| 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 |
|---|---|---|---|---|---|---|---|
| 29/9/2008 | 50,2080 | -5,67% | 52,5780 | 52,5780 | 49,5620 | 3.417 | ,00 |
| 26/9/2008 | 53,2250 | 0,00% | 53,4410 | 53,4410 | 51,5020 | 2.725 | ,00 |
| 25/9/2008 | 53,2250 | 2,07% | 51,5020 | 53,4410 | 51,5020 | 1.038 | ,00 |
| 24/9/2008 | 52,1480 | -1,23% | 53,2250 | 53,2250 | 51,0700 | 2.811 | ,00 |
| 23/9/2008 | 52,7950 | 0,00% | 51,5020 | 52,7950 | 51,5020 | 1.398 | ,00 |
| 22/9/2008 | 52,7950 | 0,00% | 52,7950 | 53,2250 | 52,5780 | 2.566 | ,00 |
| 19/9/2008 | 52,7950 | 2,08% | 53,2250 | 55,1640 | 51,7170 | 7.251 | ,00 |
| 18/9/2008 | 51,7170 | -3,23% | 52,7950 | 54,7330 | 51,0700 | 3.417 | ,00 |
| 17/9/2008 | 53,4410 | 0,00% | 53,4410 | 54,5180 | 52,7950 | 2.422 | ,00 |
| 16/9/2008 | 53,4410 | -4,25% | 53,4410 | 55,1640 | 52,5780 | 5.853 | ,00 |
| 15/9/2008 | 55,8110 | -2,26% | 53,8710 | 56,2410 | 52,7950 | 4.570 | ,00 |
| 12/9/2008 | 57,1040 | 1,14% | 56,4580 | 58,1810 | 56,4580 | 5.089 | ,00 |
| 11/9/2008 | 56,4580 | 0,00% | 56,4580 | 56,4580 | 55,5960 | 1.571 | ,00 |
| 10/9/2008 | 56,4580 | 0,00% | 56,4580 | 56,8890 | 56,2410 | 3.388 | ,00 |
| 09/9/2008 | 56,4580 | 1,16% | 55,1640 | 56,8890 | 55,1640 | 1.370 | ,00 |
| 08/9/2008 | 55,8110 | 1,97% | 54,7330 | 56,4580 | 54,7330 | 1.643 | ,00 |
| 05/9/2008 | 54,7330 | -3,06% | 55,5960 | 55,8110 | 54,5180 | 1.355 | ,00 |
| 04/9/2008 | 56,4580 | -1,13% | 57,1040 | 57,5340 | 55,5960 | 1.052 | ,00 |
| 03/9/2008 | 57,1040 | -0,75% | 57,1040 | 57,7510 | 56,2410 | 1.168 | ,00 |
| 02/9/2008 | 57,5340 | 0,00% | 57,1040 | 58,6120 | 56,4580 | 663 | ,00 |
| 01/9/2008 | 57,5340 | -1,11% | 56,4580 | 57,7510 | 56,4580 | 288 | ,00 |
| 29/8/2008 | 58,1810 | -0,74% | 57,5340 | 58,1810 | 57,5340 | 1.052 | ,00 |
| 28/8/2008 | 58,6120 | -1,45% | 59,2590 | 59,2590 | 57,7510 | 1.096 | ,00 |
| 27/8/2008 | 59,4740 | 3,37% | 57,1040 | 59,4740 | 56,8890 | 2.854 | ,00 |
| 26/8/2008 | 57,5340 | 1,13% | 56,4580 | 57,5340 | 55,5960 | 1.499 | ,00 |
| 25/8/2008 | 56,8890 | -0,38% | 56,8890 | 57,1040 | 55,8110 | 317 | ,00 |
| 22/8/2008 | 57,1040 | 2,71% | 56,8890 | 57,1040 | 54,7330 | 836 | ,00 |
