| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,3500 €
0,0500 (3,85%)
- Άνοιγμα 1,2500
- Υψηλό 1,3800
- Χαμηλό 1,2500
- Όγκος 4.704
- Τζίρος 6.243 €
- Πράξεις 30
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 2,7000 | 2,66% | 2,3700 | 2,8300 | 2,3700 | 2.774 | ,00 |
| 17/9/2008 | 2,6300 | -7,07% | 2,5600 | 2,9500 | 2,3000 | 4.846 | ,00 |
| 16/9/2008 | 2,8300 | -3,08% | 2,6400 | 2,8700 | 2,6400 | 113 | ,00 |
| 15/9/2008 | 2,9200 | -2,01% | 2,7100 | 3,0400 | 2,4600 | 952 | ,00 |
| 12/9/2008 | 2,9800 | -1,32% | 2,7400 | 3,1200 | 2,7400 | 280 | ,00 |
| 11/9/2008 | 3,0200 | 1,34% | 2,7100 | 3,1000 | 2,7100 | 1.083 | ,00 |
| 10/9/2008 | 2,9800 | -8,59% | 3,5800 | 3,5800 | 2,9400 | 4.333 | ,00 |
| 09/9/2008 | 3,2600 | -6,32% | 3,5800 | 3,5800 | 3,2600 | 5 | ,00 |
| 08/9/2008 | 3,4800 | -4,92% | 3,8600 | 3,8600 | 3,3200 | 15 | ,00 |
| 05/9/2008 | 3,6600 | 1,67% | 3,8000 | 3,8000 | 3,3000 | 22 | ,00 |
| 04/9/2008 | 3,6000 | -1,64% | 3,3800 | 3,6400 | 3,3000 | 7 | ,00 |
| 03/9/2008 | 3,6600 | -3,17% | 4,0000 | 4,0000 | 3,6600 | 9 | ,00 |
| 02/9/2008 | 3,7800 | -1,56% | 3,9800 | 3,9800 | 3,7800 | 8 | ,00 |
| 01/9/2008 | 3,8400 | 0,00% | 3,9800 | 3,9800 | 3,5400 | 50 | ,00 |
| 29/8/2008 | 3,8400 | -2,04% | 4,0000 | 4,0000 | 3,6800 | 1.298 | ,00 |
| 28/8/2008 | 3,9200 | -0,51% | 4,0400 | 4,0400 | 3,6400 | 13 | ,00 |
| 27/8/2008 | 3,9400 | 1,55% | 3,5000 | 3,9800 | 3,5000 | 24 | ,00 |
| 26/8/2008 | 3,8800 | 2,11% | 3,4800 | 3,8800 | 3,4800 | 10 | ,00 |
| 25/8/2008 | 3,8000 | 1,06% | 3,9200 | 3,9200 | 3,8000 | 22 | ,00 |
| 22/8/2008 | 3,7600 | 1,08% | 3,7600 | 3,7600 | 3,7600 | 2 | ,00 |
| 21/8/2008 | 3,7200 | -1,06% | 3,7400 | 3,7400 | 3,6200 | 146 | ,00 |
| 20/8/2008 | 3,7600 | 0,00% | 3,4000 | 3,7600 | 3,4000 | 2 | ,00 |
| 19/8/2008 | 3,7600 | -2,59% | 3,5800 | 3,7600 | 3,5800 | 2 | ,00 |
| 18/8/2008 | 3,8600 | 2,66% | 4,0600 | 4,0600 | 3,8600 | 3 | ,00 |
| 14/8/2008 | 3,7600 | 0,00% | 3,9600 | 3,9600 | 3,5200 | 489 | ,00 |
| 13/8/2008 | 3,7600 | -1,05% | 3,8000 | 3,8000 | 3,5000 | 165 | ,00 |
| 12/8/2008 | 3,8000 | -5,94% | 3,6800 | 4,1800 | 3,6800 | 618 | ,00 |
| 11/8/2008 | 4,0400 | -4,72% | 4,0200 | 4,3000 | 3,9600 | 64 | ,00 |
| 08/8/2008 | 4,2400 | 4,43% | 4,1800 | 4,4200 | 3,8600 | 1.466 | ,00 |
| 07/8/2008 | 4,0600 | 1,50% | 3,7200 | 4,0600 | 3,7200 | 12 | ,00 |
| 06/8/2008 | 4,0000 | 5,26% | 4,0400 | 4,0400 | 4,0000 | 10.140 | ,00 |
| 05/8/2008 | 3,8000 | -5,47% | 3,6600 | 3,9600 | 3,6600 | 24 | ,00 |
| 04/8/2008 | 4,0200 | 5,24% | 4,0600 | 4,0600 | 3,8000 | 80 | ,00 |
| 01/8/2008 | 3,8200 | -4,02% | 4,1800 | 4,1800 | 3,6200 | 240 | ,00 |
| 31/7/2008 | 3,9800 | 1,53% | 3,9800 | 3,9800 | 3,9800 | 1 | ,00 |
| 30/7/2008 | 3,9200 | 3,16% | 3,9600 | 3,9600 | 3,8000 | 3.452 | ,00 |
| 29/7/2008 | 3,8000 | -5,00% | 3,8000 | 3,8400 | 3,8000 | 254 | ,00 |
