| 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
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,4000 €
0,0000 (0,00%)
- Άνοιγμα 7,4400
- Υψηλό 7,4600
- Χαμηλό 7,4000
- Όγκος 3.134
- Τζίρος 23.229 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/9/2008 | 7,8800 | 0,77% | 7,8200 | 8,0000 | 7,8200 | 3.653 | ,00 |
| 18/9/2008 | 7,8200 | -0,76% | 7,8400 | 7,8400 | 7,8200 | 2.350 | ,00 |
| 17/9/2008 | 7,8800 | 0,77% | 7,8400 | 8,1000 | 7,8200 | 1.882 | ,00 |
| 16/9/2008 | 7,8200 | -0,26% | 7,8400 | 7,9000 | 7,8200 | 7.062 | ,00 |
| 15/9/2008 | 7,8400 | 0,00% | 7,8400 | 7,9400 | 7,8200 | 9.724 | ,00 |
| 12/9/2008 | 7,8400 | 0,26% | 7,8200 | 7,9400 | 7,8200 | 1.708 | ,00 |
| 11/9/2008 | 7,8200 | -0,26% | 7,8400 | 7,9400 | 7,8200 | 9.318 | ,00 |
| 10/9/2008 | 7,8400 | -0,51% | 7,8400 | 7,8400 | 7,8400 | 400 | ,00 |
| 09/9/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 08/9/2008 | 7,8800 | 0,00% | 7,8400 | 7,8800 | 7,8400 | 260 | ,00 |
| 05/9/2008 | 7,8800 | 0,00% | 7,8400 | 7,8800 | 7,8400 | 2.186 | ,00 |
| 04/9/2008 | 7,8800 | 0,25% | 7,8400 | 7,8800 | 7,8400 | 1.213 | ,00 |
| 03/9/2008 | 7,8600 | 0,26% | 7,8200 | 7,9200 | 7,8200 | 2.740 | ,00 |
| 02/9/2008 | 7,8400 | -2,00% | 7,8400 | 7,8400 | 7,8400 | 455 | ,00 |
| 01/9/2008 | 8,0000 | 2,04% | 7,8400 | 8,0000 | 7,8400 | 350 | ,00 |
| 29/8/2008 | 7,8400 | -2,00% | 7,8400 | 7,8400 | 7,8400 | 600 | ,00 |
| 28/8/2008 | 8,0000 | 2,30% | 7,8400 | 8,0000 | 7,8400 | 104 | ,00 |
| 27/8/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,8200 | 3 | ,00 |
| 26/8/2008 | 7,8200 | -0,26% | 7,8400 | 7,8400 | 7,8200 | 1.330 | ,00 |
| 25/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 501 | ,00 |
| 22/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 4 | ,00 |
| 21/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 20 | ,00 |
| 20/8/2008 | 7,8400 | -0,76% | 7,8400 | 7,8400 | 7,8400 | 150 | ,00 |
| 19/8/2008 | 7,9000 | -1,25% | 7,8400 | 7,9000 | 7,8400 | 2.500 | ,00 |
| 18/8/2008 | 8,0000 | 2,30% | 7,8200 | 8,0000 | 7,8200 | 264 | ,00 |
| 14/8/2008 | 7,8200 | -2,25% | 7,8200 | 7,8200 | 7,8200 | 204 | ,00 |
| 13/8/2008 | 8,0000 | 2,30% | 8,0000 | 8,0000 | 8,0000 | 2 | ,00 |
| 12/8/2008 | 7,8200 | 0,00% | 8,0000 | 8,0000 | 7,8200 | 1.214 | ,00 |
| 11/8/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,8200 | 250 | ,00 |
| 08/8/2008 | 7,8200 | 0,00% | 7,8400 | 8,0000 | 7,8000 | 850 | ,00 |
| 07/8/2008 | 7,8200 | -0,26% | 7,8400 | 7,8400 | 7,8000 | 1.442 | ,00 |
| 06/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,9800 | 7,8400 | 1.658 | ,00 |
| 05/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 40 | ,00 |
| 04/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 40 | ,00 |
| 01/8/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 140 | ,00 |
| 31/7/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 180 | ,00 |
| 30/7/2008 | 7,8400 | 0,26% | 7,8400 | 7,8400 | 7,8400 | 475 | ,00 |