| 21/8/2008 | 55,5960 | -1,53% | 54,7330 | 56,4580 | 54,7330 | 663 | ,00 |
| 20/8/2008 | 56,4580 | 0,00% | 56,8890 | 56,8890 | 56,2410 | 288 | ,00 |
| 19/8/2008 | 56,4580 | -0,76% | 57,5340 | 57,5340 | 55,5960 | 187 | ,00 |
| 18/8/2008 | 56,8890 | 0,00% | 57,5340 | 57,5340 | 55,5960 | 259 | ,00 |
| 14/8/2008 | 56,8890 | 2,33% | 54,0880 | 56,8890 | 54,0880 | 721 | ,00 |
| 13/8/2008 | 55,5960 | 0,00% | 55,5960 | 55,8110 | 53,8710 | 1.067 | ,00 |
| 12/8/2008 | 55,5960 | 1,58% | 54,7330 | 55,5960 | 54,0880 | 980 | ,00 |
| 11/8/2008 | 54,7330 | -1,55% | 55,5960 | 55,5960 | 53,8710 | 245 | ,00 |
| 08/8/2008 | 55,5960 | -0,39% | 55,8110 | 55,8110 | 54,5180 | 476 | ,00 |
| 07/8/2008 | 55,8110 | 0,39% | 55,1640 | 56,2410 | 53,8710 | 649 | ,00 |
| 06/8/2008 | 55,5960 | 0,00% | 54,5180 | 55,5960 | 54,5180 | 1.067 | ,00 |
| 05/8/2008 | 55,5960 | 4,45% | 53,8710 | 55,8110 | 53,4410 | 1.917 | ,00 |
| 04/8/2008 | 53,2250 | -0,40% | 53,8710 | 54,0880 | 53,2250 | 750 | ,00 |
| 01/8/2008 | 53,4410 | 2,48% | 52,5780 | 53,4410 | 51,7170 | 447 | ,00 |
| 31/7/2008 | 52,1480 | 0,00% | 53,4410 | 53,4410 | 51,7170 | 591 | ,00 |
| 30/7/2008 | 52,1480 | 1,25% | 53,2250 | 53,2250 | 51,7170 | 923 | ,00 |
| 29/7/2008 | 51,5020 | -2,05% | 51,0700 | 52,5780 | 50,2080 | 562 | ,00 |
| 28/7/2008 | 52,5780 | 0,00% | 51,0700 | 53,2250 | 51,0700 | 259 | ,00 |
| 25/7/2008 | 52,5780 | -3,56% | 54,5180 | 54,5180 | 51,7170 | 332 | ,00 |
| 24/7/2008 | 54,5180 | -1,17% | 55,1640 | 55,8110 | 54,0880 | 476 | ,00 |
| 23/7/2008 | 55,1640 | 3,22% | 54,7330 | 58,6120 | 54,5180 | 1.773 | ,00 |
| 22/7/2008 | 53,4410 | 0,00% | 53,4410 | 53,4410 | 52,5780 | 375 | ,00 |
| 21/7/2008 | 53,4410 | 4,64% | 51,7170 | 53,4410 | 50,8550 | 1.341 | ,00 |
| 18/7/2008 | 51,0700 | 0,00% | 50,2080 | 52,1480 | 49,7770 | 634 | ,00 |
| 17/7/2008 | 51,0700 | 3,49% | 50,2080 | 51,5020 | 49,7770 | 1.744 | ,00 |
| 16/7/2008 | 49,3470 | -1,71% | 50,2080 | 51,0700 | 48,7000 | 3.575 | ,00 |
| 15/7/2008 | 50,2080 | -4,90% | 51,7170 | 52,1480 | 50,2080 | 1.269 | ,00 |
| 14/7/2008 | 52,7950 | -1,21% | 53,4410 | 53,4410 | 52,7950 | 649 | ,00 |
