| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)
15,0000 €
0,1500 (1,01%)
- Άνοιγμα 14,6500
- Υψηλό 15,0000
- Χαμηλό 14,6500
- Όγκος 9.019
- Τζίρος 134.298 €
- Πράξεις 64
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/11/2008 | 40,0600 | -2,77% | 39,0000 | 40,4800 | 38,5000 | 13.574 | ,00 |
| 19/11/2008 | 41,2000 | -5,37% | 43,6000 | 43,6000 | 40,8000 | 19.298 | ,00 |
| 18/11/2008 | 43,5400 | 2,59% | 42,4400 | 45,0000 | 40,5000 | 21.825 | ,00 |
| 17/11/2008 | 42,4400 | -2,39% | 44,9800 | 44,9800 | 41,7000 | 14.257 | ,00 |
| 14/11/2008 | 43,4800 | -0,37% | 45,7000 | 45,9000 | 43,1000 | 17.659 | ,00 |
| 13/11/2008 | 43,6400 | -4,63% | 43,9000 | 44,6000 | 43,1000 | 12.582 | ,00 |
| 12/11/2008 | 45,7600 | -4,23% | 48,5000 | 48,5000 | 45,5000 | 11.078 | ,00 |
| 11/11/2008 | 47,7800 | -4,63% | 50,1000 | 50,1000 | 47,0000 | 13.355 | ,00 |
| 10/11/2008 | 50,1000 | 2,54% | 50,4000 | 50,4000 | 49,2000 | 9.004 | ,00 |
| 07/11/2008 | 48,8600 | -0,29% | 48,0000 | 49,5000 | 47,2000 | 14.715 | ,00 |
| 06/11/2008 | 49,0000 | -7,69% | 53,0800 | 53,0800 | 48,1000 | 15.374 | ,00 |
| 05/11/2008 | 53,0800 | -0,30% | 54,9800 | 56,4800 | 51,0000 | 23.185 | ,00 |
| 04/11/2008 | 53,2400 | -0,45% | 53,9800 | 54,4000 | 52,0000 | 10.441 | ,00 |
| 03/11/2008 | 53,4800 | 6,75% | 52,9800 | 57,9000 | 51,0000 | 41.869 | ,00 |
| 31/10/2008 | 50,1000 | 14,91% | 44,8800 | 51,5000 | 42,5000 | 37.874 | ,00 |
| 30/10/2008 | 43,6000 | 7,23% | 43,9200 | 44,7000 | 42,1000 | 31.262 | ,00 |
| 29/10/2008 | 40,6600 | 13,64% | 39,3200 | 41,3000 | 38,0000 | 37.292 | ,00 |
| 27/10/2008 | 35,7800 | 3,29% | 33,5000 | 36,7000 | 32,0000 | 33.671 | ,00 |
| 24/10/2008 | 34,6400 | -8,99% | 36,0200 | 36,1000 | 34,3000 | 52.285 | ,00 |
| 23/10/2008 | 38,0600 | -14,32% | 42,6000 | 43,0000 | 37,0000 | 66.062 | ,00 |
| 22/10/2008 | 44,4200 | -5,21% | 46,8600 | 46,8600 | 44,0000 | 18.488 | ,00 |
| 21/10/2008 | 46,8600 | -0,04% | 46,8800 | 47,2000 | 46,6600 | 12.648 | ,00 |
| 20/10/2008 | 46,8800 | -2,58% | 49,6000 | 49,6000 | 46,6000 | 11.547 | ,00 |
| 17/10/2008 | 48,1200 | -0,66% | 50,0000 | 50,5000 | 47,9200 | 13.825 | ,00 |
| 16/10/2008 | 48,4400 | -3,97% | 48,1000 | 49,9000 | 48,0000 | 17.470 | ,00 |
| 15/10/2008 | 50,4400 | -6,18% | 53,7600 | 53,7600 | 50,0000 | 12.523 | ,00 |
| 14/10/2008 | 53,7600 | 5,37% | 52,9800 | 54,2000 | 52,4000 | 22.506 | ,00 |
| 13/10/2008 | 51,0200 | 5,54% | 49,6000 | 51,2800 | 49,6000 | 21.994 | ,00 |
| 10/10/2008 | 48,3400 | -5,55% | 50,0000 | 50,0000 | 46,5200 | 26.318 | ,00 |
| 09/10/2008 | 51,1800 | 2,44% | 49,9600 | 52,5000 | 49,9600 | 19.371 | ,00 |
| 08/10/2008 | 49,9600 | -3,07% | 49,3000 | 50,4600 | 48,8000 | 23.199 | ,00 |
| 07/10/2008 | 51,5400 | -1,60% | 53,0800 | 53,1000 | 51,1000 | 24.635 | ,00 |
| 06/10/2008 | 52,3800 | -5,72% | 55,0000 | 55,0000 | 52,0000 | 17.928 | ,00 |
| 03/10/2008 | 55,5600 | -1,07% | 55,9000 | 55,9000 | 55,1800 | 4.487 | ,00 |
| 02/10/2008 | 56,1600 | 0,61% | 57,2000 | 57,2000 | 56,0000 | 5.804 | ,00 |
