| 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
ΚΡΕ.ΚΑ Α.Ε. (ΚΡΕΚΑ)
0,2800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/11/2008 | 0,8400 | 0,00% | 0,8200 | 0,8800 | 0,8200 | 12.122 | ,00 |
| 20/11/2008 | 0,8400 | -5,62% | 0,8400 | 0,8900 | 0,8400 | 5.498 | ,00 |
| 19/11/2008 | 0,8900 | 1,14% | 0,8900 | 0,8900 | 0,8900 | 600 | ,00 |
| 18/11/2008 | 0,8800 | 0,00% | 0,9200 | 0,9200 | 0,8800 | 12.000 | ,00 |
| 17/11/2008 | 0,8800 | -4,35% | 0,9100 | 0,9100 | 0,8800 | 505 | ,00 |
| 14/11/2008 | 0,9200 | 0,00% | 0,9400 | 0,9600 | 0,9200 | 6.150 | ,00 |
| 13/11/2008 | 0,9200 | 1,10% | 0,9200 | 0,9200 | 0,9200 | 20 | ,00 |
| 12/11/2008 | 0,9100 | -4,21% | 0,9300 | 0,9300 | 0,8900 | 5.010 | ,00 |
| 11/11/2008 | 0,9500 | -5,00% | 1,0000 | 1,0000 | 0,9500 | 12.980 | ,00 |
| 10/11/2008 | 1,0000 | 3,09% | 0,9700 | 1,0500 | 0,9700 | 30.942 | ,00 |
| 07/11/2008 | 0,9700 | 3,19% | 0,9300 | 0,9700 | 0,9300 | 8.280 | ,00 |
| 06/11/2008 | 0,9400 | -13,76% | 1,0100 | 1,0100 | 0,9300 | 16.875 | ,00 |
| 05/11/2008 | 1,0900 | 1,87% | 1,0900 | 1,1200 | 1,0600 | 34.934 | ,00 |
| 04/11/2008 | 1,0700 | 9,18% | 1,0300 | 1,0800 | 1,0200 | 11.840 | ,00 |
| 03/11/2008 | 0,9800 | 3,16% | 0,9900 | 1,0200 | 0,9700 | 23.059 | ,00 |
| 31/10/2008 | 0,9500 | 3,26% | 0,8900 | 0,9700 | 0,8800 | 14.259 | ,00 |
| 30/10/2008 | 0,9200 | 3,37% | 0,9100 | 0,9500 | 0,8900 | 22.580 | ,00 |
| 29/10/2008 | 0,8900 | 11,25% | 0,8700 | 0,9300 | 0,8400 | 35.090 | ,00 |
| 27/10/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,7500 | 14.280 | ,00 |
| 24/10/2008 | 0,8000 | -19,19% | 0,9800 | 0,9800 | 0,8000 | 40.538 | ,00 |
| 23/10/2008 | 0,9900 | -8,33% | 1,0500 | 1,0700 | 0,9800 | 22.889 | ,00 |
| 22/10/2008 | 1,0800 | -1,82% | 1,0900 | 1,0900 | 1,0300 | 15.750 | ,00 |
| 21/10/2008 | 1,1000 | 0,00% | 1,1300 | 1,1300 | 1,0800 | 12.590 | ,00 |
| 20/10/2008 | 1,1000 | -0,90% | 1,0900 | 1,1100 | 1,0900 | 2.500 | ,00 |
| 17/10/2008 | 1,1100 | 0,00% | 1,1400 | 1,1900 | 1,1000 | 17.934 | ,00 |
| 16/10/2008 | 1,1100 | -5,93% | 1,0900 | 1,1800 | 1,0900 | 9.550 | ,00 |
| 15/10/2008 | 1,1800 | -5,60% | 1,1700 | 1,2000 | 1,1700 | 5.801 | ,00 |
| 14/10/2008 | 1,2500 | 4,17% | 1,2900 | 1,2900 | 1,2400 | 14.570 | ,00 |
| 13/10/2008 | 1,2000 | 8,11% | 1,2000 | 1,2100 | 1,1600 | 6.984 | ,00 |
| 10/10/2008 | 1,1100 | -6,72% | 1,1400 | 1,1400 | 1,1000 | 7.000 | ,00 |
| 09/10/2008 | 1,1900 | 4,39% | 1,1800 | 1,2000 | 1,1400 | 3.150 | ,00 |
| 08/10/2008 | 1,1400 | -3,39% | 1,1000 | 1,2200 | 1,1000 | 12.318 | ,00 |
| 07/10/2008 | 1,1800 | 1,72% | 1,1400 | 1,1900 | 1,0800 | 14.304 | ,00 |
| 06/10/2008 | 1,1600 | -5,69% | 1,1400 | 1,1900 | 1,1100 | 12.840 | ,00 |
| 03/10/2008 | 1,2300 | -1,60% | 1,2000 | 1,2400 | 1,1600 | 14.663 | ,00 |
| 02/10/2008 | 1,2500 | -2,34% | 1,3100 | 1,3100 | 1,2200 | 6.486 | ,00 |
| 01/10/2008 | 1,2800 | 0,79% | 1,2800 | 1,3000 | 1,2700 | 6.484 | ,00 |
