
| 05/3/2007 | 65,9390 | -2,86% | 66,5860 | 67,0160 | 64,4310 | 4.354 | ,00 |
| 02/3/2007 | 67,8790 | -0,63% | 68,3090 | 69,6020 | 67,0160 | 5.161 | ,00 |
| 01/3/2007 | 68,3090 | -1,55% | 71,1100 | 71,1100 | 67,8790 | 5.320 | ,00 |
| 28/2/2007 | 69,3870 | -1,83% | 69,8170 | 71,3270 | 67,4470 | 7.842 | ,00 |
| 27/2/2007 | 70,6800 | -3,81% | 73,4810 | 73,4810 | 70,6800 | 4.728 | ,00 |
| 26/2/2007 | 73,4810 | 4,28% | 72,6200 | 73,4810 | 71,9730 | 4.209 | ,00 |
| 23/2/2007 | 70,4640 | -0,31% | 70,6800 | 71,5420 | 69,8170 | 3.604 | ,00 |
| 22/2/2007 | 70,6800 | 0,00% | 71,5420 | 72,1880 | 70,4640 | 2.681 | ,00 |
| 21/2/2007 | 70,6800 | -1,20% | 71,1100 | 72,4030 | 70,4640 | 2.350 | ,00 |
| 20/2/2007 | 71,5420 | -0,60% | 71,9730 | 72,6200 | 71,1100 | 2.090 | ,00 |
| 16/2/2007 | 71,9730 | 0,60% | 71,3270 | 72,6200 | 70,6800 | 1.067 | ,00 |
| 15/2/2007 | 71,5420 | -0,89% | 72,1880 | 73,0500 | 71,1100 | 1.917 | ,00 |
| 14/2/2007 | 72,1880 | 2,76% | 70,2490 | 72,1880 | 70,2490 | 4.152 | ,00 |
| 13/2/2007 | 70,2490 | 0,00% | 70,2490 | 72,1880 | 70,2490 | 7.972 | ,00 |
| 12/2/2007 | 70,2490 | -3,83% | 73,0500 | 73,0500 | 69,3870 | 5.536 | ,00 |
| 09/2/2007 | 73,0500 | -2,30% | 74,3430 | 74,7730 | 72,6200 | 3.099 | ,00 |
| 08/2/2007 | 74,7730 | 0,00% | 73,9130 | 76,7130 | 73,9130 | 2.105 | ,00 |
| 07/2/2007 | 74,7730 | -3,07% | 76,2830 | 77,1440 | 74,1280 | 6.127 | ,00 |
| 06/2/2007 | 77,1440 | -1,92% | 78,6520 | 78,6520 | 77,1440 | 1.168 | ,00 |
| 05/2/2007 | 78,6520 | 0,83% | 78,0060 | 79,2990 | 77,1440 | 3.532 | ,00 |
| 02/2/2007 | 78,0060 | 2,26% | 76,2830 | 78,0060 | 75,8510 | 3.676 | ,00 |
| 01/2/2007 | 76,2830 | -0,56% | 77,1440 | 77,1440 | 76,2830 | 2.653 | ,00 |
| 31/1/2007 | 76,7130 | -0,56% | 77,1440 | 77,1440 | 75,8510 | 2.249 | ,00 |
| 30/1/2007 | 77,1440 | -0,56% | 77,1440 | 77,5760 | 76,7130 | 2.076 | ,00 |
| 29/1/2007 | 77,5760 | 0,00% | 77,5760 | 78,0060 | 77,1440 | 2.105 | ,00 |
| 26/1/2007 | 77,5760 | 0,00% | 77,5760 | 79,5140 | 77,1440 | 3.892 | ,00 |
| 25/1/2007 | 77,5760 | -0,55% | 78,0060 | 78,4370 | 77,5760 | 2.220 | ,00 |
| 24/1/2007 | 78,0060 | 0,55% | 77,1440 | 78,0060 | 77,1440 | 1.370 | ,00 |
| 23/1/2007 | 77,5760 | -1,37% | 77,1440 | 78,4370 | 77,1440 | 1.701 | ,00 |
| 22/1/2007 | 78,6520 | 0,83% | 78,4370 | 79,9450 | 78,0060 | 3.864 | ,00 |
