| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,2000 | -5,26 % | -0,4000 | 540 |
| ΝΤΟΠΛΕΡ | 0,6400 | -4,48 % | -0,0300 | 510 |
| ΛΑΒΙ | 0,8460 | -3,86 % | -0,0340 | 280.648 |
| ΚΡΙ | 17,7600 | -3,16 % | -0,5800 | 9.940 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΕΛΙΝ | 2,4300 | -2,02 % | -0,0500 | 500 |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | -0,0040 | 34.135 |
| ΑΚΡΙΤ | 1,0700 | -1,83 % | -0,0200 | 140 |
| ΚΟΥΑΛ | 1,3380 | -1,47 % | -0,0200 | 5.898 |
| ΛΑΝΑΚ | 1,5900 | -1,24 % | -0,0200 | 451 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5380 €
-0,0020 (-0,13%)
- Άνοιγμα 1,5520
- Υψηλό 1,5660
- Χαμηλό 1,5220
- Όγκος 100.666
- Τζίρος 155.021 €
- Πράξεις 133
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/12/2009 | 34,4780 | -1,84% | 35,7710 | 36,2010 | 34,0460 | 2.047 | ,00 |
| 10/12/2009 | 35,1240 | 4,49% | 33,1850 | 35,9860 | 33,1850 | 3.763 | ,00 |
| 09/12/2009 | 33,6160 | -2,50% | 33,4010 | 34,4780 | 32,9700 | 3.763 | ,00 |
| 08/12/2009 | 34,4780 | -4,76% | 36,2010 | 36,2010 | 34,0460 | 2.941 | ,00 |
| 07/12/2009 | 36,2010 | -2,33% | 36,6330 | 36,6330 | 35,7710 | 1.124 | ,00 |
| 04/12/2009 | 37,0640 | 0,58% | 35,7710 | 37,4940 | 35,3390 | 1.860 | ,00 |
| 03/12/2009 | 36,8490 | -0,58% | 38,1410 | 38,5720 | 36,6330 | 3.575 | ,00 |
| 02/12/2009 | 37,0640 | -0,58% | 37,9260 | 39,0020 | 36,6330 | 5.219 | ,00 |
| 01/12/2009 | 37,2790 | 8,80% | 35,1240 | 37,4940 | 34,4780 | 12.657 | ,00 |
| 30/11/2009 | 34,2630 | -0,62% | 35,1240 | 35,5560 | 33,6160 | 2.955 | ,00 |
| 27/11/2009 | 34,4780 | 1,27% | 32,3230 | 35,5560 | 31,6770 | 9.327 | ,00 |
| 26/11/2009 | 34,0460 | -6,51% | 36,4170 | 36,4170 | 33,4010 | 5.363 | ,00 |
| 25/11/2009 | 36,4170 | -6,11% | 38,7870 | 38,7870 | 36,2010 | 4.743 | ,00 |
| 24/11/2009 | 38,7870 | -1,10% | 39,2190 | 39,2190 | 37,9260 | 1.110 | ,00 |
| 23/11/2009 | 39,2190 | 0,56% | 39,8650 | 39,8650 | 38,1410 | 2.667 | ,00 |
| 20/11/2009 | 39,0020 | -2,69% | 40,7270 | 40,9430 | 38,7870 | 2.999 | ,00 |
| 19/11/2009 | 40,0800 | -3,13% | 40,5120 | 40,9430 | 39,8650 | 1.225 | ,00 |
| 18/11/2009 | 41,3730 | 2,13% | 40,7270 | 41,5900 | 40,2950 | 3.027 | ,00 |
| 17/11/2009 | 40,5120 | -1,57% | 40,9430 | 42,8820 | 39,2190 | 2.249 | ,00 |
| 16/11/2009 | 41,1580 | -4,50% | 44,6060 | 44,6060 | 40,7270 | 4.945 | ,00 |
| 13/11/2009 | 43,0980 | 0,50% | 42,6660 | 43,3130 | 42,4510 | 822 | ,00 |
| 12/11/2009 | 42,8820 | -0,50% | 43,0980 | 43,7430 | 42,6660 | 2.566 | ,00 |
| 11/11/2009 | 43,0980 | 0,00% | 43,9590 | 44,8210 | 42,8820 | 3.316 | ,00 |
| 10/11/2009 | 43,0980 | -2,91% | 44,1750 | 44,3910 | 42,8820 | 1.687 | ,00 |
| 09/11/2009 | 44,3910 | 0,98% | 44,3910 | 44,8210 | 43,9590 | 1.643 | ,00 |
| 06/11/2009 | 43,9590 | 2,51% | 43,3130 | 44,3910 | 43,3130 | 3.402 | ,00 |
| 05/11/2009 | 42,8820 | -1,00% | 43,3130 | 43,3130 | 42,4510 | 3.330 | ,00 |
| 04/11/2009 | 43,3130 | 1,52% | 43,0980 | 43,9590 | 42,6660 | 4.642 | ,00 |
| 03/11/2009 | 42,6660 | -1,49% | 42,8820 | 43,5280 | 42,4510 | 4.945 | ,00 |
| 02/11/2009 | 43,3130 | -2,43% | 44,3910 | 44,3910 | 42,6660 | 3.200 | ,00 |
| 30/10/2009 | 44,3910 | 0,49% | 45,6830 | 46,1140 | 44,1750 | 6.559 | ,00 |
| 29/10/2009 | 44,1750 | -2,38% | 44,8210 | 45,0360 | 42,4510 | 13.666 | ,00 |
| 27/10/2009 | 45,2520 | -0,94% | 45,0360 | 46,9760 | 44,8210 | 4.166 | ,00 |