| 30/9/2008 | 1,2700 | -1,55% | 1,2600 | 1,3700 | 1,2600 | 16.568 | ,00 |
| 29/9/2008 | 1,2900 | -8,51% | 1,4000 | 1,4000 | 1,2700 | 11.773 | ,00 |
| 26/9/2008 | 1,4100 | -1,40% | 1,3900 | 1,4300 | 1,3900 | 5.000 | ,00 |
| 25/9/2008 | 1,4300 | 3,62% | 1,3600 | 1,4500 | 1,3600 | 30.225 | ,00 |
| 24/9/2008 | 1,3800 | 1,47% | 1,3200 | 1,4300 | 1,3200 | 10.445 | ,00 |
| 23/9/2008 | 1,3600 | 1,49% | 1,2800 | 1,3600 | 1,2800 | 3.302 | ,00 |
| 22/9/2008 | 1,3400 | -1,47% | 1,3200 | 1,3900 | 1,3200 | 5.330 | ,00 |
| 19/9/2008 | 1,3600 | 7,94% | 1,3200 | 1,3800 | 1,2800 | 34.272 | ,00 |
| 18/9/2008 | 1,2600 | 0,00% | 1,2100 | 1,2800 | 1,2100 | 11.416 | ,00 |
| 17/9/2008 | 1,2600 | 4,13% | 1,2500 | 1,3000 | 1,2000 | 22.833 | ,00 |
| 16/9/2008 | 1,2100 | -3,20% | 1,2200 | 1,2500 | 1,1600 | 44.158 | ,00 |
| 15/9/2008 | 1,2500 | -11,97% | 1,3300 | 1,3300 | 1,2000 | 33.255 | ,00 |
| 12/9/2008 | 1,4200 | -0,70% | 1,4800 | 1,4800 | 1,3700 | 17.055 | ,00 |
| 11/9/2008 | 1,4300 | -3,38% | 1,5000 | 1,5000 | 1,4100 | 14.348 | ,00 |
| 10/9/2008 | 1,4800 | -6,33% | 1,5100 | 1,5200 | 1,4600 | 6.109 | ,00 |
| 09/9/2008 | 1,5800 | -3,66% | 1,6600 | 1,6600 | 1,5800 | 8.077 | ,00 |
| 08/9/2008 | 1,6400 | 3,80% | 1,6500 | 1,6700 | 1,5900 | 23.288 | ,00 |
| 05/9/2008 | 1,5800 | -1,25% | 1,5700 | 1,6100 | 1,5100 | 25.879 | ,00 |
| 04/9/2008 | 1,6000 | -5,88% | 1,6900 | 1,6900 | 1,5900 | 17.305 | ,00 |
| 03/9/2008 | 1,7000 | -2,30% | 1,7300 | 1,7300 | 1,6500 | 17.579 | ,00 |
| 02/9/2008 | 1,7400 | 1,75% | 1,7800 | 1,7800 | 1,6800 | 6.642 | ,00 |
| 01/9/2008 | 1,7100 | -3,39% | 1,7500 | 1,7500 | 1,7000 | 4.045 | ,00 |
| 29/8/2008 | 1,7700 | -0,56% | 1,8000 | 1,8000 | 1,7400 | 9.149 | ,00 |
| 28/8/2008 | 1,7800 | 1,71% | 1,7000 | 1,8000 | 1,7000 | 9.101 | ,00 |
| 27/8/2008 | 1,7500 | 1,16% | 1,7500 | 1,7500 | 1,7000 | 8.211 | ,00 |
| 26/8/2008 | 1,7300 | -1,14% | 1,7200 | 1,7800 | 1,6900 | 14.276 | ,00 |
| 25/8/2008 | 1,7500 | 0,57% | 1,7400 | 1,8200 | 1,7000 | 61.848 | ,00 |
| 22/8/2008 | 1,7400 | 2,35% | 1,6800 | 1,7800 | 1,6500 | 21.006 | ,00 |
| 21/8/2008 | 1,7000 | -0,58% | 1,6800 | 1,7000 | 1,6500 | 22.909 | ,00 |
| 20/8/2008 | 1,7100 | 0,00% | 1,7100 | 1,7300 | 1,7000 | 1.519 | ,00 |
| 19/8/2008 | 1,7100 | 0,00% | 1,7000 | 1,7200 | 1,6800 | 6.130 | ,00 |
| 18/8/2008 | 1,7100 | -1,16% | 1,7300 | 1,7300 | 1,6800 | 9.007 | ,00 |
| 14/8/2008 | 1,7300 | 0,58% | 1,7200 | 1,7500 | 1,6800 | 11.739 | ,00 |
| 13/8/2008 | 1,7200 | -1,71% | 1,7100 | 1,7600 | 1,6900 | 9.336 | ,00 |
| 12/8/2008 | 1,7500 | -0,57% | 1,8000 | 1,8000 | 1,7300 | 9.320 | ,00 |
| 11/8/2008 | 1,7600 | -0,56% | 1,7300 | 1,8600 | 1,7200 | 63.085 | ,00 |
| 08/8/2008 | 1,7700 | -1,67% | 1,6900 | 1,8400 | 1,6800 | 18.141 | ,00 |
| 07/8/2008 | 1,8000 | 0,00% | 1,7800 | 1,8000 | 1,7800 | 810 | ,00 |
| 06/8/2008 | 1,8000 | -1,10% | 1,8500 | 1,8500 | 1,7800 | 13.300 | ,00 |