| 19/1/2007 | 78,0060 | 0,55% | 77,5760 | 78,6520 | 77,1440 | 4.008 | ,00 |
| 18/1/2007 | 77,5760 | 0,00% | 77,5760 | 78,0060 | 77,5760 | 1.658 | ,00 |
| 17/1/2007 | 77,5760 | -0,55% | 78,0060 | 78,0060 | 77,1440 | 1.975 | ,00 |
| 16/1/2007 | 78,0060 | -1,63% | 79,2990 | 79,2990 | 78,0060 | 2.033 | ,00 |
| 15/1/2007 | 79,2990 | 0,27% | 77,1440 | 80,3770 | 77,1440 | 3.532 | ,00 |
| 12/1/2007 | 79,0840 | 2,51% | 77,1440 | 79,9450 | 77,1440 | 6.703 | ,00 |
| 11/1/2007 | 77,1440 | 1,13% | 76,2830 | 77,1440 | 76,2830 | 3.849 | ,00 |
| 10/1/2007 | 76,2830 | -1,12% | 76,7130 | 78,0060 | 75,8510 | 2.768 | ,00 |
| 09/1/2007 | 77,1440 | -1,92% | 78,0060 | 79,2990 | 76,7130 | 6.055 | ,00 |
| 08/1/2007 | 78,6520 | -0,55% | 78,4370 | 79,0840 | 78,0060 | 2.537 | ,00 |
| 05/1/2007 | 79,0840 | -1,08% | 79,9450 | 79,9450 | 78,6520 | 2.609 | ,00 |
| 04/1/2007 | 79,9450 | -1,07% | 80,3770 | 80,8070 | 79,5140 | 1.975 | ,00 |
| 03/1/2007 | 80,8070 | 1,90% | 79,5140 | 81,0220 | 78,4370 | 2.119 | ,00 |
| 02/1/2007 | 79,2990 | 1,66% | 77,1440 | 79,2990 | 77,1440 | 1.917 | ,00 |
| 29/12/2006 | 78,0060 | 1,12% | 77,1440 | 78,0060 | 77,1440 | 937 | ,00 |
| 28/12/2006 | 77,1440 | 0,00% | 77,1440 | 78,0060 | 76,7130 | 1.009 | ,00 |
| 27/12/2006 | 77,1440 | 0,00% | 79,0840 | 79,2990 | 77,1440 | 764 | ,00 |
| 22/12/2006 | 77,1440 | 0,00% | 78,4370 | 78,4370 | 76,7130 | 865 | ,00 |
| 21/12/2006 | 77,1440 | 0,00% | 77,1440 | 78,0060 | 76,7130 | 865 | ,00 |
| 20/12/2006 | 77,1440 | 0,00% | 78,4370 | 78,4370 | 77,1440 | 1.197 | ,00 |
| 19/12/2006 | 77,1440 | -1,92% | 78,6520 | 78,6520 | 77,1440 | 2.393 | ,00 |
| 18/12/2006 | 78,6520 | 0,83% | 78,0060 | 79,0840 | 78,0060 | 1.701 | ,00 |
| 15/12/2006 | 78,0060 | 0,55% | 77,1440 | 78,4370 | 77,1440 | 1.889 | ,00 |
| 14/12/2006 | 77,5760 | -1,91% | 79,0840 | 79,0840 | 77,1440 | 1.903 | ,00 |
| 13/12/2006 | 79,0840 | 1,38% | 78,0060 | 80,1620 | 77,5760 | 2.335 | ,00 |
| 12/12/2006 | 78,0060 | 1,12% | 77,1440 | 78,4370 | 76,4980 | 1.124 | ,00 |
| 11/12/2006 | 77,1440 | -1,92% | 77,5760 | 79,0840 | 77,1440 | 1.672 | ,00 |
| 08/12/2006 | 78,6520 | -0,82% | 79,2990 | 79,5140 | 78,0060 | 1.139 | ,00 |
| 07/12/2006 | 79,2990 | -0,81% | 79,5140 | 80,3770 | 78,6520 | 1.067 | ,00 |
| 06/12/2006 | 79,9450 | -1,33% | 81,0220 | 81,6700 | 79,0840 | 1.600 | ,00 |
| 05/12/2006 | 81,0220 | 4,44% | 78,4370 | 81,6700 | 78,4370 | 3.013 | ,00 |