| 28/7/2008 | 4,0000 | -1,96% | 3,7000 | 4,0000 | 3,7000 | 4.345 | ,00 |
| 25/7/2008 | 4,0800 | 3,03% | 3,6400 | 4,2400 | 3,6400 | 10.705 | ,00 |
| 24/7/2008 | 3,9600 | 1,54% | 3,6400 | 4,1800 | 3,6400 | 14.703 | ,00 |
| 23/7/2008 | 3,9000 | 8,94% | 3,3000 | 3,9200 | 3,3000 | 15.164 | ,00 |
| 22/7/2008 | 3,5800 | 8,48% | 3,0600 | 3,5800 | 3,0600 | 33 | ,00 |
| 21/7/2008 | 3,3000 | 10,00% | 2,7800 | 3,3000 | 2,7800 | 1.065 | ,00 |
| 18/7/2008 | 3,0000 | 9,49% | 2,5200 | 3,0000 | 2,5200 | 6.206 | ,00 |
| 17/7/2008 | 2,7400 | -5,52% | 2,9000 | 2,9600 | 2,6800 | 19 | ,00 |
| 16/7/2008 | 2,9000 | 0,35% | 2,6300 | 2,9000 | 2,6300 | 5 | ,00 |
| 15/7/2008 | 2,8900 | 3,21% | 2,6000 | 2,9000 | 2,6000 | 2.913 | ,00 |
| 14/7/2008 | 2,8000 | -9,09% | 2,8500 | 3,1800 | 2,7800 | 16.718 | ,00 |
| 11/7/2008 | 3,0800 | -3,14% | 3,0000 | 3,1200 | 2,8800 | 5.063 | ,00 |
| 10/7/2008 | 3,1800 | -3,05% | 2,9800 | 3,3800 | 2,9800 | 14.493 | ,00 |
| 09/7/2008 | 3,2800 | 0,61% | 3,1000 | 3,4000 | 3,0600 | 6.193 | ,00 |
| 08/7/2008 | 3,2600 | -2,98% | 3,0800 | 3,3800 | 3,0600 | 7.223 | ,00 |
| 07/7/2008 | 3,3600 | -6,67% | 3,7800 | 3,8000 | 3,3000 | 65 | ,00 |
| 04/7/2008 | 3,6000 | 5,88% | 3,6400 | 3,6400 | 3,3800 | 48 | ,00 |
| 03/7/2008 | 3,4000 | -6,59% | 3,3000 | 3,7200 | 3,2800 | 2.353 | ,00 |
| 02/7/2008 | 3,6400 | 1,68% | 3,3200 | 3,8400 | 3,3200 | 5 | ,00 |
| 01/7/2008 | 3,5800 | -8,67% | 3,5400 | 3,9000 | 3,5400 | 135 | ,00 |
| 30/6/2008 | 3,9200 | 1,03% | 3,5600 | 4,0000 | 3,5600 | 11 | ,00 |
| 27/6/2008 | 3,8800 | 1,57% | 3,4600 | 3,9400 | 3,4600 | 3.164 | ,00 |
| 26/6/2008 | 3,8200 | -4,98% | 4,0800 | 4,0800 | 3,6400 | 2.925 | ,00 |
| 25/6/2008 | 4,0200 | 1,01% | 4,0200 | 4,0200 | 4,0200 | 5 | ,00 |
| 24/6/2008 | 3,9800 | 3,65% | 3,6600 | 4,0800 | 3,6600 | 4 | ,00 |
| 23/6/2008 | 3,8400 | -8,57% | 4,1200 | 4,1200 | 3,8400 | 11 | ,00 |
| 20/6/2008 | 4,2000 | 5,00% | 3,7400 | 4,2400 | 3,6200 | 806 | ,00 |
| 19/6/2008 | 4,0000 | 0,50% | 3,6800 | 4,0000 | 3,6800 | 21 | ,00 |
| 18/6/2008 | 3,9800 | -1,49% | 3,8200 | 3,9800 | 3,8200 | 146 | ,00 |
| 17/6/2008 | 4,0400 | -0,98% | 3,8400 | 4,0400 | 3,8400 | 41 | ,00 |
| 13/6/2008 | 4,0800 | -1,45% | 3,9200 | 4,0800 | 3,9200 | 91 | ,00 |
| 12/6/2008 | 4,1400 | 7,25% | 3,7800 | 4,1400 | 3,6200 | 1.155 | ,00 |
| 11/6/2008 | 3,8600 | 0,00% | 3,8600 | 4,1000 | 3,8600 | 492 | ,00 |
| 10/6/2008 | 3,8600 | -3,50% | 3,6800 | 4,2200 | 3,6800 | 358 | ,00 |
| 09/6/2008 | 4,0000 | -4,76% | 4,1600 | 4,2000 | 3,9200 | 2.138 | ,00 |
| 06/6/2008 | 4,2000 | -4,98% | 4,4000 | 4,4200 | 4,1800 | 1.768 | ,00 |
| 05/6/2008 | 4,4200 | -3,49% | 4,3200 | 4,4800 | 4,2800 | 517 | ,00 |
| 04/6/2008 | 4,5800 | 0,44% | 4,2600 | 4,6600 | 4,2600 | 3.930 | ,00 |
| 03/6/2008 | 4,5600 | -2,15% | 4,3200 | 4,6800 | 4,3200 | 1.948 | ,00 |
