| 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
Π.Γ. ΝΙΚΑΣ Α.Β.Ε. Ε. (ΝΙΚΑΣ)
1,2400 €
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 |
|---|---|---|---|---|---|---|---|
| 19/2/2009 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 100 | ,00 |
| 18/2/2009 | 14,5000 | -8,81% | 14,5000 | 14,5000 | 14,4000 | 30 | ,00 |
| 17/2/2009 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 16/2/2009 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 13/2/2009 | 15,9000 | 2,58% | 15,9000 | 15,9000 | 15,9000 | 16 | ,00 |
| 12/2/2009 | 15,5000 | 1,97% | 15,5000 | 15,5000 | 15,5000 | 50 | ,00 |
| 11/2/2009 | 15,2000 | -5,00% | 15,2000 | 15,2000 | 15,2000 | 20 | ,00 |
| 10/2/2009 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 09/2/2009 | 16,0000 | -1,84% | 16,0000 | 16,0000 | 16,0000 | 65 | ,00 |
| 06/2/2009 | 16,3000 | 8,67% | 16,3000 | 16,3000 | 16,3000 | 30 | ,00 |
| 05/2/2009 | 15,0000 | -5,66% | 14,6000 | 15,2000 | 14,6000 | 31 | ,00 |
| 04/2/2009 | 15,9000 | -8,09% | 16,5000 | 16,5000 | 15,6000 | 113 | ,00 |
| 03/2/2009 | 17,3000 | 8,13% | 17,3000 | 17,3000 | 17,3000 | 1 | ,00 |
| 02/2/2009 | 16,0000 | 5,26% | 16,0000 | 16,0000 | 16,0000 | 1 | ,00 |
| 30/1/2009 | 15,2000 | -0,65% | 15,5000 | 15,5000 | 15,0000 | 45 | ,00 |
| 29/1/2009 | 15,3000 | 8,51% | 15,3000 | 15,3000 | 15,3000 | 1 | ,00 |
| 28/1/2009 | 14,1000 | -9,62% | 14,1000 | 14,3000 | 14,1000 | 312 | ,00 |
| 27/1/2009 | 15,6000 | -4,88% | 15,6000 | 15,6000 | 15,6000 | 20 | ,00 |
| 26/1/2009 | 16,4000 | -5,75% | 16,4000 | 16,4000 | 16,4000 | 38 | ,00 |
| 23/1/2009 | 17,4000 | -9,84% | 17,4000 | 17,4000 | 17,4000 | 67 | ,00 |
| 22/1/2009 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 21/1/2009 | 19,3000 | 6,63% | 19,3000 | 19,3000 | 19,3000 | 10 | ,00 |
| 20/1/2009 | 18,1000 | -9,95% | 18,1000 | 18,1000 | 18,1000 | 9 | ,00 |
| 19/1/2009 | 20,1000 | 5,79% | 20,1000 | 20,1000 | 20,1000 | 10 | ,00 |
| 16/1/2009 | 19,0000 | 0,53% | 17,1000 | 19,1000 | 17,1000 | 11 | ,00 |
| 15/1/2009 | 18,9000 | -4,06% | 18,0000 | 19,1000 | 17,8000 | 27 | ,00 |
| 14/1/2009 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 13/1/2009 | 19,7000 | 7,07% | 19,7000 | 19,7000 | 19,7000 | 1 | ,00 |
| 12/1/2009 | 18,4000 | -3,16% | 18,9000 | 18,9000 | 17,1000 | 109 | ,00 |
| 09/1/2009 | 19,0000 | -2,56% | 19,0000 | 19,0000 | 19,0000 | 51 | ,00 |
| 08/1/2009 | 19,5000 | 2,09% | 18,0000 | 19,7000 | 18,0000 | 17 | ,00 |
| 07/1/2009 | 19,1000 | -2,05% | 19,1000 | 19,1000 | 19,1000 | 1 | ,00 |
| 05/1/2009 | 19,5000 | -9,72% | 19,9000 | 19,9000 | 19,2000 | 3 | ,00 |