| 29/7/2008 | 7,8200 | -0,76% | 7,8800 | 7,8800 | 7,8200 | 780 | ,00 |
| 28/7/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8600 | 2.060 | ,00 |
| 25/7/2008 | 7,8800 | 0,00% | 7,8800 | 7,9600 | 7,8800 | 2.260 | ,00 |
| 24/7/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | 1.161 | ,00 |
| 23/7/2008 | 7,8800 | -1,25% | 7,8800 | 7,8800 | 7,8800 | 200 | ,00 |
| 22/7/2008 | 7,9800 | 2,31% | 7,8000 | 7,9800 | 7,8000 | 733 | ,00 |
| 21/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 985 | ,00 |
| 18/7/2008 | 7,8000 | -0,51% | 7,8000 | 7,8000 | 7,8000 | 1.230 | ,00 |
| 17/7/2008 | 7,8400 | -0,51% | 7,8000 | 7,8400 | 7,8000 | 1.405 | ,00 |
| 16/7/2008 | 7,8800 | -1,25% | 7,8000 | 7,8800 | 7,8000 | 2.454 | ,00 |
| 15/7/2008 | 7,9800 | 2,31% | 7,8000 | 7,9800 | 7,8000 | 1.722 | ,00 |
| 14/7/2008 | 7,8000 | -0,26% | 7,8000 | 7,8000 | 7,8000 | 308 | ,00 |
| 11/7/2008 | 7,8200 | -1,01% | 7,8000 | 7,9800 | 7,8000 | 682 | ,00 |
| 10/7/2008 | 7,9000 | 0,00% | 7,8000 | 7,9000 | 7,8000 | 5.403 | ,00 |
| 09/7/2008 | 7,9000 | 1,28% | 7,8000 | 7,9000 | 7,8000 | 2.900 | ,00 |
| 08/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 10 | ,00 |
| 07/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,9000 | 7,7800 | 4.147 | ,00 |
| 04/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 2.499 | ,00 |
| 03/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,7600 | 21.392 | ,00 |
| 02/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,7800 | 4.644 | ,00 |
| 01/7/2008 | 7,8000 | 0,00% | 7,8000 | 7,8200 | 7,8000 | 2.597 | ,00 |
| 30/6/2008 | 7,8000 | -0,26% | 7,8000 | 7,8000 | 7,8000 | 1.402 | ,00 |
| 27/6/2008 | 7,8200 | 0,26% | 7,8000 | 7,8200 | 7,7800 | 4.467 | ,00 |
| 26/6/2008 | 7,8000 | -1,27% | 7,8400 | 7,8400 | 7,8000 | 3.840 | ,00 |
| 25/6/2008 | 7,9000 | 1,28% | 7,8000 | 7,9000 | 7,8000 | 3.452 | ,00 |
| 24/6/2008 | 7,8000 | 2,63% | 7,9000 | 7,9000 | 7,8000 | 7.000 | ,00 |
| 23/6/2008 | 7,6000 | -3,06% | 7,8400 | 7,8400 | 7,6000 | 6.108 | ,00 |
| 20/6/2008 | 7,8400 | 0,26% | 7,8400 | 7,8400 | 7,8200 | 1.260 | ,00 |
| 19/6/2008 | 7,8200 | 0,00% | 7,8600 | 7,8600 | 7,8200 | 1.450 | ,00 |
| 18/6/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,7800 | 3.374 | ,00 |
| 17/6/2008 | 7,8200 | 1,56% | 7,7000 | 7,8400 | 7,7000 | 2.290 | ,00 |
| 13/6/2008 | 7,7000 | -2,28% | 7,8000 | 7,8200 | 7,7000 | 4.539 | ,00 |
| 12/6/2008 | 7,8800 | 1,03% | 7,8000 | 7,8800 | 7,8000 | 403 | ,00 |
| 11/6/2008 | 7,8000 | -0,51% | 7,8400 | 7,8400 | 7,8000 | 1.950 | ,00 |
| 10/6/2008 | 7,8400 | 0,26% | 7,8200 | 7,9000 | 7,8000 | 3.373 | ,00 |
| 09/6/2008 | 7,8200 | -0,26% | 7,8200 | 7,8200 | 7,8000 | 1.644 | ,00 |
| 06/6/2008 | 7,8400 | 0,00% | 7,8200 | 7,8400 | 7,8200 | 356 | ,00 |
| 05/6/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 714 | ,00 |
| 04/6/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | ,00 | |