| 02/6/2008 | 4,6600 | -5,67% | 4,5000 | 4,8600 | 4,5000 | 15.665 | ,00 |
| 30/5/2008 | 4,9400 | 5,56% | 4,6800 | 4,9600 | 4,4600 | 67.045 | ,00 |
| 29/5/2008 | 4,6800 | 4,46% | 4,2400 | 4,7000 | 4,2400 | 58.895 | ,00 |
| 28/5/2008 | 4,4800 | -1,75% | 4,1800 | 4,4800 | 4,1800 | 560 | ,00 |
| 27/5/2008 | 4,5600 | 1,33% | 4,1200 | 4,6000 | 4,1000 | 1.668 | ,00 |
| 26/5/2008 | 4,5000 | 0,90% | 4,4000 | 4,5000 | 4,1200 | 1.026 | ,00 |
| 23/5/2008 | 4,4600 | 1,36% | 4,1000 | 4,4600 | 4,1000 | 2 | ,00 |
| 22/5/2008 | 4,4000 | 5,77% | 3,7800 | 4,5000 | 3,7800 | 6 | ,00 |
| 21/5/2008 | 4,1600 | -5,88% | 4,5000 | 4,5000 | 4,1600 | 44 | ,00 |
| 20/5/2008 | 4,4200 | -1,78% | 4,2600 | 4,4800 | 4,2400 | 131 | ,00 |
| 19/5/2008 | 4,5000 | 0,90% | 4,1200 | 4,5000 | 4,1200 | 6 | ,00 |
| 16/5/2008 | 4,4600 | -0,45% | 4,2600 | 4,4600 | 4,2000 | 80.780 | ,00 |
| 15/5/2008 | 4,4800 | -0,44% | 4,1400 | 4,4800 | 4,1400 | 31 | ,00 |
| 14/5/2008 | 4,5000 | 0,45% | 4,1200 | 4,5000 | 4,1200 | 42 | ,00 |
| 13/5/2008 | 4,4800 | -1,75% | 4,3000 | 4,4800 | 4,3000 | 76 | ,00 |
| 12/5/2008 | 4,5600 | -0,87% | 4,3400 | 4,5600 | 4,2200 | 46 | ,00 |
| 09/5/2008 | 4,6000 | 0,44% | 4,3800 | 4,6000 | 4,3800 | 927 | ,00 |
| 08/5/2008 | 4,5800 | 0,88% | 4,7000 | 4,8000 | 4,2800 | 4.358 | ,00 |
| 07/5/2008 | 4,5400 | -1,73% | 4,5400 | 4,6000 | 4,2600 | 2.207 | ,00 |
| 06/5/2008 | 4,6200 | -2,12% | 4,5200 | 4,7200 | 4,4200 | 774 | ,00 |
| 05/5/2008 | 4,7200 | 3,96% | 4,5400 | 4,9200 | 4,2200 | 7.615 | ,00 |
| 02/5/2008 | 4,5400 | 3,65% | 4,7600 | 4,7600 | 3,9600 | 4.527 | ,00 |
| 30/4/2008 | 4,3800 | 2,34% | 3,9800 | 4,4000 | 3,9800 | 1.159 | ,00 |
| 29/4/2008 | 4,2800 | 9,18% | 3,6600 | 4,2800 | 3,6600 | 734 | ,00 |
| 24/4/2008 | 3,9200 | -7,55% | 3,9000 | 4,2000 | 3,9000 | 1.952 | ,00 |
| 23/4/2008 | 4,2400 | 1,44% | 4,1200 | 4,2400 | 4,0400 | 6 | ,00 |
| 22/4/2008 | 4,1800 | 0,00% | 4,2800 | 4,2800 | 3,9200 | 12 | ,00 |
| 21/4/2008 | 4,1800 | 5,03% | 4,2400 | 4,3000 | 3,7800 | 6.265 | ,00 |
| 18/4/2008 | 3,9800 | -1,49% | 4,0400 | 4,0400 | 3,8200 | 13.415 | ,00 |
| 17/4/2008 | 4,0400 | -5,16% | 4,3600 | 4,4000 | 4,0200 | 736 | ,00 |
| 16/4/2008 | 4,2600 | 1,43% | 4,3600 | 4,3600 | 4,0400 | 62 | ,00 |
| 15/4/2008 | 4,2000 | -0,94% | 3,8200 | 4,2400 | 3,8200 | 751 | ,00 |
| 14/4/2008 | 4,2400 | 0,95% | 4,2400 | 4,2400 | 3,9000 | 63 | ,00 |
| 11/4/2008 | 4,2000 | 2,44% | 3,7400 | 4,2800 | 3,7400 | 16 | ,00 |
| 10/4/2008 | 4,1000 | -4,65% | 4,3000 | 4,3400 | 4,1000 | 155 | ,00 |
| 09/4/2008 | 4,3000 | -1,38% | 4,3400 | 4,3800 | 4,0000 | 157 | ,00 |
| 08/4/2008 | 4,3600 | -0,46% | 3,9800 | 4,3600 | 3,9800 | 4 | ,00 |
| 07/4/2008 | 4,3800 | -1,35% | 4,4200 | 4,4200 | 4,0800 | 15 | ,00 |
| 04/4/2008 | 4,4400 | 3,74% | 4,3000 | 4,4400 | 4,3000 | 90 | ,00 |
