| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΡΑΣΤΟΡ | 1,2300 | -4,65 % | -0,0600 | 800 |
| ΟΛΘ | 33,0000 | -2,65 % | -0,9000 | 594 |
| ΕΛΙΝ | 2,3800 | -2,06 % | -0,0500 | 1.300 |
| ΧΑΙΔΕ | 0,7150 | -2,05 % | -0,0150 | 33 |
| ΜΕΒΑ | 8,7000 | -1,69 % | -0,1500 | 2.735 |
| ΤΖΚΑ | 1,3150 | -1,13 % | -0,0150 | 1.010 |
| ΕΧΑΕ | 6,2400 | -0,95 % | -0,0600 | 102.140 |
| ΒΟΣΥΣ | 2,2200 | -0,89 % | -0,0200 | 850 |
| ΚΟΥΑΛ | 1,3480 | -0,88 % | -0,0120 | 36.323 |
| ΙΝΛΙΦ | 5,9600 | -0,67 % | -0,0400 | 3.135 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3300 €
0,0120 (0,91%)
- Άνοιγμα 1,3380
- Υψηλό 1,3380
- Χαμηλό 1,3280
- Όγκος 20.805
- Τζίρος 27.741 €
- Πράξεις 33
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/11/2008 | 21,1200 | 3,13% | 19,5200 | 22,0800 | 19,2000 | 3.027 | ,00 |
| 17/11/2008 | 20,4800 | -6,23% | 21,3600 | 21,3600 | 17,5200 | 1.613 | ,00 |
| 14/11/2008 | 21,8400 | -0,73% | 22,8000 | 24,1600 | 21,3600 | 986 | ,00 |
| 13/11/2008 | 22,0000 | 1,10% | 21,7600 | 22,4000 | 21,7600 | 1.141 | ,00 |
| 12/11/2008 | 21,7600 | 3,82% | 21,6800 | 22,5600 | 20,8000 | 1.694 | ,00 |
| 11/11/2008 | 20,9600 | 1,55% | 21,8400 | 22,6400 | 19,2800 | 3.292 | ,00 |
| 10/11/2008 | 20,6400 | 19,44% | 17,7600 | 20,7200 | 17,7600 | 6.442 | ,00 |
| 07/11/2008 | 17,2800 | 4,85% | 16,8000 | 18,0000 | 16,6400 | 1.386 | ,00 |
| 06/11/2008 | 16,4800 | 7,85% | 14,8800 | 16,8000 | 14,6400 | 2.812 | ,00 |
| 05/11/2008 | 15,2800 | 9,14% | 14,0800 | 15,3600 | 14,0800 | 2.529 | ,00 |
| 04/11/2008 | 14,0000 | 9,38% | 13,2000 | 14,0800 | 12,9600 | 3.993 | ,00 |
| 03/11/2008 | 12,8000 | 5,96% | 12,8800 | 13,0400 | 12,7200 | 3.481 | ,00 |
| 31/10/2008 | 12,0800 | 4,14% | 11,7600 | 12,5600 | 11,6000 | 2.230 | ,00 |
| 30/10/2008 | 11,6000 | 0,69% | 12,1600 | 12,6400 | 11,6000 | 3.109 | ,00 |
| 29/10/2008 | 11,5200 | 5,88% | 11,9200 | 13,0400 | 11,3600 | 2.756 | ,00 |
| 27/10/2008 | 10,8800 | 10,57% | 9,2800 | 11,7600 | 9,2800 | 991 | ,00 |
| 24/10/2008 | 9,8400 | -12,14% | 10,2400 | 10,6400 | 9,7600 | 382 | ,00 |
| 23/10/2008 | 11,2000 | -14,11% | 12,4000 | 12,6400 | 11,2000 | 4.700 | ,00 |
| 22/10/2008 | 13,0400 | -12,37% | 14,8800 | 14,8800 | 12,8000 | 5.148 | ,00 |
| 21/10/2008 | 14,8800 | -8,82% | 16,6400 | 16,6400 | 14,7200 | 1.985 | ,00 |
| 20/10/2008 | 16,3200 | -6,85% | 17,5200 | 17,5200 | 16,0000 | 1.184 | ,00 |
| 17/10/2008 | 17,5200 | -9,13% | 19,7600 | 19,7600 | 17,4400 | 983 | ,00 |