| 02/1/2009 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 31/12/2008 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 30/12/2008 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 29/12/2008 | 21,6000 | 8,54% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 24/12/2008 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 23/12/2008 | 19,9000 | 4,19% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 22/12/2008 | 19,1000 | 19,38% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 19/12/2008 | 16,0000 | -5,88% | 17,0000 | 17,0000 | 15,9000 | 14 | ,00 |
| 18/12/2008 | 17,0000 | -2,86% | 18,9000 | 18,9000 | 17,0000 | 168 | ,00 |
| 17/12/2008 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 16/12/2008 | 17,5000 | -9,79% | 17,7000 | 17,7000 | 17,5000 | 100 | ,00 |
| 15/12/2008 | 19,4000 | -1,02% | 19,5000 | 20,0000 | 18,5000 | 289 | ,00 |
| 12/12/2008 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 11/12/2008 | 19,6000 | 8,89% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 10/12/2008 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 09/12/2008 | 18,0000 | -8,16% | 18,0000 | 18,0000 | 18,0000 | 50 | ,00 |
| 08/12/2008 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 05/12/2008 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 04/12/2008 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 03/12/2008 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 02/12/2008 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 01/12/2008 | 19,6000 | 2,62% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 28/11/2008 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 27/11/2008 | 19,1000 | 0,53% | 19,0000 | 19,8000 | 19,0000 | 109 | ,00 |
| 26/11/2008 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 25/11/2008 | 19,0000 | 4,97% | 19,0000 | 19,0000 | 19,0000 | 10 | ,00 |
| 24/11/2008 | 18,1000 | 0,56% | 18,0000 | 18,2000 | 18,0000 | 265 | ,00 |
| 21/11/2008 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | ,00 |
| 20/11/2008 | 18,0000 | -5,76% | 17,6000 | 19,0000 | 17,2000 | 315 | ,00 |
| 19/11/2008 | 19,1000 | -1,55% | 19,4000 | 20,2000 | 17,6000 | 382 | ,00 |
| 18/11/2008 | 19,4000 | -3,00% | 18,4000 | 20,0000 | 18,4000 | 71 | ,00 |
| 17/11/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 10 | ,00 |
| 14/11/2008 | 20,0000 | 3,63% | 19,3000 | 20,0000 | 19,3000 | 169 | ,00 |
| 13/11/2008 | 19,3000 | -6,76% | 20,5000 | 20,5000 | 19,0000 | 128 | ,00 |
| 12/11/2008 | 20,7000 | -9,21% | 20,6000 | 22,0000 | 20,6000 | 153 | ,00 |
| 11/11/2008 | 22,8000 | -3,80% | 22,0000 | 24,0000 | 21,8000 | 82 | ,00 |
| 10/11/2008 | 23,7000 | 0,00% | 23,7000 | 23,7000 | 23,7000 | ,00 | |
| 07/11/2008 | 23,7000 | 0,00% | 23,7000 | 23,7000 | 23,7000 | ,00 | |
| 06/11/2008 | 23,7000 | -1,66% | 23,7000 | 23,8000 | 23,7000 | 30 | ,00 |
| 05/11/2008 | 24,1000 | 4,78% | 24,9000 | 24,9000 | 23,2000 | 270 | ,00 |
| 04/11/2008 | 23,0000 | -4,17% | 22,0000 | 23,9000 | 22,0000 | 309 | ,00 |