| 26/10/2009 | 45,6830 | -2,75% | 46,7610 | 46,7610 | 45,2520 | 4.123 | ,00 |
| 23/10/2009 | 46,9760 | -1,36% | 47,6220 | 48,7000 | 46,5460 | 3.345 | ,00 |
| 22/10/2009 | 47,6220 | 0,91% | 46,5460 | 48,0540 | 46,3290 | 7.597 | ,00 |
| 21/10/2009 | 47,1920 | -2,23% | 47,8390 | 47,8390 | 46,7610 | 3.431 | ,00 |
| 20/10/2009 | 48,2690 | 0,00% | 47,6220 | 49,3470 | 47,6220 | 6.516 | ,00 |
| 19/10/2009 | 48,2690 | 1,36% | 44,3910 | 49,1320 | 44,3910 | 8.304 | ,00 |
| 16/10/2009 | 47,6220 | -2,21% | 48,7000 | 50,2080 | 47,1920 | 10.942 | ,00 |
| 15/10/2009 | 48,7000 | -4,24% | 50,4240 | 51,2850 | 48,4840 | 11.245 | ,00 |
| 14/10/2009 | 50,8550 | 1,73% | 50,2080 | 51,9320 | 50,2080 | 13.421 | ,00 |
| 13/10/2009 | 49,9920 | -7,57% | 54,7330 | 54,7330 | 48,9150 | 23.657 | ,00 |
| 12/10/2009 | 54,0880 | 9,13% | 48,4840 | 55,8110 | 48,4840 | 70.120 | ,00 |
| 09/10/2009 | 49,5620 | 0,88% | 49,1320 | 50,2080 | 48,7000 | 5.103 | ,00 |
| 08/10/2009 | 49,1320 | 0,89% | 48,7000 | 49,9920 | 48,4840 | 15.137 | ,00 |
| 07/10/2009 | 48,7000 | 0,00% | 49,3470 | 49,3470 | 48,2690 | 4.700 | ,00 |
| 06/10/2009 | 48,7000 | 0,45% | 48,9150 | 49,3470 | 48,4840 | 2.681 | ,00 |
| 05/10/2009 | 48,4840 | -0,44% | 49,9920 | 49,9920 | 48,2690 | 2.090 | ,00 |
| 02/10/2009 | 48,7000 | -4,24% | 49,5620 | 50,4240 | 48,2690 | 5.190 | ,00 |
| 01/10/2009 | 50,8550 | 6,79% | 47,6220 | 52,1480 | 46,9760 | 14.430 | ,00 |
| 30/9/2009 | 47,6220 | -0,90% | 47,4070 | 48,9150 | 47,4070 | 2.926 | ,00 |
| 29/9/2009 | 48,0540 | -2,19% | 48,4840 | 49,5620 | 47,1920 | 4.801 | ,00 |
| 28/9/2009 | 49,1320 | 2,70% | 47,4070 | 49,3470 | 47,1920 | 6.473 | ,00 |
| 25/9/2009 | 47,8390 | 2,31% | 46,5460 | 48,4840 | 46,1140 | 7.006 | ,00 |
| 24/9/2009 | 46,7610 | 0,46% | 46,7610 | 47,1920 | 45,8990 | 6.559 | ,00 |
| 23/9/2009 | 46,5460 | -1,82% | 47,1920 | 47,4070 | 45,8990 | 6.228 | ,00 |
| 22/9/2009 | 47,4070 | -1,79% | 48,4840 | 49,5620 | 46,5460 | 10.812 | ,00 |
| 21/9/2009 | 48,2690 | 6,16% | 45,2520 | 48,9150 | 45,2520 | 17.818 | ,00 |
| 18/9/2009 | 45,4680 | 1,44% | 44,8210 | 45,8990 | 44,3910 | 13.681 | ,00 |
| 17/9/2009 | 44,8210 | 0,00% | 45,4680 | 46,5460 | 44,6060 | 6.876 | ,00 |
| 16/9/2009 | 44,8210 | -1,42% | 45,4680 | 46,7610 | 44,6060 | 10.726 | ,00 |
| 15/9/2009 | 45,4680 | 4,46% | 43,0980 | 46,1140 | 43,0980 | 11.259 | ,00 |
| 14/9/2009 | 43,5280 | -2,88% | 44,1750 | 44,8210 | 43,0980 | 3.345 | ,00 |
| 11/9/2009 | 44,8210 | -3,71% | 46,1140 | 46,1140 | 43,9590 | 3.157 | ,00 |
| 10/9/2009 | 46,5460 | -1,82% | 47,1920 | 47,1920 | 46,1140 | 2.566 | ,00 |
| 09/9/2009 | 47,4070 | 2,33% | 46,1140 | 47,8390 | 45,4680 | 1.615 | ,00 |
| 08/9/2009 | 46,3290 | -0,47% | 46,5460 | 46,7610 | 45,4680 | 1.485 | ,00 |
| 07/9/2009 | 46,5460 | -0,92% | 46,3290 | 46,7610 | 43,9590 | 6.084 | ,00 |
| 04/9/2009 | 46,9760 | 9,00% | 45,0360 | 47,4070 | 45,0360 | 6.242 | ,00 |
| 03/9/2009 | 43,0980 | -4,76% | 44,8210 | 44,8210 | 42,8820 | 3.575 | ,00 |
| 02/9/2009 | 45,2520 | 0,48% | 45,0360 | 45,8990 | 44,1750 | 879 | ,00 |
| 01/9/2009 | 45,0360 | 0,96% | 44,6060 | 45,8990 | 43,5280 | 1.038 | ,00 |
| 31/8/2009 | 44,6060 | -4,17% | 44,6060 | 45,0360 | 43,7430 | 3.128 | ,00 |
| 28/8/2009 | 46,5460 | -3,57% | 48,0540 | 48,0540 | 46,5460 | 3.604 | ,00 |