| 16/10/2008 | 19,2800 | -6,59% | 19,0400 | 19,6800 | 19,0400 | 844 | ,00 |
| 15/10/2008 | 20,6400 | -4,09% | 20,9600 | 21,2000 | 20,4800 | 487 | ,00 |
| 14/10/2008 | 21,5200 | 4,26% | 20,0000 | 22,6400 | 20,0000 | 1.692 | ,00 |
| 13/10/2008 | 20,6400 | 0,39% | 20,8000 | 22,5600 | 20,4000 | 1.476 | ,00 |
| 10/10/2008 | 20,5600 | -9,82% | 21,8400 | 21,8400 | 20,5600 | 713 | ,00 |
| 09/10/2008 | 22,8000 | -5,63% | 22,9600 | 24,6400 | 22,4000 | 1.958 | ,00 |
| 08/10/2008 | 24,1600 | -2,58% | 23,7600 | 24,4800 | 23,2800 | 361 | ,00 |
| 07/10/2008 | 24,8000 | -7,74% | 26,8800 | 26,8800 | 24,4800 | 578 | ,00 |
| 06/10/2008 | 26,8800 | -2,33% | 26,8800 | 27,2000 | 25,1200 | 308 | ,00 |
| 03/10/2008 | 27,5200 | 1,18% | 27,0400 | 28,0000 | 26,8800 | 160 | ,00 |
| 02/10/2008 | 27,2000 | -0,58% | 28,0000 | 29,2800 | 24,9600 | 603 | ,00 |
| 01/10/2008 | 27,3600 | -2,29% | 28,0000 | 30,4000 | 26,8800 | 430 | ,00 |
| 30/9/2008 | 28,0000 | -7,89% | 27,6800 | 29,1200 | 27,3600 | 2.341 | ,00 |
| 29/9/2008 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 30,4000 | 13 | ,00 |
| 26/9/2008 | 30,4000 | -2,06% | 31,5200 | 32,3200 | 30,0800 | 97 | ,00 |
| 25/9/2008 | 31,0400 | 0,52% | 31,3600 | 31,3600 | 30,0800 | 260 | ,00 |
| 24/9/2008 | 30,8800 | 0,00% | 30,4000 | 31,0400 | 30,4000 | 131 | ,00 |
| 23/9/2008 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | ,00 | |
| 22/9/2008 | 30,8800 | 0,52% | 29,4400 | 33,7600 | 29,4400 | 140 | ,00 |
| 19/9/2008 | 30,7200 | 10,34% | 28,0000 | 31,8400 | 28,0000 | 1.153 | ,00 |
| 18/9/2008 | 27,8400 | 0,58% | 27,8400 | 28,4800 | 27,5200 | 470 | ,00 |
| 17/9/2008 | 27,6800 | -3,89% | 29,4400 | 30,0800 | 27,3600 | 555 | ,00 |
| 16/9/2008 | 28,8000 | -6,74% | 28,8000 | 30,0800 | 28,4800 | 1.108 | ,00 |
| 15/9/2008 | 30,8800 | -4,46% | 31,6800 | 32,0000 | 30,7200 | 548 | ,00 |
| 12/9/2008 | 32,3200 | 3,06% | 33,2800 | 33,2800 | 31,6800 | 367 | ,00 |
| 11/9/2008 | 31,3600 | -7,55% | 33,6000 | 33,6000 | 31,2000 | 782 | ,00 |
| 10/9/2008 | 33,9200 | -4,07% | 35,3600 | 35,5200 | 33,6000 | 1.071 | ,00 |
| 09/9/2008 | 35,3600 | -1,78% | 35,2000 | 36,0000 | 34,4000 | 126 | ,00 |
| 08/9/2008 | 36,0000 | 0,45% | 36,1600 | 36,3200 | 35,3600 | 219 | ,00 |
| 05/9/2008 | 35,8400 | -1,75% | 36,3200 | 37,1200 | 35,2000 | 256 | ,00 |
| 04/9/2008 | 36,4800 | 0,88% | 35,6800 | 36,6400 | 35,6800 | 63 | ,00 |
| 03/9/2008 | 36,1600 | -2,16% | 36,6400 | 36,9600 | 35,8400 | 274 | ,00 |
| 02/9/2008 | 36,9600 | -0,43% | 36,8000 | 37,7600 | 36,8000 | 855 | ,00 |
