| 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
ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)
2,1400 €
0,0000 (0,00%)
- Άνοιγμα 2,1400
- Υψηλό 2,1700
- Χαμηλό 2,1400
- Όγκος 16.366
- Τζίρος 35.140 €
- Πράξεις 39
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6400 | 8.162 | ,00 |
| 17/9/2008 | 4,6700 | 1,08% | 4,6700 | 4,6700 | 4,6700 | 5.034 | ,00 |
| 16/9/2008 | 4,6200 | 1,32% | 4,5600 | 4,6700 | 4,5600 | 7.893 | ,00 |
| 15/9/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 1.375 | ,00 |
| 12/9/2008 | 4,5600 | 2,01% | 4,4700 | 4,5600 | 4,4700 | 2.426 | ,00 |
| 11/9/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 634 | ,00 |
| 10/9/2008 | 4,4700 | -3,25% | 4,4700 | 4,4700 | 4,4700 | 75.885 | ,00 |
| 09/9/2008 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | 2.019 | ,00 |
| 08/9/2008 | 4,6200 | 3,36% | 4,6000 | 4,7700 | 4,6000 | 8.920 | ,00 |
| 05/9/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 2.286 | ,00 |
| 04/9/2008 | 4,4700 | -0,89% | 4,4700 | 4,4700 | 4,4700 | 3.020 | ,00 |
| 03/9/2008 | 4,5100 | -0,44% | 4,5300 | 4,5300 | 4,4500 | 39.265 | ,00 |
| 02/9/2008 | 4,5300 | 1,80% | 4,4700 | 4,7700 | 4,4700 | 43.289 | ,00 |
| 01/9/2008 | 4,4500 | 0,45% | 4,4300 | 4,4700 | 4,4300 | 503 | ,00 |
| 29/8/2008 | 4,4300 | -0,45% | 4,4300 | 4,4300 | 4,4300 | 71 | ,00 |
| 28/8/2008 | 4,4500 | 0,91% | 4,4500 | 4,4500 | 4,4500 | 18.132 | ,00 |
| 27/8/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 645 | ,00 |
| 26/8/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 336 | ,00 |
| 25/8/2008 | 4,4100 | 0,92% | 4,4100 | 4,4100 | 4,4100 | 5.512 | ,00 |
| 22/8/2008 | 4,3700 | 1,86% | 4,3700 | 4,3700 | 4,3700 | 795 | ,00 |
| 21/8/2008 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | 1.148 | ,00 |
| 20/8/2008 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 19/8/2008 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | 302 | ,00 |
| 18/8/2008 | 4,2900 | -4,03% | 4,0300 | 4,4700 | 4,0300 | 342 | ,00 |
| 14/8/2008 | 4,4700 | -0,89% | 4,4700 | 4,4700 | 4,4700 | 1.007 | ,00 |
| 13/8/2008 | 4,5100 | -1,10% | 4,5100 | 4,5100 | 4,4900 | 5.748 | ,00 |
| 12/8/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 211 | ,00 |
| 11/8/2008 | 4,5600 | 1,11% | 4,5100 | 4,5600 | 4,5100 | 423 | ,00 |
| 08/8/2008 | 4,5100 | 0,89% | 4,5100 | 4,5100 | 4,5100 | 3.574 | ,00 |
| 07/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 821 | ,00 |
| 06/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 865 | ,00 |
| 05/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 432 | ,00 |
| 04/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 1.268 | ,00 |
| 01/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 1.189 | ,00 |
| 31/7/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 1.253 | ,00 |
| 30/7/2008 | 4,4700 | 0,45% | 4,4700 | 4,4700 | 4,4700 | 602 | ,00 |
| 29/7/2008 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 544 | ,00 |
