| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
8,4500 €
0,0000 (0,00%)
- Άνοιγμα 8,4500
- Υψηλό 8,4500
- Χαμηλό 8,4500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/9/2008 | 17,5400 | 5,54% | 17,5400 | 17,5400 | 17,5400 | 1 | ,00 |
| 19/9/2008 | 16,6200 | 1,40% | 14,7500 | 17,1900 | 14,7500 | 139 | ,00 |
| 18/9/2008 | 16,3900 | -0,43% | 16,4600 | 16,4600 | 14,8500 | 74 | ,00 |
| 17/9/2008 | 16,4600 | -9,21% | 16,4600 | 16,4600 | 16,4600 | 18 | ,00 |
| 16/9/2008 | 18,1300 | -1,89% | 16,6300 | 18,5500 | 16,6300 | 278 | ,00 |
| 15/9/2008 | 18,4800 | 1,04% | 17,5600 | 20,1200 | 17,5600 | 53 | ,00 |
| 12/9/2008 | 18,2900 | 0,00% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 11/9/2008 | 18,2900 | 7,84% | 18,2900 | 18,2900 | 18,2900 | 1 | ,00 |
| 10/9/2008 | 16,9600 | -9,93% | 16,9600 | 16,9600 | 16,9600 | 5 | ,00 |
| 09/9/2008 | 18,8300 | -1,00% | 17,1200 | 18,9900 | 17,1200 | 74 | ,00 |
| 08/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 05/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 04/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 03/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 02/9/2008 | 19,0200 | 0,00% | 19,0200 | 19,0200 | 19,0200 | ,00 | |
| 01/9/2008 | 19,0200 | 8,31% | 19,0200 | 19,0200 | 19,0200 | 1 | ,00 |
| 29/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | ,00 | |
| 28/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | ,00 | |
| 27/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | ,00 | |
| 26/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 70 | ,00 |
| 25/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | ,00 | |
| 22/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 21/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 20/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 19/8/2008 | 17,5600 | 0,00% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 18/8/2008 | 17,5600 | 9,54% | 17,5600 | 17,5600 | 17,5600 | 1 | ,00 |
| 14/8/2008 | 16,0300 | -0,37% | 16,0900 | 17,5600 | 14,4800 | 617 | ,00 |
| 13/8/2008 | 16,0900 | 0,00% | 16,0900 | 16,0900 | 16,0900 | 3 | ,00 |
| 12/8/2008 | 16,0900 | 5,79% | 16,0900 | 16,0900 | 16,0900 | 1 | ,00 |
| 11/8/2008 | 15,2100 | 9,90% | 15,2100 | 15,2100 | 15,2100 | 70 | ,00 |
| 08/8/2008 | 13,8400 | 10,02% | 13,8400 | 13,8400 | 13,8200 | 329 | ,00 |
| 07/8/2008 | 12,5800 | 9,39% | 12,5800 | 12,5800 | 12,5800 | 1 | ,00 |
| 06/8/2008 | 11,5000 | 2,13% | 11,4100 | 11,8400 | 11,4100 | 171 | ,00 |
| 05/8/2008 | 11,2600 | -0,18% | 11,2600 | 11,2600 | 11,2600 | 205 | ,00 |
| 04/8/2008 | 11,2800 | 2,36% | 11,2400 | 11,3100 | 11,2400 | 205 | ,00 |
| 01/8/2008 | 11,0200 | 1,75% | 10,9700 | 11,0500 | 10,9700 | 273 | ,00 |
| 31/7/2008 | 10,8300 | 2,56% | 10,7500 | 10,9700 | 10,7500 | 451 | ,00 |