| 04/12/2006 | 77,5760 | 1,12% | 76,7130 | 78,0060 | 75,8510 | 1.341 | ,00 |
| 01/12/2006 | 76,7130 | 1,42% | 75,6360 | 76,7130 | 74,9890 | 1.889 | ,00 |
| 30/11/2006 | 75,6360 | -1,95% | 77,1440 | 77,5760 | 75,6360 | 2.970 | ,00 |
| 29/11/2006 | 77,1440 | -2,45% | 79,0840 | 79,5140 | 77,1440 | 3.258 | ,00 |
| 28/11/2006 | 79,0840 | -0,27% | 78,0060 | 79,5140 | 78,0060 | 2.811 | ,00 |
| 27/11/2006 | 79,2990 | -1,08% | 78,6520 | 80,3770 | 78,6520 | 2.090 | ,00 |
| 24/11/2006 | 80,1620 | -0,27% | 81,8850 | 82,3150 | 79,9450 | 1.571 | ,00 |
| 23/11/2006 | 80,3770 | -0,80% | 81,6700 | 81,6700 | 80,1620 | 1.485 | ,00 |
| 22/11/2006 | 81,0220 | 1,90% | 79,5140 | 81,8850 | 79,5140 | 2.653 | ,00 |
| 21/11/2006 | 79,5140 | 0,54% | 79,0840 | 79,9450 | 78,6520 | 2.004 | ,00 |
| 20/11/2006 | 79,0840 | -2,39% | 81,0220 | 81,0220 | 78,0060 | 5.464 | ,00 |
| 17/11/2006 | 81,0220 | -0,79% | 81,6700 | 81,6700 | 80,3770 | 2.840 | ,00 |
| 16/11/2006 | 81,6700 | -1,30% | 82,7470 | 82,7470 | 81,2390 | 2.364 | ,00 |
| 15/11/2006 | 82,7470 | 0,52% | 82,3150 | 84,4710 | 82,3150 | 1.744 | ,00 |
| 14/11/2006 | 82,3150 | -0,52% | 84,4710 | 84,4710 | 82,1000 | 1.153 | ,00 |
| 13/11/2006 | 82,7470 | -1,29% | 82,9630 | 84,0400 | 82,7470 | 3.618 | ,00 |
| 10/11/2006 | 83,8250 | 0,00% | 83,1780 | 84,6860 | 82,9630 | 2.220 | ,00 |
| 09/11/2006 | 83,8250 | 0,78% | 82,1000 | 84,9010 | 82,1000 | 2.782 | ,00 |
| 08/11/2006 | 83,1780 | -0,51% | 83,6080 | 84,0400 | 82,9630 | 1.240 | ,00 |
| 07/11/2006 | 83,6080 | -1,02% | 84,6860 | 84,6860 | 82,7470 | 3.950 | ,00 |
| 06/11/2006 | 84,4710 | 0,77% | 84,4710 | 85,3330 | 84,0400 | 5.507 | ,00 |
| 03/11/2006 | 83,8250 | 2,37% | 82,1000 | 83,8250 | 81,8850 | 3.546 | ,00 |
| 02/11/2006 | 81,8850 | -1,04% | 81,8850 | 83,1780 | 81,6700 | 2.033 | ,00 |
| 01/11/2006 | 82,7470 | -1,29% | 83,8250 | 84,4710 | 82,3150 | 3.503 | ,00 |
| 31/10/2006 | 83,8250 | 3,46% | 84,4710 | 84,4710 | 82,1000 | 3.489 | ,00 |
| 30/10/2006 | 81,0220 | 0,80% | 79,9450 | 81,2390 | 79,9450 | 2.926 | ,00 |
| 27/10/2006 | 80,3770 | -1,84% | 81,6700 | 82,1000 | 80,3770 | 3.676 | ,00 |
| 26/10/2006 | 81,8850 | -0,52% | 82,3150 | 83,1780 | 81,6700 | 1.744 | ,00 |
| 25/10/2006 | 82,3150 | 0,26% | 82,1000 | 83,6080 | 81,6700 | 2.681 | ,00 |
| 24/10/2006 | 82,1000 | -2,81% | 84,0400 | 84,0400 | 81,8850 | 4.555 | ,00 |