| 03/6/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 656 | ,00 |
| 02/6/2008 | 7,8400 | -0,76% | 7,8400 | 7,8400 | 7,8400 | 330 | ,00 |
| 30/5/2008 | 7,9000 | 1,02% | 7,8800 | 7,9000 | 7,8400 | 810 | ,00 |
| 29/5/2008 | 7,8200 | -1,01% | 7,8400 | 7,8400 | 7,8200 | 110 | ,00 |
| 28/5/2008 | 7,9000 | 1,02% | 7,8200 | 7,9000 | 7,8000 | 1.470 | ,00 |
| 27/5/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,8000 | 2.240 | ,00 |
| 26/5/2008 | 7,8200 | -0,26% | 7,8200 | 7,8200 | 7,8200 | 540 | ,00 |
| 23/5/2008 | 7,8400 | -0,25% | 7,8600 | 7,8600 | 7,8200 | 1.724 | ,00 |
| 22/5/2008 | 7,8600 | -0,51% | 7,8600 | 7,9200 | 7,8600 | 460 | ,00 |
| 21/5/2008 | 7,9000 | 0,77% | 7,8200 | 7,9000 | 7,8200 | 1.565 | ,00 |
| 20/5/2008 | 7,8400 | 0,00% | 7,8600 | 7,8600 | 7,8400 | 2.952 | ,00 |
| 19/5/2008 | 7,8400 | -0,76% | 7,8400 | 7,9200 | 7,8400 | 342 | ,00 |
| 16/5/2008 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 42 | ,00 |
| 15/5/2008 | 7,9000 | 0,77% | 7,8400 | 7,9000 | 7,8400 | 190 | ,00 |
| 14/5/2008 | 7,8400 | -0,76% | 7,9000 | 7,9000 | 7,8400 | 3.037 | ,00 |
| 13/5/2008 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,8600 | 1.378 | ,00 |
| 12/5/2008 | 7,9000 | 0,25% | 7,9200 | 7,9200 | 7,8600 | 2.361 | ,00 |
| 09/5/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8000 | 1.948 | ,00 |
| 08/5/2008 | 7,8800 | -0,51% | 7,8800 | 7,9000 | 7,8800 | 936 | ,00 |
| 07/5/2008 | 7,9200 | 0,00% | 7,8800 | 7,9200 | 7,8600 | 3.127 | ,00 |
| 06/5/2008 | 7,9200 | 0,25% | 7,9000 | 7,9200 | 7,8800 | 2.606 | ,00 |
| 05/5/2008 | 7,9000 | 0,00% | 7,9800 | 7,9800 | 7,8800 | 1.871 | ,00 |
| 02/5/2008 | 7,9000 | 0,51% | 7,8800 | 7,9000 | 7,8600 | 2.239 | ,00 |
| 30/4/2008 | 7,8600 | 0,26% | 7,8400 | 7,8600 | 7,8400 | 1.707 | ,00 |
| 29/4/2008 | 7,8400 | -0,51% | 7,9000 | 7,9000 | 7,8400 | 1.631 | ,00 |
| 24/4/2008 | 7,8800 | 0,00% | 7,7800 | 7,8800 | 7,7800 | 42 | ,00 |
| 23/4/2008 | 7,8800 | 1,55% | 7,7600 | 7,8800 | 7,7600 | 1.333 | ,00 |
| 22/4/2008 | 7,7600 | -1,52% | 7,8000 | 7,8000 | 7,7600 | 976 | ,00 |
| 21/4/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8200 | 2.995 | ,00 |
| 18/4/2008 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 17/4/2008 | 7,8800 | 0,51% | 7,8400 | 7,9000 | 7,8000 | 3.225 | ,00 |
| 16/4/2008 | 7,8400 | 0,26% | 7,8200 | 7,8800 | 7,8000 | 2.425 | ,00 |
| 15/4/2008 | 7,8200 | 0,26% | 7,7600 | 7,8200 | 7,7400 | 1.092 | ,00 |
| 14/4/2008 | 7,8000 | 0,00% | 7,7600 | 7,8000 | 7,7600 | 5.180 | ,00 |
| 11/4/2008 | 7,8000 | -1,27% | 7,8600 | 7,9000 | 7,7600 | 725 | ,00 |
| 10/4/2008 | 7,9000 | -0,25% | 7,7400 | 7,9000 | 7,7400 | 900 | ,00 |
| 09/4/2008 | 7,9200 | 1,54% | 7,8000 | 7,9200 | 7,7600 | 2.808 | ,00 |
| 08/4/2008 | 7,8000 | 0,52% | 7,7600 | 7,8000 | 7,7400 | 1.936 | ,00 |
| 07/4/2008 | 7,7600 | -0,51% | 7,7800 | 7,8000 | 7,7600 | 1.770 | ,00 |
| 04/4/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 10.100 | ,00 |