| 28/7/2008 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 20 | ,00 |
| 25/7/2008 | 4,4500 | 2,53% | 4,3400 | 4,4700 | 4,3400 | 1.692 | ,00 |
| 24/7/2008 | 4,3400 | 3,09% | 4,3400 | 4,3400 | 4,2100 | 3.583 | ,00 |
| 23/7/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | 604 | ,00 |
| 22/7/2008 | 4,2100 | 1,20% | 4,2100 | 4,2100 | 4,1700 | 9.212 | ,00 |
| 21/7/2008 | 4,1600 | -1,19% | 4,2100 | 4,2500 | 3,9600 | 4.672 | ,00 |
| 18/7/2008 | 4,2100 | -3,00% | 4,2700 | 4,2700 | 4,1600 | 5.145 | ,00 |
| 17/7/2008 | 4,3400 | -1,59% | 4,3900 | 4,3900 | 4,2500 | 7.219 | ,00 |
| 16/7/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 1.304 | ,00 |
| 15/7/2008 | 4,4100 | -0,90% | 4,4100 | 4,4100 | 4,4100 | 584 | ,00 |
| 14/7/2008 | 4,4500 | -0,45% | 4,4500 | 4,4500 | 4,4500 | 20 | ,00 |
| 11/7/2008 | 4,4700 | -0,89% | 4,4700 | 4,4700 | 4,4700 | 805 | ,00 |
| 10/7/2008 | 4,5100 | -0,88% | 4,5100 | 4,5100 | 4,4900 | 60 | ,00 |
| 09/7/2008 | 4,5500 | 1,34% | 4,5500 | 4,5500 | 4,5500 | 4.037 | ,00 |
| 08/7/2008 | 4,4900 | -0,44% | 4,5100 | 4,5100 | 4,3200 | 10.454 | ,00 |
| 07/7/2008 | 4,5100 | 1,35% | 4,5100 | 4,5100 | 4,5100 | 2.286 | ,00 |
| 04/7/2008 | 4,4500 | 1,37% | 4,4300 | 4,4700 | 4,4300 | 1.570 | ,00 |
| 03/7/2008 | 4,3900 | -3,09% | 4,1200 | 4,5600 | 4,1200 | 1.410 | ,00 |
| 02/7/2008 | 4,5300 | -1,95% | 4,3200 | 4,5600 | 4,3200 | 2.884 | ,00 |
| 01/7/2008 | 4,6200 | 1,32% | 4,4900 | 4,9400 | 4,4700 | 7.611 | ,00 |
| 30/6/2008 | 4,5600 | 0,00% | 4,5600 | 4,6000 | 4,5600 | 4.618 | ,00 |
| 27/6/2008 | 4,5600 | -0,87% | 4,5600 | 4,5600 | 4,3600 | 322.182 | ,00 |
| 26/6/2008 | 4,6000 | 0,88% | 4,6200 | 4,6200 | 4,4700 | 20.741 | ,00 |
| 25/6/2008 | 4,5600 | -2,36% | 4,5600 | 4,6000 | 4,5600 | 20.336 | ,00 |
| 24/6/2008 | 4,6700 | -0,85% | 4,6700 | 4,6700 | 4,3900 | 21.323 | ,00 |
| 23/6/2008 | 4,7100 | -0,84% | 4,7400 | 4,7400 | 4,6900 | 30.202 | ,00 |
| 20/6/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | 20.336 | ,00 |
| 19/6/2008 | 4,7500 | -0,42% | 4,7700 | 4,7900 | 4,7100 | 35.266 | ,00 |
| 18/6/2008 | 4,7700 | -0,83% | 4,7700 | 5,1600 | 4,7500 | 22.937 | ,00 |
| 17/6/2008 | 4,8100 | 0,42% | 4,8100 | 4,8100 | 4,7700 | 22.148 | ,00 |
| 13/6/2008 | 4,7900 | 0,00% | 4,8100 | 4,9300 | 4,7700 | 30.810 | ,00 |
| 12/6/2008 | 4,7900 | 0,00% | 4,7900 | 4,9600 | 4,7700 | 19.500 | ,00 |
| 11/6/2008 | 4,7900 | 1,05% | 4,7700 | 4,9600 | 4,7700 | 2.196 | ,00 |
| 10/6/2008 | 4,7400 | -0,21% | 4,7400 | 4,7400 | 4,7400 | 2.628 | ,00 |
| 09/6/2008 | 4,7500 | 0,85% | 4,7100 | 4,7700 | 4,7100 | 2.631 | ,00 |
| 06/6/2008 | 4,7100 | 0,43% | 4,6900 | 4,7700 | 4,6900 | 989 | ,00 |
| 05/6/2008 | 4,6900 | 0,43% | 4,6900 | 4,7100 | 4,6900 | 2.798 | ,00 |
| 04/6/2008 | 4,6700 | -2,51% | 4,6400 | 4,6900 | 4,6400 | 463 | ,00 |
| 03/6/2008 | 4,7900 | -0,42% | 4,7900 | 4,7900 | 4,7900 | 40 | ,00 |
| 02/6/2008 | 4,8100 | 0,42% | 4,8100 | 4,8100 | 4,8100 | 1.001 | ,00 |