| 23/10/2006 | 84,4710 | 0,77% | 83,8250 | 85,3330 | 83,6080 | 6.761 | ,00 |
| 20/10/2006 | 83,8250 | -1,27% | 85,3330 | 86,4110 | 83,1780 | 10.754 | ,00 |
| 19/10/2006 | 84,9010 | 2,07% | 83,1780 | 85,5480 | 81,8850 | 9.789 | ,00 |
| 18/10/2006 | 83,1780 | 5,75% | 80,3770 | 84,4710 | 79,5140 | 9.947 | ,00 |
| 17/10/2006 | 78,6520 | 3,11% | 76,4980 | 81,0220 | 76,4980 | 6.055 | ,00 |
| 16/10/2006 | 76,2830 | 2,02% | 75,6360 | 76,7130 | 75,2050 | 2.119 | ,00 |
| 13/10/2006 | 74,7730 | -1,14% | 76,2830 | 76,7130 | 74,1280 | 2.811 | ,00 |
| 12/10/2006 | 75,6360 | 0,86% | 74,1280 | 75,8510 | 74,1280 | 2.638 | ,00 |
| 11/10/2006 | 74,9890 | 0,29% | 74,1280 | 74,9890 | 73,9130 | 1.716 | ,00 |
| 10/10/2006 | 74,7730 | 2,06% | 74,1280 | 75,2050 | 74,1280 | 1.355 | ,00 |
| 09/10/2006 | 73,2650 | -2,02% | 74,7730 | 74,7730 | 72,6200 | 2.105 | ,00 |
| 06/10/2006 | 74,7730 | -0,57% | 75,6360 | 75,8510 | 73,9130 | 3.950 | ,00 |
| 05/10/2006 | 75,2050 | 0,29% | 74,9890 | 76,2830 | 74,1280 | 3.892 | ,00 |
| 04/10/2006 | 74,9890 | 0,29% | 74,7730 | 75,6360 | 74,1280 | 2.350 | ,00 |
| 03/10/2006 | 74,7730 | 0,00% | 74,3430 | 74,9890 | 74,1280 | 1.197 | ,00 |
| 02/10/2006 | 74,7730 | -2,25% | 76,2830 | 76,4980 | 73,4810 | 2.379 | ,00 |
| 29/9/2006 | 76,4980 | -0,84% | 77,1440 | 77,5760 | 75,8510 | 1.197 | ,00 |
| 28/9/2006 | 77,1440 | 0,00% | 77,1440 | 78,4370 | 75,6360 | 1.932 | ,00 |
| 27/9/2006 | 77,1440 | 4,98% | 75,6360 | 77,1440 | 75,2050 | 4.887 | ,00 |
| 26/9/2006 | 73,4810 | -2,01% | 74,9890 | 75,6360 | 73,4810 | 1.211 | ,00 |
| 25/9/2006 | 74,9890 | -0,86% | 75,6360 | 76,4980 | 74,1280 | 966 | ,00 |
| 22/9/2006 | 75,6360 | 0,00% | 75,6360 | 76,4980 | 73,4810 | 1.139 | ,00 |
| 21/9/2006 | 75,6360 | 2,03% | 74,3430 | 76,2830 | 73,9130 | 1.297 | ,00 |
| 20/9/2006 | 74,1280 | 1,18% | 72,1880 | 74,7730 | 72,1880 | 2.494 | ,00 |
| 19/9/2006 | 73,2650 | -0,88% | 73,0500 | 73,4810 | 72,6200 | 865 | ,00 |
| 18/9/2006 | 73,9130 | 0,59% | 73,2650 | 75,2050 | 73,2650 | 1.370 | ,00 |
| 15/9/2006 | 73,4810 | -0,58% | 74,1280 | 74,1280 | 73,0500 | 519 | ,00 |
| 14/9/2006 | 73,9130 | 0,00% | 73,9130 | 74,3430 | 73,0500 | 1.269 | ,00 |
| 13/9/2006 | 73,9130 | -0,29% | 74,1280 | 76,2830 | 73,9130 | 1.413 | ,00 |
| 12/9/2006 | 74,1280 | -0,29% | 73,9130 | 74,9890 | 73,4810 | 721 | ,00 |