| 01/10/2008 | 55,8200 | -1,86% | 57,0000 | 57,9800 | 55,6200 | 13.980 | ,00 |
| 30/9/2008 | 56,8800 | -2,13% | 56,0000 | 57,8000 | 55,1000 | 9.698 | ,00 |
| 29/9/2008 | 58,1200 | -3,70% | 59,7000 | 59,7200 | 57,5000 | 11.344 | ,00 |
| 26/9/2008 | 60,3500 | 4,81% | 57,9800 | 61,0000 | 56,5000 | 24.971 | ,00 |
| 25/9/2008 | 57,5800 | 0,84% | 57,1000 | 57,8800 | 56,6400 | 7.873 | ,00 |
| 24/9/2008 | 57,1000 | 0,56% | 56,7800 | 57,9800 | 56,7000 | 7.818 | ,00 |
| 23/9/2008 | 56,7800 | -5,37% | 57,3200 | 58,6200 | 56,0200 | 26.755 | ,00 |
| 22/9/2008 | 60,0000 | -1,15% | 60,9500 | 61,4500 | 59,9000 | 8.282 | ,00 |
| 19/9/2008 | 60,7000 | 5,05% | 62,4000 | 62,4000 | 60,1500 | 29.290 | ,00 |
| 18/9/2008 | 57,7800 | -1,23% | 58,5000 | 58,5000 | 57,0000 | 13.749 | ,00 |
| 17/9/2008 | 58,5000 | 0,24% | 58,3600 | 59,2000 | 58,3600 | 4.676 | ,00 |
| 16/9/2008 | 58,3600 | -2,73% | 58,5000 | 59,9000 | 58,0400 | 17.524 | ,00 |
| 15/9/2008 | 60,0000 | -0,83% | 58,0400 | 60,8000 | 58,0400 | 17.867 | ,00 |
| 12/9/2008 | 60,5000 | -0,41% | 60,9000 | 60,9000 | 60,0000 | 7.685 | ,00 |
| 11/9/2008 | 60,7500 | -1,70% | 61,1000 | 61,8000 | 60,0000 | 7.498 | ,00 |
| 10/9/2008 | 61,8000 | -0,40% | 60,5000 | 62,2000 | 60,5000 | 12.163 | ,00 |
| 09/9/2008 | 62,0500 | 1,31% | 61,2500 | 62,5500 | 60,7000 | 9.242 | ,00 |
| 08/9/2008 | 61,2500 | 2,63% | 61,5000 | 62,3000 | 60,4500 | 10.307 | ,00 |
| 05/9/2008 | 59,6800 | -1,03% | 60,3000 | 60,3000 | 58,8000 | 10.258 | ,00 |
| 04/9/2008 | 60,3000 | -2,03% | 61,1000 | 61,5000 | 60,0500 | 6.187 | ,00 |
| 03/9/2008 | 61,5500 | -0,81% | 61,1000 | 62,0000 | 61,1000 | 2.331 | ,00 |
| 02/9/2008 | 62,0500 | -0,48% | 62,3000 | 62,3000 | 61,5000 | 10.875 | ,00 |
| 01/9/2008 | 62,3500 | -0,80% | 62,7000 | 62,7000 | 61,5000 | 1.563 | ,00 |
| 29/8/2008 | 62,8500 | 3,03% | 62,0000 | 63,1500 | 62,0000 | 4.869 | ,00 |
| 28/8/2008 | 61,0000 | -0,89% | 62,8500 | 62,8500 | 60,0000 | 12.596 | ,00 |
| 27/8/2008 | 61,5500 | -0,24% | 61,6500 | 61,7000 | 61,4000 | 2.571 | ,00 |
| 26/8/2008 | 61,7000 | -0,64% | 62,3000 | 62,3000 | 61,6500 | 2.202 | ,00 |
| 25/8/2008 | 62,1000 | -1,27% | 62,0000 | 63,0000 | 61,8000 | 3.572 | ,00 |
| 22/8/2008 | 62,9000 | 1,53% | 62,9500 | 63,0000 | 62,1000 | 1.159 | ,00 |
| 21/8/2008 | 61,9500 | -0,56% | 62,3000 | 63,4500 | 61,8000 | 4.555 | ,00 |
| 20/8/2008 | 62,3000 | -0,08% | 62,1000 | 63,6000 | 62,0500 | 3.581 | ,00 |
| 19/8/2008 | 62,3500 | -1,58% | 63,2000 | 63,9000 | 62,1000 | 5.184 | ,00 |
| 18/8/2008 | 63,3500 | 0,32% | 63,1500 | 64,2500 | 62,7500 | 3.781 | ,00 |
| 14/8/2008 | 63,1500 | -1,33% | 65,3000 | 65,3000 | 63,0000 | 4.321 | ,00 |
| 13/8/2008 | 64,0000 | -0,70% | 64,4500 | 65,3500 | 63,3000 | 5.534 | ,00 |
| 12/8/2008 | 64,4500 | -0,92% | 65,3500 | 65,3500 | 64,2500 | 2.637 | ,00 |
| 11/8/2008 | 65,0500 | 0,77% | 64,5500 | 65,6500 | 64,0500 | 4.582 | ,00 |
| 08/8/2008 | 64,5500 | -2,49% | 66,3000 | 67,0000 | 64,2000 | 4.715 | ,00 |
| 07/8/2008 | 66,2000 | -0,97% | 66,5000 | 66,5000 | 64,2000 | 3.226 | ,00 |