| 03/4/2008 | 4,2800 | 0,47% | 4,3200 | 4,3200 | 4,2800 | 7 | ,00 |
| 02/4/2008 | 4,2600 | 1,91% | 4,3000 | 4,5800 | 4,0200 | 2.511 | ,00 |
| 01/4/2008 | 4,1800 | -1,88% | 4,1800 | 4,2000 | 4,1600 | 632 | ,00 |
| 31/3/2008 | 4,2600 | 1,43% | 4,2600 | 4,2600 | 4,2600 | 2 | ,00 |
| 28/3/2008 | 4,2000 | 0,48% | 4,2600 | 4,2600 | 3,8600 | 180.436 | ,00 |
| 27/3/2008 | 4,1800 | -2,34% | 4,0600 | 4,1800 | 4,0200 | 2.103 | ,00 |
| 26/3/2008 | 4,2800 | 2,39% | 4,2800 | 4,2800 | 4,2800 | 10 | ,00 |
| 20/3/2008 | 4,1800 | -2,34% | 3,9200 | 4,2000 | 3,9000 | 3.097 | ,00 |
| 19/3/2008 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 18/3/2008 | 4,2800 | 0,00% | 4,3000 | 4,3000 | 4,2600 | 730 | ,00 |
| 17/3/2008 | 4,2800 | 2,39% | 4,2800 | 4,2800 | 4,2800 | 1 | ,00 |
| 14/3/2008 | 4,1800 | -0,48% | 3,8600 | 4,1800 | 3,8600 | 64 | ,00 |
| 13/3/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 12/3/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 11/3/2008 | 4,2000 | 0,00% | 3,8400 | 4,2000 | 3,8400 | 617 | ,00 |
| 07/3/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 359 | ,00 |
| 06/3/2008 | 4,2000 | 1,94% | 4,1200 | 4,2000 | 4,1200 | 650 | ,00 |
| 03/3/2008 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,0000 | 4.721 | ,00 |
| 29/2/2008 | 4,1200 | -2,83% | 4,2400 | 4,2400 | 3,9400 | 31.529 | ,00 |
| 28/2/2008 | 4,2400 | -2,75% | 4,5400 | 4,5400 | 3,9400 | 9.802 | ,00 |
| 27/2/2008 | 4,3600 | -1,80% | 4,5200 | 4,8000 | 4,1600 | 2.678 | ,00 |
| 26/2/2008 | 4,4400 | -4,72% | 4,2400 | 4,5000 | 4,2400 | 3.221 | ,00 |
| 25/2/2008 | 4,6600 | 1,75% | 4,6600 | 4,6600 | 4,6600 | 2 | ,00 |
| 22/2/2008 | 4,5800 | -0,43% | 4,3000 | 4,5800 | 4,3000 | 201 | ,00 |
| 21/2/2008 | 4,6000 | 1,77% | 4,4400 | 4,6000 | 4,4400 | 837 | ,00 |
| 20/2/2008 | 4,5200 | -2,59% | 4,6000 | 4,8800 | 4,2800 | 692 | ,00 |
| 19/2/2008 | 4,6400 | 0,87% | 4,3200 | 4,6400 | 4,3000 | 3.280 | ,00 |
| 18/2/2008 | 4,6000 | -0,43% | 4,2400 | 4,6000 | 4,2400 | 140 | ,00 |
| 15/2/2008 | 4,6200 | -0,86% | 4,6000 | 4,6200 | 4,4200 | 3.304 | ,00 |
| 14/2/2008 | 4,6600 | 4,02% | 4,8000 | 4,8800 | 4,3000 | 5.928 | ,00 |
| 13/2/2008 | 4,4800 | 3,23% | 4,4600 | 4,6800 | 4,0000 | 533 | ,00 |
| 12/2/2008 | 4,3400 | 1,40% | 4,3000 | 4,6400 | 3,9200 | 784 | ,00 |
| 11/2/2008 | 4,2800 | 0,94% | 3,8600 | 4,2800 | 3,8600 | 344 | ,00 |
| 08/2/2008 | 4,2400 | 2,91% | 4,1200 | 4,3000 | 4,0800 | 2.216 | ,00 |
| 07/2/2008 | 4,1200 | -8,44% | 4,5200 | 4,5200 | 4,1000 | 190 | ,00 |
| 06/2/2008 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 05/2/2008 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 04/2/2008 | 4,5000 | 4,17% | 4,6400 | 4,6400 | 4,1600 | 80 | ,00 |
| 01/2/2008 | 4,3200 | 0,93% | 4,4000 | 4,4000 | 4,1400 | 42 | ,00 |
| 31/1/2008 | 4,2800 | 1,42% | 4,3800 | 4,3800 | 3,9200 | 376 | ,00 |