| 11/9/2006 | 74,3430 | -1,71% | 74,3430 | 75,2050 | 74,3430 | 548 | ,00 |
| 08/9/2006 | 75,6360 | 2,03% | 74,3430 | 75,8510 | 74,1280 | 1.398 | ,00 |
| 07/9/2006 | 74,1280 | -1,15% | 74,9890 | 74,9890 | 73,2650 | 1.398 | ,00 |
| 06/9/2006 | 74,9890 | -3,33% | 77,1440 | 77,5760 | 74,7730 | 2.191 | ,00 |
| 05/9/2006 | 77,5760 | 0,56% | 76,7130 | 78,0060 | 76,7130 | 1.456 | ,00 |
| 04/9/2006 | 77,1440 | 0,84% | 74,9890 | 77,5760 | 74,9890 | 1.845 | ,00 |
| 01/9/2006 | 76,4980 | 2,01% | 76,2830 | 76,4980 | 74,3430 | 807 | ,00 |
| 31/8/2006 | 74,9890 | 0,29% | 73,4810 | 75,8510 | 73,4810 | 1.139 | ,00 |
| 30/8/2006 | 74,7730 | -1,14% | 75,6360 | 76,4980 | 74,1280 | 1.283 | ,00 |
| 29/8/2006 | 75,6360 | 0,57% | 74,9890 | 77,5760 | 74,9890 | 1.759 | ,00 |
| 28/8/2006 | 75,2050 | -1,69% | 76,4980 | 76,4980 | 73,9130 | 2.105 | ,00 |
| 25/8/2006 | 76,4980 | -1,39% | 77,5760 | 78,4370 | 76,4980 | 1.543 | ,00 |
| 24/8/2006 | 77,5760 | -2,17% | 78,6520 | 79,0840 | 77,1440 | 2.494 | ,00 |
| 23/8/2006 | 79,2990 | -1,87% | 81,2390 | 81,8850 | 79,0840 | 2.263 | ,00 |
| 22/8/2006 | 80,8070 | 1,08% | 80,8070 | 82,3150 | 80,8070 | 5.291 | ,00 |
| 21/8/2006 | 79,9450 | 4,21% | 76,7130 | 81,8850 | 75,8510 | 4.945 | ,00 |
| 18/8/2006 | 76,7130 | 0,00% | 76,2830 | 77,5760 | 75,8510 | 1.211 | ,00 |
| 17/8/2006 | 76,7130 | -1,66% | 78,4370 | 79,5140 | 76,7130 | 2.941 | ,00 |
| 16/8/2006 | 78,0060 | 1,12% | 77,5760 | 81,0220 | 77,5760 | 4.599 | ,00 |
| 14/8/2006 | 77,1440 | 2,87% | 75,8510 | 78,0060 | 75,8510 | 2.148 | ,00 |
| 11/8/2006 | 74,9890 | 1,46% | 74,9890 | 76,2830 | 74,7730 | 2.768 | ,00 |
| 10/8/2006 | 73,9130 | 3,63% | 70,6800 | 75,8510 | 70,6800 | 4.584 | ,00 |
| 09/8/2006 | 71,3270 | 0,92% | 70,6800 | 71,3270 | 69,8170 | 447 | ,00 |
| 08/8/2006 | 70,6800 | -1,20% | 71,5420 | 72,6200 | 70,4640 | 1.744 | ,00 |
| 07/8/2006 | 71,5420 | 0,61% | 71,5420 | 72,1880 | 70,4640 | 1.600 | ,00 |
| 04/8/2006 | 71,1100 | 0,92% | 71,3270 | 71,3270 | 69,8170 | 2.350 | ,00 |
| 03/8/2006 | 70,4640 | 0,00% | 71,1100 | 71,5420 | 69,8170 | 2.422 | ,00 |
| 02/8/2006 | 70,4640 | 2,19% | 69,6020 | 70,6800 | 69,6020 | 706 | ,00 |
| 01/8/2006 | 68,9560 | -1,23% | 69,8170 | 71,1100 | 68,9560 | 2.162 | ,00 |
| 31/7/2006 | 69,8170 | 1,25% | 68,9560 | 70,6800 | 68,9560 | 1.038 | ,00 |