| 01/9/2008 | 37,1200 | 1,31% | 36,0000 | 38,2400 | 35,6800 | 496 | ,00 |
| 29/8/2008 | 36,6400 | -2,55% | 36,8000 | 36,8000 | 35,2000 | 108 | ,00 |
| 28/8/2008 | 37,6000 | 1,29% | 36,3200 | 37,7600 | 35,8400 | 407 | ,00 |
| 27/8/2008 | 37,1200 | -1,28% | 37,2800 | 37,4400 | 35,6800 | 345 | ,00 |
| 26/8/2008 | 37,6000 | -0,84% | 36,8000 | 37,7600 | 36,6400 | 89 | ,00 |
| 25/8/2008 | 37,9200 | 0,00% | 37,7600 | 37,9200 | 37,7600 | 41 | ,00 |
| 22/8/2008 | 37,9200 | 3,95% | 36,8000 | 37,9200 | 36,8000 | 25 | ,00 |
| 21/8/2008 | 36,4800 | 0,44% | 36,4800 | 36,4800 | 35,6800 | 53 | ,00 |
| 20/8/2008 | 36,3200 | -0,44% | 36,8000 | 36,9600 | 36,3200 | 20 | ,00 |
| 19/8/2008 | 36,4800 | -1,30% | 37,4400 | 37,9200 | 36,0000 | 59 | ,00 |
| 18/8/2008 | 36,9600 | 3,59% | 35,6800 | 37,9200 | 35,6800 | 108 | ,00 |
| 14/8/2008 | 35,6800 | -1,76% | 36,1600 | 36,1600 | 35,5200 | 215 | ,00 |
| 13/8/2008 | 36,3200 | -2,16% | 36,8000 | 36,9600 | 36,0000 | 1.220 | ,00 |
| 12/8/2008 | 37,1200 | -3,33% | 38,4000 | 39,6800 | 36,8000 | 1.068 | ,00 |
| 11/8/2008 | 38,4000 | -4,00% | 38,4000 | 39,0400 | 37,2800 | 163 | ,00 |
| 08/8/2008 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 07/8/2008 | 40,0000 | 4,17% | 38,5600 | 40,0000 | 38,5600 | 69 | ,00 |
| 06/8/2008 | 38,4000 | -0,83% | 38,7200 | 39,2000 | 37,1200 | 593 | ,00 |
| 05/8/2008 | 38,7200 | -0,82% | 38,7200 | 38,7200 | 38,5600 | 563 | ,00 |
| 04/8/2008 | 39,0400 | 1,67% | 39,0400 | 39,0400 | 39,0400 | 7 | ,00 |
| 01/8/2008 | 38,4000 | -1,64% | 38,4000 | 38,4000 | 38,4000 | 4 | ,00 |
| 31/7/2008 | 39,0400 | -0,41% | 39,2000 | 39,8400 | 38,2400 | 532 | ,00 |
| 30/7/2008 | 39,2000 | 2,08% | 38,2400 | 39,2000 | 36,8000 | 396 | ,00 |
| 29/7/2008 | 38,4000 | -2,04% | 38,7200 | 38,7200 | 38,4000 | 22 | ,00 |
| 28/7/2008 | 39,2000 | 0,00% | 39,2000 | 39,2000 | 39,2000 | ,00 | |
| 25/7/2008 | 39,2000 | -0,81% | 39,6800 | 40,0000 | 38,8800 | 95 | ,00 |
| 24/7/2008 | 39,5200 | 0,82% | 39,3600 | 39,5200 | 37,9200 | 225 | ,00 |
| 23/7/2008 | 39,2000 | 1,66% | 38,5600 | 39,6800 | 36,8000 | 6.017 | ,00 |
| 22/7/2008 | 38,5600 | -3,21% | 38,4000 | 39,2000 | 38,2400 | 203 | ,00 |
| 21/7/2008 | 39,8400 | 1,63% | 38,5600 | 39,8400 | 38,0800 | 1.025 | ,00 |
| 18/7/2008 | 39,2000 | 0,00% | 39,2000 | 39,2000 | 39,2000 | 44 | ,00 |
| 17/7/2008 | 39,2000 | 1,24% | 39,2000 | 39,2000 | 38,5600 | 185 | ,00 |
| 16/7/2008 | 38,7200 | -3,20% | 39,0400 | 39,0400 | 38,0800 | 298 | ,00 |