| 30/1/2008 | 4,2200 | -0,47% | 4,4800 | 4,4800 | 3,9200 | 194 | ,00 |
| 29/1/2008 | 4,2400 | -1,85% | 3,9200 | 4,2800 | 3,9200 | 104 | ,00 |
| 28/1/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 25/1/2008 | 4,3200 | 6,40% | 4,2000 | 4,3200 | 3,8000 | 290 | ,00 |
| 24/1/2008 | 4,0600 | 11,54% | 3,7800 | 4,2800 | 3,5400 | 3.365 | ,00 |
| 23/1/2008 | 3,6400 | -4,21% | 3,7800 | 3,8000 | 3,4400 | 382 | ,00 |
| 22/1/2008 | 3,8000 | -2,06% | 3,5000 | 3,8000 | 3,5000 | 335 | ,00 |
| 21/1/2008 | 3,8800 | -2,51% | 3,6000 | 3,8800 | 3,6000 | 2.530 | ,00 |
| 18/1/2008 | 3,9800 | -1,97% | 3,8200 | 4,0000 | 3,8000 | 352 | ,00 |
| 17/1/2008 | 4,0600 | -0,49% | 3,7400 | 4,0800 | 3,6800 | 1.225 | ,00 |
| 16/1/2008 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 15/1/2008 | 4,0800 | -4,67% | 3,9200 | 4,1000 | 3,8600 | 423 | ,00 |
| 14/1/2008 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 11/1/2008 | 4,2800 | 4,90% | 4,2800 | 4,2800 | 4,2800 | 1 | ,00 |
| 10/1/2008 | 4,0800 | -8,52% | 4,1200 | 4,4400 | 4,0200 | 1.088 | ,00 |
| 09/1/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 08/1/2008 | 4,4600 | 1,36% | 4,0200 | 4,4600 | 4,0200 | 250 | ,00 |
| 07/1/2008 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 04/1/2008 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 03/1/2008 | 4,4000 | 0,00% | 4,6800 | 4,6800 | 4,0600 | 3.180 | ,00 |
| 02/1/2008 | 4,4000 | 0,00% | 4,1400 | 4,5600 | 4,1200 | 263 | ,00 |
| 31/12/2007 | 4,4000 | -6,78% | 4,4000 | 4,4000 | 4,4000 | 95 | 418,00 |
| 28/12/2007 | 4,7200 | 0,43% | 4,7200 | 4,7200 | 4,7200 | 100 | 472,00 |
| 27/12/2007 | 4,7000 | 0,43% | 4,7000 | 4,7000 | 4,7000 | 50 | 235,00 |
| 21/12/2007 | 4,6800 | 1,74% | 4,6800 | 4,6800 | 4,6800 | 50 | 234,00 |
| 19/12/2007 | 4,6000 | -5,74% | 4,6000 | 4,6800 | 4,6000 | 550 | 2.534,00 |
| 18/12/2007 | 4,8800 | 7,02% | 4,6600 | 4,9000 | 4,5000 | 2.254 | 10.509,52 |
| 17/12/2007 | 4,5600 | -1,30% | 4,4000 | 4,5600 | 4,3600 | 820 | 3.622,20 |
| 13/12/2007 | 4,6200 | -0,86% | 4,6200 | 4,6200 | 4,6200 | 360 | 1.663,20 |
| 12/12/2007 | 4,6600 | 1,75% | 4,5800 | 4,8000 | 4,4000 | 4.520 | 20.692,40 |
| 11/12/2007 | 4,5800 | 2,69% | 4,2000 | 4,6000 | 4,2000 | 3.300 | 14.568,20 |
| 10/12/2007 | 4,4600 | 17,37% | 3,8000 | 4,4800 | 3,8000 | 1.937 | 7.991,50 |
| 07/12/2007 | 3,8000 | -3,06% | 3,9200 | 4,0600 | 3,8000 | 116 | 461,62 |
| 06/12/2007 | 3,9200 | -2,00% | 4,0600 | 4,0600 | 3,9200 | 1.088 | 4.294,92 |
| 05/12/2007 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 22 | 88,00 |
| 04/12/2007 | 4,0000 | -1,48% | 3,9000 | 4,0000 | 3,9000 | 602 | 2.377,20 |
| 03/12/2007 | 4,0600 | -0,98% | 3,7400 | 4,1000 | 3,7000 | 5.396 | 20.517,00 |
| 30/11/2007 | 4,1000 | 1,49% | 4,1400 | 4,1800 | 4,0400 | 400 | 1.641,04 |