| 28/7/2006 | 68,9560 | -2,14% | 70,4640 | 70,4640 | 68,9560 | 980 | ,00 |
| 27/7/2006 | 70,4640 | 2,51% | 68,7400 | 71,1100 | 68,7400 | 1.081 | ,00 |
| 26/7/2006 | 68,7400 | 0,00% | 70,4640 | 70,4640 | 68,3090 | 389 | ,00 |
| 25/7/2006 | 68,7400 | 1,92% | 67,4470 | 69,8170 | 67,4470 | 692 | ,00 |
| 24/7/2006 | 67,4470 | 0,00% | 67,4470 | 68,3090 | 67,0160 | 1.081 | ,00 |
| 21/7/2006 | 67,4470 | -2,80% | 68,3090 | 69,3870 | 67,4470 | 966 | ,00 |
| 20/7/2006 | 69,3870 | 2,88% | 68,7400 | 70,2490 | 68,7400 | 1.341 | ,00 |
| 19/7/2006 | 67,4470 | 0,64% | 67,0160 | 68,3090 | 67,0160 | 807 | ,00 |
| 18/7/2006 | 67,0160 | 2,30% | 65,0760 | 67,4470 | 64,4310 | 1.932 | ,00 |
| 17/7/2006 | 65,5080 | -5,00% | 67,0160 | 68,3090 | 65,5080 | 1.946 | ,00 |
| 14/7/2006 | 68,9560 | 0,31% | 68,3090 | 71,3270 | 66,1540 | 1.384 | ,00 |
| 13/7/2006 | 68,7400 | -4,78% | 72,1880 | 72,1880 | 68,3090 | 2.696 | ,00 |
| 12/7/2006 | 72,1880 | 2,13% | 72,4030 | 73,0500 | 71,9730 | 995 | ,00 |
| 11/7/2006 | 70,6800 | 0,31% | 70,4640 | 72,1880 | 70,4640 | 1.009 | ,00 |
| 10/7/2006 | 70,4640 | 0,31% | 68,7400 | 72,1880 | 68,7400 | 836 | ,00 |
| 07/7/2006 | 70,2490 | 0,00% | 69,3870 | 72,6200 | 69,3870 | 1.413 | ,00 |
| 06/7/2006 | 70,2490 | 0,00% | 70,6800 | 72,4030 | 69,8170 | 980 | ,00 |
| 05/7/2006 | 70,2490 | -1,81% | 71,5420 | 71,5420 | 70,2490 | 995 | ,00 |
| 04/7/2006 | 71,5420 | -1,19% | 71,3270 | 73,9130 | 71,3270 | 1.788 | ,00 |
| 03/7/2006 | 72,4030 | -1,18% | 73,2650 | 74,9890 | 72,4030 | 1.932 | ,00 |
| 30/6/2006 | 73,2650 | 4,29% | 72,1880 | 75,6360 | 70,2490 | 6.992 | ,00 |
| 29/6/2006 | 70,2490 | 2,20% | 69,8170 | 70,6800 | 69,6020 | 980 | ,00 |
| 28/6/2006 | 68,7400 | -1,54% | 68,3090 | 69,6020 | 68,3090 | 1.802 | ,00 |
| 27/6/2006 | 69,8170 | 0,62% | 71,3270 | 71,3270 | 69,8170 | 2.609 | ,00 |
| 26/6/2006 | 69,3870 | -0,62% | 69,8170 | 72,6200 | 69,3870 | 2.134 | ,00 |
| 23/6/2006 | 69,8170 | -1,22% | 69,6020 | 72,4030 | 69,6020 | 1.153 | ,00 |
| 22/6/2006 | 70,6800 | -0,91% | 71,3270 | 73,4810 | 70,6800 | 2.105 | ,00 |
| 21/6/2006 | 71,3270 | -1,49% | 73,4810 | 73,4810 | 71,1100 | 1.557 | ,00 |
| 20/6/2006 | 72,4030 | 0,00% | 72,4030 | 72,4030 | 69,8170 | 1.889 | ,00 |
| 19/6/2006 | 72,4030 | 5,99% | 68,3090 | 72,6200 | 68,3090 | 2.148 | ,00 |
| 16/6/2006 | 68,3090 | 2,59% | 68,3090 | 71,9730 | 67,0160 | 6.141 | ,00 |