| 11/7/2008 | 53,4410 | 0,00% | 54,5180 | 54,5180 | 52,7950 | 533 | ,00 |
| 10/7/2008 | 53,4410 | -2,36% | 53,4410 | 54,5180 | 53,2250 | 750 | ,00 |
| 09/7/2008 | 54,7330 | 1,19% | 54,5180 | 55,5960 | 54,0880 | 634 | ,00 |
| 08/7/2008 | 54,0880 | -3,83% | 55,5960 | 55,5960 | 52,7950 | 1.961 | ,00 |
| 07/7/2008 | 56,2410 | -1,14% | 56,8890 | 57,7510 | 55,8110 | 1.067 | ,00 |
| 04/7/2008 | 56,8890 | -0,38% | 57,1040 | 57,7510 | 56,2410 | 1.182 | ,00 |
| 03/7/2008 | 57,1040 | -1,85% | 58,1810 | 58,1810 | 54,5180 | 2.811 | ,00 |
| 02/7/2008 | 58,1810 | -4,26% | 60,7670 | 61,4140 | 54,7330 | 6.040 | ,00 |
| 01/7/2008 | 60,7670 | -4,73% | 63,7830 | 63,7830 | 58,8270 | 2.090 | ,00 |
| 30/6/2008 | 63,7830 | 0,00% | 63,5680 | 63,7830 | 61,1980 | 3.316 | ,00 |
| 27/6/2008 | 63,7830 | 0,00% | 60,7670 | 64,2150 | 60,5520 | 8.563 | ,00 |
| 26/6/2008 | 63,7830 | -2,63% | 64,8610 | 65,5080 | 63,5680 | 4.166 | ,00 |
| 25/6/2008 | 65,5080 | 4,11% | 60,7670 | 65,9390 | 60,7670 | 14.632 | ,00 |
| 24/6/2008 | 62,9220 | 4,66% | 58,6120 | 62,9220 | 58,1810 | 12.441 | ,00 |
| 23/6/2008 | 60,1200 | 0,00% | 58,8270 | 60,1200 | 57,7510 | 3.287 | ,00 |
| 20/6/2008 | 60,1200 | 0,36% | 59,9050 | 60,7670 | 58,6120 | 4.829 | ,00 |
| 19/6/2008 | 59,9050 | 1,09% | 59,2590 | 59,9050 | 57,1040 | 3.388 | ,00 |
| 18/6/2008 | 59,2590 | 1,85% | 57,7510 | 59,2590 | 56,8890 | 1.903 | ,00 |
| 17/6/2008 | 58,1810 | 1,12% | 56,2410 | 58,8270 | 56,2410 | 894 | ,00 |
| 13/6/2008 | 57,5340 | 2,30% | 55,5960 | 57,7510 | 54,5180 | 2.869 | ,00 |
| 12/6/2008 | 56,2410 | 0,00% | 55,1640 | 56,8890 | 55,1640 | 548 | ,00 |
| 11/6/2008 | 56,2410 | 1,16% | 55,5960 | 56,8890 | 55,5960 | 951 | ,00 |
| 10/6/2008 | 55,5960 | -4,44% | 57,5340 | 57,5340 | 55,5960 | 1.845 | ,00 |
| 09/6/2008 | 58,1810 | -3,92% | 58,8270 | 58,8270 | 57,1040 | 2.206 | ,00 |
| 06/6/2008 | 60,5520 | 3,31% | 58,6120 | 61,1980 | 58,6120 | 1.658 | ,00 |
| 05/6/2008 | 58,6120 | 0,74% | 58,1810 | 58,8270 | 57,7510 | 519 | ,00 |
| 04/6/2008 | 58,1810 | -3,23% | 59,9050 | 59,9050 | 57,7510 | 995 | ,00 |
| 03/6/2008 | 60,1200 | 0,00% | 58,8270 | 60,5520 | 58,6120 | 1.687 | ,00 |