| 30/7/2008 | 10,5600 | -0,56% | 10,7100 | 10,7100 | 10,2400 | 424 | ,00 |
| 29/7/2008 | 10,6200 | 1,63% | 10,3900 | 10,6800 | 10,3900 | 376 | ,00 |
| 28/7/2008 | 10,4500 | -2,70% | 10,4500 | 10,4500 | 10,4500 | 7 | ,00 |
| 25/7/2008 | 10,7400 | -1,47% | 10,7400 | 10,7400 | 10,7400 | 273 | ,00 |
| 24/7/2008 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 23/7/2008 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 22/7/2008 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 21/7/2008 | 10,9000 | 4,51% | 10,9000 | 10,9000 | 10,9000 | 72 | ,00 |
| 18/7/2008 | 10,4300 | 0,00% | 10,4300 | 10,4300 | 10,4300 | 273 | ,00 |
| 17/7/2008 | 10,4300 | 0,00% | 10,4300 | 10,4300 | 10,4300 | ,00 | |
| 16/7/2008 | 10,4300 | 5,57% | 10,2400 | 10,6100 | 10,2400 | 410 | ,00 |
| 15/7/2008 | 9,8800 | -9,69% | 9,8800 | 9,8800 | 9,8800 | 55 | ,00 |
| 14/7/2008 | 10,9400 | 0,00% | 10,9400 | 10,9400 | 10,9400 | ,00 | |
| 11/7/2008 | 10,9400 | 0,00% | 10,9400 | 10,9400 | 10,9400 | ,00 | |
| 10/7/2008 | 10,9400 | 0,00% | 10,9400 | 10,9400 | 10,9400 | ,00 | |
| 09/7/2008 | 10,9400 | 0,00% | 10,9400 | 10,9400 | 10,9400 | ,00 | |
| 08/7/2008 | 10,9400 | -0,27% | 10,9400 | 10,9400 | 10,9400 | 1.094 | ,00 |
| 07/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 04/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 03/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 02/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 01/7/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 30/6/2008 | 10,9700 | -3,09% | 10,9700 | 10,9700 | 10,9700 | 68 | ,00 |
| 27/6/2008 | 11,3200 | 8,22% | 11,3200 | 11,3200 | 11,3200 | 278 | ,00 |
| 26/6/2008 | 10,4600 | -7,10% | 10,1400 | 11,1200 | 10,1400 | 82 | ,00 |
| 25/6/2008 | 11,2600 | 0,00% | 11,2600 | 11,2600 | 11,2600 | ,00 | |
| 24/6/2008 | 11,2600 | 0,00% | 11,2600 | 11,2600 | 11,2600 | 424 | ,00 |
| 23/6/2008 | 11,2600 | -8,90% | 11,2600 | 11,2600 | 11,2600 | 68 | ,00 |
| 20/6/2008 | 12,3600 | 0,00% | 12,3600 | 12,3600 | 12,3600 | ,00 | |
| 19/6/2008 | 12,3600 | 8,42% | 12,3600 | 12,3600 | 12,3600 | 3 | ,00 |
| 18/6/2008 | 11,4000 | -5,39% | 12,7000 | 12,7000 | 10,8600 | 191 | ,00 |
| 17/6/2008 | 12,0500 | 1,43% | 10,7700 | 12,2200 | 10,7700 | 27 | ,00 |
| 13/6/2008 | 11,8800 | -0,08% | 12,7900 | 12,8000 | 10,7200 | 273 | ,00 |
| 12/6/2008 | 11,8900 | 7,50% | 10,0700 | 12,0700 | 10,0700 | 75.205 | ,00 |
| 11/6/2008 | 11,0600 | -2,81% | 10,2700 | 12,1000 | 10,2700 | 694 | ,00 |
| 10/6/2008 | 11,3800 | -9,97% | 11,3800 | 11,3800 | 11,3800 | 7 | ,00 |
| 09/6/2008 | 12,6400 | 4,12% | 12,6400 | 12,6400 | 12,6400 | 14 | ,00 |
| 06/6/2008 | 12,1400 | -5,16% | 12,8200 | 14,0600 | 11,5300 | 473 | ,00 |
| 05/6/2008 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | ,00 | |