| 05/8/2008 | 1,8200 | 3,41% | 1,7400 | 1,8500 | 1,7200 | 36.685 | ,00 |
| 04/8/2008 | 1,7600 | -1,12% | 1,8000 | 1,8100 | 1,7100 | 8.972 | ,00 |
| 01/8/2008 | 1,7800 | 1,71% | 1,6600 | 1,7800 | 1,6600 | 20.987 | ,00 |
| 31/7/2008 | 1,7500 | -0,57% | 1,7900 | 1,7900 | 1,7000 | 1.862 | ,00 |
| 30/7/2008 | 1,7600 | 0,57% | 1,8000 | 1,8000 | 1,7000 | 460 | ,00 |
| 29/7/2008 | 1,7500 | 2,94% | 1,7000 | 1,7500 | 1,6800 | 9.750 | ,00 |
| 28/7/2008 | 1,7000 | -7,61% | 1,8400 | 1,8600 | 1,6600 | 38.720 | ,00 |
| 25/7/2008 | 1,8400 | -1,60% | 1,8400 | 1,8400 | 1,8400 | 2.001 | ,00 |
| 24/7/2008 | 1,8700 | 5,65% | 1,7900 | 1,8800 | 1,7100 | 11.118 | ,00 |
| 23/7/2008 | 1,7700 | -2,75% | 1,8600 | 1,8600 | 1,7500 | 9.384 | ,00 |
| 22/7/2008 | 1,8200 | 1,68% | 1,6800 | 1,8300 | 1,6800 | 2.560 | ,00 |
| 21/7/2008 | 1,7900 | 5,92% | 1,6900 | 1,8000 | 1,6500 | 6.149 | ,00 |
| 18/7/2008 | 1,6900 | -6,63% | 1,8500 | 1,8500 | 1,6500 | 10.035 | ,00 |
| 17/7/2008 | 1,8100 | -4,74% | 1,9000 | 1,9000 | 1,8000 | 6.117 | ,00 |
| 16/7/2008 | 1,9000 | 1,06% | 1,8000 | 1,9000 | 1,7600 | 5.298 | ,00 |
| 15/7/2008 | 1,8800 | 2,17% | 1,8700 | 1,8800 | 1,8700 | 500 | ,00 |
| 14/7/2008 | 1,8400 | 0,00% | 1,7900 | 1,8400 | 1,7800 | 1.500 | ,00 |
| 11/7/2008 | 1,8400 | -0,54% | 1,8000 | 1,9600 | 1,7600 | 22.843 | ,00 |
| 10/7/2008 | 1,8500 | 5,11% | 1,7300 | 1,8500 | 1,7300 | 5.496 | ,00 |
| 09/7/2008 | 1,7600 | 10,00% | 1,7600 | 1,7600 | 1,7600 | 1 | ,00 |
| 08/7/2008 | 1,6000 | -3,03% | 1,6000 | 1,6500 | 1,5600 | 3.926 | ,00 |
| 07/7/2008 | 1,6500 | 1,23% | 1,6600 | 1,6800 | 1,6500 | 3.500 | ,00 |
| 04/7/2008 | 1,6300 | -2,98% | 1,6800 | 1,6800 | 1,6300 | 3.265 | ,00 |
| 03/7/2008 | 1,6800 | 0,00% | 1,5700 | 1,6800 | 1,5700 | 6.581 | ,00 |
| 02/7/2008 | 1,6800 | -0,59% | 1,7100 | 1,7300 | 1,6800 | 6.615 | ,00 |
| 01/7/2008 | 1,6900 | 0,60% | 1,7800 | 1,8200 | 1,5800 | 13.528 | ,00 |
| 30/6/2008 | 1,6800 | 1,82% | 1,6600 | 1,8000 | 1,6000 | 14.368 | ,00 |
| 27/6/2008 | 1,6500 | -4,62% | 1,7000 | 1,7300 | 1,6500 | 23.129 | ,00 |
| 26/6/2008 | 1,7300 | -3,35% | 1,8500 | 1,8500 | 1,7100 | 2.570 | ,00 |
| 25/6/2008 | 1,7900 | 0,00% | 1,8600 | 1,9300 | 1,7900 | 5.464 | ,00 |
| 24/6/2008 | 1,7900 | -1,10% | 1,7500 | 1,8400 | 1,7100 | 3.277 | ,00 |
| 23/6/2008 | 1,8100 | 0,56% | 1,7700 | 1,8200 | 1,7100 | 15.712 | ,00 |
| 20/6/2008 | 1,8000 | -4,26% | 1,9000 | 1,9000 | 1,8000 | 14.722 | ,00 |
| 19/6/2008 | 1,8800 | -3,09% | 1,9400 | 2,0000 | 1,8600 | 49.633 | ,00 |
| 18/6/2008 | 1,9400 | 2,65% | 1,9000 | 1,9700 | 1,8500 | 12.190 | ,00 |
| 17/6/2008 | 1,8900 | 3,28% | 1,8900 | 1,9500 | 1,8300 | 42.744 | ,00 |
| 13/6/2008 | 1,8300 | 7,02% | 1,7100 | 1,8400 | 1,6600 | 33.293 | ,00 |
| 12/6/2008 | 1,7100 | -2,84% | 1,7200 | 1,7600 | 1,7000 | 7.120 | ,00 |
| 11/6/2008 | 1,7600 | 3,53% | 1,7100 | 1,7700 | 1,6500 | 18.250 | ,00 |