| 02/6/2008 | 60,1200 | -4,45% | 62,9220 | 62,9220 | 59,9050 | 1.917 | ,00 |
| 30/5/2008 | 62,9220 | 9,36% | 56,8890 | 63,1380 | 56,8890 | 2.638 | ,00 |
| 29/5/2008 | 57,5340 | 0,75% | 56,2410 | 57,7510 | 56,2410 | 1.254 | ,00 |
| 28/5/2008 | 57,1040 | 2,71% | 57,7510 | 57,7510 | 56,2410 | 548 | ,00 |
| 27/5/2008 | 55,5960 | -2,27% | 56,8890 | 56,8890 | 55,1640 | 533 | ,00 |
| 26/5/2008 | 56,8890 | -1,12% | 55,8110 | 57,1040 | 55,1640 | 865 | ,00 |
| 23/5/2008 | 57,5340 | -1,84% | 60,1200 | 60,1200 | 57,1040 | 144 | ,00 |
| 22/5/2008 | 58,6120 | -1,09% | 57,5340 | 58,6120 | 57,5340 | 303 | ,00 |
| 21/5/2008 | 59,2590 | 1,10% | 58,6120 | 59,4740 | 58,1810 | 346 | ,00 |
| 20/5/2008 | 58,6120 | -1,09% | 57,7510 | 59,2590 | 57,7510 | 591 | ,00 |
| 19/5/2008 | 59,2590 | -2,14% | 60,1200 | 60,1200 | 59,2590 | 461 | ,00 |
| 16/5/2008 | 60,5520 | 1,08% | 59,9050 | 60,5520 | 58,8270 | 404 | ,00 |
| 15/5/2008 | 59,9050 | 1,83% | 58,8270 | 60,5520 | 58,8270 | 1.586 | ,00 |
| 14/5/2008 | 58,8270 | 0,00% | 59,4740 | 60,1200 | 58,6120 | 793 | ,00 |
| 13/5/2008 | 58,8270 | 0,37% | 59,4740 | 60,1200 | 58,1810 | 1.687 | ,00 |
| 12/5/2008 | 58,6120 | -1,45% | 59,4740 | 61,4140 | 58,6120 | 1.384 | ,00 |
| 09/5/2008 | 59,4740 | -1,78% | 59,4740 | 60,5520 | 59,2590 | 1.860 | ,00 |
| 08/5/2008 | 60,5520 | -2,09% | 61,4140 | 61,4140 | 60,1200 | 2.494 | ,00 |
| 07/5/2008 | 61,8450 | -1,03% | 60,1200 | 63,5680 | 60,1200 | 3.734 | ,00 |
| 06/5/2008 | 62,4900 | -1,03% | 61,8450 | 62,4900 | 60,7670 | 3.128 | ,00 |
| 05/5/2008 | 63,1380 | 0,34% | 62,9220 | 63,5680 | 61,8450 | 2.826 | ,00 |
| 02/5/2008 | 62,9220 | 0,00% | 64,2150 | 64,2150 | 62,2750 | 1.499 | ,00 |
| 30/4/2008 | 62,9220 | -1,02% | 63,5680 | 63,5680 | 62,2750 | 1.384 | ,00 |
| 29/4/2008 | 63,5680 | 0,68% | 63,5680 | 63,5680 | 61,4140 | 1.485 | ,00 |
| 24/4/2008 | 63,1380 | 1,39% | 62,2750 | 63,1380 | 62,2750 | 2.177 | ,00 |
| 23/4/2008 | 62,2750 | -0,34% | 63,1380 | 63,7830 | 61,4140 | 3.590 | ,00 |
| 22/4/2008 | 62,4900 | 3,94% | 59,9050 | 62,9220 | 59,9050 | 4.772 | ,00 |
| 21/4/2008 | 60,1200 | 3,33% | 56,8890 | 60,1200 | 56,8890 | 3.316 | ,00 |