| 03/4/2008 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,7000 | 3.650 | ,00 |
| 02/4/2008 | 7,8000 | 0,26% | 7,8000 | 7,8000 | 7,7600 | 2.050 | ,00 |
| 01/4/2008 | 7,7800 | 0,78% | 7,7200 | 7,7800 | 7,7000 | 13.158 | ,00 |
| 31/3/2008 | 7,7200 | -0,52% | 7,7200 | 7,7800 | 7,7200 | 772 | ,00 |
| 28/3/2008 | 7,7600 | -2,02% | 7,7600 | 7,8000 | 7,7400 | 2.932 | ,00 |
| 27/3/2008 | 7,9200 | 2,33% | 7,7400 | 7,9400 | 7,7200 | 5.678 | ,00 |
| 26/3/2008 | 7,7400 | 0,26% | 7,7400 | 7,8000 | 7,7400 | 991 | ,00 |
| 20/3/2008 | 7,7200 | 0,26% | 7,7000 | 7,7600 | 7,6400 | 6.407 | ,00 |
| 19/3/2008 | 7,7000 | -0,26% | 7,7200 | 7,8200 | 7,6400 | 2.220 | ,00 |
| 18/3/2008 | 7,7200 | 2,66% | 7,5200 | 7,7400 | 7,4800 | 2.128 | ,00 |
| 17/3/2008 | 7,5200 | -2,34% | 7,7000 | 7,7000 | 7,5200 | 2.220 | ,00 |
| 14/3/2008 | 7,7000 | -0,52% | 7,7400 | 7,7400 | 7,7000 | 449 | ,00 |
| 13/3/2008 | 7,7400 | -0,77% | 7,7800 | 7,7800 | 7,7400 | 928 | ,00 |
| 12/3/2008 | 7,8000 | 0,26% | 7,6400 | 7,8000 | 7,6400 | 2.730 | ,00 |
| 11/3/2008 | 7,7800 | -0,26% | 7,7200 | 7,7800 | 7,6400 | 2.750 | ,00 |
| 07/3/2008 | 7,8000 | -0,76% | 7,7000 | 7,8000 | 7,6800 | 3.214 | ,00 |
| 06/3/2008 | 7,8600 | 2,08% | 7,7000 | 7,8600 | 7,6600 | 3.823 | ,00 |
| 03/3/2008 | 7,7000 | -2,28% | 7,7600 | 7,8000 | 7,7000 | 2.030 | ,00 |
| 29/2/2008 | 7,8800 | 0,00% | 7,8600 | 7,8800 | 7,8000 | 1.567 | ,00 |
| 28/2/2008 | 7,8800 | -0,51% | 7,8600 | 7,8800 | 7,8600 | 376 | ,00 |
| 27/2/2008 | 7,9200 | 0,00% | 7,9000 | 7,9200 | 7,8000 | 1.200 | ,00 |
| 26/2/2008 | 7,9200 | 0,25% | 7,9000 | 7,9400 | 7,8000 | 3.512 | ,00 |
| 25/2/2008 | 7,9000 | -0,25% | 7,9200 | 7,9200 | 7,9000 | 1.417 | ,00 |
| 22/2/2008 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | 583 | ,00 |
| 21/2/2008 | 7,9200 | 0,00% | 7,8200 | 7,9200 | 7,8000 | 2.232 | ,00 |
| 20/2/2008 | 7,9200 | 1,54% | 7,7600 | 7,9200 | 7,7000 | 842 | ,00 |
| 19/2/2008 | 7,8000 | 0,26% | 7,7800 | 7,9200 | 7,7600 | 2.728 | ,00 |
| 18/2/2008 | 7,7800 | -0,26% | 7,8000 | 7,8000 | 7,7800 | 742 | ,00 |
| 15/2/2008 | 7,8000 | -0,51% | 7,8400 | 7,8400 | 7,8000 | 1.201 | ,00 |
| 14/2/2008 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | 1.612 | ,00 |
| 13/2/2008 | 7,8400 | 0,00% | 7,8400 | 7,8600 | 7,6600 | 2.800 | ,00 |
| 12/2/2008 | 7,8400 | 1,55% | 7,8800 | 7,8800 | 7,7600 | 524 | ,00 |
| 11/2/2008 | 7,7200 | -1,53% | 7,6400 | 7,8000 | 7,6400 | 2.942 | ,00 |
| 08/2/2008 | 7,8400 | 2,62% | 7,7000 | 7,9800 | 7,6400 | 2.115 | ,00 |
| 07/2/2008 | 7,6400 | -2,55% | 7,7000 | 7,7800 | 7,4000 | 3.669 | ,00 |
| 06/2/2008 | 7,8400 | -1,26% | 7,8600 | 7,8600 | 7,7800 | 3.678 | ,00 |
| 05/2/2008 | 7,9400 | -0,75% | 7,9600 | 7,9800 | 7,7000 | 671 | ,00 |
| 04/2/2008 | 8,0000 | 6,67% | 7,5000 | 8,0000 | 7,4600 | 313 | ,00 |
| 01/2/2008 | 7,5000 | 1,63% | 7,4000 | 7,5000 | 7,3800 | 911 | ,00 |