| 30/5/2008 | 4,7900 | 0,00% | 4,7900 | 4,7900 | 4,7900 | 4.846 | ,00 |
| 29/5/2008 | 4,7900 | -0,42% | 4,7900 | 4,7900 | 4,7900 | 776 | ,00 |
| 28/5/2008 | 4,8100 | 0,42% | 4,7900 | 4,8300 | 4,7900 | 320 | ,00 |
| 27/5/2008 | 4,7900 | -0,42% | 4,7900 | 4,7900 | 4,7900 | 7.617 | ,00 |
| 26/5/2008 | 4,8100 | 1,26% | 4,8100 | 4,8100 | 4,8100 | 1.635 | ,00 |
| 23/5/2008 | 4,7500 | -1,25% | 4,6700 | 4,8100 | 4,5300 | 3.696 | ,00 |
| 22/5/2008 | 4,8100 | -2,43% | 4,8100 | 4,8100 | 4,8100 | 2.891 | ,00 |
| 21/5/2008 | 4,9300 | -4,09% | 4,9300 | 4,9300 | 4,9300 | 362 | ,00 |
| 20/5/2008 | 5,1400 | 4,26% | 4,9400 | 5,1400 | 4,9400 | 634 | ,00 |
| 19/5/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 3.433 | ,00 |
| 16/5/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 1.166 | ,00 |
| 15/5/2008 | 4,9300 | -0,20% | 4,9300 | 4,9600 | 4,9300 | 1.369 | ,00 |
| 14/5/2008 | 4,9400 | -0,40% | 4,9400 | 4,9400 | 4,9400 | 302 | ,00 |
| 13/5/2008 | 4,9600 | -2,94% | 4,9600 | 4,9600 | 4,9600 | 1.281 | ,00 |
| 12/5/2008 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,0700 | 1.530 | ,00 |
| 09/5/2008 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | 795 | ,00 |
| 08/5/2008 | 5,1100 | 3,44% | 4,9400 | 5,2800 | 4,9400 | 19.370 | ,00 |
| 07/5/2008 | 4,9400 | -0,40% | 4,9300 | 4,9400 | 4,9300 | 2.899 | ,00 |
| 06/5/2008 | 4,9600 | -2,17% | 4,9600 | 4,9600 | 4,9400 | 922 | ,00 |
| 05/5/2008 | 5,0700 | 5,85% | 4,7900 | 5,1600 | 4,7900 | 4.236 | ,00 |
| 02/5/2008 | 4,7900 | -3,04% | 4,5600 | 4,9600 | 4,5600 | 9.777 | ,00 |
| 30/4/2008 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 29/4/2008 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 24/4/2008 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9300 | 8.457 | ,00 |
| 23/4/2008 | 4,9400 | -0,40% | 4,9600 | 4,9600 | 4,9300 | 13.087 | ,00 |
| 22/4/2008 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 10.067 | ,00 |
| 21/4/2008 | 4,9600 | -1,00% | 4,9600 | 4,9600 | 4,9600 | 146 | ,00 |
| 18/4/2008 | 5,0100 | 0,00% | 4,9800 | 5,0100 | 4,9800 | 491 | ,00 |
| 17/4/2008 | 5,0100 | 0,60% | 5,0100 | 5,0100 | 5,0100 | 306 | ,00 |
| 16/4/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 2.732 | ,00 |
| 15/4/2008 | 4,9800 | 1,01% | 4,9300 | 4,9800 | 4,9300 | 4.640 | ,00 |
| 14/4/2008 | 4,9300 | -2,76% | 4,9600 | 5,0300 | 4,6900 | 4.543 | ,00 |
| 11/4/2008 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | 1.264 | ,00 |
| 10/4/2008 | 5,0700 | -0,39% | 5,0700 | 5,0700 | 5,0700 | 4.450 | ,00 |
| 09/4/2008 | 5,0900 | -1,74% | 5,0900 | 5,1600 | 5,0900 | 2.301 | ,00 |
| 08/4/2008 | 5,1800 | -1,89% | 5,1600 | 5,1800 | 5,1600 | 14.057 | ,00 |
| 07/4/2008 | 5,2800 | -3,47% | 5,2800 | 5,2800 | 5,2600 | 546 | ,00 |
| 04/4/2008 | 5,4700 | 0,00% | 5,3900 | 5,4700 | 5,3900 | 9.639 | ,00 |
| 03/4/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 63.803 | ,00 |
| 02/4/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4500 | 41.413 | ,00 |