| 15/6/2006 | 66,5860 | 6,55% | 65,2930 | 67,0160 | 63,7830 | 3.229 | ,00 |
| 14/6/2006 | 62,4900 | 2,84% | 61,8450 | 63,5680 | 60,7670 | 3.417 | ,00 |
| 13/6/2006 | 60,7670 | -5,69% | 63,5680 | 63,5680 | 60,1200 | 4.310 | ,00 |
| 09/6/2006 | 64,4310 | 4,54% | 62,7070 | 64,6460 | 62,4900 | 3.172 | ,00 |
| 08/6/2006 | 61,6300 | -4,03% | 61,4140 | 63,7830 | 60,9830 | 3.431 | ,00 |
| 07/6/2006 | 64,2150 | -1,32% | 62,7070 | 65,5080 | 62,4900 | 6.069 | ,00 |
| 06/6/2006 | 65,0760 | -6,50% | 69,6020 | 69,6020 | 64,6460 | 6.891 | ,00 |
| 05/6/2006 | 69,6020 | -3,29% | 71,3270 | 71,3270 | 68,3090 | 3.546 | ,00 |
| 02/6/2006 | 71,9730 | 0,60% | 74,1280 | 74,1280 | 71,9730 | 1.600 | ,00 |
| 01/6/2006 | 71,5420 | -2,06% | 73,0500 | 77,1440 | 71,5420 | 2.653 | ,00 |
| 31/5/2006 | 73,0500 | -1,74% | 74,3430 | 76,2830 | 72,4030 | 2.753 | ,00 |
| 30/5/2006 | 74,3430 | -4,17% | 77,5760 | 77,5760 | 74,3430 | 2.177 | ,00 |
| 29/5/2006 | 77,5760 | 3,15% | 76,7130 | 78,4370 | 76,2830 | 3.244 | ,00 |
| 26/5/2006 | 75,2050 | 4,49% | 71,9730 | 75,6360 | 71,9730 | 2.970 | ,00 |
| 25/5/2006 | 71,9730 | 3,09% | 70,6800 | 73,0500 | 69,8170 | 3.864 | ,00 |
| 24/5/2006 | 69,8170 | -8,48% | 78,0060 | 78,0060 | 69,8170 | 7.064 | ,00 |
| 23/5/2006 | 76,2830 | 3,81% | 73,4810 | 77,1440 | 67,4470 | 6.862 | ,00 |
| 22/5/2006 | 73,4810 | -10,03% | 81,2390 | 81,2390 | 73,4810 | 4.743 | ,00 |
| 19/5/2006 | 81,6700 | -0,52% | 82,7470 | 84,4710 | 80,8070 | 3.229 | ,00 |
| 18/5/2006 | 82,1000 | -3,79% | 81,2390 | 84,0400 | 80,1620 | 4.916 | ,00 |
| 17/5/2006 | 85,3330 | -3,18% | 88,3490 | 89,6420 | 84,6860 | 2.753 | ,00 |
| 16/5/2006 | 88,1340 | 2,51% | 85,5480 | 88,1340 | 85,3330 | 3.561 | ,00 |
| 15/5/2006 | 85,9790 | -3,16% | 86,8410 | 88,3490 | 85,9790 | 4.152 | ,00 |
| 12/5/2006 | 88,7810 | 0,00% | 88,7810 | 88,7810 | 86,8410 | 2.638 | ,00 |
| 11/5/2006 | 88,7810 | -0,96% | 90,0740 | 90,0740 | 88,1340 | 3.287 | ,00 |
| 10/5/2006 | 89,6420 | -0,95% | 89,8570 | 91,7970 | 88,7810 | 3.618 | ,00 |
| 09/5/2006 | 90,5040 | 0,00% | 87,7030 | 91,5820 | 87,7030 | 10.235 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0600 | 10,42 % | 0,1000 | 1.544 |
| ΜΑΘΙΟ | 1,0200 | 9,68 % | 0,0900 | 6.916 |
| ΠΡΔ | 0,5700 | 5,56 % | 0,0300 | 2.650 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΕΛΧΑ | 2,8650 | 3,43 % | 0,0950 | 148.850 |