| 10/6/2008 | 1,7000 | -5,03% | 1,7800 | 1,7800 | 1,6900 | 59.327 | ,00 |
| 09/6/2008 | 1,7900 | -2,72% | 1,7600 | 1,8200 | 1,7500 | 52.862 | ,00 |
| 06/6/2008 | 1,8400 | 0,55% | 1,8500 | 1,8500 | 1,8300 | 25.660 | ,00 |
| 05/6/2008 | 1,8300 | 0,00% | 1,8800 | 1,8800 | 1,8300 | 8.190 | ,00 |
| 04/6/2008 | 1,8300 | -2,66% | 1,8500 | 1,8900 | 1,8300 | 44.600 | ,00 |
| 03/6/2008 | 1,8800 | 3,30% | 1,8400 | 1,9000 | 1,8100 | 95.998 | ,00 |
| 02/6/2008 | 1,8200 | 5,81% | 1,7000 | 1,8900 | 1,6900 | 99.089 | ,00 |
| 30/5/2008 | 1,7200 | 4,24% | 1,6800 | 1,7500 | 1,6600 | 41.936 | ,00 |
| 29/5/2008 | 1,6500 | -1,20% | 1,6600 | 1,6900 | 1,6500 | 7.520 | ,00 |
| 28/5/2008 | 1,6700 | 0,00% | 1,6800 | 1,6900 | 1,6400 | 8.175 | ,00 |
| 27/5/2008 | 1,6700 | 0,00% | 1,6300 | 1,6800 | 1,6000 | 15.023 | ,00 |
| 26/5/2008 | 1,6700 | -2,91% | 1,7000 | 1,7000 | 1,6700 | 8.480 | ,00 |
| 23/5/2008 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,6800 | 5.165 | ,00 |
| 22/5/2008 | 1,7200 | -1,71% | 1,7200 | 1,7500 | 1,6600 | 31.210 | ,00 |
| 21/5/2008 | 1,7500 | 4,17% | 1,6600 | 1,7500 | 1,6500 | 9.724 | ,00 |
| 20/5/2008 | 1,6800 | -1,18% | 1,7300 | 1,7500 | 1,6500 | 27.024 | ,00 |
| 19/5/2008 | 1,7000 | 4,29% | 1,6500 | 1,7000 | 1,6200 | 17.817 | ,00 |
| 16/5/2008 | 1,6300 | 0,00% | 1,6000 | 1,6900 | 1,6000 | 12.460 | ,00 |
| 15/5/2008 | 1,6300 | -2,40% | 1,6300 | 1,7500 | 1,6300 | 12.240 | ,00 |
| 14/5/2008 | 1,6700 | -1,18% | 1,7000 | 1,7100 | 1,6700 | 10.400 | ,00 |
| 13/5/2008 | 1,6900 | 2,42% | 1,6800 | 1,7200 | 1,6200 | 47.305 | ,00 |
| 12/5/2008 | 1,6500 | -2,94% | 1,7000 | 1,7200 | 1,6200 | 16.823 | ,00 |
| 09/5/2008 | 1,7000 | -4,49% | 1,7000 | 1,7400 | 1,7000 | 35.845 | ,00 |
| 08/5/2008 | 1,7800 | -2,20% | 1,8000 | 1,8400 | 1,7500 | 27.517 | ,00 |
| 07/5/2008 | 1,8200 | 7,69% | 1,7000 | 1,8300 | 1,6200 | 81.440 | ,00 |
| 06/5/2008 | 1,6900 | -1,74% | 1,7600 | 1,7600 | 1,6100 | 72.353 | ,00 |
| 05/5/2008 | 1,7200 | 15,44% | 1,5100 | 1,7500 | 1,5100 | 112.311 | ,00 |
| 02/5/2008 | 1,4900 | 12,88% | 1,3300 | 1,5100 | 1,3300 | 55.793 | ,00 |
| 30/4/2008 | 1,3200 | 0,00% | 1,3600 | 1,3600 | 1,3100 | 13.216 | ,00 |
| 29/4/2008 | 1,3200 | -0,75% | 1,3600 | 1,3600 | 1,3200 | 3.432 | ,00 |
| 24/4/2008 | 1,3300 | 2,31% | 1,3000 | 1,3500 | 1,3000 | 17.338 | ,00 |
| 23/4/2008 | 1,3000 | 5,69% | 1,2800 | 1,3000 | 1,2600 | 14.960 | ,00 |
| 22/4/2008 | 1,2300 | -2,38% | 1,3000 | 1,3000 | 1,2300 | 9.130 | ,00 |
| 21/4/2008 | 1,2600 | 0,00% | 1,3000 | 1,3000 | 1,2400 | 6.300 | ,00 |
| 18/4/2008 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2200 | 6.480 | ,00 |
| 17/4/2008 | 1,2200 | -3,17% | 1,3100 | 1,3100 | 1,2200 | 7.601 | ,00 |
| 16/4/2008 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2300 | 17.575 | ,00 |
| 15/4/2008 | 1,2200 | 0,00% | 1,2500 | 1,2600 | 1,2200 | 15.155 | ,00 |