| 06/8/2008 | 66,8500 | 1,13% | 67,0000 | 67,4000 | 66,4500 | 2.592 | ,00 |
| 05/8/2008 | 66,1000 | 0,69% | 65,3500 | 66,3000 | 65,3500 | 8.047 | ,00 |
| 04/8/2008 | 65,6500 | 0,69% | 65,6500 | 66,0000 | 64,3000 | 3.657 | ,00 |
| 01/8/2008 | 65,2000 | -1,14% | 64,3500 | 65,4500 | 64,3500 | 897 | ,00 |
| 31/7/2008 | 65,9500 | 0,69% | 66,0000 | 66,0000 | 64,6500 | 5.186 | ,00 |
| 30/7/2008 | 65,5000 | 0,00% | 65,5000 | 66,3000 | 64,6000 | 6.418 | ,00 |
| 29/7/2008 | 65,5000 | -2,24% | 65,0000 | 66,4500 | 65,0000 | 4.985 | ,00 |
| 28/7/2008 | 67,0000 | 1,44% | 65,2000 | 67,6500 | 65,2000 | 3.291 | ,00 |
| 25/7/2008 | 66,0500 | -2,44% | 66,0000 | 67,2000 | 66,0000 | 2.662 | ,00 |
| 24/7/2008 | 67,7000 | 0,97% | 68,0000 | 68,9000 | 66,2500 | 10.338 | ,00 |
| 23/7/2008 | 67,0500 | 0,52% | 66,7000 | 67,2000 | 66,2000 | 4.568 | ,00 |
| 22/7/2008 | 66,7000 | 1,06% | 65,8000 | 67,1000 | 65,0000 | 5.090 | ,00 |
| 21/7/2008 | 66,0000 | 1,93% | 64,7500 | 66,0000 | 63,2000 | 6.488 | ,00 |
| 18/7/2008 | 64,7500 | 1,17% | 64,0000 | 64,9000 | 63,0000 | 7.804 | ,00 |
| 17/7/2008 | 64,0000 | 3,14% | 62,8500 | 64,1000 | 62,8000 | 11.419 | ,00 |
| 16/7/2008 | 62,0500 | -2,67% | 63,7500 | 64,1000 | 61,5500 | 10.008 | ,00 |
| 15/7/2008 | 63,7500 | -2,00% | 65,0500 | 65,0500 | 63,5000 | 7.825 | ,00 |
| 14/7/2008 | 65,0500 | -0,76% | 65,3000 | 65,5000 | 64,7000 | 4.498 | ,00 |
| 11/7/2008 | 65,5500 | 0,54% | 65,2000 | 65,7500 | 65,2000 | 3.234 | ,00 |
| 10/7/2008 | 65,2000 | -1,73% | 65,7000 | 66,7000 | 65,0000 | 8.637 | ,00 |
| 09/7/2008 | 66,3500 | 1,14% | 65,6000 | 66,9500 | 65,6000 | 5.081 | ,00 |
| 08/7/2008 | 65,6000 | -3,60% | 67,4000 | 67,4000 | 65,6000 | 5.228 | ,00 |
| 07/7/2008 | 68,0500 | 1,26% | 67,5000 | 68,2000 | 67,4000 | 7.826 | ,00 |
| 04/7/2008 | 67,2000 | 2,28% | 65,7000 | 67,5000 | 65,7000 | 7.061 | ,00 |
| 03/7/2008 | 65,7000 | -3,67% | 68,2000 | 68,2000 | 64,0000 | 15.592 | ,00 |
| 02/7/2008 | 68,2000 | -4,75% | 70,0000 | 70,0000 | 68,0000 | 18.446 | ,00 |
| 01/7/2008 | 71,6000 | -3,19% | 73,9600 | 74,6000 | 71,2800 | 16.289 | ,00 |
| 30/6/2008 | 73,9600 | -1,02% | 75,1600 | 75,2000 | 73,6800 | 21.199 | ,00 |
| 27/6/2008 | 74,7200 | 2,41% | 73,3600 | 75,2000 | 72,0800 | 12.383 | ,00 |
| 26/6/2008 | 72,9600 | -0,87% | 72,4000 | 73,9200 | 72,4000 | 3.323 | ,00 |
| 25/6/2008 | 73,6000 | 0,49% | 73,4000 | 73,6000 | 72,1600 | 4.946 | ,00 |
| 24/6/2008 | 73,2400 | 1,72% | 72,0000 | 73,4400 | 70,4000 | 31.950 | ,00 |
| 23/6/2008 | 72,0000 | -1,37% | 72,8000 | 73,0000 | 72,0000 | 6.525 | ,00 |
| 20/6/2008 | 73,0000 | 1,16% | 72,1600 | 73,4400 | 72,1600 | 9.036 | ,00 |
| 19/6/2008 | 72,1600 | -3,32% | 74,6400 | 74,6400 | 72,0800 | 30.735 | ,00 |
| 18/6/2008 | 74,6400 | 0,11% | 75,1200 | 75,1200 | 74,1200 | 7.745 | ,00 |
| 17/6/2008 | 74,5600 | 1,58% | 74,4800 | 75,4800 | 74,4000 | 4.786 | ,00 |
| 13/6/2008 | 73,4000 | -3,17% | 75,8000 | 75,8000 | 72,0000 | 12.870 | ,00 |
| 12/6/2008 | 75,8000 | 1,61% | 74,4000 | 76,0000 | 74,4000 | 19.703 | ,00 |
| 11/6/2008 | 74,6000 | 1,30% | 74,0000 | 74,7600 | 74,0000 | 15.618 | ,00 |