| 01/4/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 12.156 | ,00 |
| 31/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 20.638 | ,00 |
| 28/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 19.336 | ,00 |
| 27/3/2008 | 5,4700 | 0,37% | 5,4500 | 5,5200 | 5,3900 | 87.930 | ,00 |
| 26/3/2008 | 5,4500 | -0,37% | 5,4700 | 5,4700 | 5,3900 | 20.354 | ,00 |
| 20/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,3700 | 10.853 | ,00 |
| 19/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 18/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 17/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 14/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 13/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 12/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 5.034 | ,00 |
| 11/3/2008 | 5,4700 | 0,37% | 5,3900 | 5,4700 | 5,3900 | 83.741 | ,00 |
| 07/3/2008 | 5,4500 | -0,37% | 5,4100 | 5,4700 | 5,3900 | 24.280 | ,00 |
| 06/3/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 21.201 | ,00 |
| 03/3/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 29/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 10.169 | ,00 |
| 28/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 5.252.426 | ,00 |
| 27/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4300 | 22.052 | ,00 |
| 26/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 4.493 | ,00 |
| 25/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 13.275 | ,00 |
| 22/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 26.917 | ,00 |
| 21/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 10.589 | ,00 |
| 20/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 29.493 | ,00 |
| 19/2/2008 | 5,4700 | 1,11% | 5,4700 | 5,4700 | 5,4700 | 30.091 | ,00 |
| 18/2/2008 | 5,4100 | -1,10% | 5,4100 | 5,4100 | 5,4100 | 2.321 | ,00 |
| 15/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 6.822 | ,00 |
| 14/2/2008 | 5,4700 | 0,00% | 5,4100 | 5,5200 | 5,4100 | 6.733 | ,00 |
| 13/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 7.819 | ,00 |
| 12/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 26.801 | ,00 |
| 11/2/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 22.974 | ,00 |
| 08/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 10.771 | ,00 |
| 07/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 9.507 | ,00 |
| 06/2/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 8.463 | ,00 |
| 05/2/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 94.501 | ,00 |
| 04/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 17.616 | ,00 |
| 01/2/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 14.936 | ,00 |
| 31/1/2008 | 5,4700 | -0,36% | 5,4700 | 5,4700 | 5,4700 | 36.156 | ,00 |
| 30/1/2008 | 5,4900 | 0,37% | 5,4100 | 5,9500 | 5,4100 | 18.891 | ,00 |
| 29/1/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 20.097 | ,00 |
| 28/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 31.345 | ,00 |