| 15/7/2008 | 40,0000 | 0,00% | 38,8800 | 40,0000 | 38,8800 | 250 | ,00 |
| 14/7/2008 | 40,0000 | 2,46% | 38,4000 | 40,0000 | 38,4000 | 250 | ,00 |
| 11/7/2008 | 39,0400 | 1,67% | 39,0400 | 39,0400 | 38,0800 | 50 | ,00 |
| 10/7/2008 | 38,4000 | -4,00% | 39,0400 | 39,3600 | 38,4000 | 689 | ,00 |
| 09/7/2008 | 40,0000 | 0,00% | 40,6400 | 40,6400 | 40,0000 | 65 | ,00 |
| 08/7/2008 | 40,0000 | -1,96% | 39,5200 | 40,0000 | 39,5200 | 94 | ,00 |
| 07/7/2008 | 40,8000 | 0,00% | 40,0000 | 40,8000 | 39,2000 | 517 | ,00 |
| 04/7/2008 | 40,8000 | 2,41% | 39,0400 | 40,8000 | 39,0400 | 175 | ,00 |
| 03/7/2008 | 39,8400 | 6,87% | 36,8000 | 39,8400 | 35,8400 | 1.164 | ,00 |
| 02/7/2008 | 37,2800 | -0,85% | 36,9600 | 38,2400 | 36,0000 | 1.062 | ,00 |
| 01/7/2008 | 37,6000 | -3,69% | 38,7200 | 38,7200 | 37,1200 | 730 | ,00 |
| 30/6/2008 | 39,0400 | -0,41% | 38,8800 | 39,0400 | 37,6000 | 1.760 | ,00 |
| 27/6/2008 | 39,2000 | -2,00% | 39,3600 | 39,8400 | 38,4000 | 828 | ,00 |
| 26/6/2008 | 40,0000 | -3,47% | 40,4800 | 40,4800 | 40,0000 | 1.100 | ,00 |
| 25/6/2008 | 41,4400 | 2,37% | 40,8000 | 41,4400 | 40,0000 | 981 | ,00 |
| 24/6/2008 | 40,4800 | -2,32% | 40,8000 | 41,1200 | 40,0000 | 719 | ,00 |
| 23/6/2008 | 41,4400 | -0,38% | 40,9600 | 41,4400 | 40,4800 | 780 | ,00 |
| 20/6/2008 | 41,6000 | 0,78% | 41,9200 | 41,9200 | 40,8000 | 324 | ,00 |
| 19/6/2008 | 41,2800 | -0,77% | 41,1200 | 41,2800 | 40,3200 | 748 | ,00 |
| 18/6/2008 | 41,6000 | -1,14% | 41,6000 | 41,6000 | 41,1200 | 375 | ,00 |
| 17/6/2008 | 42,0800 | 0,38% | 42,4000 | 42,4000 | 40,6400 | 672 | ,00 |
| 13/6/2008 | 41,9200 | -0,76% | 42,5600 | 42,5600 | 40,8000 | 1.173 | ,00 |
| 12/6/2008 | 42,2400 | 1,93% | 41,2800 | 42,4000 | 41,2800 | 3.362 | ,00 |
| 11/6/2008 | 41,4400 | 1,17% | 40,9600 | 42,4000 | 40,6400 | 1.709 | ,00 |
| 10/6/2008 | 40,9600 | -1,54% | 40,9600 | 41,4400 | 40,6400 | 1.631 | ,00 |
| 09/6/2008 | 41,6000 | -1,14% | 42,0800 | 42,0800 | 40,6400 | 923 | ,00 |
| 06/6/2008 | 42,0800 | -0,38% | 43,0400 | 43,0400 | 42,0800 | 970 | ,00 |
| 05/6/2008 | 42,2400 | 1,54% | 41,2800 | 42,5600 | 41,2800 | 2.513 | ,00 |
| 04/6/2008 | 41,6000 | -1,52% | 41,6000 | 42,0800 | 41,6000 | 1.268 | ,00 |
| 03/6/2008 | 42,2400 | 1,15% | 41,7600 | 42,4000 | 41,6000 | 3.902 | ,00 |
| 02/6/2008 | 41,7600 | 0,00% | 41,7600 | 42,0800 | 40,8000 | 3.921 | ,00 |
| 30/5/2008 | 41,7600 | 6,53% | 39,3600 | 41,9200 | 39,3600 | 4.287 | ,00 |