| ΒΙΟ | 7,1500 | 2,73 % | 0,1900 | 379.360 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΦΟΥΝΤΛ | 0,8780 | 2,09 % | 0,0180 | 9.500 |
| ΠΛΑΘ | 4,0350 | 1,89 % | 0,0750 | 29.271 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3840 | 0,12 % | 0,0040 | 7.319.236 |
| ΕΥΡΩΒ | 3,2390 | 0,62 % | 0,0200 | 6.941.809 |
| ΕΤΕ | 11,8750 | -0,63 % | -0,0750 | 5.545.607 |
| ΠΕΙΡ | 6,8720 | 0,12 % | 0,0080 | 5.427.043 |
| MTLN | 51,7500 | 1,17 % | 0,6000 | 4.387.791 |
| BOCHGR | 7,5600 | 0,80 % | 0,0600 | 3.309.651 |
| ΟΠΑΠ | 20,0200 | 1,11 % | 0,2200 | 2.909.587 |
| ΒΙΟ | 7,1500 | 2,73 % | 0,1900 | 2.689.155 |
| CENER | 11,9600 | 1,53 % | 0,1800 | 2.670.193 |
| OPTIMA | 8,3400 | -1,30 % | -0,1100 | 2.264.138 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3840 | 0,12 % | 2.160.465 | 7,32εκ. |
| ΕΥΡΩΒ | 3,2390 | 0,62 % | 2.139.930 | 6,94εκ. |
| ΠΕΙΡ | 6,8720 | 0,12 % | 788.947 | 5,43εκ. |
| ΕΤΕ | 11,8750 | -0,63 % | 465.206 | 5,55εκ. |
| BOCHGR | 7,5600 | 0,80 % | 440.255 | 3,31εκ. |
| ΒΙΟ | 7,1500 | 2,73 % | 379.360 | 2,69εκ. |
| ΛΑΒΙ | 0,8400 | -4,55 % | 361.046 | 304,7χιλ. |
| OPTIMA | 8,3400 | -1,30 % | 269.877 | 2,26εκ. |
| CENER | 11,9600 | 1,53 % | 223.995 | 2,67εκ. |
| CREDIA | 1,5360 | -0,26 % | 210.069 | 322,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,3020 | -0,61 % | 36.682 | 0,24 % |
| ΛΑΒΙ | 0,8400 | -4,55 % | 361.046 | 0,21 % |
| ΕΚΤΕΡ | 2,2650 | 0,67 % | 51.628 | 0,19 % |
| ΛΕΒΚ | 0,3400 | 0,00 % | 15.100 | 0,18 % |
| ΚΥΡΙΟ | 2,2000 | 0,46 % | 11.874 | 0,16 % |
| ΒΙΟ | 7,1500 | 2,73 % | 379.360 | 0,15 % |
| OPTIMA | 8,3400 | -1,30 % | 269.877 | 0,12 % |
| ΚΤΗΛΑ | 2,1800 | 0,00 % | 19.543 | 0,11 % |
| ΛΑΜΔΑ | 7,3800 | 1,10 % | 190.727 | 0,11 % |
| CENER | 11,9600 | 1,53 % | 223.995 | 0,11 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0600 | 10,42 % | 1.544 | 14,58 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,73 % |
| ΜΑΘΙΟ | 1,0200 | 9,68 % | 6.916 | 8,60 % |
| ΔΑΙΟΣ | 7,2000 | -5,26 % | 740 | 7,89 % |
| ΛΑΝΑΚ | 1,4800 | -8,07 % | 691 | 6,83 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,67 % |
| ΚΕΚΡ | 2,1000 | 0,48 % | 6.331 | 6,22 % |
| ΚΟΡΔΕ | 0,4730 | 0,85 % | 19.705 | 6,18 % |
| ΛΑΒΙ | 0,8400 | -4,55 % | 361.046 | 5,68 % |
| ΠΛΑΚΡ | 15,3000 | -3,77 % | 98 | 5,66 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|