| 18/4/2008 | 58,1810 | 3,45% | 55,1640 | 58,6120 | 55,1640 | 2.696 | ,00 |
| 17/4/2008 | 56,2410 | 0,77% | 55,8110 | 58,6120 | 55,8110 | 4.382 | ,00 |
| 16/4/2008 | 55,8110 | 6,15% | 51,7170 | 56,2410 | 51,7170 | 3.964 | ,00 |
| 15/4/2008 | 52,5780 | 2,09% | 51,5020 | 53,4410 | 50,8550 | 1.456 | ,00 |
| 14/4/2008 | 51,5020 | -2,45% | 52,5780 | 52,5780 | 50,2080 | 1.442 | ,00 |
| 11/4/2008 | 52,7950 | -2,00% | 53,8710 | 55,1640 | 52,7950 | 1.687 | ,00 |
| 10/4/2008 | 53,8710 | -1,57% | 53,4410 | 54,5180 | 53,4410 | 476 | ,00 |
| 09/4/2008 | 54,7330 | 2,42% | 53,4410 | 55,1640 | 52,7950 | 1.701 | ,00 |
| 08/4/2008 | 53,4410 | -4,98% | 56,2410 | 56,2410 | 53,4410 | 1.917 | ,00 |
| 07/4/2008 | 56,2410 | 0,00% | 56,8890 | 57,5340 | 55,8110 | 1.759 | ,00 |
| 04/4/2008 | 56,2410 | 3,16% | 54,7330 | 56,4580 | 54,7330 | 3.604 | ,00 |
| 03/4/2008 | 54,5180 | 0,80% | 54,5180 | 56,8890 | 53,8710 | 3.705 | ,00 |
| 02/4/2008 | 54,0880 | 2,87% | 53,4410 | 54,0880 | 52,5780 | 3.388 | ,00 |
| 01/4/2008 | 52,5780 | 1,66% | 51,7170 | 53,4410 | 51,7170 | 2.854 | ,00 |
| 31/3/2008 | 51,7170 | 2,56% | 49,7770 | 52,1480 | 49,5620 | 1.110 | ,00 |
| 28/3/2008 | 50,4240 | 2,18% | 49,7770 | 51,0700 | 48,9150 | 2.595 | ,00 |
| 27/3/2008 | 49,3470 | 5,53% | 47,4070 | 49,5620 | 46,7610 | 2.638 | ,00 |
| 26/3/2008 | 46,7610 | 0,93% | 48,2690 | 48,2690 | 46,1140 | 2.162 | ,00 |
| 20/3/2008 | 46,3290 | -1,83% | 47,1920 | 48,0540 | 46,1140 | 1.903 | ,00 |
| 19/3/2008 | 47,1920 | -1,79% | 48,4840 | 48,7000 | 47,1920 | 1.110 | ,00 |
| 18/3/2008 | 48,0540 | 1,36% | 47,4070 | 48,2690 | 47,1920 | 2.206 | ,00 |
| 17/3/2008 | 47,4070 | -4,76% | 49,7770 | 49,7770 | 47,1920 | 3.186 | ,00 |
| 14/3/2008 | 49,7770 | -0,43% | 49,9920 | 50,8550 | 49,3470 | 2.926 | ,00 |
| 13/3/2008 | 49,9920 | -2,11% | 50,4240 | 50,4240 | 48,9150 | 3.388 | ,00 |
| 12/3/2008 | 51,0700 | 0,42% | 51,7170 | 52,7950 | 51,0700 | 3.373 | ,00 |
| 11/3/2008 | 50,8550 | 1,29% | 50,2080 | 50,8550 | 49,7770 | 5.565 | ,00 |
| 07/3/2008 | 50,2080 | -4,90% | 53,2250 | 53,2250 | 49,5620 | 5.305 | ,00 |
| 06/3/2008 | 52,7950 | -5,04% | 55,1640 | 55,5960 | 52,5780 | 1.326 | ,00 |