| 27/8/2009 | 48,2690 | -4,27% | 50,4240 | 50,4240 | 48,2690 | 4.310 | ,00 |
| 26/8/2009 | 50,4240 | -3,70% | 52,1480 | 52,3630 | 49,3470 | 12.311 | ,00 |
| 25/8/2009 | 52,3630 | 1,25% | 50,6400 | 53,4410 | 50,6400 | 33.128 | ,00 |
| 24/8/2009 | 51,7170 | 2,13% | 50,4240 | 52,1480 | 50,4240 | 12.917 | ,00 |
| 21/8/2009 | 50,6400 | 5,38% | 48,0540 | 51,0700 | 47,8390 | 19.159 | ,00 |
| 20/8/2009 | 48,0540 | 0,91% | 48,4840 | 48,9150 | 47,6220 | 9.875 | ,00 |
| 19/8/2009 | 47,6220 | 0,00% | 47,1920 | 48,0540 | 46,7610 | 5.435 | ,00 |
| 18/8/2009 | 47,6220 | 5,24% | 45,2520 | 48,0540 | 45,2520 | 15.757 | ,00 |
| 17/8/2009 | 45,2520 | 1,45% | 42,0200 | 45,6830 | 42,0200 | 4.801 | ,00 |
| 14/8/2009 | 44,6060 | 0,00% | 45,4680 | 45,4680 | 42,8820 | 2.364 | ,00 |
| 13/8/2009 | 44,6060 | 2,48% | 44,3910 | 45,0360 | 43,5280 | 4.065 | ,00 |
| 12/8/2009 | 43,5280 | 3,06% | 42,2350 | 44,3910 | 41,8050 | 4.483 | ,00 |
| 11/8/2009 | 42,2350 | -1,01% | 41,3730 | 43,3130 | 41,3730 | 4.253 | ,00 |
| 10/8/2009 | 42,6660 | -0,50% | 42,2350 | 42,8820 | 42,0200 | 2.912 | ,00 |
| 07/8/2009 | 42,8820 | 1,53% | 42,0200 | 43,3130 | 41,1580 | 4.094 | ,00 |
| 06/8/2009 | 42,2350 | 2,08% | 41,1580 | 42,4510 | 41,1580 | 4.152 | ,00 |
| 05/8/2009 | 41,3730 | 1,05% | 40,9430 | 42,4510 | 40,9430 | 5.608 | ,00 |
| 04/8/2009 | 40,9430 | 1,61% | 40,2950 | 41,3730 | 39,2190 | 3.503 | ,00 |
| 03/8/2009 | 40,2950 | 7,47% | 37,7100 | 40,9430 | 37,7100 | 3.330 | ,00 |
| 31/7/2009 | 37,4940 | 0,00% | 37,4940 | 37,7100 | 36,6330 | 476 | ,00 |
| 30/7/2009 | 37,4940 | 2,35% | 36,6330 | 38,1410 | 35,9860 | 995 | ,00 |
| 29/7/2009 | 36,6330 | 1,19% | 36,2010 | 37,2790 | 36,2010 | 750 | ,00 |
| 28/7/2009 | 36,2010 | -4,55% | 38,1410 | 38,1410 | 36,2010 | 1.975 | ,00 |
| 27/7/2009 | 37,9260 | -2,76% | 39,6490 | 39,8650 | 37,7100 | 2.292 | ,00 |
| 24/7/2009 | 39,0020 | 1,11% | 40,7270 | 40,7270 | 38,3570 | 2.263 | ,00 |
| 23/7/2009 | 38,5720 | 5,92% | 37,7100 | 41,3730 | 37,4940 | 6.516 | ,00 |
| 22/7/2009 | 36,4170 | 9,03% | 33,1850 | 36,8490 | 33,1850 | 3.734 | ,00 |
| 21/7/2009 | 33,4010 | -1,27% | 34,0460 | 34,0460 | 33,1850 | 1.629 | ,00 |
| 20/7/2009 | 33,8310 | 2,61% | 33,4010 | 33,8310 | 32,5380 | 894 | ,00 |
| 17/7/2009 | 32,9700 | 0,00% | 32,9700 | 33,8310 | 32,9700 | 851 | ,00 |
| 16/7/2009 | 32,9700 | 1,33% | 32,7530 | 33,1850 | 32,7530 | 1.067 | ,00 |
| 15/7/2009 | 32,5380 | 2,72% | 32,5380 | 33,1850 | 32,5380 | 879 | ,00 |
| 14/7/2009 | 31,6770 | 5,00% | 31,6770 | 32,5380 | 30,8150 | 865 | ,00 |
| 13/7/2009 | 30,1680 | -2,78% | 31,0300 | 31,0300 | 29,5220 | 2.047 | ,00 |
| 10/7/2009 | 31,0300 | -6,49% | 32,9700 | 32,9700 | 30,1680 | 4.109 | ,00 |
| 09/7/2009 | 33,1850 | -1,91% | 33,8310 | 34,0460 | 33,1850 | 908 | ,00 |
| 08/7/2009 | 33,8310 | -3,09% | 34,9090 | 34,9090 | 33,4010 | 2.393 | ,00 |
| 07/7/2009 | 34,9090 | -3,57% | 36,2010 | 36,2010 | 34,6930 | 1.744 | ,00 |
| 06/7/2009 | 36,2010 | -1,76% | 36,6330 | 36,6330 | 35,7710 | 2.134 | ,00 |
| 03/7/2009 | 36,8490 | -1,72% | 37,4940 | 37,7100 | 36,8490 | 1.182 | ,00 |
| 02/7/2009 | 37,4940 | -3,33% | 37,7100 | 37,9260 | 37,2790 | 807 | ,00 |
| 01/7/2009 | 38,7870 | 2,86% | 37,2790 | 39,0020 | 37,2790 | 1.110 | ,00 |
| 30/6/2009 | 37,7100 | 0,00% | 37,7100 | 38,3570 | 37,0640 | 1.874 | ,00 |
| 29/6/2009 | 37,7100 | 0,00% | 37,7100 | 38,3570 | 37,0640 | 317 | ,00 |