| 10/6/2008 | 73,6400 | -0,91% | 74,4000 | 74,4000 | 73,3200 | 3.886 | ,00 |
| 09/6/2008 | 74,3200 | 0,11% | 73,2800 | 74,4000 | 73,2000 | 10.991 | ,00 |
| 06/6/2008 | 74,2400 | -0,22% | 74,4000 | 74,4000 | 73,7200 | 1.884 | ,00 |
| 05/6/2008 | 74,4000 | 0,00% | 74,4000 | 74,4000 | 74,0800 | 3.135 | ,00 |
| 04/6/2008 | 74,4000 | 0,92% | 73,8400 | 74,4000 | 73,7600 | 4.989 | ,00 |
| 03/6/2008 | 73,7200 | 0,38% | 74,0000 | 74,0000 | 73,6000 | 5.284 | ,00 |
| 02/6/2008 | 73,4400 | -0,43% | 73,7600 | 74,0000 | 73,2000 | 2.918 | ,00 |
| 30/5/2008 | 73,7600 | 1,21% | 74,3600 | 74,3600 | 73,4800 | 4.114 | ,00 |
| 29/5/2008 | 72,8800 | -1,25% | 73,8400 | 74,0000 | 72,8000 | 5.679 | ,00 |
| 28/5/2008 | 73,8000 | -0,16% | 73,9200 | 74,2400 | 73,6000 | 5.103 | ,00 |
| 27/5/2008 | 73,9200 | -0,59% | 73,7600 | 74,5200 | 73,6400 | 6.484 | ,00 |
| 26/5/2008 | 74,3600 | -0,32% | 74,6000 | 74,6000 | 73,6800 | 9.333 | ,00 |
| 23/5/2008 | 74,6000 | 0,16% | 74,8000 | 74,8000 | 74,4000 | 5.745 | ,00 |
| 22/5/2008 | 74,4800 | 0,11% | 74,4000 | 74,8000 | 73,6000 | 11.043 | ,00 |
| 21/5/2008 | 74,4000 | 0,38% | 74,4000 | 75,0400 | 74,2400 | 11.793 | ,00 |
| 20/5/2008 | 74,1200 | -1,07% | 74,9200 | 75,2400 | 74,0000 | 3.489 | ,00 |
| 19/5/2008 | 74,9200 | -0,58% | 74,9600 | 75,4400 | 74,8800 | 4.736 | ,00 |
| 16/5/2008 | 75,3600 | 0,32% | 74,4400 | 75,4400 | 74,4400 | 8.870 | ,00 |
| 15/5/2008 | 75,1200 | -0,21% | 75,3200 | 75,3600 | 75,1200 | 5.515 | ,00 |
| 14/5/2008 | 75,2800 | 0,11% | 75,3600 | 75,4400 | 75,0400 | 12.618 | ,00 |
| 13/5/2008 | 75,2000 | 0,37% | 74,9200 | 75,2400 | 74,9200 | 11.975 | ,00 |
| 12/5/2008 | 74,9200 | 0,59% | 75,0400 | 75,0400 | 74,0000 | 10.813 | ,00 |
| 09/5/2008 | 74,4800 | 0,22% | 74,4000 | 74,7600 | 74,0800 | 27.095 | ,00 |
| 08/5/2008 | 74,3200 | 0,16% | 74,2000 | 74,4000 | 73,6000 | 5.298 | ,00 |
| 07/5/2008 | 74,2000 | 0,00% | 74,2000 | 74,3600 | 74,0800 | 7.571 | ,00 |
| 06/5/2008 | 74,2000 | 0,00% | 74,2000 | 74,3200 | 74,0400 | 2.619 | ,00 |
| 05/5/2008 | 74,2000 | 0,00% | 74,2400 | 74,3600 | 73,5200 | 3.411 | ,00 |
| 02/5/2008 | 74,2000 | 0,87% | 73,6000 | 74,4000 | 73,1200 | 7.044 | ,00 |
| 30/4/2008 | 73,5600 | -3,01% | 74,4000 | 74,4000 | 72,8800 | 9.520 | ,00 |
| 29/4/2008 | 75,8400 | 1,99% | 76,0400 | 76,0400 | 75,4400 | 35.315 | ,00 |
| 24/4/2008 | 74,3600 | -1,74% | 75,9600 | 76,4000 | 73,6000 | 16.790 | ,00 |
| 23/4/2008 | 75,6800 | 1,56% | 74,5200 | 76,3600 | 74,4800 | 9.586 | ,00 |
| 22/4/2008 | 74,5200 | -0,05% | 74,6400 | 75,3600 | 74,0800 | 7.390 | ,00 |
| 21/4/2008 | 74,5600 | 0,22% | 74,5600 | 74,9600 | 74,0400 | 9.409 | ,00 |
| 18/4/2008 | 74,4000 | 0,16% | 74,6800 | 74,6800 | 74,0800 | 7.823 | ,00 |
| 17/4/2008 | 74,2800 | -0,05% | 74,4000 | 74,4000 | 74,0000 | 5.706 | ,00 |
| 16/4/2008 | 74,3200 | 0,16% | 74,7600 | 74,7600 | 74,1200 | 10.039 | ,00 |
| 15/4/2008 | 74,2000 | 0,82% | 73,6000 | 74,4000 | 73,6000 | 6.689 | ,00 |
| 14/4/2008 | 73,6000 | 0,33% | 73,3600 | 73,6000 | 72,8000 | 5.093 | ,00 |