| 03/11/2008 | 24,0000 | -1,23% | 24,0000 | 24,0000 | 24,0000 | 28 | ,00 |
| 31/10/2008 | 24,3000 | -1,22% | 24,3000 | 24,3000 | 24,3000 | 9 | ,00 |
| 30/10/2008 | 24,6000 | -1,20% | 24,6000 | 24,6000 | 24,6000 | 26 | ,00 |
| 29/10/2008 | 24,9000 | 0,00% | 24,9000 | 24,9000 | 24,9000 | 12 | ,00 |
| 27/10/2008 | 24,9000 | 0,00% | 24,9000 | 24,9000 | 24,9000 | ,00 | |
| 24/10/2008 | 24,9000 | 0,00% | 24,9000 | 24,9000 | 24,9000 | ,00 | |
| 23/10/2008 | 24,9000 | 0,00% | 24,9000 | 24,9000 | 24,9000 | ,00 | |
| 22/10/2008 | 24,9000 | 2,47% | 24,9000 | 24,9000 | 24,9000 | ,00 | |
| 21/10/2008 | 24,3000 | 3,40% | 24,3000 | 24,3000 | 24,3000 | ,00 | |
| 20/10/2008 | 23,5000 | -4,47% | 24,0000 | 24,0000 | 22,2000 | 411 | ,00 |
| 17/10/2008 | 24,6000 | -5,38% | 25,4000 | 26,0000 | 23,5000 | 133 | ,00 |
| 16/10/2008 | 26,0000 | -8,77% | 25,7000 | 27,9000 | 25,7000 | 168 | ,00 |
| 15/10/2008 | 28,5000 | -1,04% | 28,5000 | 28,5000 | 28,4000 | 219 | ,00 |
| 14/10/2008 | 28,8000 | -4,00% | 29,6000 | 29,6000 | 27,0000 | 154 | ,00 |
| 13/10/2008 | 30,0000 | 1,69% | 29,9000 | 30,0000 | 29,9000 | 145 | ,00 |
| 10/10/2008 | 29,5000 | -8,95% | 30,8000 | 30,8000 | 29,2000 | 64 | ,00 |
| 09/10/2008 | 32,4000 | -6,90% | 31,6000 | 34,0000 | 31,6000 | 28 | ,00 |
| 08/10/2008 | 34,8000 | 0,00% | 34,8000 | 34,8000 | 34,8000 | ,00 | |
| 07/10/2008 | 34,8000 | -9,84% | 34,8000 | 34,8000 | 34,8000 | 61 | ,00 |
| 06/10/2008 | 38,6000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | 8 | ,00 |
| 03/10/2008 | 38,6000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | ,00 | |
| 02/10/2008 | 38,6000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | ,00 | |
| 01/10/2008 | 38,6000 | 4,32% | 38,6000 | 38,6000 | 38,6000 | ,00 | |
| 30/9/2008 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 29/9/2008 | 37,0000 | -6,57% | 37,0000 | 37,0000 | 37,0000 | 41 | ,00 |
| 26/9/2008 | 39,6000 | 3,13% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 25/9/2008 | 38,4000 | -1,03% | 36,4000 | 38,8000 | 36,4000 | 17 | ,00 |
| 24/9/2008 | 38,8000 | -2,02% | 36,4000 | 39,4000 | 36,4000 | 4 | ,00 |
| 23/9/2008 | 39,6000 | 10,00% | 39,6000 | 39,6000 | 39,4000 | ,00 | |
| 22/9/2008 | 36,0000 | -10,00% | 36,0000 | 36,0000 | 36,0000 | 20 | ,00 |
| 19/9/2008 | 40,0000 | 2,56% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 18/9/2008 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 17/9/2008 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 16/9/2008 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 15/9/2008 | 39,0000 | -1,02% | 39,0000 | 39,0000 | 39,0000 | 10 | ,00 |
| 12/9/2008 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | ,00 | |
| 11/9/2008 | 39,4000 | -1,50% | 40,8000 | 40,8000 | 39,0000 | 13 | ,00 |
| 10/9/2008 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 09/9/2008 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 27 | ,00 |