| 04/6/2008 | 12,8000 | -9,60% | 12,8000 | 12,8000 | 12,7900 | 170 | ,00 |
| 03/6/2008 | 14,1600 | 0,00% | 14,1600 | 14,1600 | 14,1600 | 205 | ,00 |
| 02/6/2008 | 14,1600 | 0,00% | 14,1600 | 14,1600 | 14,1600 | ,00 | |
| 30/5/2008 | 14,1600 | 0,00% | 14,1600 | 14,1600 | 14,1600 | ,00 | |
| 29/5/2008 | 14,1600 | 8,76% | 13,8800 | 14,2200 | 13,8800 | 7 | ,00 |
| 28/5/2008 | 13,0200 | 0,70% | 13,8700 | 13,8700 | 12,9300 | 2.666 | ,00 |
| 27/5/2008 | 12,9300 | 0,00% | 12,9300 | 12,9300 | 12,9300 | ,00 | |
| 26/5/2008 | 12,9300 | -0,39% | 11,7000 | 13,7500 | 11,7000 | 68 | ,00 |
| 23/5/2008 | 12,9800 | -10,85% | 13,1100 | 13,7500 | 11,7000 | 327 | ,00 |
| 22/5/2008 | 14,5600 | 0,00% | 14,5600 | 14,5600 | 14,5600 | 27 | ,00 |
| 21/5/2008 | 14,5600 | 5,89% | 14,5600 | 14,5600 | 14,5600 | 27 | ,00 |
| 20/5/2008 | 13,7500 | 0,00% | 13,7500 | 13,7500 | 13,7500 | ,00 | |
| 19/5/2008 | 13,7500 | 5,44% | 13,0400 | 13,8800 | 13,0400 | 41 | ,00 |
| 16/5/2008 | 13,0400 | 0,00% | 13,0400 | 13,0400 | 13,0400 | ,00 | |
| 15/5/2008 | 13,0400 | 3,90% | 12,5500 | 13,1500 | 12,5500 | 34 | ,00 |
| 14/5/2008 | 12,5500 | -9,91% | 12,5500 | 13,1500 | 12,5400 | 220 | ,00 |
| 13/5/2008 | 13,9300 | 0,00% | 13,9300 | 13,9300 | 13,9300 | ,00 | |
| 12/5/2008 | 13,9300 | 0,00% | 13,9300 | 13,9300 | 13,9300 | ,00 | |
| 09/5/2008 | 13,9300 | 0,00% | 13,9300 | 13,9300 | 13,9300 | ,00 | |
| 08/5/2008 | 13,9300 | 0,00% | 13,9300 | 13,9300 | 13,9300 | ,00 | |
| 07/5/2008 | 13,9300 | 0,43% | 14,6000 | 14,6300 | 13,2400 | 273 | ,00 |
| 06/5/2008 | 13,8700 | 0,00% | 13,8700 | 13,8700 | 13,8700 | ,00 | |
| 05/5/2008 | 13,8700 | 0,00% | 13,8700 | 13,8700 | 13,8700 | ,00 | |
| 02/5/2008 | 13,8700 | 0,00% | 13,8700 | 13,8700 | 13,8700 | ,00 | |
| 30/4/2008 | 13,8700 | 6,20% | 13,8700 | 13,8700 | 13,8700 | 27 | ,00 |
| 29/4/2008 | 13,0600 | -0,38% | 12,4400 | 14,1200 | 12,4400 | 219 | ,00 |
| 24/4/2008 | 13,1100 | -6,29% | 13,9900 | 13,9900 | 12,6000 | 422 | ,00 |
| 23/4/2008 | 13,9900 | -19,97% | 13,9900 | 13,9900 | 13,9900 | 14 | ,00 |
| 22/4/2008 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 21/4/2008 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 18/4/2008 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 17/4/2008 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 16/4/2008 | 17,4800 | 9,94% | 15,7300 | 17,4800 | 15,7300 | 109 | ,00 |
| 15/4/2008 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 14/4/2008 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 11/4/2008 | 15,9000 | -9,97% | 18,2900 | 18,2900 | 15,9000 | 96 | ,00 |
| 10/4/2008 | 17,6600 | 0,00% | 17,6600 | 17,6600 | 17,6600 | ,00 | |
| 09/4/2008 | 17,6600 | -0,06% | 18,2900 | 18,2900 | 17,6600 | 8 | ,00 |
| 08/4/2008 | 17,6700 | 0,00% | 17,6700 | 17,6700 | 17,6700 | ,00 | |