| 11/4/2008 | 73,3600 | -0,54% | 74,2400 | 74,4000 | 73,2400 | 8.081 | ,00 |
| 10/4/2008 | 73,7600 | -0,70% | 74,4000 | 74,4000 | 73,6000 | 9.610 | ,00 |
| 09/4/2008 | 74,2800 | 0,60% | 74,4000 | 74,4000 | 73,8400 | 5.389 | ,00 |
| 08/4/2008 | 73,8400 | -0,38% | 74,0800 | 74,0800 | 73,5600 | 5.944 | ,00 |
| 07/4/2008 | 74,1200 | 0,60% | 73,6800 | 74,2400 | 73,6800 | 8.855 | ,00 |
| 04/4/2008 | 73,6800 | 0,16% | 74,0000 | 74,4000 | 73,6000 | 7.301 | ,00 |
| 03/4/2008 | 73,5600 | -1,08% | 74,4000 | 74,5600 | 73,3200 | 10.598 | ,00 |
| 02/4/2008 | 74,3600 | 0,43% | 74,3600 | 74,4000 | 73,8400 | 10.395 | ,00 |
| 01/4/2008 | 74,0400 | 1,65% | 72,8400 | 74,3200 | 72,8400 | 4.965 | ,00 |
| 31/3/2008 | 72,8400 | -1,35% | 73,8400 | 74,0400 | 72,8000 | 5.938 | ,00 |
| 28/3/2008 | 73,8400 | 0,11% | 73,7600 | 74,2800 | 73,7600 | 8.013 | ,00 |
| 27/3/2008 | 73,7600 | -0,16% | 73,8800 | 74,0800 | 73,0000 | 12.703 | ,00 |
| 26/3/2008 | 73,8800 | 0,27% | 73,6800 | 74,8000 | 73,6800 | 24.256 | ,00 |
| 20/3/2008 | 73,6800 | -0,16% | 72,5200 | 74,3200 | 72,5200 | 23.458 | ,00 |
| 19/3/2008 | 73,8000 | 3,42% | 71,5200 | 74,0000 | 71,5200 | 17.236 | ,00 |
| 18/3/2008 | 71,3600 | 4,08% | 68,9600 | 72,0000 | 68,9600 | 15.830 | ,00 |
| 17/3/2008 | 68,5600 | -1,49% | 69,6000 | 69,6000 | 68,4400 | 11.034 | ,00 |
| 14/3/2008 | 69,6000 | -0,57% | 70,0000 | 71,0400 | 69,3600 | 5.931 | ,00 |
| 13/3/2008 | 70,0000 | -1,24% | 70,8800 | 70,8800 | 70,0000 | 9.326 | ,00 |
| 12/3/2008 | 70,8800 | 0,06% | 70,9200 | 71,4800 | 70,7200 | 9.288 | ,00 |
| 11/3/2008 | 70,8400 | -0,45% | 70,8000 | 71,2400 | 70,4000 | 3.066 | ,00 |
| 07/3/2008 | 71,1600 | -1,22% | 72,0400 | 72,0400 | 70,0800 | 10.449 | ,00 |
| 06/3/2008 | 72,0400 | 0,11% | 71,2000 | 72,1200 | 70,9600 | 7.916 | ,00 |
| 03/3/2008 | 71,9600 | -0,94% | 72,2400 | 72,8000 | 71,6800 | 11.011 | ,00 |
| 29/2/2008 | 72,6400 | -0,22% | 72,8000 | 73,6000 | 72,4000 | 9.223 | ,00 |
| 28/2/2008 | 72,8000 | -1,52% | 73,6000 | 73,8000 | 72,5200 | 15.464 | ,00 |
| 27/2/2008 | 73,9200 | 0,33% | 73,6000 | 74,1200 | 73,6000 | 10.096 | ,00 |
| 26/2/2008 | 73,6800 | -0,22% | 73,8400 | 73,8400 | 73,6000 | 4.755 | ,00 |
| 25/2/2008 | 73,8400 | 0,33% | 73,6800 | 73,9600 | 73,6000 | 14.029 | ,00 |
| 22/2/2008 | 73,6000 | 0,00% | 73,6000 | 73,7600 | 73,6000 | 8.198 | ,00 |
| 21/2/2008 | 73,6000 | 1,55% | 72,7200 | 73,7600 | 72,3200 | 63.379 | ,00 |
| 20/2/2008 | 72,4800 | -0,66% | 73,3200 | 73,3200 | 72,2400 | 4.665 | ,00 |
| 19/2/2008 | 72,9600 | 0,27% | 72,4800 | 73,2000 | 72,4800 | 4.864 | ,00 |
| 18/2/2008 | 72,7600 | -0,55% | 73,0400 | 73,0400 | 72,6400 | 2.860 | ,00 |
| 15/2/2008 | 73,1600 | -0,60% | 73,6000 | 73,9600 | 72,8800 | 3.238 | ,00 |
| 14/2/2008 | 73,6000 | 0,05% | 73,5600 | 74,1200 | 73,5200 | 7.578 | ,00 |
| 13/2/2008 | 73,5600 | 1,21% | 72,6800 | 73,9200 | 72,6800 | 5.463 | ,00 |
| 12/2/2008 | 72,6800 | -0,27% | 72,5200 | 72,9600 | 72,4000 | 7.876 | ,00 |
| 11/2/2008 | 72,8800 | -0,82% | 73,4800 | 73,9200 | 72,4000 | 6.850 | ,00 |