| 03/3/2008 | 55,5960 | -2,27% | 55,1640 | 56,8890 | 55,1640 | 1.326 | ,00 |
| 29/2/2008 | 56,8890 | 0,00% | 56,4580 | 56,8890 | 56,2410 | 1.139 | ,00 |
| 28/2/2008 | 56,8890 | -2,94% | 58,1810 | 58,8270 | 56,4580 | 2.436 | ,00 |
| 27/2/2008 | 58,6120 | 0,00% | 57,5340 | 60,5520 | 57,5340 | 3.157 | ,00 |
| 26/2/2008 | 58,6120 | 0,00% | 58,6120 | 59,2590 | 58,6120 | 995 | ,00 |
| 25/2/2008 | 58,6120 | 1,49% | 58,6120 | 59,9050 | 58,1810 | 1.903 | ,00 |
| 22/2/2008 | 57,7510 | -0,74% | 56,8890 | 58,1810 | 56,8890 | 851 | ,00 |
| 21/2/2008 | 58,1810 | 2,27% | 56,8890 | 58,1810 | 56,8890 | 1.139 | ,00 |
| 20/2/2008 | 56,8890 | -1,49% | 57,5340 | 57,5340 | 56,4580 | 1.139 | ,00 |
| 19/2/2008 | 57,7510 | -1,47% | 57,7510 | 58,6120 | 57,5340 | 1.370 | ,00 |
| 18/2/2008 | 58,6120 | 1,87% | 58,8270 | 58,8270 | 56,8890 | 2.004 | ,00 |
| 15/2/2008 | 57,5340 | -2,91% | 59,9050 | 59,9050 | 57,1040 | 2.018 | ,00 |
| 14/2/2008 | 59,2590 | 0,73% | 59,4740 | 59,9050 | 58,1810 | 807 | ,00 |
| 13/2/2008 | 58,8270 | 0,37% | 58,6120 | 59,2590 | 57,7510 | 1.355 | ,00 |
| 12/2/2008 | 58,6120 | 2,64% | 57,5340 | 59,2590 | 56,4580 | 4.080 | ,00 |
| 11/2/2008 | 57,1040 | -1,12% | 56,8890 | 58,8270 | 56,4580 | 1.701 | ,00 |
| 08/2/2008 | 57,7510 | 0,00% | 58,8270 | 58,8270 | 56,8890 | 1.168 | ,00 |
| 07/2/2008 | 57,7510 | -1,47% | 57,7510 | 58,6120 | 57,1040 | 1.110 | ,00 |
| 06/2/2008 | 58,6120 | -0,37% | 56,8890 | 58,8270 | 56,8890 | 2.710 | ,00 |
| 05/2/2008 | 58,8270 | -1,09% | 60,1200 | 60,1200 | 58,8270 | 620 | ,00 |
| 04/2/2008 | 59,4740 | 0,00% | 59,2590 | 60,1200 | 59,2590 | 663 | ,00 |
| 01/2/2008 | 59,4740 | 1,10% | 58,8270 | 61,1980 | 58,8270 | 1.528 | ,00 |
| 31/1/2008 | 58,8270 | -2,85% | 59,4740 | 59,9050 | 58,8270 | 1.932 | ,00 |
| 30/1/2008 | 60,5520 | 2,93% | 58,8270 | 60,5520 | 57,7510 | 4.671 | ,00 |
| 29/1/2008 | 58,8270 | 1,86% | 57,7510 | 59,2590 | 57,7510 | 1.600 | ,00 |
| 28/1/2008 | 57,7510 | -4,96% | 58,8270 | 58,8270 | 57,5340 | 2.638 | ,00 |
| 25/1/2008 | 60,7670 | 1,44% | 60,7670 | 61,4140 | 59,9050 | 3.964 | ,00 |
| 24/1/2008 | 59,9050 | 6,51% | 56,2410 | 60,1200 | 56,2410 | 7.136 | ,00 |