| 14/4/2008 | 1,2200 | -1,61% | 1,2100 | 1,2400 | 1,1700 | 23.796 | ,00 |
| 11/4/2008 | 1,2400 | 0,00% | 1,2500 | 1,2700 | 1,2300 | 15.269 | ,00 |
| 10/4/2008 | 1,2400 | -3,13% | 1,2900 | 1,2900 | 1,2200 | 20.926 | ,00 |
| 09/4/2008 | 1,2800 | -1,54% | 1,2700 | 1,3000 | 1,2400 | 21.546 | ,00 |
| 08/4/2008 | 1,3000 | -2,99% | 1,3100 | 1,3200 | 1,2700 | 15.349 | ,00 |
| 07/4/2008 | 1,3400 | 0,00% | 1,4200 | 1,4200 | 1,3400 | 8.907 | ,00 |
| 04/4/2008 | 1,3400 | 2,29% | 1,3200 | 1,3400 | 1,3100 | 7.640 | ,00 |
| 03/4/2008 | 1,3100 | -2,96% | 1,3400 | 1,3500 | 1,3000 | 12.656 | ,00 |
| 02/4/2008 | 1,3500 | 2,27% | 1,3900 | 1,3900 | 1,3500 | 14.161 | ,00 |
| 01/4/2008 | 1,3200 | 5,60% | 1,3100 | 1,3300 | 1,3000 | 8.950 | ,00 |
| 31/3/2008 | 1,2500 | -3,85% | 1,2200 | 1,3100 | 1,2200 | 9.635 | ,00 |
| 28/3/2008 | 1,3000 | 3,17% | 1,2700 | 1,3200 | 1,2700 | 17.280 | ,00 |
| 27/3/2008 | 1,2600 | 0,00% | 1,2900 | 1,3300 | 1,2600 | 18.021 | ,00 |
| 26/3/2008 | 1,2600 | 0,00% | 1,3000 | 1,3300 | 1,2600 | 22.100 | ,00 |
| 20/3/2008 | 1,2600 | -3,08% | 1,3100 | 1,3100 | 1,2400 | 25.441 | ,00 |
| 19/3/2008 | 1,3000 | 0,00% | 1,3400 | 1,3400 | 1,3000 | 1.530 | ,00 |
| 18/3/2008 | 1,3000 | 3,17% | 1,3300 | 1,3300 | 1,2800 | 11.780 | ,00 |
| 17/3/2008 | 1,2600 | -8,03% | 1,3000 | 1,3000 | 1,2400 | 61.492 | ,00 |
| 14/3/2008 | 1,3700 | 1,48% | 1,4000 | 1,4300 | 1,3700 | 11.319 | ,00 |
| 13/3/2008 | 1,3500 | -6,90% | 1,3500 | 1,4300 | 1,3500 | 18.590 | ,00 |
| 12/3/2008 | 1,4500 | 2,11% | 1,4200 | 1,5300 | 1,4200 | 23.329 | ,00 |
| 11/3/2008 | 1,4200 | 11,81% | 1,2100 | 1,4600 | 1,2100 | 29.259 | ,00 |
| 07/3/2008 | 1,2700 | -5,93% | 1,3200 | 1,3400 | 1,2700 | 30.800 | ,00 |
| 06/3/2008 | 1,3500 | -3,57% | 1,4200 | 1,4200 | 1,3400 | 2.491 | ,00 |
| 03/3/2008 | 1,4000 | -0,71% | 1,4000 | 1,4100 | 1,3600 | 2.731 | ,00 |
| 29/2/2008 | 1,4100 | 2,17% | 1,3800 | 1,4800 | 1,3700 | 24.020 | ,00 |
| 28/2/2008 | 1,3800 | -5,48% | 1,5200 | 1,5700 | 1,3600 | 60.586 | ,00 |
| 27/2/2008 | 1,4600 | 0,69% | 1,4600 | 1,5400 | 1,3700 | 104.533 | ,00 |
| 26/2/2008 | 1,4500 | -3,33% | 1,5300 | 1,5300 | 1,4500 | 30.959 | ,00 |
| 25/2/2008 | 1,5000 | -5,06% | 1,6200 | 1,6500 | 1,5000 | 19.880 | ,00 |
| 22/2/2008 | 1,5800 | -1,86% | 1,6100 | 1,6200 | 1,5700 | 6.897 | ,00 |
| 21/2/2008 | 1,6100 | -1,83% | 1,6900 | 1,6900 | 1,6100 | 2.090 | ,00 |
| 20/2/2008 | 1,6400 | -0,61% | 1,6800 | 1,6800 | 1,6200 | 1.916 | ,00 |
| 19/2/2008 | 1,6500 | -1,20% | 1,6700 | 1,7200 | 1,6200 | 35.090 | ,00 |
| 18/2/2008 | 1,6700 | 1,21% | 1,6500 | 1,6800 | 1,6400 | 5.100 | ,00 |
| 15/2/2008 | 1,6500 | -4,62% | 1,7000 | 1,7500 | 1,6500 | 13.200 | ,00 |
| 14/2/2008 | 1,7300 | 3,59% | 1,8300 | 1,8300 | 1,6800 | 37.250 | ,00 |
| 13/2/2008 | 1,6700 | 0,00% | 1,6700 | 1,7300 | 1,6000 | 25.072 | ,00 |
| 12/2/2008 | 1,6700 | -0,60% | 1,7000 | 1,7200 | 1,6500 | 15.578 | ,00 |