| 26/6/2009 | 37,7100 | 0,00% | 37,7100 | 38,3570 | 37,2790 | 548 | ,00 |
| 25/6/2009 | 37,7100 | -2,23% | 38,3570 | 38,3570 | 37,4940 | 995 | ,00 |
| 24/6/2009 | 38,5720 | 2,29% | 37,9260 | 38,5720 | 37,9260 | 432 | ,00 |
| 23/6/2009 | 37,7100 | -2,23% | 38,5720 | 38,7870 | 37,4940 | 822 | ,00 |
| 22/6/2009 | 38,5720 | -4,28% | 40,0800 | 40,2950 | 38,3570 | 1.297 | ,00 |
| 19/6/2009 | 40,2950 | 3,32% | 39,2190 | 40,9430 | 39,2190 | 1.326 | ,00 |
| 18/6/2009 | 39,0020 | 1,68% | 38,3570 | 39,0020 | 38,3570 | 822 | ,00 |
| 17/6/2009 | 38,3570 | -4,81% | 40,2950 | 40,2950 | 38,1410 | 1.788 | ,00 |
| 16/6/2009 | 40,2950 | -4,59% | 41,8050 | 41,8050 | 40,0800 | 1.759 | ,00 |
| 15/6/2009 | 42,2350 | 1,55% | 41,5900 | 42,4510 | 40,7270 | 692 | ,00 |
| 12/6/2009 | 41,5900 | -3,01% | 43,5280 | 43,5280 | 40,7270 | 1.240 | ,00 |
| 11/6/2009 | 42,8820 | 0,00% | 42,8820 | 43,5280 | 42,8820 | 1.254 | ,00 |
| 10/6/2009 | 42,8820 | 1,02% | 42,2350 | 43,7430 | 42,0200 | 1.687 | ,00 |
| 09/6/2009 | 42,4510 | -0,50% | 44,3910 | 44,3910 | 40,7270 | 1.744 | ,00 |
| 05/6/2009 | 42,6660 | -1,98% | 43,5280 | 44,3910 | 42,0200 | 2.379 | ,00 |
| 04/6/2009 | 43,5280 | 0,00% | 42,2350 | 44,1750 | 42,2350 | 1.615 | ,00 |
| 03/6/2009 | 43,5280 | -1,94% | 44,1750 | 44,6060 | 43,3130 | 1.398 | ,00 |
| 02/6/2009 | 44,3910 | -1,43% | 43,5280 | 45,0360 | 43,5280 | 1.586 | ,00 |
| 01/6/2009 | 45,0360 | 3,46% | 43,5280 | 45,4680 | 43,5280 | 1.571 | ,00 |
| 29/5/2009 | 43,5280 | -1,46% | 44,1750 | 45,4680 | 42,6660 | 1.889 | ,00 |
| 28/5/2009 | 44,1750 | -1,44% | 44,8210 | 45,0360 | 43,0980 | 2.926 | ,00 |
| 27/5/2009 | 44,8210 | 2,46% | 43,7430 | 47,1920 | 43,7430 | 2.422 | ,00 |
| 26/5/2009 | 43,7430 | -6,02% | 48,4840 | 48,4840 | 43,0980 | 4.051 | ,00 |
| 25/5/2009 | 46,5460 | 5,89% | 44,3910 | 47,6220 | 44,3910 | 5.968 | ,00 |
| 22/5/2009 | 43,9590 | 2,51% | 42,8820 | 45,0360 | 42,8820 | 3.503 | ,00 |
| 21/5/2009 | 42,8820 | 1,02% | 43,7430 | 44,3910 | 41,3730 | 4.426 | ,00 |
| 20/5/2009 | 42,4510 | 4,23% | 41,1580 | 42,8820 | 40,9430 | 3.345 | ,00 |
| 19/5/2009 | 40,7270 | 1,61% | 40,5120 | 42,4510 | 40,2950 | 2.653 | ,00 |
| 18/5/2009 | 40,0800 | 0,00% | 41,5900 | 41,5900 | 39,2190 | 836 | ,00 |
| 15/5/2009 | 40,0800 | 0,54% | 43,3130 | 43,3130 | 39,8650 | 865 | ,00 |
| 14/5/2009 | 39,8650 | -2,63% | 39,8650 | 42,0200 | 39,6490 | 951 | ,00 |
| 13/5/2009 | 40,9430 | -3,55% | 43,3130 | 45,0360 | 40,0800 | 2.667 | ,00 |
| 12/5/2009 | 42,4510 | 0,51% | 41,8050 | 42,8820 | 41,5900 | 2.076 | ,00 |
| 11/5/2009 | 42,2350 | -2,97% | 43,5280 | 44,6060 | 39,4340 | 2.710 | ,00 |
| 08/5/2009 | 43,5280 | -2,42% | 44,6060 | 45,8990 | 40,7270 | 3.964 | ,00 |
| 07/5/2009 | 44,6060 | -6,76% | 49,1320 | 51,5020 | 43,0980 | 5.377 | ,00 |
| 06/5/2009 | 47,8390 | 9,90% | 43,9590 | 51,2850 | 43,9590 | 11.648 | ,00 |
| 05/5/2009 | 43,5280 | 7,44% | 41,1580 | 44,3910 | 40,5120 | 6.790 | ,00 |
| 04/5/2009 | 40,5120 | 1,62% | 41,1580 | 42,2350 | 39,6490 | 2.119 | ,00 |
| 30/4/2009 | 39,8650 | 2,21% | 39,8650 | 40,7270 | 39,2190 | 5.377 | ,00 |
| 29/4/2009 | 39,0020 | 5,23% | 36,4170 | 39,6490 | 36,4170 | 3.691 | ,00 |
| 28/4/2009 | 37,0640 | -5,49% | 37,7100 | 38,3570 | 36,6330 | 577 | ,00 |
| 27/4/2009 | 39,2190 | 4,00% | 37,7100 | 39,2190 | 36,6330 | 706 | ,00 |