| 08/9/2008 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 05/9/2008 | 40,0000 | -4,76% | 40,0000 | 40,0000 | 40,0000 | 5 | ,00 |
| 04/9/2008 | 42,0000 | -4,55% | 42,0000 | 42,0000 | 42,0000 | 50 | ,00 |
| 03/9/2008 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 02/9/2008 | 44,0000 | 2,80% | 43,8000 | 44,4000 | 43,8000 | 52 | ,00 |
| 01/9/2008 | 42,8000 | 0,00% | 42,8000 | 42,8000 | 42,8000 | ,00 | |
| 29/8/2008 | 42,8000 | 7,54% | 42,8000 | 42,8000 | 42,8000 | 1 | ,00 |
| 28/8/2008 | 39,8000 | -9,13% | 39,8000 | 39,8000 | 39,8000 | 33 | ,00 |
| 27/8/2008 | 43,8000 | 9,50% | 43,8000 | 43,8000 | 43,8000 | ,00 | |
| 26/8/2008 | 40,0000 | -4,76% | 40,0000 | 40,0000 | 40,0000 | 45 | ,00 |
| 25/8/2008 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 22/8/2008 | 42,0000 | -6,67% | 42,0000 | 42,0000 | 42,0000 | 23 | ,00 |
| 21/8/2008 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 20/8/2008 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 19/8/2008 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 18/8/2008 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 14/8/2008 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 13/8/2008 | 45,0000 | 4,17% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 12/8/2008 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 11/8/2008 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 08/8/2008 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 07/8/2008 | 43,2000 | -1,82% | 43,2000 | 43,2000 | 43,2000 | 36 | ,00 |
| 06/8/2008 | 44,0000 | 2,33% | 42,8000 | 47,0000 | 42,8000 | 311 | ,00 |
| 05/8/2008 | 43,0000 | 7,50% | 43,0000 | 43,0000 | 43,0000 | ,00 | |
| 04/8/2008 | 40,0000 | 2,04% | 40,0000 | 40,0000 | 40,0000 | 99 | ,00 |
| 01/8/2008 | 39,2000 | 0,00% | 39,2000 | 39,2000 | 39,2000 | ,00 | |
| 31/7/2008 | 39,2000 | 5,95% | 37,8000 | 40,6000 | 37,8000 | 80 | ,00 |
| 30/7/2008 | 37,0000 | 8,82% | 36,4000 | 37,0000 | 36,4000 | 41 | ,00 |
| 29/7/2008 | 34,0000 | -8,11% | 34,0000 | 34,0000 | 34,0000 | 1 | ,00 |
| 28/7/2008 | 37,0000 | 4,52% | 37,0000 | 37,0000 | 37,0000 | 47 | ,00 |
| 25/7/2008 | 35,4000 | -6,84% | 34,4000 | 38,0000 | 34,4000 | 13 | ,00 |
| 24/7/2008 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | ,00 | |
| 23/7/2008 | 38,0000 | -2,56% | 38,0000 | 38,0000 | 38,0000 | 40 | ,00 |
| 22/7/2008 | 39,0000 | -2,01% | 39,0000 | 39,0000 | 39,0000 | 3 | ,00 |
| 21/7/2008 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | ,00 | |
| 18/7/2008 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | 1 | ,00 |
| 17/7/2008 | 39,8000 | 0,51% | 39,8000 | 39,8000 | 39,8000 | 15 | ,00 |
| 16/7/2008 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 15/7/2008 | 39,6000 | -0,50% | 39,6000 | 39,6000 | 39,6000 | 5 | ,00 |