| 29/11/2007 | 4,0400 | 0,50% | 3,8600 | 4,0400 | 3,8600 | 90 | 355,60 |
| 28/11/2007 | 4,0200 | -0,99% | 3,7600 | 4,0800 | 3,7600 | 750 | 2.947,84 |
| 27/11/2007 | 4,0600 | 4,10% | 3,6600 | 4,0600 | 3,6600 | 43 | 165,38 |
| 26/11/2007 | 3,9000 | -2,50% | 4,0400 | 4,0400 | 3,9000 | 1.040 | 4.061,00 |
| 23/11/2007 | 4,0000 | 0,00% | 3,6800 | 4,1600 | 3,6800 | 3.077 | 11.947,26 |
| 22/11/2007 | 4,0000 | -0,50% | 4,0000 | 4,0000 | 3,8200 | 1.430 | 5.695,36 |
| 21/11/2007 | 4,0200 | -6,94% | 3,9200 | 4,1800 | 3,9000 | 2.065 | 8.199,00 |
| 20/11/2007 | 4,3200 | 2,86% | 4,3200 | 4,3200 | 4,3200 | 100 | 43.200,00 |
| 19/11/2007 | 4,2000 | 0,48% | 4,3400 | 4,3400 | 4,0000 | 625 | 2.539,00 |
| 16/11/2007 | 4,1800 | 0,00% | 4,0200 | 4,3200 | 4,0000 | 164 | 689,30 |
| 15/11/2007 | 4,1800 | -9,13% | 4,2200 | 4,2200 | 4,1800 | 100 | 419,80 |
| 14/11/2007 | 4,6000 | 7,48% | 4,1200 | 4,6000 | 4,1200 | 710 | 3.083,00 |
| 13/11/2007 | 4,2800 | -1,83% | 4,1000 | 4,3000 | 4,1000 | 521 | 217.188,00 |
| 12/11/2007 | 4,3600 | -0,46% | 4,1600 | 4,3800 | 4,1600 | 290 | 1.248,60 |
| 09/11/2007 | 4,3800 | 0,00% | 4,2400 | 4,4400 | 4,2400 | 410 | 1.775,00 |
| 08/11/2007 | 4,3800 | 0,46% | 4,2000 | 4,3800 | 4,2000 | 210 | 905,00 |
| 07/11/2007 | 4,3600 | -1,80% | 4,3000 | 4,3600 | 4,3000 | 340 | 1.480,00 |
| 06/11/2007 | 4,4400 | 0,45% | 4,2800 | 4,4600 | 4,2000 | 1.005 | 4.369,00 |
| 05/11/2007 | 4,4200 | -1,34% | 4,2800 | 4,5400 | 4,2800 | 930 | 4.085,00 |
| 02/11/2007 | 4,4800 | -0,88% | 4,5400 | 4,5600 | 4,3200 | 1.050 | 4.574,00 |
| 01/11/2007 | 4,5200 | -1,31% | 4,4000 | 4,5200 | 4,3800 | 2.045 | 9.067,00 |
| 31/10/2007 | 4,5800 | 0,00% | 4,5800 | 4,6600 | 4,4000 | 2.310 | 10.371,00 |
| 30/10/2007 | 4,5800 | 0,00% | 4,5400 | 4,5800 | 4,3800 | 1.790 | 8.071,00 |
| 29/10/2007 | 4,5800 | 0,00% | 4,6200 | 4,6400 | 4,5800 | 160 | 734,80 |
| 26/10/2007 | 4,5800 | -0,43% | 4,6000 | 4,7800 | 4,5800 | 1.279 | 5.931,42 |
| 25/10/2007 | 4,6000 | 0,44% | 4,4000 | 4,6400 | 4,3600 | 2.530 | 11.382,00 |
| 24/10/2007 | 4,5800 | 2,23% | 4,4000 | 4,6000 | 4,3800 | 880 | 3.990,00 |
| 23/10/2007 | 4,4800 | -2,61% | 4,5800 | 4,6400 | 4,4600 | 502 | 2.305,34 |
| 22/10/2007 | 4,6000 | 0,00% | 4,4000 | 4,6000 | 4,4000 | 630 | 2.830,00 |
| 19/10/2007 | 4,6000 | 0,00% | 4,4000 | 4,6200 | 4,4000 | 750 | 3.447,00 |
| 18/10/2007 | 4,6000 | -0,86% | 4,7000 | 4,7000 | 4,4200 | 6.660 | 30.581,40 |
| 17/10/2007 | 4,6400 | 0,87% | 4,4000 | 4,6400 | 4,4000 | 2.889 | 13.111,36 |
| 16/10/2007 | 4,6000 | -1,71% | 4,5000 | 4,6000 | 4,4600 | 2.050 | 9.345,00 |
| 15/10/2007 | 4,6800 | -2,50% | 4,6000 | 4,6800 | 4,5800 | 220 | 1.021,60 |
| 12/10/2007 | 4,8000 | 0,00% | 4,5400 | 4,8000 | 4,5200 | 3.289 | 15.591,00 |
| 11/10/2007 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 4.210 | 20.208,00 |