| 24/4/2009 | 37,7100 | -1,13% | 37,7100 | 38,3570 | 37,4940 | 548 | ,00 |
| 23/4/2009 | 38,1410 | 1,73% | 39,0020 | 39,0020 | 36,8490 | 375 | ,00 |
| 22/4/2009 | 37,4940 | 0,58% | 37,2790 | 38,3570 | 36,8490 | 562 | ,00 |
| 21/4/2009 | 37,2790 | -4,95% | 38,3570 | 38,7870 | 36,8490 | 1.110 | ,00 |
| 16/4/2009 | 39,2190 | 0,00% | 38,5720 | 39,4340 | 38,5720 | 1.024 | ,00 |
| 15/4/2009 | 39,2190 | 1,11% | 38,3570 | 39,4340 | 38,3570 | 490 | ,00 |
| 14/4/2009 | 38,7870 | 0,00% | 39,2190 | 40,0800 | 38,3570 | 1.730 | ,00 |
| 09/4/2009 | 38,7870 | 2,27% | 38,3570 | 39,2190 | 38,3570 | 1.932 | ,00 |
| 08/4/2009 | 37,9260 | 1,15% | 37,9260 | 38,1410 | 36,8490 | 1.269 | ,00 |
| 07/4/2009 | 37,4940 | -3,33% | 37,7100 | 38,7870 | 37,0640 | 1.831 | ,00 |
| 06/4/2009 | 38,7870 | -2,70% | 39,6490 | 40,2950 | 38,3570 | 778 | ,00 |
| 03/4/2009 | 39,8650 | 0,00% | 40,9430 | 40,9430 | 39,0020 | 1.600 | ,00 |
| 02/4/2009 | 39,8650 | 1,65% | 40,5120 | 40,7270 | 39,0020 | 1.427 | ,00 |
| 01/4/2009 | 39,2190 | -1,62% | 40,0800 | 40,0800 | 37,9260 | 1.398 | ,00 |
| 31/3/2009 | 39,8650 | 0,54% | 40,0800 | 40,7270 | 39,6490 | 15.108 | ,00 |
| 30/3/2009 | 39,6490 | -0,54% | 39,8650 | 40,7270 | 37,7100 | 11.677 | ,00 |
| 27/3/2009 | 39,8650 | 0,00% | 41,1580 | 41,1580 | 38,3570 | 9.183 | ,00 |
| 26/3/2009 | 39,8650 | 4,52% | 38,7870 | 40,5120 | 38,3570 | 7.280 | ,00 |
| 24/3/2009 | 38,1410 | 2,91% | 37,9260 | 38,3570 | 37,0640 | 2.984 | ,00 |
| 23/3/2009 | 37,0640 | 1,78% | 37,0640 | 38,1410 | 36,2010 | 1.946 | ,00 |
| 20/3/2009 | 36,4170 | -1,17% | 36,8490 | 37,7100 | 36,2010 | 3.575 | ,00 |
| 19/3/2009 | 36,8490 | 0,00% | 36,8490 | 37,7100 | 36,2010 | 2.667 | ,00 |
| 18/3/2009 | 36,8490 | 0,59% | 39,4340 | 39,4340 | 36,2010 | 1.485 | ,00 |
| 17/3/2009 | 36,6330 | 6,92% | 34,2630 | 37,7100 | 33,8310 | 1.932 | ,00 |
| 16/3/2009 | 34,2630 | 3,25% | 32,5380 | 34,6930 | 32,5380 | 605 | ,00 |
| 13/3/2009 | 33,1850 | 0,00% | 33,1850 | 34,4780 | 32,7530 | 519 | ,00 |
| 12/3/2009 | 33,1850 | -1,91% | 32,5380 | 33,1850 | 32,5380 | 259 | ,00 |
| 11/3/2009 | 33,8310 | -1,26% | 34,2630 | 34,2630 | 32,5380 | 1.211 | ,00 |
| 10/3/2009 | 34,2630 | 7,43% | 31,8920 | 34,4780 | 31,6770 | 505 | ,00 |
| 09/3/2009 | 31,8920 | -0,67% | 32,3230 | 32,3230 | 31,4610 | 389 | ,00 |
| 06/3/2009 | 32,1080 | -3,87% | 33,4010 | 33,4010 | 31,6770 | 1.182 | ,00 |
| 05/3/2009 | 33,4010 | -3,72% | 33,4010 | 35,3390 | 33,4010 | 591 | ,00 |
| 04/3/2009 | 34,6930 | 1,25% | 34,6930 | 35,3390 | 33,6160 | 750 | ,00 |
| 03/3/2009 | 34,2630 | -3,04% | 33,6160 | 34,6930 | 32,7530 | 879 | ,00 |
| 27/2/2009 | 35,3390 | -1,80% | 36,4170 | 36,6330 | 34,6930 | 966 | ,00 |
| 26/2/2009 | 35,9860 | -2,34% | 37,0640 | 37,0640 | 35,1240 | 1.110 | ,00 |
| 25/2/2009 | 36,8490 | 0,00% | 37,7100 | 37,7100 | 35,9860 | 1.600 | ,00 |
| 24/2/2009 | 36,8490 | -2,28% | 37,4940 | 37,4940 | 36,2010 | 2.451 | ,00 |
| 23/2/2009 | 37,7100 | 0,58% | 37,2790 | 39,2190 | 36,8490 | 5.420 | ,00 |
| 20/2/2009 | 37,4940 | -1,70% | 36,4170 | 37,9260 | 36,2010 | 1.629 | ,00 |
| 19/2/2009 | 38,1410 | 5,36% | 36,2010 | 38,3570 | 36,2010 | 1.687 | ,00 |
| 18/2/2009 | 36,2010 | 1,81% | 35,1240 | 36,8490 | 35,1240 | 2.033 | ,00 |
| 17/2/2009 | 35,5560 | -3,51% | 35,3390 | 36,2010 | 34,6930 | 2.379 | ,00 |
| 16/2/2009 | 36,8490 | -3,39% | 38,3570 | 38,3570 | 36,8490 | 1.124 | ,00 |