| 23/1/2008 | 56,2410 | -3,33% | 60,7670 | 60,7670 | 55,5960 | 7.064 | ,00 |
| 22/1/2008 | 58,1810 | -1,82% | 54,7330 | 59,9050 | 53,8710 | 12.902 | ,00 |
| 21/1/2008 | 59,2590 | -8,03% | 63,1380 | 63,1380 | 58,1810 | 11.461 | ,00 |
| 18/1/2008 | 64,4310 | -0,66% | 63,7830 | 65,5080 | 63,5680 | 3.157 | ,00 |
| 17/1/2008 | 64,8610 | 1,69% | 64,4310 | 65,9390 | 63,5680 | 3.071 | ,00 |
| 16/1/2008 | 63,7830 | -3,27% | 64,4310 | 65,2930 | 63,5680 | 5.651 | ,00 |
| 15/1/2008 | 65,9390 | -1,29% | 66,8010 | 67,2320 | 65,5080 | 4.008 | ,00 |
| 14/1/2008 | 66,8010 | -1,59% | 67,8790 | 68,3090 | 66,5860 | 3.532 | ,00 |
| 11/1/2008 | 67,8790 | -1,87% | 69,6020 | 69,8170 | 65,9390 | 7.785 | ,00 |
| 10/1/2008 | 69,1720 | -0,62% | 70,8950 | 72,8350 | 66,8010 | 13.263 | ,00 |
| 09/1/2008 | 69,6020 | 0,94% | 69,6020 | 71,5420 | 69,1720 | 10.077 | ,00 |
| 08/1/2008 | 68,9560 | 0,00% | 69,8170 | 69,8170 | 68,5240 | 3.042 | ,00 |
| 07/1/2008 | 68,9560 | -0,31% | 69,1720 | 70,2490 | 68,3090 | 1.643 | ,00 |
| 04/1/2008 | 69,1720 | -1,83% | 71,1100 | 72,1880 | 68,9560 | 4.339 | ,00 |
| 03/1/2008 | 70,4640 | 0,00% | 69,1720 | 72,6200 | 69,1720 | 13.047 | ,00 |
| 02/1/2008 | 70,4640 | 4,81% | 67,2320 | 70,8950 | 67,2320 | 8.794 | ,00 |
| 31/12/2007 | 67,2320 | 0,00% | 67,2320 | 67,2320 | 66,8010 | 634 | ,00 |
| 28/12/2007 | 67,2320 | 0,00% | 67,8790 | 67,8790 | 66,5860 | 1.024 | ,00 |
| 27/12/2007 | 67,2320 | 0,65% | 68,3090 | 68,3090 | 66,8010 | 1.168 | ,00 |
| 24/12/2007 | 66,8010 | -1,59% | 67,8790 | 68,5240 | 66,8010 | 923 | ,00 |
| 21/12/2007 | 67,8790 | 0,96% | 68,5240 | 69,1720 | 67,2320 | 2.263 | ,00 |
| 20/12/2007 | 67,2320 | 5,41% | 65,5080 | 69,6020 | 65,5080 | 8.751 | ,00 |
| 19/12/2007 | 63,7830 | -1,01% | 63,5680 | 65,5080 | 63,5680 | 1.067 | ,00 |
| 18/12/2007 | 64,4310 | 0,00% | 64,4310 | 65,2930 | 63,5680 | 2.234 | ,00 |
| 17/12/2007 | 64,4310 | -2,29% | 64,2150 | 64,8610 | 63,7830 | 2.061 | ,00 |
| 14/12/2007 | 65,9390 | -1,92% | 67,2320 | 67,4470 | 65,5080 | 2.220 | ,00 |
| 13/12/2007 | 67,2320 | -1,58% | 68,3090 | 69,1720 | 66,1540 | 2.854 | ,00 |