| 08/2/2008 | 73,4800 | -0,22% | 73,9600 | 73,9600 | 72,1600 | 8.521 | ,00 |
| 07/2/2008 | 73,6400 | 0,05% | 73,6000 | 73,9600 | 73,2000 | 6.616 | ,00 |
| 06/2/2008 | 73,6000 | 1,10% | 72,0400 | 73,6000 | 72,0000 | 7.461 | ,00 |
| 05/2/2008 | 72,8000 | -1,03% | 73,5600 | 73,5600 | 72,0400 | 8.086 | ,00 |
| 04/2/2008 | 73,5600 | 0,60% | 73,5600 | 74,0000 | 73,2400 | 8.648 | ,00 |
| 01/2/2008 | 73,1200 | 2,35% | 72,0000 | 73,6000 | 72,0000 | 18.796 | ,00 |
| 31/1/2008 | 71,4400 | 3,30% | 71,3600 | 72,4800 | 70,9200 | 20.678 | ,00 |
| 30/1/2008 | 69,1600 | -1,71% | 70,3600 | 71,2000 | 68,9600 | 7.738 | ,00 |
| 29/1/2008 | 70,3600 | 2,03% | 68,8000 | 70,5600 | 68,8000 | 5.880 | ,00 |
| 28/1/2008 | 68,9600 | -0,46% | 69,2800 | 69,2800 | 68,1600 | 3.881 | ,00 |
| 25/1/2008 | 69,2800 | -0,35% | 70,3600 | 70,3600 | 68,6400 | 14.923 | ,00 |
| 24/1/2008 | 69,5200 | 3,15% | 67,6000 | 70,0400 | 67,6000 | 16.329 | ,00 |
| 23/1/2008 | 67,4000 | -2,26% | 70,0000 | 70,3600 | 67,2000 | 15.468 | ,00 |
| 22/1/2008 | 68,9600 | -0,69% | 68,0000 | 69,6000 | 66,0000 | 21.929 | ,00 |
| 21/1/2008 | 69,4400 | -2,36% | 71,1200 | 71,1200 | 68,5600 | 28.671 | ,00 |
| 18/1/2008 | 71,1200 | 0,28% | 70,9200 | 71,8400 | 70,5600 | 10.798 | ,00 |
| 17/1/2008 | 70,9200 | 0,28% | 71,3600 | 71,7600 | 70,7200 | 10.728 | ,00 |
| 16/1/2008 | 70,7200 | -0,79% | 70,5600 | 72,7600 | 70,0000 | 13.209 | ,00 |
| 15/1/2008 | 71,2800 | -1,11% | 72,7200 | 72,8000 | 70,7200 | 12.306 | ,00 |
| 14/1/2008 | 72,0800 | 0,06% | 72,0000 | 72,4000 | 71,3600 | 11.949 | ,00 |
| 11/1/2008 | 72,0400 | -1,04% | 72,8000 | 73,0800 | 71,6000 | 13.365 | ,00 |
| 10/1/2008 | 72,8000 | -0,60% | 73,7600 | 73,8400 | 72,8000 | 12.321 | ,00 |
| 09/1/2008 | 73,2400 | -0,05% | 73,2800 | 73,5200 | 72,8000 | 7.394 | ,00 |
| 08/1/2008 | 73,2800 | -0,87% | 73,9200 | 74,1200 | 73,2400 | 8.060 | ,00 |
| 07/1/2008 | 73,9200 | 0,71% | 72,7600 | 74,0000 | 72,7200 | 8.669 | ,00 |
| 04/1/2008 | 73,4000 | -0,27% | 74,4000 | 74,4000 | 73,2800 | 7.511 | ,00 |
| 03/1/2008 | 73,6000 | -1,66% | 74,8400 | 74,8400 | 73,5200 | 8.978 | ,00 |
| 02/1/2008 | 74,8400 | 1,68% | 73,6000 | 74,9600 | 73,6000 | 9.079 | ,00 |
| 31/12/2007 | 73,6000 | 0,00% | 73,6000 | 74,2400 | 72,8400 | 16.434 | 1.214.338,65 |
| 28/12/2007 | 73,6000 | 0,16% | 73,4800 | 73,7200 | 72,8000 | 15.426 | 1.133.965,87 |
| 27/12/2007 | 73,4800 | 0,82% | 71,3600 | 73,6000 | 71,3600 | 7.468 | 547.123,15 |
| 24/12/2007 | 72,8800 | 0,44% | 72,5600 | 73,2000 | 72,5600 | 1.215 | 88.460,50 |
| 21/12/2007 | 72,5600 | -0,11% | 73,4000 | 73,6000 | 72,1200 | 6.473 | 472.852,15 |
| 20/12/2007 | 72,6400 | 1,97% | 72,3200 | 72,7200 | 71,6800 | 3.313 | 239.108,95 |
| 19/12/2007 | 71,2400 | -0,39% | 72,0000 | 72,2000 | 71,1600 | 12.033 | 860.469,25 |
| 18/12/2007 | 71,5200 | 0,17% | 71,4000 | 72,4000 | 71,2000 | 13.304 | 950.251,60 |
| 17/12/2007 | 71,4000 | -0,83% | 72,0000 | 72,0000 | 71,2000 | 12.716 | 909.567,25 |
| 14/12/2007 | 72,0000 | -0,72% | 73,4800 | 73,4800 | 71,9600 | 17.243 | 1.245.386,35 |