| 07/4/2008 | 17,6700 | 9,89% | 17,6700 | 17,6700 | 17,6700 | 3 | ,00 |
| 04/4/2008 | 16,0800 | -3,02% | 17,2900 | 17,2900 | 14,9200 | 123 | ,00 |
| 03/4/2008 | 16,5800 | -10,04% | 14,7500 | 16,5800 | 14,7500 | 55 | ,00 |
| 02/4/2008 | 18,4300 | 0,00% | 18,4300 | 18,4300 | 18,4300 | ,00 | |
| 01/4/2008 | 18,4300 | 0,00% | 18,4300 | 18,4300 | 18,4300 | ,00 | |
| 31/3/2008 | 18,4300 | 9,77% | 18,4300 | 18,4300 | 18,4300 | 3 | ,00 |
| 28/3/2008 | 16,7900 | 7,28% | 16,7900 | 16,7900 | 16,7900 | 3 | ,00 |
| 27/3/2008 | 15,6500 | -6,96% | 15,1400 | 16,0900 | 15,1400 | 353 | ,00 |
| 26/3/2008 | 16,8200 | -4,05% | 15,7900 | 16,8200 | 15,7900 | 221 | ,00 |
| 20/3/2008 | 17,5300 | 0,00% | 17,5300 | 17,5300 | 17,5300 | 547 | ,00 |
| 19/3/2008 | 17,5300 | 0,11% | 15,9500 | 17,5400 | 15,9500 | 437 | ,00 |
| 18/3/2008 | 17,5100 | 4,29% | 17,5100 | 17,5100 | 17,5100 | 424 | ,00 |
| 17/3/2008 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 14/3/2008 | 16,7900 | -3,89% | 15,7300 | 16,7900 | 15,7300 | 16 | ,00 |
| 13/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 12/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 11/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 07/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 06/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 03/3/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 29/2/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 28/2/2008 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | ,00 | |
| 27/2/2008 | 17,4700 | -3,64% | 16,4400 | 17,4700 | 16,3300 | 383 | ,00 |
| 26/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 25/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 22/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 21/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 20/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 19/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 18/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 15/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 14/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 13/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 12/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 11/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 08/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 07/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 06/2/2008 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | ,00 | |
| 05/2/2008 | 18,1300 | -2,05% | 18,1300 | 18,1300 | 18,1300 | 3 | ,00 |
| 04/2/2008 | 18,5100 | 0,00% | 18,5100 | 18,5100 | 18,5100 | ,00 | |
| 01/2/2008 | 18,5100 | -5,95% | 17,7200 | 19,3100 | 15,7600 | 1.094 | ,00 |
| 31/1/2008 | 19,6800 | 0,00% | 19,6800 | 19,6800 | 19,6800 | ,00 | |
| 30/1/2008 | 19,6800 | 0,00% | 19,6800 | 19,6800 | 19,6800 | ,00 | |