| 13/2/2009 | 38,1410 | 9,26% | 35,1240 | 38,3570 | 35,1240 | 721 | ,00 |
| 12/2/2009 | 34,9090 | -0,61% | 35,1240 | 35,3390 | 34,2630 | 750 | ,00 |
| 11/2/2009 | 35,1240 | 0,62% | 34,9090 | 35,3390 | 34,2630 | 447 | ,00 |
| 10/2/2009 | 34,9090 | 1,25% | 35,3390 | 35,3390 | 34,4780 | 332 | ,00 |
| 09/2/2009 | 34,4780 | -0,62% | 34,6930 | 35,3390 | 34,2630 | 332 | ,00 |
| 06/2/2009 | 34,6930 | -1,83% | 34,6930 | 35,3390 | 34,6930 | 476 | ,00 |
| 05/2/2009 | 35,3390 | 0,61% | 35,1240 | 35,9860 | 35,1240 | 144 | ,00 |
| 04/2/2009 | 35,1240 | -1,81% | 35,3390 | 35,7710 | 34,9090 | 476 | ,00 |
| 03/2/2009 | 35,7710 | 0,00% | 36,2010 | 36,2010 | 35,1240 | 721 | ,00 |
| 02/2/2009 | 35,7710 | -4,05% | 35,3390 | 36,2010 | 35,3390 | 1.038 | ,00 |
| 30/1/2009 | 37,2790 | -1,14% | 36,2010 | 37,7100 | 36,2010 | 735 | ,00 |
| 29/1/2009 | 37,7100 | -0,57% | 40,7270 | 40,7270 | 37,0640 | 332 | ,00 |
| 28/1/2009 | 37,9260 | 3,53% | 37,2790 | 38,1410 | 36,4170 | 1.067 | ,00 |
| 27/1/2009 | 36,6330 | 0,00% | 37,4940 | 37,4940 | 36,4170 | 303 | ,00 |
| 26/1/2009 | 36,6330 | -1,16% | 35,9860 | 36,8490 | 35,9860 | 620 | ,00 |
| 23/1/2009 | 37,0640 | -1,71% | 37,7100 | 37,7100 | 36,2010 | 303 | ,00 |
| 22/1/2009 | 37,7100 | 0,00% | 38,3570 | 38,7870 | 36,2010 | 807 | ,00 |
| 21/1/2009 | 37,7100 | 1,74% | 34,9090 | 38,1410 | 34,9090 | 721 | ,00 |
| 20/1/2009 | 37,0640 | -0,58% | 37,4940 | 37,4940 | 36,8490 | 865 | ,00 |
| 19/1/2009 | 37,2790 | -1,14% | 35,9860 | 39,2190 | 35,9860 | 966 | ,00 |
| 16/1/2009 | 37,7100 | 2,94% | 36,6330 | 38,1410 | 36,6330 | 519 | ,00 |
| 15/1/2009 | 36,6330 | -4,49% | 38,3570 | 38,3570 | 34,6930 | 3.272 | ,00 |
| 14/1/2009 | 38,3570 | -1,65% | 40,7270 | 40,7270 | 38,3570 | 1.139 | ,00 |
| 13/1/2009 | 39,0020 | -4,74% | 39,6490 | 39,6490 | 38,3570 | 1.543 | ,00 |
| 12/1/2009 | 40,9430 | -4,52% | 42,0200 | 42,2350 | 39,8650 | 778 | ,00 |
| 09/1/2009 | 42,8820 | -2,45% | 44,1750 | 44,3910 | 42,2350 | 562 | ,00 |
| 08/1/2009 | 43,9590 | -2,39% | 44,8210 | 44,8210 | 43,5280 | 360 | ,00 |
| 07/1/2009 | 45,0360 | 2,45% | 43,7430 | 45,8990 | 43,7430 | 5.738 | ,00 |
| 05/1/2009 | 43,9590 | -8,11% | 45,2520 | 45,2520 | 43,3130 | 6.747 | ,00 |
| 02/1/2009 | 47,8390 | -2,63% | 48,7000 | 48,9150 | 47,1920 | 7.871 | ,00 |
| 31/12/2008 | 49,1320 | -0,87% | 49,9920 | 49,9920 | 48,0540 | 25.271 | ,00 |
| 30/12/2008 | 49,5620 | 5,50% | 47,4070 | 49,9920 | 46,7610 | 47.573 | ,00 |
| 29/12/2008 | 46,9760 | 5,82% | 44,6060 | 47,4070 | 43,7430 | 17.573 | ,00 |
| 24/12/2008 | 44,3910 | 5,64% | 42,0200 | 44,6060 | 42,0200 | 6.502 | ,00 |
| 23/12/2008 | 42,0200 | 7,14% | 39,2190 | 42,8820 | 38,3570 | 12.109 | ,00 |
| 22/12/2008 | 39,2190 | 4,60% | 35,5560 | 39,8650 | 35,3390 | 4.858 | ,00 |
| 19/12/2008 | 37,4940 | 6,10% | 35,7710 | 38,1410 | 33,4010 | 9.053 | ,00 |
| 18/12/2008 | 35,3390 | 10,81% | 32,9700 | 36,4170 | 32,5380 | 7.886 | ,00 |
| 17/12/2008 | 31,8920 | 2,78% | 31,0300 | 32,3230 | 30,1680 | 2.854 | ,00 |
| 16/12/2008 | 31,0300 | 2,86% | 29,7370 | 31,2450 | 29,7370 | 908 | ,00 |
| 15/12/2008 | 30,1680 | -2,10% | 31,4610 | 31,4610 | 30,1680 | 634 | ,00 |
| 12/12/2008 | 30,8150 | -2,05% | 29,9520 | 31,6770 | 29,9520 | 851 | ,00 |
| 11/12/2008 | 31,4610 | 0,00% | 31,0300 | 31,8920 | 30,8150 | 706 | ,00 |