| 11/2/2008 | 1,6800 | -0,59% | 1,6900 | 1,6900 | 1,6600 | 12.606 | ,00 |
| 08/2/2008 | 1,6900 | -1,74% | 1,8300 | 1,8300 | 1,6900 | 19.849 | ,00 |
| 07/2/2008 | 1,7200 | -1,71% | 1,7100 | 1,8500 | 1,7000 | 15.931 | ,00 |
| 06/2/2008 | 1,7500 | -2,23% | 1,7400 | 1,7700 | 1,7000 | 39.921 | ,00 |
| 05/2/2008 | 1,7900 | -4,79% | 1,7500 | 1,8600 | 1,7500 | 38.185 | ,00 |
| 04/2/2008 | 1,8800 | 0,00% | 1,9900 | 1,9900 | 1,8600 | 41.220 | ,00 |
| 01/2/2008 | 1,8800 | 3,30% | 1,8900 | 1,9900 | 1,8700 | 62.558 | ,00 |
| 31/1/2008 | 1,8200 | -1,09% | 1,8400 | 1,9500 | 1,8000 | 54.476 | ,00 |
| 30/1/2008 | 1,8400 | 1,66% | 1,8700 | 1,9000 | 1,7800 | 60.560 | ,00 |
| 29/1/2008 | 1,8100 | 11,73% | 1,7800 | 1,8400 | 1,7400 | 108.902 | ,00 |
| 28/1/2008 | 1,6200 | -4,14% | 1,6900 | 1,7000 | 1,5300 | 97.705 | ,00 |
| 25/1/2008 | 1,6900 | 19,86% | 1,5000 | 1,6900 | 1,4900 | 246.389 | ,00 |
| 24/1/2008 | 1,4100 | 16,53% | 1,2800 | 1,4200 | 1,2800 | 154.485 | ,00 |
| 23/1/2008 | 1,2100 | 1,68% | 1,2700 | 1,3900 | 1,1700 | 219.481 | ,00 |
| 22/1/2008 | 1,1900 | -6,30% | 1,1500 | 1,3000 | 1,0400 | 234.692 | ,00 |
| 21/1/2008 | 1,2700 | -19,62% | 1,4800 | 1,4900 | 1,2700 | 245.424 | ,00 |
| 18/1/2008 | 1,5800 | 6,04% | 1,4000 | 1,6300 | 1,3500 | 474.571 | ,00 |
| 17/1/2008 | 1,4900 | -19,89% | 1,9400 | 1,9600 | 1,4900 | 730.712 | ,00 |
| 16/1/2008 | 1,8600 | -19,83% | 2,1300 | 2,1700 | 1,8600 | 247.429 | ,00 |
| 15/1/2008 | 2,3200 | -9,38% | 2,5000 | 2,5600 | 2,3100 | 71.751 | ,00 |
| 14/1/2008 | 2,5600 | 0,00% | 2,4100 | 2,6300 | 2,4000 | 56.359 | ,00 |
| 11/1/2008 | 2,5600 | -5,88% | 2,7400 | 2,7400 | 2,4500 | 157.153 | ,00 |
| 10/1/2008 | 2,7200 | -9,03% | 3,0400 | 3,0600 | 2,7000 | 55.886 | ,00 |
| 09/1/2008 | 2,9900 | -0,99% | 2,9400 | 3,0200 | 2,9300 | 34.252 | ,00 |
| 08/1/2008 | 3,0200 | -2,58% | 3,1000 | 3,1200 | 2,9400 | 48.561 | ,00 |
| 07/1/2008 | 3,1000 | -1,90% | 3,0200 | 3,1600 | 3,0000 | 29.253 | ,00 |
| 04/1/2008 | 3,1600 | 1,28% | 3,1200 | 3,2400 | 3,0600 | 12.445 | ,00 |
| 03/1/2008 | 3,1200 | -2,50% | 3,2000 | 3,2000 | 3,0400 | 16.327 | ,00 |
| 02/1/2008 | 3,2000 | -1,84% | 3,2600 | 3,2800 | 3,0600 | 27.360 | ,00 |
| 31/12/2007 | 3,2600 | 0,00% | 3,2800 | 3,3000 | 3,2400 | 3.300 | 10.799,66 |
| 28/12/2007 | 3,2600 | 1,87% | 3,1800 | 3,2800 | 3,1800 | 12.525 | 40.587,72 |
| 27/12/2007 | 3,2000 | 4,58% | 3,1000 | 3,2200 | 3,1000 | 26.442 | 83.250,40 |
| 24/12/2007 | 3,0600 | -8,93% | 3,2400 | 3,4400 | 3,0400 | 36.108 | 112.682,08 |
| 21/12/2007 | 3,3600 | 0,00% | 3,3400 | 3,4400 | 3,2400 | 39.637 | 131.552,02 |
| 20/12/2007 | 3,3600 | -5,08% | 3,5200 | 3,5400 | 2,8400 | 254.170 | 827.413,04 |
| 19/12/2007 | 3,5400 | -2,21% | 3,5600 | 3,6600 | 3,2600 | 145.880 | 499.363,16 |
| 18/12/2007 | 3,6200 | -2,16% | 3,7000 | 3,7200 | 3,5600 | 45.539 | 165.328,40 |
| 17/12/2007 | 3,7000 | 0,00% | 3,6800 | 3,7000 | 3,5200 | 22.910 | 83.133,28 |