| 29/5/2008 | 39,2000 | 1,24% | 38,8800 | 39,2000 | 38,5600 | 267 | ,00 |
| 28/5/2008 | 38,7200 | -0,41% | 38,8800 | 38,8800 | 38,7200 | 76 | ,00 |
| 27/5/2008 | 38,8800 | 0,83% | 38,0800 | 39,2000 | 38,0800 | 98 | ,00 |
| 26/5/2008 | 38,5600 | 1,69% | 37,7600 | 38,5600 | 37,2800 | 405 | ,00 |
| 23/5/2008 | 37,9200 | -3,27% | 39,2000 | 39,3600 | 37,7600 | 531 | ,00 |
| 22/5/2008 | 39,2000 | -0,41% | 38,5600 | 39,2000 | 38,5600 | 31 | ,00 |
| 21/5/2008 | 39,3600 | -1,20% | 38,5600 | 39,6800 | 38,5600 | 420 | ,00 |
| 20/5/2008 | 39,8400 | -0,40% | 38,8800 | 40,6400 | 38,8800 | 817 | ,00 |
| 19/5/2008 | 40,0000 | -1,19% | 40,9600 | 41,7600 | 39,6800 | 2.761 | ,00 |
| 16/5/2008 | 40,4800 | -0,39% | 40,1600 | 40,8000 | 39,8400 | 302 | ,00 |
| 15/5/2008 | 40,6400 | 2,42% | 39,8400 | 41,4400 | 39,3600 | 2.782 | ,00 |
| 14/5/2008 | 39,6800 | -1,20% | 39,2000 | 39,6800 | 38,5600 | 371 | ,00 |
| 13/5/2008 | 40,1600 | 0,40% | 39,2000 | 40,3200 | 38,5600 | 822 | ,00 |
| 12/5/2008 | 40,0000 | 0,40% | 39,6800 | 40,0000 | 39,0400 | 100 | ,00 |
| 09/5/2008 | 39,8400 | 0,00% | 39,2000 | 39,8400 | 39,2000 | 56 | ,00 |
| 08/5/2008 | 39,8400 | -0,40% | 39,2000 | 40,1600 | 39,2000 | 387 | ,00 |
| 07/5/2008 | 40,0000 | 1,63% | 39,2000 | 40,6400 | 39,2000 | 409 | ,00 |
| 06/5/2008 | 39,3600 | 0,00% | 39,2000 | 40,3200 | 38,8800 | 725 | ,00 |
| 05/5/2008 | 39,3600 | 0,82% | 39,2000 | 40,0000 | 37,9200 | 1.542 | ,00 |
| 02/5/2008 | 39,0400 | 1,24% | 39,2000 | 39,3600 | 37,6000 | 1.008 | ,00 |
| 30/4/2008 | 38,5600 | 0,00% | 38,5600 | 38,5600 | 38,0800 | 535 | ,00 |
| 29/4/2008 | 38,5600 | 0,00% | 38,4000 | 38,5600 | 38,0800 | 125 | ,00 |
| 24/4/2008 | 38,5600 | 0,42% | 38,4000 | 39,5200 | 38,4000 | 1.193 | ,00 |
| 23/4/2008 | 38,4000 | -1,64% | 39,0400 | 39,2000 | 38,4000 | 362 | ,00 |
| 22/4/2008 | 39,0400 | 0,00% | 39,2000 | 39,8400 | 39,0400 | 442 | ,00 |
| 21/4/2008 | 39,0400 | -3,56% | 40,4800 | 40,4800 | 38,8800 | 596 | ,00 |
| 18/4/2008 | 40,4800 | 3,27% | 39,2000 | 40,6400 | 38,4000 | 474 | ,00 |
| 17/4/2008 | 39,2000 | -0,41% | 38,8800 | 40,0000 | 37,6000 | 895 | ,00 |
| 16/4/2008 | 39,3600 | -0,81% | 39,3600 | 39,5200 | 39,3600 | 298 | ,00 |
| 15/4/2008 | 39,6800 | -1,20% | 40,0000 | 40,0000 | 38,8800 | 292 | ,00 |
| 14/4/2008 | 40,1600 | -1,57% | 40,6400 | 40,6400 | 39,6800 | 90 | ,00 |
| 11/4/2008 | 40,8000 | -3,77% | 43,2000 | 43,2000 | 40,8000 | 231 | ,00 |
| 10/4/2008 | 42,4000 | -1,49% | 42,4000 | 46,4000 | 41,7600 | 1.732 | ,00 |