| 10/10/2007 | 4,8000 | 0,00% | 4,7800 | 4,8000 | 4,6000 | 3.470 | 16.581,00 |
| 09/10/2007 | 4,8000 | -1,64% | 4,8400 | 4,8800 | 4,6200 | 5.720 | 27.751,00 |
| 08/10/2007 | 4,8800 | 0,83% | 4,5600 | 4,8800 | 4,5600 | 6.930 | 33.718,80 |
| 05/10/2007 | 4,8400 | 2,54% | 4,5400 | 4,9000 | 4,5400 | 7.411 | 35.787,62 |
| 04/10/2007 | 4,7200 | 3,96% | 4,5200 | 4,7400 | 4,4800 | 2.225 | 10.131,00 |
| 03/10/2007 | 4,5400 | -5,42% | 4,5800 | 4,7000 | 4,5400 | 930 | 4.283,50 |
| 02/10/2007 | 4,8000 | -1,64% | 4,9600 | 5,0000 | 4,6000 | 16.477 | 78.541,00 |
| 01/10/2007 | 4,8800 | 3,39% | 4,3400 | 4,8800 | 4,3400 | 350 | 1.611,00 |
| 28/9/2007 | 4,7200 | 8,26% | 4,4200 | 4,7400 | 4,2800 | 9.026 | 38.738,00 |
| 27/9/2007 | 4,3600 | 2,83% | 4,1000 | 4,3600 | 4,1000 | 4.042 | 17.230,00 |
| 26/9/2007 | 4,2400 | 0,00% | 4,0400 | 4,2400 | 4,0400 | 6.660 | 28.192,00 |
| 25/9/2007 | 4,2400 | 0,95% | 4,0600 | 4,2600 | 4,0600 | 4.270 | 17.865,00 |
| 24/9/2007 | 4,2000 | 4,48% | 4,1800 | 4,2000 | 4,0400 | 200 | 832,00 |
| 21/9/2007 | 4,0200 | -3,37% | 3,9800 | 4,1600 | 3,9800 | 1.020 | 4.129,36 |
| 20/9/2007 | 4,1600 | 0,00% | 4,2000 | 4,2200 | 4,0400 | 1.480 | 6.035,00 |
| 19/9/2007 | 4,1600 | 0,00% | 4,0200 | 4,1600 | 4,0200 | 50 | 202,00 |
| 18/9/2007 | 4,1600 | 0,48% | 4,0200 | 4,1600 | 4,0200 | 190 | 782,00 |
| 17/9/2007 | 4,1400 | -0,96% | 4,0400 | 4,1400 | 4,0200 | 1.940 | 7.850,00 |
| 14/9/2007 | 4,1800 | -0,48% | 4,0200 | 4,1800 | 4,0200 | 380 | 1.543,00 |
| 13/9/2007 | 4,2000 | 0,00% | 4,0200 | 4,2000 | 4,0000 | 3.144 | 12.600,00 |
| 12/9/2007 | 4,2000 | 0,48% | 4,1400 | 4,2000 | 4,0200 | 220 | 909,00 |
| 11/9/2007 | 4,1800 | 2,96% | 4,1600 | 4,1800 | 4,1600 | 50 | 208,00 |
| 10/9/2007 | 4,0600 | -3,79% | 4,0200 | 4,2000 | 4,0000 | 1.881 | 7.568,00 |
| 07/9/2007 | 4,2200 | -0,94% | 4,2400 | 4,2600 | 4,0800 | 660 | 2.737,00 |
| 06/9/2007 | 4,2600 | 4,41% | 4,1000 | 4,2800 | 4,0000 | 641 | 2.583,00 |
| 05/9/2007 | 4,0800 | -3,77% | 4,1400 | 4,2800 | 4,0800 | 1.401 | 5.822,12 |
| 04/9/2007 | 4,2400 | -2,30% | 4,0600 | 4,2400 | 4,0600 | 550 | 2.243,80 |
| 03/9/2007 | 4,3400 | 4,83% | 4,1400 | 4,3400 | 4,0400 | 2.185 | 9.150,00 |
| 31/8/2007 | 4,1400 | 3,50% | 4,0000 | 4,1800 | 4,0000 | 361 | 1.463,00 |
| 30/8/2007 | 4,0000 | -2,44% | 4,1000 | 4,2800 | 4,0000 | 1.771 | 7.134,60 |
| 29/8/2007 | 4,1000 | 0,99% | 3,9000 | 4,1000 | 3,9000 | 5.830 | 23.470,00 |
| 28/8/2007 | 4,0600 | -5,14% | 4,2400 | 4,2400 | 3,9800 | 6.990 | 12.072,80 |
| 27/8/2007 | 4,2800 | -0,47% | 4,2800 | 4,2800 | 4,2800 | 300 | 1.284,00 |
| 24/8/2007 | 4,3000 | 1,42% | 4,2800 | 4,3000 | 4,2800 | 200 | 858,00 |
| 23/8/2007 | 4,2400 | -0,47% | 4,2600 | 4,4000 | 4,2400 | 6.335 | 26.977,00 |
| 22/8/2007 | 4,2600 | 3,40% | 4,2000 | 4,2800 | 4,2000 | 3.335 | 14.060,00 |