| 14/12/2007 | 3,7000 | -2,12% | 3,7800 | 3,8600 | 3,6000 | 76.217 | 283.080,30 |
| 13/12/2007 | 3,7800 | -2,07% | 3,8800 | 3,8800 | 3,6400 | 32.883 | 122.621,80 |
| 12/12/2007 | 3,8600 | -3,02% | 3,8600 | 3,9400 | 3,7400 | 92.380 | 351.952,22 |
| 11/12/2007 | 3,9800 | 0,51% | 3,8400 | 4,0600 | 3,8400 | 57.388 | 227.157,16 |
| 10/12/2007 | 3,9600 | 6,45% | 3,6800 | 4,0800 | 3,6800 | 95.911 | 376.399,16 |
| 07/12/2007 | 3,7200 | 1,09% | 3,7200 | 3,7400 | 3,5600 | 43.433 | 159.480,60 |
| 06/12/2007 | 3,6800 | -2,13% | 3,7000 | 3,8000 | 3,5800 | 70.335 | 255.979,80 |
| 05/12/2007 | 3,7600 | -0,53% | 3,8200 | 3,8800 | 3,7000 | 74.608 | 282.177,78 |
| 04/12/2007 | 3,7800 | -0,53% | 3,7000 | 3,8000 | 3,6800 | 40.189 | 150.666,06 |
| 03/12/2007 | 3,8000 | 0,53% | 3,7000 | 3,9000 | 3,7000 | 50.870 | 192.769,64 |
| 30/11/2007 | 3,7800 | -0,53% | 3,7800 | 3,8400 | 3,7000 | 86.714 | 327.560,92 |
| 29/11/2007 | 3,8000 | 3,83% | 3,7600 | 3,8600 | 3,6000 | 73.881 | 275.753,14 |
| 28/11/2007 | 3,6600 | 4,57% | 3,6000 | 3,6600 | 3,5400 | 59.669 | 215.185,44 |
| 27/11/2007 | 3,5000 | 6,06% | 3,2000 | 3,5400 | 3,2000 | 50.661 | 167.248,00 |
| 26/11/2007 | 3,3000 | 3,12% | 3,3600 | 3,3600 | 3,2400 | 54.382 | 17.427.276,00 |
| 23/11/2007 | 3,2000 | 9,22% | 2,9300 | 3,2000 | 2,9300 | 59.309 | 185.549,60 |
| 22/11/2007 | 2,9300 | -7,86% | 3,1000 | 3,2600 | 2,9000 | 37.123 | 115.956,65 |
| 21/11/2007 | 3,1800 | -7,02% | 3,3000 | 3,3200 | 3,1400 | 127.279 | 405.491,00 |
| 13/11/2007 | 3,4200 | 0,59% | 3,3600 | 3,4400 | 3,1400 | 90.638 | 29.494.478,00 |
| 12/11/2007 | 3,4000 | -5,03% | 3,6400 | 3,6400 | 3,2600 | 80.845 | 276.943,00 |
| 09/11/2007 | 3,5800 | -1,10% | 3,6200 | 3,6800 | 3,5000 | 60.603 | 216.404,00 |
| 08/11/2007 | 3,6200 | -1,09% | 3,5800 | 3,7600 | 3,5600 | 72.842 | 263.546,00 |
| 07/11/2007 | 3,6600 | 3,39% | 3,4800 | 3,7000 | 3,4600 | 78.631 | 282.388,00 |
| 06/11/2007 | 3,5400 | 1,14% | 3,5600 | 3,6000 | 3,4600 | 85.714 | 303.141,50 |
| 05/11/2007 | 3,5000 | 10,06% | 3,2400 | 3,5600 | 3,2400 | 159.302 | 545.417,50 |
| 02/11/2007 | 3,1800 | 3,92% | 3,0800 | 3,2000 | 3,0400 | 51.292 | 161.199,00 |
| 01/11/2007 | 3,0600 | 2,00% | 3,0000 | 3,1600 | 2,9700 | 58.030 | 177.514,00 |
| 31/10/2007 | 3,0000 | -1,96% | 3,0000 | 3,1000 | 2,9600 | 39.008 | 117.679,00 |
| 30/10/2007 | 3,0600 | -1,29% | 3,0200 | 3,1000 | 2,9900 | 120.904 | 366.194,64 |
| 29/10/2007 | 3,1000 | -2,52% | 3,1400 | 3,2000 | 3,0800 | 44.655 | 139.431,00 |
| 26/10/2007 | 3,1800 | -3,05% | 3,3000 | 3,3800 | 3,1800 | 66.440 | 217.744,00 |
| 25/10/2007 | 3,2800 | 4,46% | 3,2400 | 3,3400 | 3,1400 | 66.976 | 218.395,82 |
| 24/10/2007 | 3,1400 | 1,95% | 3,0800 | 3,1800 | 3,0800 | 52.666 | 164.755,00 |
| 23/10/2007 | 3,0800 | 4,41% | 2,9900 | 3,1200 | 2,9700 | 100.882 | 308.754,00 |
| 22/10/2007 | 2,9500 | 1,03% | 2,8700 | 2,9800 | 2,8100 | 54.792 | 159.812,25 |