| 31/1/2008 | 7,3800 | 0,27% | 7,3000 | 7,3800 | 7,3000 | 1.103 | ,00 |
| 30/1/2008 | 7,3600 | -0,54% | 7,4000 | 7,4000 | 7,3600 | 470 | ,00 |
| 29/1/2008 | 7,4000 | 1,37% | 7,4000 | 7,4000 | 7,3000 | 920 | ,00 |
| 28/1/2008 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 25/1/2008 | 7,3000 | 1,67% | 7,3000 | 7,3000 | 7,1000 | 4.285 | ,00 |
| 24/1/2008 | 7,1800 | 1,99% | 7,2000 | 7,2600 | 7,0400 | 11.858 | ,00 |
| 23/1/2008 | 7,0400 | -1,68% | 7,2400 | 7,2400 | 7,0000 | 5.305 | ,00 |
| 22/1/2008 | 7,1600 | -2,19% | 7,0600 | 7,4800 | 7,0600 | 4.484 | ,00 |
| 21/1/2008 | 7,3200 | -4,69% | 7,6800 | 7,6800 | 7,3000 | 6.899 | ,00 |
| 18/1/2008 | 7,6800 | -0,26% | 7,6600 | 8,0000 | 7,5600 | 2.532 | ,00 |
| 17/1/2008 | 7,7000 | 0,00% | 7,9000 | 7,9000 | 7,6600 | 380 | ,00 |
| 16/1/2008 | 7,7000 | -1,53% | 7,7400 | 7,8000 | 7,6000 | 3.560 | ,00 |
| 15/1/2008 | 7,8200 | 0,51% | 7,8200 | 7,9000 | 7,5800 | 1.594 | ,00 |
| 14/1/2008 | 7,7800 | 0,26% | 7,6400 | 7,8800 | 7,6400 | 1.607 | ,00 |
| 11/1/2008 | 7,7600 | -1,52% | 7,8800 | 8,0000 | 7,7600 | 1.995 | ,00 |
| 10/1/2008 | 7,8800 | 0,00% | 8,0000 | 8,0000 | 7,8600 | 700 | ,00 |
| 09/1/2008 | 7,8800 | 1,03% | 7,8800 | 7,8800 | 7,8800 | 310 | ,00 |
| 08/1/2008 | 7,8000 | 0,00% | 7,6800 | 7,8000 | 7,6800 | 150 | ,00 |
| 07/1/2008 | 7,8000 | -1,76% | 7,9000 | 7,9000 | 7,8000 | 350 | ,00 |
| 04/1/2008 | 7,9400 | 0,00% | 8,0000 | 8,0000 | 7,9000 | 1.600 | ,00 |
| 03/1/2008 | 7,9400 | 0,00% | 7,9400 | 7,9400 | 7,9400 | 640 | ,00 |
| 02/1/2008 | 7,9400 | 0,51% | 7,9400 | 8,0000 | 7,9400 | 1.080 | ,00 |
| 31/12/2007 | 7,9000 | -1,25% | 7,9200 | 7,9200 | 7,9000 | 505 | 3.999,50 |
| 28/12/2007 | 8,0000 | 1,27% | 7,8000 | 8,0000 | 7,8000 | 720 | 5.703,00 |
| 27/12/2007 | 7,9000 | 0,25% | 7,9600 | 7,9600 | 7,9000 | 481 | 3.826,30 |
| 24/12/2007 | 7,8800 | -0,25% | 7,9000 | 7,9000 | 7,8800 | 1.224 | 9.655,12 |
| 21/12/2007 | 7,9000 | -0,50% | 7,9000 | 7,9000 | 7,9000 | 900 | 7.110,00 |
| 20/12/2007 | 7,9400 | 0,25% | 7,8000 | 7,9400 | 7,8000 | 1.735 | 13.707,06 |
| 19/12/2007 | 7,9200 | 2,86% | 7,6600 | 7,9200 | 7,6600 | 173 | 1.331,96 |
| 17/12/2007 | 7,7000 | -0,52% | 7,7400 | 7,7400 | 7,6600 | 3.033 | 23.376,48 |
| 14/12/2007 | 7,7400 | -2,52% | 7,8400 | 7,9000 | 7,7400 | 1.632 | 12.729,38 |
| 13/12/2007 | 7,9400 | -0,25% | 7,9200 | 7,9400 | 7,8000 | 21.950 | 172.941,00 |
| 12/12/2007 | 7,9600 | -0,25% | 7,9600 | 7,9800 | 7,9400 | 5.600 | 44.539,00 |
| 11/12/2007 | 7,9800 | -0,25% | 8,0000 | 8,0000 | 7,9800 | 3.500 | 27.960,00 |
| 10/12/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,9600 | 3.000 | 23.974,40 |
| 07/12/2007 | 8,0000 | 0,25% | 8,0000 | 8,0200 | 7,9600 | 3.500 | 27.975,20 |
| 06/12/2007 | 7,9800 | 0,25% | 7,9400 | 8,0000 | 7,9400 | 14.260 | 113.685,40 |
| 05/12/2007 | 7,9600 | -0,25% | 7,9400 | 7,9600 | 7,9400 | 2.570 | 20.445,80 |
| 04/12/2007 | 7,9800 | -0,25% | 7,9400 | 7,9800 | 7,9400 | 154.220 | 1.229.027,60 |