| 14/7/2008 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | ,00 | |
| 11/7/2008 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | ,00 | |
| 10/7/2008 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | ,00 | |
| 09/7/2008 | 39,8000 | 4,74% | 38,0000 | 41,8000 | 38,0000 | 89 | ,00 |
| 08/7/2008 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | ,00 | |
| 07/7/2008 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | ,00 | |
| 04/7/2008 | 38,0000 | -2,56% | 38,0000 | 38,0000 | 38,0000 | 3 | ,00 |
| 03/7/2008 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 50 | ,00 |
| 02/7/2008 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 01/7/2008 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 58 | ,00 |
| 30/6/2008 | 39,0000 | -3,94% | 39,0000 | 39,0000 | 39,0000 | 26 | ,00 |
| 27/6/2008 | 40,6000 | -2,40% | 40,6000 | 40,6000 | 40,6000 | 3 | ,00 |
| 26/6/2008 | 41,6000 | 0,00% | 41,6000 | 41,6000 | 41,6000 | 10 | ,00 |
| 25/6/2008 | 41,6000 | 0,00% | 41,6000 | 41,6000 | 41,6000 | ,00 | |
| 24/6/2008 | 41,6000 | -3,26% | 41,4000 | 42,2000 | 41,0000 | 579 | ,00 |
| 23/6/2008 | 43,0000 | 0,00% | 43,0000 | 43,0000 | 43,0000 | ,00 | |
| 20/6/2008 | 43,0000 | 0,00% | 43,0000 | 43,0000 | 43,0000 | 6 | ,00 |
| 19/6/2008 | 43,0000 | -5,70% | 43,4000 | 43,4000 | 42,0000 | 189 | ,00 |
| 18/6/2008 | 45,6000 | 4,59% | 45,6000 | 45,6000 | 45,6000 | ,00 | |
| 17/6/2008 | 43,6000 | 0,46% | 43,4000 | 43,6000 | 43,4000 | 48 | ,00 |
| 13/6/2008 | 43,4000 | 0,00% | 43,4000 | 43,4000 | 43,4000 | ,00 | |
| 12/6/2008 | 43,4000 | -0,46% | 43,4000 | 43,4000 | 43,4000 | ,00 | |
| 11/6/2008 | 43,6000 | -0,91% | 43,6000 | 43,6000 | 43,6000 | 13 | ,00 |
| 10/6/2008 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 19 | ,00 |
| 09/6/2008 | 44,0000 | -0,45% | 44,0000 | 44,0000 | 44,0000 | 6 | ,00 |
| 06/6/2008 | 44,2000 | 0,00% | 44,2000 | 44,2000 | 44,2000 | 3 | ,00 |
| 05/6/2008 | 44,2000 | 0,00% | 44,2000 | 44,2000 | 44,2000 | ,00 | |
| 04/6/2008 | 44,2000 | 0,00% | 44,2000 | 44,2000 | 44,2000 | 7 | ,00 |
| 03/6/2008 | 44,2000 | -5,15% | 44,4000 | 44,4000 | 44,2000 | 17 | ,00 |
| 02/6/2008 | 46,6000 | 5,43% | 46,0000 | 46,6000 | 46,0000 | 342 | ,00 |
| 30/5/2008 | 44,2000 | 0,00% | 44,2000 | 44,2000 | 44,2000 | ,00 | |
| 29/5/2008 | 44,2000 | -1,78% | 44,8000 | 44,8000 | 44,0000 | 190 | ,00 |
| 28/5/2008 | 45,0000 | 1,35% | 45,0000 | 45,0000 | 45,0000 | 340 | ,00 |
| 27/5/2008 | 44,4000 | -2,63% | 44,4000 | 44,4000 | 44,4000 | 8 | ,00 |
| 26/5/2008 | 45,6000 | 1,33% | 45,6000 | 45,6000 | 45,6000 | 510 | ,00 |
| 23/5/2008 | 45,0000 | -2,60% | 45,0000 | 45,0000 | 45,0000 | 100 | ,00 |
| 22/5/2008 | 46,2000 | -2,94% | 46,4000 | 46,4000 | 46,0000 | 18 | ,00 |
| 21/5/2008 | 47,6000 | 5,31% | 43,0000 | 47,6000 | 43,0000 | 3.512 | ,00 |