| 21/8/2007 | 4,1200 | -7,21% | 4,0000 | 4,2000 | 4,0000 | 28.979 | 117.469,16 |
| 20/8/2007 | 4,4400 | -0,45% | 4,7400 | 4,7600 | 4,1600 | 13.960 | 59.013,80 |
| 17/8/2007 | 4,4600 | 9,31% | 4,0600 | 4,4600 | 4,0000 | 7.837 | 31.915,02 |
| 16/8/2007 | 4,0800 | -9,33% | 4,2200 | 4,5000 | 4,0800 | 956 | 4.039,46 |
| 14/8/2007 | 4,5000 | 1,35% | 4,4400 | 4,6800 | 4,2400 | 871 | 3.869,88 |
| 13/8/2007 | 4,4400 | -7,11% | 4,3200 | 4,7600 | 4,3200 | 344 | 1.561,08 |
| 07/8/2007 | 4,7800 | -2,05% | 4,9600 | 4,9600 | 4,5000 | 400 | 1.878,00 |
| 03/8/2007 | 4,8800 | -0,41% | 4,8800 | 4,8800 | 4,8800 | 200 | 976,00 |
| 02/8/2007 | 4,9000 | 2,94% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 01/8/2007 | 4,7600 | -4,80% | 4,6600 | 4,8400 | 4,6200 | 7.050 | 32.952,00 |
| 31/7/2007 | 5,0000 | 0,00% | 4,7400 | 5,0000 | 4,7200 | 2.054 | 10.119,02 |
| 30/7/2007 | 5,0000 | 0,00% | 4,8000 | 5,0000 | 4,5000 | 8.839 | 36.733,00 |
| 27/7/2007 | 5,0000 | -3,10% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 26/7/2007 | 5,1600 | 1,98% | 5,1800 | 5,2000 | 4,9200 | 2.527 | 12.717,42 |
| 25/7/2007 | 5,0600 | 0,80% | 4,8400 | 5,0600 | 4,8400 | 470 | 2.326,60 |
| 24/7/2007 | 5,0200 | -4,56% | 5,4600 | 5,5000 | 5,0000 | 18.924 | 98.519,28 |
| 23/7/2007 | 5,2600 | 1,15% | 5,2000 | 5,5400 | 5,1200 | 6.125 | 32.079,80 |
| 20/7/2007 | 5,2000 | -0,38% | 5,0400 | 5,2800 | 4,9200 | 14.795 | 74.557,20 |
| 19/7/2007 | 5,2200 | -2,25% | 5,4400 | 5,4800 | 5,1600 | 8.719 | 47.085,98 |
| 18/7/2007 | 5,3400 | -2,55% | 5,4800 | 5,5000 | 5,2000 | 12.992 | 70.760,64 |
| 17/7/2007 | 5,4800 | -1,08% | 5,2200 | 5,5200 | 5,2200 | 1.450 | 7.742,00 |
| 16/7/2007 | 5,5400 | 0,00% | 5,5000 | 5,5400 | 5,1400 | 10.942 | 60.146,84 |
| 13/7/2007 | 5,5400 | -0,36% | 5,3400 | 5,5600 | 5,2000 | 2.430 | 12.786,40 |
| 12/7/2007 | 5,5600 | -1,07% | 5,4400 | 5,8200 | 5,4000 | 1.750 | 9.562,10 |
| 11/7/2007 | 5,6200 | 0,00% | 5,6200 | 5,6200 | 5,3800 | 10.710 | 60.012,60 |
| 10/7/2007 | 5,6200 | -0,35% | 5,6200 | 5,6800 | 5,3400 | 25.734 | 140.913,94 |
| 09/7/2007 | 5,6400 | 0,71% | 5,6800 | 5,7600 | 5,4400 | 7.350 | 42.172,20 |
| 06/7/2007 | 5,6000 | -2,44% | 5,6000 | 5,7800 | 5,2400 | 12.723 | 70.215,88 |
| 05/7/2007 | 5,7400 | -1,71% | 5,7800 | 5,7800 | 5,5400 | 20.800 | 119.171,86 |
| 04/7/2007 | 5,8400 | 1,74% | 5,8800 | 5,8800 | 5,7000 | 19.098 | 110.485,06 |
| 03/7/2007 | 5,7400 | -2,71% | 5,9000 | 5,9200 | 5,7000 | 37.583 | 220.771,56 |
| 02/7/2007 | 5,9000 | 0,00% | 5,9000 | 5,9400 | 5,7800 | 37.460 | 218.585,40 |
| 29/6/2007 | 5,9000 | 0,00% | 5,4000 | 5,9200 | 5,4000 | 32.987 | 192.872,10 |
| 28/6/2007 | 5,9000 | -0,67% | 5,9400 | 5,9400 | 5,7600 | 19.382 | 114.386,40 |
| 27/6/2007 | 5,9400 | 0,00% | 6,0000 | 6,0000 | 5,7200 | 40.390 | 240.396,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|