| 10/12/2008 | 31,4610 | -2,02% | 31,2450 | 31,6770 | 31,2450 | 519 | ,00 |
| 09/12/2008 | 32,1080 | -2,61% | 31,6770 | 32,5380 | 31,6770 | 432 | ,00 |
| 08/12/2008 | 32,9700 | 0,66% | 34,0460 | 34,2630 | 32,7530 | 851 | ,00 |
| 05/12/2008 | 32,7530 | -0,66% | 33,4010 | 33,4010 | 31,4610 | 1.946 | ,00 |
| 04/12/2008 | 32,9700 | 2,68% | 33,1850 | 33,8310 | 32,5380 | 3.373 | ,00 |
| 03/12/2008 | 32,1080 | 2,76% | 32,1080 | 32,5380 | 31,6770 | 2.768 | ,00 |
| 02/12/2008 | 31,2450 | -1,36% | 31,4610 | 31,4610 | 30,1680 | 937 | ,00 |
| 01/12/2008 | 31,6770 | -0,67% | 32,5380 | 32,5380 | 31,6770 | 1.110 | ,00 |
| 28/11/2008 | 31,8920 | 0,68% | 33,1850 | 33,1850 | 31,0300 | 1.384 | ,00 |
| 27/11/2008 | 31,6770 | 0,00% | 32,5380 | 32,5380 | 31,2450 | 2.220 | ,00 |
| 26/11/2008 | 31,6770 | 0,00% | 31,6770 | 31,8920 | 31,4610 | 1.254 | ,00 |
| 25/11/2008 | 31,6770 | 5,00% | 30,1680 | 31,6770 | 29,7370 | 1.283 | ,00 |
| 24/11/2008 | 30,1680 | 1,45% | 29,9520 | 30,1680 | 29,7370 | 1.326 | ,00 |
| 21/11/2008 | 29,7370 | 2,99% | 28,8750 | 30,3830 | 28,6600 | 2.076 | ,00 |
| 20/11/2008 | 28,8750 | 0,00% | 28,6600 | 29,3070 | 28,4440 | 1.571 | ,00 |
| 19/11/2008 | 28,8750 | 0,00% | 30,1680 | 30,1680 | 28,2290 | 1.730 | ,00 |
| 18/11/2008 | 28,8750 | -0,74% | 28,8750 | 30,1680 | 28,4440 | 418 | ,00 |
| 17/11/2008 | 29,0900 | -3,57% | 31,0300 | 31,0300 | 29,0900 | 721 | ,00 |
| 14/11/2008 | 30,1680 | 0,72% | 31,6770 | 31,6770 | 29,7370 | 966 | ,00 |
| 13/11/2008 | 29,9520 | -1,42% | 30,3830 | 31,6770 | 29,5220 | 2.480 | ,00 |
| 12/11/2008 | 30,3830 | -4,08% | 31,8920 | 31,8920 | 30,1680 | 1.225 | ,00 |
| 11/11/2008 | 31,6770 | -3,92% | 33,8310 | 33,8310 | 31,6770 | 1.917 | ,00 |
| 10/11/2008 | 32,9700 | 6,25% | 32,7530 | 33,1850 | 32,3230 | 2.249 | ,00 |
| 07/11/2008 | 31,0300 | 0,70% | 30,1680 | 31,6770 | 30,1680 | 1.355 | ,00 |
| 06/11/2008 | 30,8150 | -7,74% | 30,6000 | 32,1080 | 30,1680 | 1.917 | ,00 |
| 05/11/2008 | 33,4010 | 0,65% | 33,6160 | 34,6930 | 32,5380 | 6.920 | ,00 |
| 04/11/2008 | 33,1850 | 1,99% | 33,1850 | 33,4010 | 31,6770 | 2.321 | ,00 |
| 03/11/2008 | 32,5380 | 3,42% | 31,4610 | 33,1850 | 31,4610 | 1.845 | ,00 |
| 31/10/2008 | 31,4610 | 4,29% | 29,9520 | 31,6770 | 29,5220 | 2.379 | ,00 |
| 30/10/2008 | 30,1680 | 0,72% | 31,2450 | 31,6770 | 29,5220 | 2.725 | ,00 |
| 29/10/2008 | 29,9520 | 16,80% | 28,2290 | 30,8150 | 28,2290 | 4.829 | ,00 |
| 27/10/2008 | 25,6430 | 1,71% | 22,8410 | 26,7210 | 22,8410 | 5.680 | ,00 |
| 24/10/2008 | 25,2110 | -17,61% | 30,1680 | 30,1680 | 24,7810 | 6.530 | ,00 |
| 23/10/2008 | 30,6000 | -9,55% | 33,4010 | 33,4010 | 30,3830 | 2.898 | ,00 |
| 22/10/2008 | 33,8310 | -5,42% | 34,6930 | 35,3390 | 33,4010 | 1.168 | ,00 |
| 21/10/2008 | 35,7710 | -1,19% | 37,2790 | 37,2790 | 35,1240 | 1.759 | ,00 |
| 20/10/2008 | 36,2010 | 0,60% | 39,4340 | 39,4340 | 35,9860 | 1.225 | ,00 |
| 17/10/2008 | 35,9860 | -2,34% | 39,8650 | 39,8650 | 35,1240 | 2.061 | ,00 |
| 16/10/2008 | 36,8490 | -6,04% | 35,9860 | 37,9260 | 35,7710 | 1.816 | ,00 |
| 15/10/2008 | 39,2190 | -9,90% | 43,5280 | 43,5280 | 36,2010 | 2.725 | ,00 |
| 14/10/2008 | 43,5280 | 8,02% | 40,2950 | 43,9590 | 40,2950 | 4.137 | ,00 |
| 13/10/2008 | 40,2950 | 15,43% | 36,2010 | 41,3730 | 36,2010 | 5.132 | ,00 |
| 10/10/2008 | 34,9090 | -9,50% | 34,6930 | 35,9860 | 33,6160 | 4.728 | ,00 |