| 25/1/2008 | 5,4700 | 0,00% | 5,4100 | 5,4700 | 5,4100 | 53.483 | ,00 |
| 24/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,3900 | 34.981 | ,00 |
| 23/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4100 | 40.865 | ,00 |
| 22/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,3900 | 164.344 | ,00 |
| 21/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,3900 | 60.386 | ,00 |
| 18/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 16.872 | ,00 |
| 17/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4900 | 5,4700 | 42.344 | ,00 |
| 16/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4900 | 5,3900 | 202.641 | ,00 |
| 15/1/2008 | 5,4700 | 0,37% | 5,4700 | 5,4900 | 5,4700 | 93.507 | ,00 |
| 14/1/2008 | 5,4500 | -0,37% | 5,4700 | 5,4900 | 5,3700 | 1.339.522 | ,00 |
| 11/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4900 | 5,3900 | 377.515 | ,00 |
| 10/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 78.840 | ,00 |
| 09/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4900 | 5,4700 | 191.465 | ,00 |
| 08/1/2008 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 47.288 | ,00 |
| 07/1/2008 | 5,4700 | 1,11% | 5,4700 | 5,4900 | 5,4700 | 114.825 | ,00 |
| 04/1/2008 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 19.675 | ,00 |
| 03/1/2008 | 5,4100 | -0,37% | 5,4100 | 5,4300 | 5,4100 | 38.017 | ,00 |
| 02/1/2008 | 5,4300 | -0,37% | 5,4100 | 5,4300 | 5,4100 | 356.593 | ,00 |
| 31/12/2007 | 5,4500 | 0,37% | 5,4300 | 5,4500 | 5,4300 | 32.068 | 174.127,58 |
| 28/12/2007 | 5,4300 | 0,00% | 5,4100 | 5,4500 | 5,4100 | 79.127 | 429.455,76 |
| 27/12/2007 | 5,4300 | 0,37% | 5,4100 | 5,4300 | 5,4100 | 30.488 | 165.267,60 |
| 24/12/2007 | 5,4100 | -0,37% | 5,4300 | 5,4500 | 5,4100 | 11.655 | 63.034,38 |
| 21/12/2007 | 5,4300 | 0,37% | 5,4100 | 5,4500 | 5,4100 | 184.188 | 997.015,84 |
| 20/12/2007 | 5,4100 | -0,37% | 5,4100 | 5,4500 | 5,4100 | 84.960 | 460.663,92 |
| 19/12/2007 | 5,4300 | 0,37% | 5,4100 | 5,4300 | 5,4100 | 440.976 | 2.386.888,64 |
| 18/12/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 77.462 | 418.580,80 |
| 17/12/2007 | 5,4100 | 0,00% | 5,4100 | 5,4300 | 5,4100 | 602.072 | 3.263.417,44 |
| 14/12/2007 | 5,4100 | 0,00% | 5,4100 | 5,4300 | 5,4100 | 42.698 | 230.926,72 |
| 13/12/2007 | 5,4100 | -0,37% | 5,4100 | 5,4300 | 5,4100 | 53.992 | 291.759,58 |
| 12/12/2007 | 5,4300 | 0,37% | 5,4100 | 5,4300 | 5,4100 | 1.063.328 | 5.765.880,72 |
| 11/12/2007 | 5,4100 | 0,00% | 5,4100 | 5,4300 | 5,4100 | 142.380 | 769.373,86 |
| 10/12/2007 | 5,4100 | 0,37% | 5,3900 | 5,4100 | 5,3900 | 31.715 | 170.839,64 |
| 07/12/2007 | 5,3900 | -0,37% | 5,4100 | 5,4300 | 5,3900 | 117.208 | 632.915,52 |
| 06/12/2007 | 5,4100 | 0,37% | 5,3900 | 5,4300 | 5,3900 | 195.540 | 1.056.700,16 |
| 05/12/2007 | 5,3900 | 0,00% | 5,3900 | 5,4100 | 5,3900 | 586.107 | 3.165.628,80 |
| 04/12/2007 | 5,3900 | -0,37% | 5,3900 | 5,4300 | 5,3900 | 353.241 | 1.906.984,74 |