| 29/1/2008 | 19,6800 | -3,62% | 18,4500 | 19,6800 | 18,3900 | 185 | ,00 |
| 28/1/2008 | 20,4200 | -1,50% | 20,4100 | 20,4200 | 20,4100 | 68 | ,00 |
| 25/1/2008 | 20,7300 | 0,00% | 20,7300 | 20,7300 | 20,7300 | ,00 | |
| 24/1/2008 | 20,7300 | -1,99% | 20,7600 | 20,7600 | 19,0500 | 178 | ,00 |
| 23/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 22/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 21/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 18/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 17/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 16/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | 14 | ,00 |
| 15/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 14/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 11/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 10/1/2008 | 21,1500 | 0,00% | 21,1500 | 21,1500 | 21,1500 | ,00 | |
| 09/1/2008 | 21,1500 | 0,05% | 19,7500 | 21,1500 | 19,7500 | 712 | ,00 |
| 08/1/2008 | 21,1400 | -0,33% | 19,0900 | 21,1400 | 19,0900 | 27 | ,00 |
| 07/1/2008 | 21,2100 | 0,00% | 21,2100 | 21,2100 | 21,2000 | 56 | ,00 |
| 04/1/2008 | 21,2100 | -2,71% | 20,8500 | 21,2100 | 20,8500 | 339 | ,00 |
| 03/1/2008 | 21,8000 | 0,00% | 21,8000 | 21,8000 | 21,8000 | 354 | ,00 |
| 02/1/2008 | 21,8000 | -26,85% | 21,8000 | 21,8000 | 21,8000 | ,00 | |
| 31/12/2007 | 29,8000 | -0,33% | 29,9000 | 29,9000 | 26,9600 | 3 | 86,66 |
| 24/12/2007 | 29,9000 | 1,36% | 29,9000 | 29,9000 | 26,5600 | 3 | 86,36 |
| 20/12/2007 | 29,5000 | 344,28% | 26,8200 | 29,5000 | 26,8200 | 13 | 380,82 |
| 18/12/2007 | 6,6400 | -77,70% | 6,6000 | 6,6600 | 6,5600 | 13.580 | ,00 |
| 14/12/2007 | 29,7800 | 335,38% | 28,2800 | 29,7800 | 28,2800 | 175 | 5.040,50 |
| 11/12/2007 | 6,8400 | -75,45% | 7,1000 | 7,1000 | 6,8400 | 10.013 | ,00 |
| 05/12/2007 | 27,8600 | 4,03% | 24,1200 | 27,8600 | 24,1200 | 103 | 2.682,58 |
| 04/12/2007 | 26,7800 | -3,25% | 24,9200 | 26,7800 | 24,9200 | 174 | 4.409,00 |
| 03/12/2007 | 27,6800 | 0,07% | 27,6600 | 27,6800 | 27,6600 | 430 | 11.899,42 |
| 29/11/2007 | 27,6600 | -0,50% | 25,0200 | 27,9800 | 25,0200 | 307 | 8.182,68 |
| 28/11/2007 | 27,8000 | 311,24% | 27,1000 | 27,8000 | 27,0000 | 2.360 | 63.948,00 |
| 27/11/2007 | 6,7600 | -75,86% | 6,8200 | 6,8800 | 6,7200 | 27.063 | ,00 |
| 23/11/2007 | 28,0000 | 1,45% | 24,9000 | 28,0000 | 24,9000 | 2.260 | 56.460,00 |
| 22/11/2007 | 27,6000 | 0,73% | 24,8000 | 28,7200 | 24,8000 | 1.109 | 28.365,20 |
| 21/11/2007 | 27,4000 | 280,56% | 25,1000 | 27,4800 | 25,1000 | 180 | 4.587,00 |
| 20/11/2007 | 7,2000 | -74,18% | 7,2000 | 7,2200 | 7,0200 | 37.232 | ,00 |
| 19/11/2007 | 27,8800 | -0,14% | 27,8800 | 27,8800 | 27,8800 | 200 | 5.576,00 |
| 16/11/2007 | 27,9200 | 0,94% | 27,0000 | 27,9200 | 24,9000 | 256 | 6.819,76 |