| 03/12/2007 | 8,0000 | 0,25% | 8,0000 | 8,0000 | 7,9400 | 9.980 | 79.829,20 |
| 30/11/2007 | 7,9800 | 0,25% | 7,9600 | 8,1200 | 7,9400 | 23.959 | 191.267,00 |
| 29/11/2007 | 7,9600 | -4,10% | 7,9800 | 7,9800 | 7,9600 | 1.800 | 14.344,00 |
| 28/11/2007 | 8,3000 | 4,80% | 7,9200 | 8,3000 | 7,9200 | 3.701 | 29.418,54 |
| 27/11/2007 | 7,9200 | -1,74% | 7,9600 | 7,9600 | 7,9200 | 1.749 | 13.066,56 |
| 26/11/2007 | 8,0600 | 1,26% | 8,0000 | 8,1000 | 7,9600 | 2.895 | 23.756,26 |
| 23/11/2007 | 7,9600 | 0,51% | 7,9200 | 7,9600 | 7,9200 | 2.560 | 20.319,60 |
| 22/11/2007 | 7,9200 | 0,00% | 7,9200 | 7,9400 | 7,9200 | 23.076 | 24.364,14 |
| 21/11/2007 | 7,9200 | -0,25% | 7,9200 | 7,9400 | 7,9200 | 10.986 | 87.029,12 |
| 20/11/2007 | 7,9400 | -0,25% | 7,9600 | 8,0000 | 7,9400 | 3.209 | 2.497.814,00 |
| 19/11/2007 | 7,9600 | -0,25% | 7,9800 | 7,9800 | 7,9600 | 4.130 | 32.914,80 |
| 16/11/2007 | 7,9800 | -0,25% | 8,0000 | 8,0000 | 7,9600 | 3.100 | 24.716,40 |
| 15/11/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.530 | 12.240,00 |
| 14/11/2007 | 8,0000 | 0,25% | 8,0000 | 8,0000 | 8,0000 | 1.450 | 11.600,00 |
| 13/11/2007 | 7,9800 | 0,00% | 7,9800 | 7,9800 | 7,9800 | 790 | 630.420,00 |
| 12/11/2007 | 7,9800 | -0,25% | 7,9800 | 8,0000 | 7,9400 | 14.015 | 111.734,00 |
| 09/11/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,9800 | 7.950 | 63.587,00 |
| 08/11/2007 | 8,0000 | 0,00% | 7,9800 | 8,0000 | 7,9800 | 3.389 | 27.076,62 |
| 07/11/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 5.398 | 43.184,00 |
| 06/11/2007 | 8,0000 | 0,25% | 8,0000 | 8,0600 | 8,0000 | 10.752 | 86.025,00 |
| 05/11/2007 | 7,9800 | -0,25% | 8,0000 | 8,0000 | 7,9800 | 9.420 | 75.237,04 |
| 02/11/2007 | 8,0000 | 0,00% | 7,9800 | 8,0600 | 7,9800 | 3.926 | 31.393,60 |
| 01/11/2007 | 8,0000 | 0,00% | 8,1000 | 8,1000 | 7,9800 | 4.268 | 34.144,04 |
| 31/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0800 | 8,0000 | 12.108 | 96.864,08 |
| 30/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0800 | 7,9600 | 5.111 | 40.875,08 |
| 29/10/2007 | 8,0000 | -1,23% | 8,0000 | 8,1000 | 7,9800 | 4.540 | 36.316,16 |
| 26/10/2007 | 8,1000 | 1,25% | 8,0000 | 8,1000 | 8,0000 | 1.062 | 8.496,20 |
| 25/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 2.170 | 17.360,20 |
| 24/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 3.550 | 28.402,00 |
| 23/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 3.768 | 30.144,20 |
| 22/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0800 | 8,0000 | 6.133 | 49.070,12 |
| 19/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0800 | 8,0000 | 1.006 | 8.078,00 |
| 18/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0200 | 8,0000 | 3.460 | 27.700,00 |
| 17/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 3.550 | 28.420,00 |
| 16/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.513 | 20.104,00 |