| 19/10/2007 | 2,9200 | 5,80% | 2,8200 | 2,9600 | 2,7600 | 71.314 | 205.976,70 |
| 18/10/2007 | 2,7600 | 3,76% | 2,7200 | 2,8000 | 2,5900 | 81.006 | 215.228,30 |
| 17/10/2007 | 2,6600 | 5,98% | 2,5200 | 2,7300 | 2,5000 | 97.328 | 253.077,80 |
| 16/10/2007 | 2,5100 | -1,95% | 0,0000 | 0,0000 | 2,4800 | 18.050 | 45.195,00 |
| 15/10/2007 | 2,5600 | -1,16% | 2,6500 | 2,6500 | 2,5200 | 75.348 | 194.227,52 |
| 12/10/2007 | 2,5900 | 3,60% | 2,5000 | 2,6800 | 2,5000 | 60.771 | 157.704,00 |
| 11/10/2007 | 2,5000 | ∞% | 0,0000 | 0,0000 | 2,4700 | 33.800 | 84.936,00 |
| 10/10/2007 | 0,0000 | -100,00% | 2,5000 | 2,5400 | 2,4700 | 34.395 | 86.508,20 |
| 09/10/2007 | 2,5000 | -2,34% | 2,5100 | 2,5800 | 2,4600 | 85.313 | 213.947,00 |
| 08/10/2007 | 2,5600 | 0,00% | 2,5600 | 2,6100 | 2,5000 | 44.777 | 114.537,00 |
| 05/10/2007 | 2,5600 | -1,16% | 2,6400 | 2,6800 | 2,5400 | 101.845 | 264.073,00 |
| 04/10/2007 | 2,5900 | -0,77% | 2,6100 | 2,6100 | 2,4600 | 61.254 | 155.184,00 |
| 03/10/2007 | 2,6100 | 1,16% | 2,5800 | 2,6700 | 2,4800 | 144.833 | 373.545,00 |
| 02/10/2007 | 2,5800 | 11,69% | 2,3200 | 2,6700 | 2,3200 | 155.755 | 389.904,00 |
| 01/10/2007 | 2,3100 | 6,94% | 2,1400 | 2,3400 | 2,1400 | 57.514 | 129.996,78 |
| 28/9/2007 | 2,1600 | 4,85% | 2,1000 | 2,1900 | 2,0400 | 26.077 | 56.089,00 |
| 27/9/2007 | 2,0600 | 0,00% | 2,1000 | 2,1800 | 2,0000 | 23.533 | 48.656,20 |
| 26/9/2007 | 2,0600 | 9,57% | 1,9300 | 2,0600 | 1,9300 | 37.116 | 74.848,48 |
| 25/9/2007 | 1,8800 | 1,62% | 1,8700 | 1,9000 | 1,8600 | 8.150 | 15.442,00 |
| 24/9/2007 | 1,8500 | -1,07% | 1,8900 | 1,9700 | 1,8500 | 2.601 | 3.994,90 |
| 21/9/2007 | 1,8700 | 1,63% | 1,8400 | 1,8800 | 1,7900 | 3.260 | 6.034,26 |
| 20/9/2007 | 1,8400 | 2,22% | 1,8600 | 1,8700 | 1,7800 | 1.270 | 2.354,80 |
| 19/9/2007 | 1,8000 | 1,69% | 1,8700 | 1,8700 | 1,7500 | 5.598 | 10.059,52 |
| 18/9/2007 | 1,7700 | -1,67% | 1,7700 | 1,7700 | 1,7700 | 500 | 885,00 |
| 17/9/2007 | 1,8000 | 1,69% | 1,8000 | 1,8000 | 1,8000 | 1.000 | 1.800,00 |
| 14/9/2007 | 1,7700 | -4,32% | 1,8100 | 1,8100 | 1,7700 | 2.646 | 4.717,22 |
| 13/9/2007 | 1,8500 | -1,60% | 1,8000 | 1,8500 | 1,7900 | 2.954 | 5.336,00 |
| 12/9/2007 | 1,8800 | -1,05% | 1,9400 | 1,9600 | 1,8300 | 6.000 | 11.361,00 |
| 11/9/2007 | 1,9000 | 1,06% | 1,8800 | 1,9000 | 1,8200 | 7.880 | 14.715,00 |
| 10/9/2007 | 1,8800 | -1,05% | 1,7800 | 1,8800 | 1,7600 | 5.500 | 9.950,00 |
| 07/9/2007 | 1,9000 | -2,56% | 1,9000 | 1,9000 | 1,9000 | 1.900 | 3.610,30 |
| 06/9/2007 | 1,9500 | 4,84% | 1,8900 | 1,9500 | 1,8500 | 10.367 | 19.572,00 |
| 05/9/2007 | 1,8600 | 0,54% | 1,8400 | 1,8600 | 1,8400 | 9.650 | 17.865,80 |
| 04/9/2007 | 1,8500 | -0,54% | 1,8300 | 1,8500 | 1,8100 | 6.549 | 12.044,60 |
| 03/9/2007 | 1,8600 | 0,00% | 1,7300 | 1,8700 | 1,7300 | 2.301 | 4.149,10 |
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.% |
|---|