| 15/11/2007 | 27,6600 | -1,21% | 25,2200 | 27,9600 | 25,2000 | 556 | 14.264,00 |
| 14/11/2007 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 101 | 2.688,00 |
| 13/11/2007 | 28,0000 | -4,44% | 28,0000 | 28,0000 | 28,0000 | 125 | 3.500,00 |
| 09/11/2007 | 29,3000 | -2,40% | 27,0200 | 29,3000 | 27,0200 | 27 | 750,78 |
| 08/11/2007 | 30,0200 | 4,60% | 25,8400 | 31,4000 | 25,8400 | 589 | 8.208,00 |
| 07/11/2007 | 28,7000 | -1,58% | 26,3400 | 28,9800 | 26,3200 | 86 | 2.384,00 |
| 06/11/2007 | 29,1600 | 0,28% | 29,2000 | 29,2000 | 26,1800 | 383 | 10.909,00 |
| 02/11/2007 | 29,0800 | 0,28% | 26,1000 | 29,0800 | 26,1000 | 15 | 421,00 |
| 26/10/2007 | 29,0000 | 0,00% | 27,4000 | 29,0000 | 27,3800 | 440 | 11.385,00 |
| 25/10/2007 | 29,0000 | 0,00% | 27,0000 | 29,0000 | 27,0000 | 250 | 5.880,00 |
| 24/10/2007 | 29,0000 | -1,49% | 29,0000 | 29,0000 | 29,0000 | 150 | 3.480,00 |
| 23/10/2007 | 29,4400 | 2,08% | 29,4400 | 29,4400 | 29,4400 | 50 | 1.472,20 |
| 19/10/2007 | 28,8400 | -1,90% | 26,5400 | 29,9400 | 26,4800 | 335 | 8.937,90 |
| 15/10/2007 | 29,4000 | -1,87% | 26,9800 | 29,5000 | 26,9800 | 196 | 5.458,00 |
| 12/10/2007 | 29,9600 | -4,77% | 28,3800 | 29,9600 | 28,3600 | 240 | 6.872,64 |
| 11/10/2007 | 31,4600 | -0,13% | 28,3800 | 31,4600 | 28,3600 | 216 | 6.453,30 |
| 09/10/2007 | 31,5000 | -1,13% | 28,7000 | 31,5000 | 28,7000 | 330 | 9.560,10 |
| 05/10/2007 | 31,8600 | 6,27% | 27,1000 | 31,8600 | 27,1000 | 260 | 7.234,80 |
| 04/10/2007 | 29,9800 | 1,97% | 29,9800 | 29,9800 | 29,9800 | 20 | 600,00 |
| 02/10/2007 | 29,4000 | 0,48% | 26,5800 | 29,7000 | 26,3400 | 881 | 21.449,00 |
| 28/9/2007 | 29,2600 | 0,00% | 29,0000 | 29,2600 | 29,0000 | 110 | 3.199,00 |
| 27/9/2007 | 29,2600 | -1,01% | 26,8000 | 29,2600 | 26,8000 | 190 | 2.476,60 |
| 26/9/2007 | 29,5600 | 7,49% | 27,0000 | 29,9800 | 25,6000 | 827 | 22.419,16 |
| 25/9/2007 | 27,5000 | -1,43% | 25,7000 | 27,5000 | 25,7000 | 101 | 1.640,30 |
| 24/9/2007 | 27,9000 | 1,90% | 26,0000 | 27,9000 | 26,0000 | 80 | 1.364,00 |
| 21/9/2007 | 27,3800 | 1,78% | 24,6000 | 27,4000 | 24,6000 | 47 | 1.250,30 |
| 20/9/2007 | 26,9000 | -0,37% | 26,5200 | 26,9000 | 24,3000 | 100 | 2.587,00 |
| 19/9/2007 | 27,0000 | 0,07% | 26,5200 | 27,0000 | 26,3000 | 110 | 2.910,94 |
| 18/9/2007 | 26,9800 | -1,32% | 24,6200 | 28,0000 | 24,6200 | 91 | 2.315,90 |
| 17/9/2007 | 27,3400 | 2,86% | 27,3400 | 27,3400 | 27,3400 | 10 | 273,00 |
| 14/9/2007 | 26,5800 | -1,48% | 24,3000 | 26,5800 | 24,3000 | 68 | 1.777,90 |
| 13/9/2007 | 26,9800 | -1,68% | 26,9800 | 26,9800 | 26,9800 | 1 | 27,00 |
| 12/9/2007 | 27,4400 | -1,93% | 25,3200 | 28,1000 | 25,3000 | 415 | 10.694,00 |
| 11/9/2007 | 27,9800 | -6,42% | 27,0000 | 28,0000 | 26,9400 | 331 | 9.000,00 |