| 20/5/2008 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | 570 | ,00 |
| 19/5/2008 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 16/5/2008 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,0000 | 63 | ,00 |
| 15/5/2008 | 45,2000 | -4,64% | 45,0000 | 45,4000 | 45,0000 | 68 | ,00 |
| 14/5/2008 | 47,4000 | 3,49% | 44,0000 | 49,0000 | 44,0000 | 1.853 | ,00 |
| 13/5/2008 | 45,8000 | -0,87% | 45,0000 | 46,2000 | 45,0000 | 427 | ,00 |
| 12/5/2008 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 09/5/2008 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 08/5/2008 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 07/5/2008 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 06/5/2008 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 05/5/2008 | 46,2000 | 8,96% | 44,8000 | 46,4000 | 44,8000 | 515 | ,00 |
| 02/5/2008 | 42,4000 | -1,40% | 42,4000 | 42,4000 | 42,4000 | 165 | ,00 |
| 30/4/2008 | 43,0000 | 4,88% | 43,0000 | 43,0000 | 43,0000 | 3 | ,00 |
| 29/4/2008 | 41,0000 | -8,07% | 40,8000 | 41,4000 | 40,8000 | 328 | ,00 |
| 24/4/2008 | 44,6000 | -0,89% | 44,2000 | 45,0000 | 41,0000 | 36 | ,00 |
| 23/4/2008 | 45,0000 | -1,75% | 45,0000 | 45,0000 | 45,0000 | 3 | ,00 |
| 22/4/2008 | 45,8000 | 0,00% | 45,8000 | 45,8000 | 45,8000 | ,00 | |
| 21/4/2008 | 45,8000 | 1,78% | 45,8000 | 45,8000 | 45,8000 | 10 | ,00 |
| 18/4/2008 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | 20 | ,00 |
| 17/4/2008 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 16/4/2008 | 45,0000 | 0,00% | 45,0000 | 47,4000 | 45,0000 | 8.639 | ,00 |
| 15/4/2008 | 45,0000 | -0,44% | 45,0000 | 45,0000 | 45,0000 | 26 | ,00 |
| 14/4/2008 | 45,2000 | -2,59% | 45,2000 | 45,2000 | 45,2000 | 26 | ,00 |
| 11/4/2008 | 46,4000 | -6,45% | 46,4000 | 46,4000 | 46,4000 | 13 | ,00 |
| 10/4/2008 | 49,6000 | 2,90% | 46,2000 | 50,0000 | 46,0000 | 1.020 | ,00 |
| 09/4/2008 | 48,2000 | 0,00% | 48,2000 | 48,2000 | 48,2000 | ,00 | |
| 08/4/2008 | 48,2000 | 3,43% | 48,2000 | 48,2000 | 48,2000 | 2 | ,00 |
| 07/4/2008 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | 10 | ,00 |
| 04/4/2008 | 46,6000 | -2,10% | 46,4000 | 47,0000 | 46,4000 | 41 | ,00 |
| 03/4/2008 | 47,6000 | -2,86% | 47,6000 | 47,6000 | 47,2000 | 28 | ,00 |
| 02/4/2008 | 49,0000 | 2,51% | 47,8000 | 49,6000 | 47,0000 | 1.398 | ,00 |
| 01/4/2008 | 47,8000 | -2,85% | 47,8000 | 47,8000 | 47,8000 | 30 | ,00 |
| 31/3/2008 | 49,2000 | -0,81% | 49,0000 | 49,2000 | 47,6000 | 1.070 | ,00 |
| 28/3/2008 | 49,6000 | 2,90% | 48,0000 | 49,8000 | 47,4000 | 1.638 | ,00 |
| 27/3/2008 | 48,2000 | 0,42% | 48,0000 | 48,2000 | 48,0000 | 152 | ,00 |
| 26/3/2008 | 48,0000 | -1,23% | 48,0000 | 48,0000 | 48,0000 | 30 | ,00 |
| 20/3/2008 | 48,6000 | 0,00% | 48,6000 | 48,6000 | 48,6000 | ,00 | |
