| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
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 |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|