| 09/4/2008 | 43,0400 | 7,17% | 40,0000 | 43,6800 | 39,6800 | 2.801 | ,00 |
| 08/4/2008 | 40,1600 | -0,40% | 39,6800 | 40,1600 | 39,3600 | 309 | ,00 |
| 07/4/2008 | 40,3200 | -3,08% | 41,7600 | 41,9200 | 40,0000 | 1.131 | ,00 |
| 04/4/2008 | 41,6000 | 0,39% | 41,4400 | 41,6000 | 40,8000 | 358 | ,00 |
| 03/4/2008 | 41,4400 | 0,00% | 40,3200 | 41,4400 | 40,0000 | 406 | ,00 |
| 02/4/2008 | 41,4400 | 2,78% | 40,0000 | 41,4400 | 38,5600 | 735 | ,00 |
| 01/4/2008 | 40,3200 | -1,18% | 40,8000 | 40,8000 | 40,0000 | 444 | ,00 |
| 31/3/2008 | 40,8000 | -1,92% | 40,4800 | 43,0400 | 40,1600 | 154 | ,00 |
| 28/3/2008 | 41,6000 | 0,00% | 40,8000 | 41,7600 | 40,3200 | 521 | ,00 |
| 27/3/2008 | 41,6000 | 4,00% | 40,0000 | 41,6000 | 39,8400 | 1.082 | ,00 |
| 26/3/2008 | 40,0000 | -1,19% | 40,8000 | 41,6000 | 39,0400 | 360 | ,00 |
| 20/3/2008 | 40,4800 | 1,20% | 40,0000 | 41,7600 | 38,5600 | 367 | ,00 |
| 19/3/2008 | 40,0000 | 4,60% | 38,4000 | 40,0000 | 35,5200 | 847 | ,00 |
| 18/3/2008 | 38,2400 | 1,70% | 38,4000 | 38,4000 | 37,1200 | 471 | ,00 |
| 17/3/2008 | 37,6000 | -7,84% | 39,6800 | 39,6800 | 37,2800 | 480 | ,00 |
| 14/3/2008 | 40,8000 | -2,67% | 41,6000 | 41,7600 | 40,8000 | 469 | ,00 |
| 13/3/2008 | 41,9200 | -1,13% | 41,9200 | 41,9200 | 41,9200 | 3 | ,00 |
| 12/3/2008 | 42,4000 | -2,21% | 42,8800 | 43,5200 | 41,7600 | 818 | ,00 |
| 11/3/2008 | 43,3600 | -2,17% | 42,4000 | 43,3600 | 42,4000 | 605 | ,00 |
| 07/3/2008 | 44,3200 | -1,07% | 44,6400 | 44,6400 | 42,2400 | 718 | ,00 |
| 06/3/2008 | 44,8000 | -1,75% | 45,4400 | 45,4400 | 42,4000 | 475 | ,00 |
| 03/3/2008 | 45,6000 | -1,72% | 45,2800 | 45,6000 | 44,6400 | 102 | ,00 |
| 29/2/2008 | 46,4000 | 0,00% | 45,2800 | 46,4000 | 44,9600 | 758 | ,00 |
| 28/2/2008 | 46,4000 | 0,00% | 45,6000 | 46,4000 | 44,8000 | 921 | ,00 |
| 27/2/2008 | 46,4000 | 0,35% | 45,7600 | 46,7200 | 45,6000 | 773 | ,00 |
| 26/2/2008 | 46,2400 | 0,70% | 45,4400 | 46,2400 | 44,9600 | 1.067 | ,00 |
| 25/2/2008 | 45,9200 | 0,70% | 46,0800 | 46,8800 | 45,6000 | 949 | ,00 |
| 22/2/2008 | 45,6000 | -1,72% | 45,6000 | 45,9200 | 45,2800 | 338 | ,00 |
| 21/2/2008 | 46,4000 | 0,69% | 46,2400 | 46,7200 | 45,1200 | 501 | ,00 |
| 20/2/2008 | 46,0800 | -1,37% | 45,7600 | 46,4000 | 44,8000 | 1.465 | ,00 |
| 19/2/2008 | 46,7200 | -0,68% | 46,0800 | 47,0400 | 46,0800 | 1.563 | ,00 |
| 18/2/2008 | 47,0400 | 0,34% | 46,8800 | 47,3600 | 44,9600 | 425 | ,00 |
| 15/2/2008 | 46,8800 | 5,02% | 44,8000 | 47,2000 | 44,3200 | 4.951 | ,00 |