| 19/3/2008 | 48,6000 | 0,00% | 48,6000 | 48,6000 | 48,6000 | ,00 | |
| 18/3/2008 | 48,6000 | 7,52% | 47,4000 | 49,4000 | 47,4000 | 1.000 | ,00 |
| 17/3/2008 | 45,2000 | -9,96% | 45,4000 | 45,4000 | 45,2000 | 25 | ,00 |
| 14/3/2008 | 50,2000 | 0,00% | 49,8000 | 50,4000 | 49,8000 | 3.000 | ,00 |
| 13/3/2008 | 50,2000 | 0,00% | 50,0000 | 50,2000 | 50,0000 | 502 | ,00 |
| 12/3/2008 | 50,2000 | -0,40% | 50,0000 | 50,2000 | 50,0000 | 506 | ,00 |
| 11/3/2008 | 50,4000 | 5,88% | 50,2000 | 50,4000 | 50,2000 | 1.000 | ,00 |
| 07/3/2008 | 47,6000 | -0,83% | 47,8000 | 48,0000 | 47,0000 | 201 | ,00 |
| 06/3/2008 | 48,0000 | 7,14% | 47,0000 | 49,2000 | 47,0000 | 116 | ,00 |
| 03/3/2008 | 44,8000 | -9,68% | 44,8000 | 44,8000 | 44,8000 | 5 | ,00 |
| 29/2/2008 | 49,6000 | 0,00% | 49,6000 | 49,6000 | 49,6000 | ,00 | |
| 28/2/2008 | 49,6000 | 3,33% | 48,0000 | 50,0000 | 48,0000 | 670 | ,00 |
| 27/2/2008 | 48,0000 | -4,76% | 48,0000 | 48,0000 | 48,0000 | 25 | ,00 |
| 26/2/2008 | 50,4000 | 0,40% | 50,4000 | 50,4000 | 50,4000 | 1.080 | ,00 |
| 25/2/2008 | 50,2000 | 0,80% | 46,8000 | 50,6000 | 46,8000 | 1.044 | ,00 |
| 22/2/2008 | 49,8000 | 0,00% | 46,4000 | 50,0000 | 46,4000 | 1.523 | ,00 |
| 21/2/2008 | 49,8000 | 0,00% | 49,8000 | 49,8000 | 49,4000 | 68 | ,00 |
| 20/2/2008 | 49,8000 | 4,62% | 47,6000 | 50,0000 | 47,6000 | 1.526 | ,00 |
| 19/2/2008 | 47,6000 | -5,56% | 47,8000 | 47,8000 | 47,6000 | 80 | ,00 |
| 18/2/2008 | 50,4000 | 2,02% | 49,4000 | 50,6000 | 49,4000 | 500 | ,00 |
| 15/2/2008 | 49,4000 | -1,59% | 48,4000 | 49,6000 | 48,0000 | 245 | ,00 |
| 14/2/2008 | 50,2000 | 0,00% | 48,6000 | 50,4000 | 48,6000 | 741 | ,00 |
| 13/2/2008 | 50,2000 | 2,45% | 50,2000 | 50,2000 | 50,2000 | 500 | ,00 |
| 12/2/2008 | 49,0000 | 0,41% | 48,4000 | 49,4000 | 48,4000 | 699 | ,00 |
| 11/2/2008 | 48,8000 | 0,00% | 48,8000 | 48,8000 | 48,8000 | ,00 | |
| 08/2/2008 | 48,8000 | 2,52% | 48,8000 | 49,2000 | 46,6000 | 155 | ,00 |
| 07/2/2008 | 47,6000 | 0,00% | 47,6000 | 47,6000 | 47,6000 | ,00 | |
| 06/2/2008 | 47,6000 | -1,24% | 45,0000 | 48,0000 | 45,0000 | 420 | ,00 |
| 05/2/2008 | 48,2000 | 2,55% | 49,0000 | 49,4000 | 45,4000 | 416 | ,00 |
| 04/2/2008 | 47,0000 | -1,26% | 47,0000 | 47,0000 | 47,0000 | 20 | ,00 |
| 01/2/2008 | 47,6000 | 3,03% | 46,2000 | 48,0000 | 46,2000 | 100 | ,00 |
| 31/1/2008 | 46,2000 | 9,48% | 45,4000 | 46,4000 | 44,4000 | 523 | ,00 |
| 30/1/2008 | 42,2000 | -3,21% | 42,2000 | 42,2000 | 42,2000 | 10 | ,00 |
| 29/1/2008 | 43,6000 | 8,46% | 42,8000 | 43,8000 | 42,8000 | 63 | ,00 |
| 28/1/2008 | 40,2000 | 0,00% | 40,2000 | 40,2000 | 40,2000 | ,00 | |
| 25/1/2008 | 40,2000 | 0,00% | 40,2000 | 40,4000 | 40,2000 | 28 | ,00 |
| 24/1/2008 | 40,2000 | -0,50% | 40,0000 | 40,4000 | 40,0000 | 95 | ,00 |