| 03/12/2007 | 5,4100 | 0,37% | 5,3900 | 5,4100 | 5,3900 | 176.640 | 953.999,84 |
| 30/11/2007 | 5,3900 | -0,37% | 5,3900 | 5,4100 | 5,3900 | 122.153 | 658.103,54 |
| 29/11/2007 | 5,4100 | 0,37% | 5,3900 | 5,4100 | 5,3900 | 51.472 | 277.402,34 |
| 28/11/2007 | 5,3900 | 0,94% | 5,3700 | 5,3900 | 5,3700 | 509.192 | 2.734.092,52 |
| 27/11/2007 | 5,3400 | -0,56% | 5,3700 | 5,3900 | 5,3400 | 205.970 | 1.104.877,40 |
| 26/11/2007 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3400 | 366.520 | 1.965.948,80 |
| 23/11/2007 | 5,3700 | 0,56% | 5,3700 | 5,3900 | 5,3700 | 201.691 | ,00 |
| 22/11/2007 | 5,3400 | 0,00% | 5,3700 | 5,3900 | 5,3200 | 992.614 | 6.404.925,84 |
| 21/11/2007 | 5,3400 | -0,93% | 5,3700 | 5,3900 | 5,3400 | 735.984 | 3.946.146,60 |
| 20/11/2007 | 5,3900 | 0,00% | 5,3700 | 5,3900 | 5,3700 | 106.688 | 572.957,96 |
| 19/11/2007 | 5,3900 | 0,37% | 5,3700 | 5,3900 | 5,3700 | 81.171 | 435.738,80 |
| 16/11/2007 | 5,3700 | -0,37% | 5,3700 | 5,4100 | 5,3400 | 856.683 | 4.607.392,92 |
| 15/11/2007 | 5,3900 | 0,00% | 5,3700 | 5,3900 | 5,3700 | 61.680 | 330.956,32 |
| 14/11/2007 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 94.983 | 511.366,16 |
| 13/11/2007 | 5,3900 | 0,00% | 5,3700 | 5,3900 | 5,3700 | 46.133 | 248.003,64 |
| 12/11/2007 | 5,3900 | 0,37% | 5,3700 | 5,4100 | 5,3700 | 77.530 | 416.495,50 |
| 09/11/2007 | 5,3700 | -1,10% | 5,3900 | 5,4100 | 5,3700 | 314.098 | 1.685.100,22 |
| 08/11/2007 | 5,4300 | 1,12% | 5,3700 | 5,4300 | 5,3400 | 636.674 | 3.417.184,26 |
| 07/11/2007 | 5,3700 | 0,00% | 5,3700 | 5,3900 | 5,3400 | 956.917 | 5.134.938,22 |
| 06/11/2007 | 5,3700 | 0,00% | 5,3400 | 5,3900 | 5,3400 | 320.071 | 1.716.818,08 |
| 05/11/2007 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3400 | 46.698 | 249.757,06 |
| 02/11/2007 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3400 | 143.319 | 766.778,22 |
| 01/11/2007 | 5,3700 | -0,37% | 5,3700 | 5,3900 | 5,3700 | 593.053 | 3.181.466,38 |
| 31/10/2007 | 5,3900 | 0,37% | 5,3700 | 5,3900 | 5,3700 | 349.896 | 1.878.553,44 |
| 30/10/2007 | 5,3700 | 0,00% | 5,3700 | 5,3900 | 5,3700 | 473.940 | 2.542.341,00 |
| 29/10/2007 | 5,3700 | 0,00% | 5,3700 | 5,3900 | 5,3700 | 424.214 | 2.276.126,14 |
| 26/10/2007 | 5,3700 | -0,37% | 5,3900 | 5,3900 | 5,3700 | 237.719 | 1.276.344,58 |
| 25/10/2007 | 5,3900 | 0,37% | 5,3700 | 5,4100 | 5,3700 | 71.701 | 385.330,90 |
| 24/10/2007 | 5,3700 | 0,00% | 5,3700 | 5,4100 | 5,3400 | 205.130 | 1.100.662,10 |
| 23/10/2007 | 5,3700 | 0,56% | 5,3900 | 5,3900 | 5,3400 | 35.335 | 189.009,00 |
| 22/10/2007 | 5,3400 | -0,93% | 5,3400 | 5,3700 | 5,3400 | 271.386 | 1.450.896,54 |
| 19/10/2007 | 5,3900 | 0,94% | 5,3400 | 5,3900 | 5,3400 | 84.409 | 452.018,66 |
| 18/10/2007 | 5,3400 | -0,56% | 5,3700 | 5,3700 | 5,3400 | 114.932 | 614.539,46 |
| 17/10/2007 | 5,3700 | 0,56% | 5,3400 | 5,3700 | 5,3400 | 50.474 | 270.043,06 |
| 16/10/2007 | 5,3400 | 0,00% | 5,3400 | 5,3700 | 5,3400 | 2.094.449 | 11.273.075,48 |