| 09/10/2008 | 38,5720 | 0,56% | 38,3570 | 39,2190 | 38,3570 | 4.008 | ,00 |
| 08/10/2008 | 38,3570 | -9,18% | 39,8650 | 40,5120 | 37,9260 | 8.967 | ,00 |
| 07/10/2008 | 42,2350 | -4,39% | 45,2520 | 45,4680 | 41,3730 | 4.267 | ,00 |
| 06/10/2008 | 44,1750 | -8,89% | 48,4840 | 48,4840 | 43,5280 | 3.546 | ,00 |
| 03/10/2008 | 48,4840 | -2,18% | 49,3470 | 51,7170 | 47,6220 | 2.955 | ,00 |
| 02/10/2008 | 49,5620 | -2,54% | 50,8550 | 50,8550 | 49,1320 | 1.139 | ,00 |
| 01/10/2008 | 50,8550 | -3,28% | 53,4410 | 53,4410 | 49,9920 | 3.042 | ,00 |
| 30/9/2008 | 52,5780 | 0,00% | 48,0540 | 53,2250 | 46,1140 | 8.837 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,5700 | 5,56 % | 0,0300 | 2.650 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| ΕΛΧΑ | 2,8400 | 2,53 % | 0,0700 | 42.679 |
| ΒΟΣΥΣ | 2,5600 | 2,40 % | 0,0600 | 1.158 |
| ΦΟΥΝΤΛ | 0,8800 | 2,33 % | 0,0200 | 8.000 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΠΛΑΘ | 4,0400 | 2,02 % | 0,0800 | 14.383 |
| ΒΙΟ | 7,1000 | 2,01 % | 0,1400 | 203.779 |
| MTLN | 52,1500 | 1,96 % | 1,0000 | 54.032 |
| ΠΛΑΚΡ | 16,2000 | 1,89 % | 0,3000 | 90 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3920 | 0,36 % | 0,0120 | 3.128.651 |
| MTLN | 52,1500 | 1,96 % | 1,0000 | 2.800.537 |
| ΠΕΙΡ | 6,8820 | 0,26 % | 0,0180 | 2.714.616 |
| ΕΥΡΩΒ | 3,2480 | 0,90 % | 0,0290 | 2.549.763 |
| BOCHGR | 7,5000 | 0,00 % | 0,0000 | 1.724.796 |
| ΟΠΑΠ | 19,9100 | 0,56 % | 0,1100 | 1.664.830 |
| ΒΙΟ | 7,1000 | 2,01 % | 0,1400 | 1.439.020 |
| OPTIMA | 8,4100 | -0,47 % | -0,0400 | 1.307.050 |
| ΕΤΕ | 11,9400 | -0,08 % | -0,0100 | 1.299.725 |
| CENER | 11,9200 | 1,19 % | 0,1400 | 1.270.509 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3920 | 0,36 % | 925.501 | 3,13εκ. |
| ΕΥΡΩΒ | 3,2480 | 0,90 % | 784.815 | 2,55εκ. |
| ΠΕΙΡ | 6,8820 | 0,26 % | 394.675 | 2,71εκ. |
| ΛΑΒΙ | 0,8460 | -3,86 % | 280.648 | 237,3χιλ. |
| BOCHGR | 7,5000 | 0,00 % | 229.960 | 1,72εκ. |
| ΒΙΟ | 7,1000 | 2,01 % | 203.779 | 1,44εκ. |
| OPTIMA | 8,4100 | -0,47 % | 155.182 | 1,31εκ. |
| ΕΤΕ | 11,9400 | -0,08 % | 108.893 | 1,30εκ. |
| CENER | 11,9200 | 1,19 % | 107.112 | 1,27εκ. |
| CREDIA | 1,5380 | -0,13 % | 100.666 | 155χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΕΒΚ | 0,3400 | 0,00 % | 15.100 | 0,18 % |
| ΛΑΒΙ | 0,8460 | -3,86 % | 280.648 | 0,17 % |
| EIS | 1,3120 | 0,15 % | 17.342 | 0,11 % |
| ΕΚΤΕΡ | 2,2550 | 0,22 % | 27.835 | 0,10 % |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | 7.681 | 0,09 % |
| ΔΟΜΙΚ | 2,2700 | -0,44 % | 13.139 | 0,08 % |
| ΤΖΚΑ | 1,3700 | 0,37 % | 2.459 | 0,08 % |
| ΒΙΟ | 7,1000 | 2,01 % | 203.779 | 0,08 % |
| AEM | 6,2100 | 0,73 % | 44.697 | 0,08 % |
| CNLCAP | 6,8500 | 2,24 % | 590 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9600 | 0,00 % | 1.026 | 14,58 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,73 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,67 % |
| ΚΟΡΔΕ | 0,4710 | 0,43 % | 15.305 | 5,97 % |
| ΔΑΙΟΣ | 7,2000 | -5,26 % | 540 | 5,92 % |
| ΛΑΒΙ | 0,8460 | -3,86 % | 280.648 | 5,68 % |
| ΛΑΝΑΚ | 1,5900 | -1,24 % | 451 | 5,59 % |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | 34.135 | 5,45 % |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | 7.681 | 5,24 % |
| ΠΡΔ | 0,5700 | 5,56 % | 2.650 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|