| 13/12/2007 | 72,5200 | -1,04% | 73,2800 | 73,6000 | 72,4800 | 7.746 | 566.475,15 |
| 12/12/2007 | 73,2800 | 1,10% | 72,4000 | 73,9200 | 72,4000 | 7.520 | 551.166,00 |
| 11/12/2007 | 72,4800 | -0,22% | 72,6400 | 73,2800 | 72,3200 | 13.176 | 955.003,75 |
| 10/12/2007 | 72,6400 | -0,44% | 72,3200 | 73,6000 | 72,3200 | 8.879 | 645.189,80 |
| 07/12/2007 | 72,9600 | 0,66% | 73,5200 | 73,6000 | 72,8000 | 7.485 | 549.056,90 |
| 06/12/2007 | 72,4800 | 0,44% | 73,4400 | 73,7600 | 72,2400 | 5.428 | 397.102,90 |
| 05/12/2007 | 72,1600 | 0,33% | 71,9200 | 72,1600 | 71,8800 | 20.450 | 1.472.614,70 |
| 04/12/2007 | 71,9200 | -0,22% | 72,5600 | 72,5600 | 71,6800 | 8.653 | 621.969,65 |
| 03/12/2007 | 72,0800 | 0,11% | 72,8000 | 74,4000 | 72,0000 | 16.920 | 1.226.020,65 |
| 30/11/2007 | 72,0000 | 0,22% | 72,0000 | 72,4800 | 71,2800 | 20.283 | 1.454.146,05 |
| 29/11/2007 | 71,8400 | -0,28% | 73,8400 | 73,8400 | 71,5600 | 5.406 | 391.630,65 |
| 28/11/2007 | 72,0400 | 0,50% | 72,7200 | 72,7600 | 71,9600 | 4.966 | 358.997,00 |
| 27/11/2007 | 71,6800 | -0,61% | 72,1200 | 72,1200 | 70,8000 | 9.328 | 669.423,10 |
| 26/11/2007 | 72,1200 | 0,17% | 72,0000 | 73,3200 | 72,0000 | 7.515 | 546.465,25 |
| 23/11/2007 | 72,0000 | 1,35% | 72,3200 | 73,6000 | 71,5600 | 37.296 | ,00 |
| 22/11/2007 | 71,0400 | -0,28% | 70,8800 | 71,2000 | 70,5600 | 31.394 | 4.911.015,00 |
| 21/11/2007 | 71,2400 | -1,44% | 72,2800 | 72,2800 | 71,2000 | 28.946 | 2.074.115,30 |
| 20/11/2007 | 72,2800 | -0,71% | 72,8000 | 73,2000 | 72,1600 | 17.064 | 1.239.558,90 |
| 19/11/2007 | 72,8000 | -0,33% | 73,2000 | 73,8400 | 72,4800 | 20.569 | 1.502.259,50 |
| 16/11/2007 | 73,0400 | -0,27% | 73,2000 | 73,2000 | 72,9200 | 12.735 | 931.500,75 |
| 15/11/2007 | 73,2400 | 0,05% | 73,2000 | 73,3600 | 73,2000 | 15.139 | 1.109.880,14 |
| 14/11/2007 | 73,2000 | -0,11% | 73,6000 | 74,4000 | 73,1200 | 33.286 | 2.436.760,30 |
| 13/11/2007 | 73,2800 | -0,38% | 73,5600 | 73,5600 | 72,8000 | 15.779 | 1.155.827,95 |
| 12/11/2007 | 73,5600 | -0,81% | 74,1600 | 74,5600 | 73,3600 | 35.529 | 2.632.692,75 |
| 09/11/2007 | 74,1600 | -0,48% | 75,6000 | 75,6800 | 74,0000 | 18.095 | 1.346.065,30 |
| 08/11/2007 | 74,5200 | -0,37% | 74,7200 | 74,7200 | 74,0800 | 19.094 | 1.423.667,95 |
| 07/11/2007 | 74,8000 | -0,11% | 75,2000 | 75,7200 | 74,6400 | 32.263 | 2.425.907,65 |
| 06/11/2007 | 74,8800 | 0,81% | 74,8800 | 76,2000 | 74,5600 | 91.091 | 6.831.532,75 |
| 05/11/2007 | 74,2800 | 3,34% | 72,2400 | 75,3600 | 72,0000 | 100.810 | 7.461.012,30 |
| 02/11/2007 | 71,8800 | 0,00% | 72,0000 | 72,4000 | 71,8000 | 25.553 | 1.838.924,80 |
| 01/11/2007 | 71,8800 | -0,55% | 72,6400 | 72,6400 | 71,8400 | 19.939 | 1.437.836,50 |
| 31/10/2007 | 72,2800 | 0,06% | 72,2000 | 73,6000 | 72,1600 | 12.993 | 943.028,65 |
| 30/10/2007 | 72,2400 | -0,28% | 72,4400 | 72,8000 | 72,1600 | 14.055 | 1.017.476,15 |
| 29/10/2007 | 72,4400 | -0,22% | 72,7200 | 72,8000 | 72,4000 | 12.738 | 924.700,80 |
| 26/10/2007 | 72,6000 | -0,06% | 72,6400 | 72,8800 | 72,5600 | 13.498 | 980.402,55 |