| 23/1/2008 | 40,4000 | 3,06% | 40,4000 | 40,4000 | 40,4000 | 12 | ,00 |
| 22/1/2008 | 39,2000 | -1,01% | 39,0000 | 39,6000 | 39,0000 | 1.850 | ,00 |
| 21/1/2008 | 39,6000 | -1,00% | 39,6000 | 39,6000 | 39,6000 | 500 | ,00 |
| 18/1/2008 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 757 | ,00 |
| 17/1/2008 | 40,0000 | 0,50% | 39,8000 | 40,2000 | 39,8000 | 90 | ,00 |
| 16/1/2008 | 39,8000 | 0,51% | 39,8000 | 39,8000 | 39,8000 | 261 | ,00 |
| 15/1/2008 | 39,6000 | -1,49% | 37,8000 | 40,0000 | 37,8000 | 577 | ,00 |
| 14/1/2008 | 40,2000 | -3,37% | 39,0000 | 41,0000 | 39,0000 | 63 | ,00 |
| 11/1/2008 | 41,6000 | -1,42% | 38,8000 | 42,6000 | 38,8000 | 3 | ,00 |
| 10/1/2008 | 42,2000 | -5,80% | 42,0000 | 42,8000 | 42,0000 | 180 | ,00 |
| 09/1/2008 | 44,8000 | -0,44% | 44,8000 | 44,8000 | 44,8000 | 20 | ,00 |
| 08/1/2008 | 45,0000 | -0,44% | 45,0000 | 45,0000 | 43,2000 | 102 | ,00 |
| 07/1/2008 | 45,2000 | 0,44% | 44,8000 | 45,4000 | 44,8000 | 114 | ,00 |
| 04/1/2008 | 45,0000 | 0,90% | 44,0000 | 45,4000 | 44,0000 | 192 | ,00 |
| 03/1/2008 | 44,6000 | 0,00% | 44,6000 | 44,6000 | 44,6000 | ,00 | |
| 02/1/2008 | 44,6000 | -0,45% | 44,6000 | 44,6000 | 44,6000 | 30 | ,00 |
| 31/12/2007 | 44,8000 | -0,88% | 42,6000 | 46,0000 | 42,2000 | 3.060 | 137.158,22 |
| 28/12/2007 | 45,2000 | 3,67% | 45,4000 | 45,8000 | 42,0000 | 2.363 | 106.867,40 |
| 27/12/2007 | 43,6000 | 4,81% | 44,0000 | 44,0000 | 41,4000 | 974 | 42.490,54 |
| 24/12/2007 | 41,6000 | 4,00% | 40,8000 | 42,6000 | 40,8000 | 521 | 21.635,04 |
| 21/12/2007 | 40,0000 | 7,53% | 37,8000 | 40,8000 | 37,8000 | 580 | 23.121,00 |
| 20/12/2007 | 37,2000 | 5,08% | 37,2000 | 37,8000 | 37,0000 | 321 | 11.893,90 |
| 19/12/2007 | 35,4000 | -7,33% | 35,2000 | 37,6000 | 35,0000 | 16 | 568,42 |
| 18/12/2007 | 38,2000 | 9,14% | 38,2000 | 38,2000 | 38,2000 | 3,82 | |
| 17/12/2007 | 35,0000 | -2,23% | 34,8000 | 35,0000 | 34,8000 | 7 | 241,12 |
| 14/12/2007 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,0000 | 85 | 3.032,80 |
| 13/12/2007 | 35,8000 | -3,24% | 35,6000 | 36,8000 | 35,6000 | 240 | 8.585,20 |
| 12/12/2007 | 37,0000 | -1,60% | 35,8000 | 37,8000 | 35,8000 | 150 | 5.552,00 |
| 11/12/2007 | 37,6000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | 9 | 342,16 |
| 10/12/2007 | 37,6000 | 0,53% | 37,4000 | 37,8000 | 37,4000 | 309 | 11.609,22 |
| 07/12/2007 | 37,4000 | -0,53% | 37,2000 | 37,4000 | 37,2000 | 10 | 373,40 |
| 06/12/2007 | 37,6000 | 8,67% | 37,6000 | 37,6000 | 37,6000 | 10 | 376,00 |
| 05/12/2007 | 34,6000 | -0,57% | 34,8000 | 37,6000 | 31,8000 | 190 | 6.571,50 |
| 04/12/2007 | 34,8000 | -7,94% | 34,8000 | 34,8000 | 34,8000 | 3 | 104,40 |
| 03/12/2007 | 37,8000 | 0,00% | 37,8000 | 37,8000 | 37,8000 | ,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 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|