| 15/10/2007 | 5,3400 | -0,56% | 5,3400 | 5,3700 | 5,3400 | 364.742 | 1.949.611,58 |
| 12/10/2007 | 5,3700 | 0,56% | 5,3400 | 5,4100 | 5,3400 | 56.957 | 305.301,26 |
| 11/10/2007 | 5,3400 | 0,38% | 5,3200 | 5,4500 | 5,3200 | 336.098 | 1.798.391,50 |
| 10/10/2007 | 5,3200 | -0,37% | 5,3700 | 5,3900 | 5,3200 | 382.852 | 2.045.566,94 |
| 09/10/2007 | 5,3400 | 0,00% | 5,3400 | 5,3700 | 5,3400 | 108.316 | 578.986,76 |
| 08/10/2007 | 5,3400 | 0,38% | 5,3700 | 5,3900 | 5,3200 | 119.266 | 637.877,88 |
| 05/10/2007 | 5,3200 | 0,38% | 5,3700 | 5,3700 | 5,3200 | 184.129 | 983.765,64 |
| 04/10/2007 | 5,3000 | -2,75% | 5,3900 | 5,4100 | 5,3000 | 264.036 | 1.409.809,82 |
| 03/10/2007 | 5,4500 | -2,33% | 5,5200 | 5,5200 | 5,3900 | 53.137.998 | 290.284.792,32 |
| 02/10/2007 | 5,5800 | 5,68% | 5,4500 | 5,5800 | 5,4300 | 780.384 | 4.277.248,98 |
| 01/10/2007 | 5,2800 | 2,33% | 5,2000 | 5,3700 | 5,1800 | 153.788 | 813.248,12 |
| 28/9/2007 | 5,1600 | 0,00% | 5,2000 | 5,2200 | 5,1600 | 152.181 | 787.866,64 |
| 27/9/2007 | 5,1600 | 0,00% | 5,1600 | 5,3200 | 5,1400 | 1.200.138 | 6.212.903,22 |
| 26/9/2007 | 5,1600 | 0,00% | 5,1600 | 5,2400 | 5,1400 | 127.769 | 661.374,72 |
| 25/9/2007 | 5,1600 | -0,77% | 5,2000 | 5,2200 | 5,1400 | 115.302 | 596.537,02 |
| 24/9/2007 | 5,2000 | 0,78% | 5,1600 | 5,2600 | 5,1600 | 116.599 | 605.731,86 |
| 21/9/2007 | 5,1600 | -1,90% | 5,2400 | 5,3700 | 5,1400 | 204.424 | 1.065.302,38 |
| 20/9/2007 | 5,2600 | -2,05% | 5,2800 | 5,3400 | 5,2600 | 56.203 | 297.938,08 |
| 19/9/2007 | 5,3700 | 1,32% | 5,3900 | 5,4500 | 5,2800 | 63.308 | 339.883,56 |
| 18/9/2007 | 5,3000 | -1,30% | 5,3400 | 5,3700 | 5,2400 | 62.805 | 333.161,74 |
| 17/9/2007 | 5,3700 | -0,74% | 5,4100 | 5,5800 | 5,2800 | 77.506 | 420.164,92 |
| 14/9/2007 | 5,4100 | -1,46% | 5,4900 | 5,5400 | 5,3700 | 58.389 | 316.692,20 |
| 13/9/2007 | 5,4900 | 0,37% | 5,4700 | 5,4900 | 5,3200 | 93.624 | 506.690,32 |
| 12/9/2007 | 5,4700 | -1,97% | 5,5800 | 5,6200 | 5,4700 | 193.496 | 1.070.486,22 |
| 11/9/2007 | 5,5800 | 0,00% | 5,5800 | 5,6200 | 5,5400 | 68.191 | 382.225,80 |
| 10/9/2007 | 5,5800 | 2,01% | 5,4300 | 5,6000 | 5,3700 | 665.195 | 3.654.042,24 |
| 07/9/2007 | 5,4700 | -0,36% | 5,5100 | 5,5100 | 5,4100 | 144.794 | 789.401,10 |
| 06/9/2007 | 5,4900 | 0,37% | 5,3900 | 5,4900 | 5,3200 | 68.997 | 374.223,86 |
| 05/9/2007 | 5,4700 | 0,00% | 5,4700 | 5,4900 | 5,4100 | 214.924 | 1.172.034,96 |
| 04/9/2007 | 5,4700 | 1,48% | 5,3900 | 5,4700 | 5,3200 | 93.417 | 508.421,44 |
| 03/9/2007 | 5,3900 | -2,18% | 5,4700 | 5,4700 | 5,3700 | 61.547 | 334.240,60 |
| 31/8/2007 | 5,5100 | 2,61% | 5,3200 | 5,5100 | 5,3200 | 130.842 | 713.661,34 |
| 30/8/2007 | 5,3700 | -1,47% | 5,4700 | 5,5200 | 5,3700 | 52.067 | 282.022,48 |
| 29/8/2007 | 5,4500 | 2,83% | 5,2800 | 5,5600 | 5,1800 | 164.784 | 894.121,66 |
| 28/8/2007 | 5,3000 | -1,30% | 5,3200 | 5,3900 | 5,2800 | 34.521 | 184.033,42 |
| 27/8/2007 | 5,3700 | -1,83% | 5,4700 | 5,4700 | 5,3200 | 60.237 | 324.325,64 |