| 14/2/2008 | 44,6400 | 9,41% | 41,1200 | 44,8000 | 41,1200 | 3.729 | ,00 |
| 13/2/2008 | 40,8000 | 0,79% | 39,6800 | 40,9600 | 39,6800 | 1.681 | ,00 |
| 12/2/2008 | 40,4800 | 1,20% | 40,3200 | 41,2800 | 38,7200 | 383 | ,00 |
| 11/2/2008 | 40,0000 | 0,00% | 40,4800 | 40,4800 | 39,2000 | 547 | ,00 |
| 08/2/2008 | 40,0000 | 0,00% | 40,0000 | 40,8000 | 38,4000 | 580 | ,00 |
| 07/2/2008 | 40,0000 | 0,00% | 39,3600 | 40,4800 | 39,3600 | 194 | ,00 |
| 06/2/2008 | 40,0000 | 0,40% | 39,6800 | 41,1200 | 39,2000 | 664 | ,00 |
| 05/2/2008 | 39,8400 | 0,00% | 40,1600 | 40,1600 | 39,2000 | 479 | ,00 |
| 04/2/2008 | 39,8400 | -0,40% | 39,3600 | 39,8400 | 39,0400 | 423 | ,00 |
| 01/2/2008 | 40,0000 | 0,00% | 40,0000 | 40,4800 | 36,1600 | 484 | ,00 |
| 31/1/2008 | 40,0000 | 0,40% | 39,5200 | 40,0000 | 39,2000 | 608 | ,00 |
| 30/1/2008 | 39,8400 | 0,40% | 39,5200 | 40,0000 | 39,0400 | 331 | ,00 |
| 29/1/2008 | 39,6800 | 0,00% | 39,6800 | 39,8400 | 39,2000 | 318 | ,00 |
| 28/1/2008 | 39,6800 | -1,59% | 39,8400 | 40,3200 | 39,3600 | 428 | ,00 |
| 25/1/2008 | 40,3200 | 0,80% | 40,9600 | 40,9600 | 39,2000 | 676 | ,00 |
| 24/1/2008 | 40,0000 | 2,46% | 39,2000 | 41,2800 | 39,2000 | 1.517 | ,00 |
| 23/1/2008 | 39,0400 | 0,00% | 39,2000 | 41,6000 | 37,7600 | 2.235 | ,00 |
| 22/1/2008 | 39,0400 | -2,01% | 36,4800 | 42,2400 | 36,4800 | 2.838 | ,00 |
| 21/1/2008 | 39,8400 | 2,47% | 37,9200 | 40,9600 | 36,1600 | 4.734 | ,00 |
| 18/1/2008 | 38,8800 | 8,48% | 35,6800 | 39,3600 | 35,2000 | 4.932 | ,00 |
| 17/1/2008 | 35,8400 | -1,75% | 36,4800 | 36,8000 | 35,2000 | 1.880 | ,00 |
| 16/1/2008 | 36,4800 | -6,17% | 36,3200 | 39,2000 | 36,1600 | 2.043 | ,00 |
| 15/1/2008 | 38,8800 | -3,57% | 40,3200 | 40,4800 | 36,9600 | 2.834 | ,00 |
| 14/1/2008 | 40,3200 | -3,08% | 40,1600 | 40,8000 | 40,0000 | 2.130 | ,00 |
| 11/1/2008 | 41,6000 | -2,26% | 44,6400 | 44,6400 | 40,3200 | 1.643 | ,00 |
| 10/1/2008 | 42,5600 | -4,66% | 44,6400 | 45,7600 | 42,4000 | 1.472 | ,00 |
| 09/1/2008 | 44,6400 | -4,78% | 46,8800 | 46,8800 | 44,3200 | 4.730 | ,00 |
| 08/1/2008 | 46,8800 | 2,45% | 44,8000 | 47,2000 | 44,8000 | 4.373 | ,00 |
| 07/1/2008 | 45,7600 | -2,05% | 46,7200 | 46,7200 | 44,0000 | 8.139 | ,00 |
| 04/1/2008 | 46,7200 | 0,00% | 46,5600 | 49,6000 | 45,7600 | 85.372 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2420 | 10,00 % | 0,0220 | 100 |
| ΙΚΤΙΝ | 0,4210 | 5,25 % | 0,0210 | 305.386 |
| ΣΠΙ | 0,6000 | 4,90 % | 0,0280 | 5.662 |