| 10/9/2007 | 29,9000 | -0,66% | 27,1200 | 29,9000 | 27,1200 | 160 | 4.367,20 |
| 06/9/2007 | 30,1000 | 0,33% | 27,0200 | 30,1000 | 27,0000 | 1.603 | 43.810,00 |
| 04/9/2007 | 30,0000 | -9,09% | 36,0000 | 36,0000 | 29,8000 | 133 | 4.005,80 |
| 03/9/2007 | 33,0000 | -2,65% | 31,0000 | 33,0000 | 31,0000 | 10 | 323,00 |
| 31/8/2007 | 33,9000 | 9,64% | 34,0000 | 34,0000 | 28,5000 | 724 | 22.101,00 |
| 30/8/2007 | 30,9200 | 1,11% | 28,0000 | 33,0000 | 27,6000 | 442 | 12.990,00 |
| 29/8/2007 | 30,5800 | 0,00% | 30,5800 | 30,5800 | 30,5800 | 10 | 306,00 |
| 28/8/2007 | 30,5800 | 10,00% | 30,5800 | 30,5800 | 30,5800 | 1 | 31,00 |
| 27/8/2007 | 27,8000 | 2,96% | 27,8000 | 27,8000 | 27,8000 | 19 | 528,00 |
| 23/8/2007 | 27,0000 | -3,57% | 27,0000 | 27,0000 | 27,0000 | 35 | 945,00 |
| 21/8/2007 | 28,0000 | 0,00% | 30,0000 | 30,0000 | 28,0000 | 21 | 590,00 |
| 20/8/2007 | 28,0000 | 0,00% | 25,5000 | 28,0000 | 25,5000 | 100 | 2.615,00 |
| 13/8/2007 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 100 | 2.800,00 |
| 10/8/2007 | 28,0000 | -6,04% | 28,6000 | 28,6000 | 27,4000 | 112 | 3.113,00 |
| 09/8/2007 | 29,8000 | -8,31% | 29,8000 | 29,8000 | 29,8000 | 70 | 2.086,00 |
| 07/8/2007 | 32,5000 | -0,91% | 32,8000 | 32,8000 | 32,5000 | 41 | 1.333,00 |
| 06/8/2007 | 32,8000 | -2,03% | 33,5000 | 33,5000 | 32,8000 | 50 | 1.654,00 |
| 03/8/2007 | 33,4800 | 4,62% | 32,3000 | 34,0000 | 31,0000 | 719 | 23.640,88 |
| 02/8/2007 | 32,0000 | 5,12% | 30,0000 | 33,4800 | 28,5000 | 730 | 22.158,90 |
| 01/8/2007 | 30,4400 | -1,17% | 30,4800 | 30,4800 | 28,1000 | 560 | 16.770,00 |
| 31/7/2007 | 30,8000 | -3,45% | 31,9000 | 31,9000 | 28,9000 | 1.368 | 39.833,16 |
| 30/7/2007 | 31,9000 | 0,00% | 31,9000 | 31,9000 | 31,9000 | 120 | 3.828,10 |
| 27/7/2007 | 31,9000 | 8,21% | 32,4000 | 32,4000 | 31,9000 | 63 | 2.028,80 |
| 26/7/2007 | 29,4800 | 7,28% | 30,2200 | 30,2200 | 27,5000 | 7 | 204,90 |
| 25/7/2007 | 27,4800 | 9,92% | 27,5000 | 27,5000 | 23,2000 | 291 | 700.280,00 |
| 24/7/2007 | 25,0000 | 1,63% | 25,0000 | 25,0000 | 25,0000 | 1 | 25,00 |
| 19/7/2007 | 24,6000 | 3,36% | 23,6400 | 25,0000 | 22,0000 | 680 | 16.265,96 |
| 16/7/2007 | 23,8000 | 0,00% | 22,0000 | 23,8000 | 22,0000 | 75 | 1.693,00 |
| 11/7/2007 | 23,8000 | -2,86% | 23,7800 | 23,8000 | 23,7800 | 106 | 2.521,00 |
| 10/7/2007 | 24,5000 | -1,13% | 23,0000 | 25,0000 | 23,0000 | 180 | 4.365,00 |
| 09/7/2007 | 24,7800 | 0,00% | 22,8000 | 25,6000 | 22,8000 | 115 | 2.887,10 |
| 06/7/2007 | 24,7800 | 3,77% | 21,8200 | 24,8000 | 21,8000 | 850 | 20.197,80 |
| 05/7/2007 | 23,8800 | -0,08% | 21,5200 | 24,1800 | 21,5200 | 35 | 826,60 |
| 04/7/2007 | 23,9000 | -0,42% | 21,6000 | 23,9800 | 21,6000 | 80 | 1.868,80 |
| 03/7/2007 | 24,0000 | -1,88% | 25,2000 | 25,2000 | 22,5200 | 711 | 17.615,50 |