| 24/8/2007 | 5,4700 | 3,21% | 5,2600 | 5,5600 | 5,2200 | 169.175 | 924.240,60 |
| 23/8/2007 | 5,3000 | 2,71% | 5,1600 | 5,3900 | 5,1600 | 178.368 | 942.854,42 |
| 22/8/2007 | 5,1600 | 2,18% | 5,1100 | 5,1800 | 5,0500 | 214.895 | 1.092.492,60 |
| 21/8/2007 | 5,0500 | -0,39% | 5,1100 | 5,1100 | 4,9400 | 91.227 | 458.961,54 |
| 20/8/2007 | 5,0700 | 0,40% | 5,0300 | 5,1800 | 4,9400 | 597.533 | 3.108.802,72 |
| 17/8/2007 | 5,0500 | 5,87% | 4,9600 | 5,0500 | 4,8300 | 380.973 | 1.883.723,30 |
| 16/8/2007 | 4,7700 | -3,44% | 4,7100 | 4,9600 | 4,6400 | 194.137 | 944.926,22 |
| 14/8/2007 | 4,9400 | 0,00% | 4,9400 | 5,0500 | 4,8700 | 123.280 | 606.810,58 |
| 13/8/2007 | 4,9400 | 0,00% | 4,9400 | 5,0700 | 4,8700 | 32.880 | 162.974,14 |
| 10/8/2007 | 4,9400 | -2,18% | 4,8900 | 5,0100 | 4,7500 | 104.315 | 510.689,96 |
| 09/8/2007 | 5,0500 | -1,56% | 5,0900 | 5,1400 | 4,9800 | 98.417 | 496.783,94 |
| 08/8/2007 | 5,1300 | 1,58% | 5,0500 | 5,1600 | 5,0500 | 58.053 | 295.478,20 |
| 07/8/2007 | 5,0500 | 0,80% | 5,1100 | 5,1300 | 4,8700 | 162.048 | 813.056,52 |
| 06/8/2007 | 5,0100 | -5,83% | 5,0900 | 5,2000 | 4,9800 | 77.664 | 394.379,70 |
| 03/8/2007 | 5,3200 | -0,93% | 5,3000 | 5,4700 | 5,1300 | 93.381 | 494.628,18 |
| 02/8/2007 | 5,3700 | -0,74% | 5,4100 | 5,4300 | 5,2600 | 103.080 | 550.811,90 |
| 01/8/2007 | 5,4100 | -1,10% | 5,2600 | 5,4100 | 5,2000 | 87.124 | 459.985,66 |
| 31/7/2007 | 5,4700 | 0,74% | 5,4300 | 5,5800 | 5,4300 | 74.990 | 409.197,42 |
| 30/7/2007 | 5,4300 | 0,37% | 5,3000 | 5,5600 | 5,3000 | 85.449 | 466.337,90 |
| 27/7/2007 | 5,4100 | -1,99% | 5,3900 | 5,6000 | 5,3700 | 96.948 | 525.180,48 |
| 26/7/2007 | 5,5200 | -3,83% | 5,7400 | 5,7600 | 5,5100 | 70.500 | 395.465,60 |
| 25/7/2007 | 5,7400 | 1,41% | 5,6600 | 5,8200 | 5,5600 | 92.508 | 529.314,48 |
| 24/7/2007 | 5,6600 | -3,41% | 5,8600 | 5,9500 | 5,5200 | 515.209 | 3.031.263,34 |
| 23/7/2007 | 5,8600 | 3,17% | 5,6800 | 5,9300 | 5,6800 | 327.948 | 1.929.718,00 |
| 20/7/2007 | 5,6800 | 1,79% | 5,6400 | 5,7100 | 5,6000 | 392.545 | 2.212.916,20 |
| 19/7/2007 | 5,5800 | 3,14% | 5,4700 | 5,5800 | 5,4300 | 203.942 | 1.134.350,90 |
| 18/7/2007 | 5,4100 | 2,08% | 5,3000 | 5,5200 | 5,2400 | 341.612 | 1.821.257,02 |
| 17/7/2007 | 5,3000 | -1,67% | 5,3700 | 5,4100 | 5,3000 | 75.556 | 404.447,36 |
| 16/7/2007 | 5,3900 | -1,46% | 5,5600 | 5,6200 | 5,3900 | 102.246 | 560.921,18 |
| 13/7/2007 | 5,4700 | 0,37% | 5,4500 | 5,5400 | 5,4100 | 171.018 | 934.026,92 |
| 12/7/2007 | 5,4500 | -1,62% | 5,5400 | 5,5600 | 5,4100 | 121.118 | 663.919,96 |
| 11/7/2007 | 5,5400 | -0,36% | 5,5600 | 5,6600 | 5,4700 | 224.840 | 1.248.479,48 |
| 10/7/2007 | 5,5600 | 1,65% | 5,4700 | 5,6600 | 5,4700 | 650.537 | 3.629.940,76 |
| 09/7/2007 | 5,4700 | -0,73% | 5,4700 | 5,6000 | 5,4300 | 252.561 | 1.381.628,36 |
| 06/7/2007 | 5,5100 | 0,00% | 5,6200 | 5,6600 | 5,5100 | 99.079 | 549.713,04 |
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.% |
|---|