| ΦΟΥΝΤΛ | 1,3600 | 4,62 % | 0,0600 | 63.890 |
| ΠΡΔ | 0,4680 | 4,00 % | 0,0180 | 28.772 |
| ΜΕΡΚΟ | 37,6000 | 3,87 % | 1,4000 | 45 |
| ΜΙΝ | 0,6440 | 3,54 % | 0,0220 | 102 |
| ΠΕΙΡ | 6,8200 | 3,02 % | 0,2000 | 900.941 |
| ΙΝΤΚΑ | 3,3850 | 2,73 % | 0,0900 | 143.844 |
| ΕΥΡΩΒ | 3,3100 | 2,60 % | 0,0840 | 2.492.501 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3100 | 2,60 % | 0,0840 | 8.213.047 |
| ΕΤΕ | 12,6850 | 1,16 % | 0,1450 | 6.738.194 |
| ΠΕΙΡ | 6,8200 | 3,02 % | 0,2000 | 6.099.786 |
| ΔΕΗ | 16,4500 | 1,98 % | 0,3200 | 5.238.971 |
| MTLN | 42,2200 | 0,00 % | 0,0000 | 4.803.093 |
| ΑΛΦΑ | 3,4810 | 1,78 % | 0,0610 | 4.801.943 |
| ΜΠΕΛΑ | 28,5600 | 2,37 % | 0,6600 | 4.201.798 |
| ΟΠΑΠ | 17,2400 | 0,00 % | 0,0000 | 2.451.874 |
| ΙΝΛΟΤ | 1,1020 | 0,36 % | 0,0040 | 1.765.059 |
| CENER | 15,1000 | 0,94 % | 0,1400 | 937.761 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3100 | 2,60 % | 2.492.501 | 8,21εκ. |
| ΙΝΛΟΤ | 1,1020 | 0,36 % | 1.593.076 | 1,77εκ. |
| ΑΛΦΑ | 3,4810 | 1,78 % | 1.375.387 | 4,80εκ. |
| ΠΕΙΡ | 6,8200 | 3,02 % | 900.941 | 6,10εκ. |
| ΕΤΕ | 12,6850 | 1,16 % | 530.849 | 6,74εκ. |
| ΔΕΗ | 16,4500 | 1,98 % | 319.049 | 5,24εκ. |
| ΙΚΤΙΝ | 0,4210 | 5,25 % | 305.386 | 128,6χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4440 | -0,34 % | 181.501 | 80.433 |
| ΜΠΕΛΑ | 28,5600 | 2,37 % | 148.493 | 4,20εκ. |
| ΙΝΤΚΑ | 3,3850 | 2,73 % | 143.844 | 488,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 59.313 | 0,27 % |
| ΙΚΤΙΝ | 0,4210 | 5,25 % | 305.386 | 0,27 % |
| ΦΟΥΝΤΛ | 1,3600 | 4,62 % | 63.890 | 0,19 % |
| ΙΝΤΚΑ | 3,3850 | 2,73 % | 143.844 | 0,17 % |
| ΕΧΑΕ | 6,2400 | -0,95 % | 102.140 | 0,17 % |
| EIS | 1,6500 | 1,23 % | 21.850 | 0,14 % |
| ΚΟΥΑΛ | 1,3480 | -0,88 % | 36.323 | 0,13 % |
| ΚΥΡΙΟ | 2,0300 | 1,75 % | 9.788 | 0,13 % |
| ΠΡΔ | 0,4680 | 4,00 % | 28.772 | 0,12 % |
| ΜΠΕΛΑ | 28,5600 | 2,37 % | 148.493 | 0,11 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΙΚΤΙΝ | 0,4210 | 5,25 % | 305.386 | 7,50 % |
| ΔΡΟΜΕ | 0,3440 | -0,29 % | 16.094 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4440 | -0,34 % | 181.501 | 6,06 % |
| ΚΕΚΡ | 2,0200 | 0,00 % | 6.500 | 5,94 % |
| ΦΟΥΝΤΛ | 1,3600 | 4,62 % | 63.890 | 5,38 % |
| ΠΡΔ | 0,4680 | 4,00 % | 28.772 | 5,33 % |
| ΤΡΑΣΤΟΡ | 1,2300 | -4,65 % | 800 | 4,65 % |
| ΔΟΜΙΚ | 2,0800 | 1,46 % | 1.277 | 3,90 % |
| ΝΑΥΠ | 1,4200 | 1,43 % | 4.935 | 3,57 % |
| ΒΟΣΥΣ | 2,2200 | -0,89 % | 850 | 3,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|