| 15/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0200 | 8,0000 | 1.353 | 10.824,04 |
| 12/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0400 | 8,0000 | 4.484 | 35.910,04 |
| 11/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.680 | 21.440,00 |
| 10/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0000 | 8,0000 | 1.460 | 10.880,00 |
| 09/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0200 | 8,0000 | 3.405 | 27.283,10 |
| 08/10/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 9.925 | 79.408,00 |
| 05/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0000 | 8,0000 | 4.146 | 33.168,00 |
| 04/10/2007 | 8,0200 | 0,00% | 8,0200 | 8,0200 | 8,0000 | 4.190 | 33.555,00 |
| 03/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0200 | 8,0000 | 7.949 | 63.617,68 |
| 02/10/2007 | 8,0000 | -0,25% | 8,0000 | 8,0000 | 8,0000 | 4.280 | 34.240,00 |
| 01/10/2007 | 8,0200 | 0,25% | 8,0000 | 8,0400 | 8,0000 | 824 | 6.607,76 |
| 28/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 9.020 | 72.240,00 |
| 27/9/2007 | 8,0000 | -0,25% | 8,0200 | 8,0400 | 8,0000 | 4.065 | 32.583,80 |
| 26/9/2007 | 8,0200 | 0,25% | 8,0200 | 8,0400 | 8,0200 | 1.874 | 15.040,28 |
| 25/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 3.695 | 29.560,00 |
| 24/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 3.794 | 30.352,02 |
| 21/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 4.668 | 37.344,00 |
| 20/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0800 | 8,0000 | 2.262 | 18.096,28 |
| 19/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.340 | 18.720,00 |
| 18/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.830 | 14.640,00 |
| 17/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.440 | 11.520,00 |
| 14/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.480 | 19.840,00 |
| 13/9/2007 | 8,0000 | -0,50% | 8,0000 | 8,0000 | 8,0000 | 2.690 | 21.520,00 |
| 12/9/2007 | 8,0400 | 0,50% | 8,0000 | 8,0600 | 8,0000 | 2.562 | 20.499,12 |
| 11/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.301 | 18.408,00 |
| 10/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 12.540 | 100.320,00 |
| 07/9/2007 | 8,0000 | 0,00% | 8,0200 | 8,0200 | 8,0000 | 952 | 7.628,50 |
| 06/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.592 | 20.736,00 |
| 05/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,0400 | 8,0000 | 3.750 | 30.009,00 |
| 04/9/2007 | 8,0000 | 0,00% | 8,1000 | 8,1400 | 8,0000 | 3.270 | 26.196,00 |
| 03/9/2007 | 8,0000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 1.746 | 13.969,00 |
| 31/8/2007 | 8,0000 | -2,91% | 8,0000 | 8,1800 | 8,0000 | 1.060 | 8.495,00 |
| 29/8/2007 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2200 | 1.853 | 15.266,00 |
| 28/8/2007 | 8,2400 | 3,52% | 7,9600 | 8,3000 | 7,9600 | 6.710 | 54.200,96 |
| 27/8/2007 | 7,9600 | -1,00% | 8,0000 | 8,0000 | 7,9400 | 3.040 | 24.267,10 |