| 02/7/2007 | 24,4600 | -0,97% | 22,2800 | 24,6600 | 22,2400 | 200 | 3.635,00 |
| 29/6/2007 | 24,7000 | -0,80% | 22,4400 | 24,9000 | 22,4200 | 177 | 4.349,40 |
| 28/6/2007 | 24,9000 | -0,40% | 25,0000 | 25,4800 | 22,5000 | 530 | 12.911,70 |
| 27/6/2007 | 25,0000 | -1,34% | 27,3000 | 27,3000 | 22,8200 | 500 | 12.049,00 |
| 26/6/2007 | 25,3400 | 2,26% | 22,9800 | 27,2000 | 19,8400 | 3.208 | 67.731,86 |
| 25/6/2007 | 24,7800 | -7,19% | 24,8000 | 24,8000 | 24,7600 | 790 | 19.582,00 |
| 20/6/2007 | 26,7000 | 7,66% | 26,7000 | 26,7000 | 26,7000 | 50 | 1.335,00 |
| 19/6/2007 | 24,8000 | 7,83% | 23,8000 | 24,8000 | 23,8000 | 27 | 661,20 |
| 18/6/2007 | 23,0000 | 1,32% | 23,0000 | 23,0000 | 23,0000 | 17 | 391,00 |
| 15/6/2007 | 22,7000 | 2,44% | 22,8000 | 22,8000 | 22,7000 | 140 | 3.188,80 |
| 14/6/2007 | 22,1600 | 0,00% | 22,9800 | 22,9800 | 21,0000 | 419 | 6.751,00 |
| 13/6/2007 | 22,1600 | 5,52% | 22,1000 | 22,1600 | 22,1000 | 210 | 4.644,00 |
| 12/6/2007 | 21,0000 | 1,94% | 22,4600 | 22,4800 | 18,5400 | 616 | 12.754,04 |
| 11/6/2007 | 20,6000 | 3,10% | 21,9600 | 21,9600 | 18,0000 | 1.418 | 30.004,44 |
| 08/6/2007 | 19,9800 | -1,09% | 20,0000 | 20,4600 | 18,1800 | 1.027 | 13.493,60 |
| 07/6/2007 | 20,2000 | -0,59% | 20,3200 | 20,3200 | 18,4000 | 518 | 9.923,00 |
| 06/6/2007 | 20,3200 | 1,09% | 23,5000 | 23,6000 | 18,1000 | 3.457 | 69.597,62 |
| 05/6/2007 | 20,1000 | 19,64% | 18,3000 | 20,1600 | 18,3000 | 2.729 | 54.623,00 |
| 04/6/2007 | 16,8000 | 20,00% | 15,4000 | 16,8000 | 15,4000 | 1.005 | 16.693,50 |
| 01/6/2007 | 14,0000 | 18,64% | 12,0000 | 14,1600 | 12,0000 | 3.495 | 44.624,90 |
| 31/5/2007 | 11,8000 | 9,46% | 11,3000 | 11,8400 | 10,9000 | 420 | 4.878,30 |
| 30/5/2007 | 10,7800 | 8,89% | 9,9000 | 10,7800 | 9,9000 | 600 | 6.202,00 |
| 29/5/2007 | 9,9000 | 2,27% | 10,0000 | 10,0000 | 9,9000 | 1.738 | 17.332,00 |
| 25/5/2007 | 9,6800 | -1,02% | 9,7000 | 9,7000 | 9,6800 | 130 | 1.259,00 |
| 24/5/2007 | 9,7800 | 0,20% | 9,7800 | 9,7800 | 9,7800 | 50 | 489,00 |
| 23/5/2007 | 9,7600 | 5,40% | 9,5000 | 9,7600 | 9,0200 | 1.050 | 8.877,00 |
| 22/5/2007 | 9,2600 | -2,53% | 9,6000 | 10,0000 | 9,2600 | 638 | 6.315,00 |
| 21/5/2007 | 9,5000 | 1,06% | 9,5000 | 9,5000 | 9,5000 | 6 | 57,00 |
| 18/5/2007 | 9,4000 | 0,43% | 9,5000 | 9,7000 | 9,1000 | 182 | 1.670,00 |
| 17/5/2007 | 9,3600 | -1,27% | 9,3600 | 9,4000 | 9,1000 | 345 | 3.207,00 |
| 16/5/2007 | 9,4800 | 3,04% | 9,3000 | 9,4800 | 9,2000 | 155 | 1.376,40 |
| 15/5/2007 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 75 | 690,00 |
| 14/5/2007 | 9,2000 | -1,92% | 9,2000 | 9,2000 | 9,2000 | 35 | 322,00 |
| 11/5/2007 | 9,3800 | 4,22% | 9,2000 | 9,3800 | 9,2000 | 5 | 47,00 |
| 10/5/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 30 | 270,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|