| 25/10/2007 | 72,6400 | -0,11% | 72,7200 | 72,8000 | 72,6000 | 21.421 | 1.556.546,40 |
| 24/10/2007 | 72,7200 | -1,25% | 72,8400 | 73,8800 | 72,6800 | 6.421 | 469.943,50 |
| 23/10/2007 | 73,6400 | 1,43% | 72,6000 | 73,7200 | 72,6000 | 3.840 | 281.835,60 |
| 22/10/2007 | 72,6000 | -0,55% | 72,8400 | 72,8800 | 72,4400 | 9.030 | 656.681,75 |
| 19/10/2007 | 73,0000 | -0,05% | 73,0400 | 73,0400 | 72,9600 | 8.324 | 607.885,80 |
| 18/10/2007 | 73,0400 | -0,27% | 73,2400 | 73,5600 | 73,0400 | 9.724 | 711.779,70 |
| 17/10/2007 | 73,2400 | 0,00% | 73,2400 | 73,2400 | 73,0400 | 13.033 | 954.371,20 |
| 16/10/2007 | 73,2400 | 0,27% | 73,2000 | 73,2800 | 73,1200 | 10.343 | 757.663,70 |
| 15/10/2007 | 73,0400 | 0,33% | 72,8000 | 73,9600 | 72,8000 | 26.511 | 1.937.618,90 |
| 12/10/2007 | 72,8000 | -0,66% | 72,5600 | 73,0400 | 72,4000 | 9.290 | 674.963,60 |
| 11/10/2007 | 73,2800 | -0,38% | 73,5600 | 73,5600 | 73,2800 | 9.759 | 716.046,15 |
| 10/10/2007 | 73,5600 | 1,04% | 72,8000 | 73,6000 | 72,8000 | 5.114 | 375.263,00 |
| 09/10/2007 | 72,8000 | 0,89% | 72,0400 | 73,5600 | 72,0400 | 3.789 | 275.026,85 |
| 08/10/2007 | 72,1600 | -0,55% | 72,8000 | 73,2800 | 72,0400 | 14.084 | 1.021.656,95 |
| 05/10/2007 | 72,5600 | 0,11% | 72,4800 | 72,8000 | 72,4000 | 17.393 | 1.262.221,35 |
| 04/10/2007 | 72,4800 | -1,09% | 73,6800 | 73,6800 | 72,4000 | 15.993 | 1.165.310,90 |
| 03/10/2007 | 73,2800 | -0,22% | 73,0400 | 74,0000 | 73,0400 | 6.339 | 465.361,65 |
| 02/10/2007 | 73,4400 | -0,16% | 74,3600 | 74,4000 | 73,3600 | 6.114 | 450.411,90 |
| 01/10/2007 | 73,5600 | 0,22% | 73,5200 | 73,9200 | 73,5200 | 6.864 | 506.309,60 |
| 28/9/2007 | 73,4000 | -0,16% | 73,5200 | 73,5200 | 73,2000 | 11.120 | 816.224,35 |
| 27/9/2007 | 73,5200 | -1,02% | 74,2800 | 74,2800 | 73,4400 | 14.235 | 1.054.936,95 |
| 26/9/2007 | 74,2800 | 0,00% | 73,3600 | 74,4400 | 73,3600 | 2.515 | 186.390,55 |
| 25/9/2007 | 74,2800 | 0,38% | 74,0000 | 75,2000 | 74,0000 | 6.195 | 462.450,05 |
| 24/9/2007 | 74,0000 | -1,18% | 76,0000 | 76,0000 | 73,9200 | 6.811 | 505.518,15 |
| 21/9/2007 | 74,8800 | 2,18% | 73,2800 | 75,6000 | 73,2800 | 12.750 | 944.105,95 |
| 20/9/2007 | 73,2800 | 0,38% | 74,0000 | 74,1200 | 73,1200 | 4.651 | 342.858,40 |
| 19/9/2007 | 73,0000 | 0,61% | 72,8000 | 73,7600 | 72,8000 | 4.685 | 343.470,00 |
| 18/9/2007 | 72,5600 | 0,61% | 72,0000 | 72,8000 | 72,0000 | 5.766 | 417.072,55 |
| 17/9/2007 | 72,1200 | -0,44% | 72,4000 | 72,4000 | 72,1200 | 15.055 | 1.089.548,75 |
| 14/9/2007 | 72,4400 | -0,60% | 73,6000 | 73,6000 | 72,3200 | 22.121 | 1.607.027,25 |
| 13/9/2007 | 72,8800 | -0,22% | 73,0400 | 73,4400 | 72,6800 | 13.670 | 997.767,60 |
| 12/9/2007 | 73,0400 | -0,71% | 73,6000 | 73,6000 | 72,9600 | 45.606 | 3.334.122,10 |
| 11/9/2007 | 73,5600 | -0,05% | 72,8800 | 73,6800 | 72,8800 | 6.754 | 495.850,50 |
| 10/9/2007 | 73,6000 | -0,16% | 73,7200 | 73,7200 | 73,2800 | 3.201 | 235.340,40 |
| 07/9/2007 | 73,7200 | 0,00% | 74,2400 | 74,4000 | 73,6000 | 5.496 | 408.289,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|