| 24/8/2007 | 8,0400 | -0,50% | 8,0000 | 8,0400 | 8,0000 | 391 | 3.134,82 |
| 23/8/2007 | 8,0800 | -0,25% | 8,0000 | 8,0800 | 8,0000 | 4.682 | 37.456,64 |
| 22/8/2007 | 8,1000 | -0,25% | 8,0000 | 8,1000 | 8,0000 | 1.701 | 13.608,10 |
| 21/8/2007 | 8,1200 | 1,50% | 8,0000 | 8,1200 | 8,0000 | 1.400 | 11.201,56 |
| 20/8/2007 | 8,0000 | 0,76% | 8,0000 | 8,0000 | 7,9400 | 2.940 | 23.506,06 |
| 17/8/2007 | 7,9400 | 0,76% | 7,8400 | 7,9600 | 7,8000 | 6.247 | 48.996,46 |
| 16/8/2007 | 7,8800 | -1,50% | 7,9400 | 7,9400 | 7,8800 | 6.840 | 54.039,20 |
| 14/8/2007 | 8,0000 | 0,50% | 7,9400 | 8,0000 | 7,9400 | 8.142 | 65.033,48 |
| 13/8/2007 | 7,9600 | 0,76% | 7,9000 | 8,0000 | 7,9000 | 10.480 | 82.990,40 |
| 10/8/2007 | 7,9000 | -2,47% | 7,9800 | 7,9800 | 7,8800 | 12.692 | 100.531,90 |
| 09/8/2007 | 8,1000 | 0,00% | 8,0000 | 8,1000 | 7,9600 | 4.342 | 34.723,46 |
| 08/8/2007 | 8,1000 | 1,50% | 7,9800 | 8,1000 | 7,9800 | 2.622 | 20.961,10 |
| 07/8/2007 | 7,9800 | 0,76% | 8,0200 | 8,0200 | 7,8600 | 18.018 | 143.345,48 |
| 06/8/2007 | 7,9200 | -1,00% | 8,0000 | 8,1000 | 7,9000 | 8.012 | 63.682,52 |
| 03/8/2007 | 8,0000 | -0,25% | 8,0000 | 8,1600 | 8,0000 | 1.564 | 12.512,46 |
| 02/8/2007 | 8,0200 | 1,01% | 8,1600 | 8,1600 | 8,0000 | 933 | 7.508,78 |
| 01/8/2007 | 7,9400 | -1,98% | 8,0000 | 8,0000 | 7,9200 | 3.023 | 24.082,00 |
| 31/7/2007 | 8,1000 | 1,25% | 8,0000 | 8,2800 | 8,0000 | 710 | 5.755,20 |
| 30/7/2007 | 8,0000 | -0,74% | 7,9800 | 8,0000 | 7,9800 | 2.129 | 17.002,20 |
| 27/7/2007 | 8,0600 | 1,26% | 7,9600 | 8,3400 | 7,9400 | 10.222 | 81.224,52 |
| 26/7/2007 | 7,9600 | -0,50% | 8,0000 | 8,0000 | 7,9400 | 3.957 | 31.211,72 |
| 25/7/2007 | 8,0000 | -0,50% | 8,0000 | 8,1000 | 7,9600 | 2.933 | 1.306.716,00 |
| 24/7/2007 | 8,0400 | -0,74% | 8,0400 | 8,1800 | 8,0000 | 6.385 | 51.325,04 |
| 23/7/2007 | 8,1000 | -4,48% | 8,3000 | 8,3000 | 8,0600 | 2.635 | 21.653,44 |
| 20/7/2007 | 8,4800 | 8,44% | 7,8000 | 8,5000 | 7,8000 | 14.421 | 111.039,60 |
| 19/7/2007 | 7,8200 | 0,26% | 7,8000 | 7,9400 | 7,8000 | 12.914 | 100.890,92 |
| 18/7/2007 | 7,8000 | 0,00% | 7,7800 | 7,8000 | 7,7400 | 2.090 | 15.828,20 |
| 17/7/2007 | 7,8000 | 0,52% | 7,7800 | 7,8200 | 7,7000 | 6.919 | 53.781,00 |
| 16/7/2007 | 7,7600 | -0,51% | 7,8000 | 7,8000 | 7,7200 | 4.170 | 31.342,00 |
| 13/7/2007 | 7,8000 | -0,51% | 7,8400 | 7,8400 | 7,7800 | 3.155 | 24.640,30 |
| 12/7/2007 | 7,8400 | 1,29% | 7,7000 | 7,9000 | 7,7000 | 4.860 | 37.833,00 |
| 11/7/2007 | 7,7400 | -0,77% | 7,7000 | 7,7600 | 7,7000 | 2.760 | 21.343,40 |
| 10/7/2007 | 7,8000 | 0,26% | 7,7800 | 7,8000 | 7,7000 | 5.160 | 40.110,30 |
| 09/7/2007 | 7,7800 | -0,26% | 7,7000 | 7,8200 | 7,7000 | 5.400 | 42.012,90 |
| 06/7/2007 | 7,8000 | 1,30% | 7,7000 | 7,8000 | 7,7000 | 6.300 | 48.799,96 |
| 05/7/2007 | 7,7000 | 0,00% | 7,7200 | 7,7200 | 7,7000 | 4.910 | 37.865,60 |
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.% |
|---|