| 12/12/2007 | 68,3090 | 5,32% | 64,4310 | 69,6020 | 63,7830 | 6.689 | ,00 |
| 11/12/2007 | 64,8610 | 0,00% | 64,8610 | 65,2930 | 64,4310 | 1.802 | ,00 |
| 10/12/2007 | 64,8610 | 0,67% | 64,4310 | 64,8610 | 63,7830 | 1.557 | ,00 |
| 07/12/2007 | 64,4310 | 0,00% | 65,2930 | 65,5080 | 63,7830 | 2.451 | ,00 |
| 06/12/2007 | 64,4310 | -1,64% | 66,1540 | 66,1540 | 63,7830 | 2.595 | ,00 |
| 05/12/2007 | 65,5080 | 3,75% | 63,7830 | 65,5080 | 63,1380 | 3.489 | ,00 |
| 04/12/2007 | 63,1380 | -2,01% | 64,4310 | 64,4310 | 62,4900 | 1.370 | ,00 |
| 03/12/2007 | 64,4310 | 0,00% | 65,9390 | 66,1540 | 63,7830 | 1.197 | ,00 |
| 30/11/2007 | 64,4310 | 0,00% | 64,8610 | 65,2930 | 63,1380 | 1.211 | ,00 |
| 29/11/2007 | 64,4310 | -1,32% | 66,1540 | 66,5860 | 62,9220 | 1.816 | ,00 |
| 28/11/2007 | 65,2930 | 4,85% | 63,1380 | 65,5080 | 62,4900 | 2.047 | ,00 |
| 27/11/2007 | 62,2750 | -2,03% | 63,5680 | 63,5680 | 62,2750 | 2.033 | ,00 |
| 26/11/2007 | 63,5680 | -1,34% | 64,8610 | 65,5080 | 63,1380 | 1.701 | ,00 |
| 23/11/2007 | 64,4310 | 3,46% | 63,7830 | 64,8610 | 63,1380 | 1.889 | ,00 |
| 22/11/2007 | 62,2750 | 1,40% | 60,7670 | 63,1380 | 60,5520 | 2.552 | ,00 |
| 21/11/2007 | 61,4140 | -3,71% | 63,7830 | 63,7830 | 60,5520 | 7.021 | ,00 |
| 20/11/2007 | 63,7830 | 0,00% | 63,7830 | 64,4310 | 63,1380 | 3.460 | ,00 |
| 19/11/2007 | 63,7830 | -2,31% | 65,2930 | 65,2930 | 63,5680 | 2.566 | ,00 |
| 16/11/2007 | 65,2930 | 0,67% | 64,4310 | 65,2930 | 63,7830 | 3.676 | ,00 |
| 15/11/2007 | 64,8610 | -1,95% | 66,1540 | 66,5860 | 64,4310 | 1.629 | ,00 |
| 14/11/2007 | 66,1540 | 1,32% | 65,2930 | 66,5860 | 65,2930 | 2.955 | ,00 |
| 13/11/2007 | 65,2930 | 0,00% | 65,2930 | 65,5080 | 63,5680 | 4.354 | ,00 |
| 12/11/2007 | 65,2930 | -1,94% | 66,5860 | 66,5860 | 64,8610 | 4.065 | ,00 |
| 09/11/2007 | 66,5860 | -1,90% | 67,8790 | 67,8790 | 65,5080 | 4.123 | ,00 |
| 08/11/2007 | 67,8790 | 0,00% | 66,8010 | 68,3090 | 66,5860 | 2.869 | ,00 |
| 07/11/2007 | 67,8790 | -0,63% | 68,5240 | 69,6020 | 67,2320 | 2.436 | ,00 |
| 06/11/2007 | 68,3090 | 1,28% | 69,6020 | 69,6020 | 67,4470 | 4.181 | ,00 |
| 05/11/2007 | 67,4470 | -3,39% | 69,1720 | 70,8950 | 67,2320 | 7.179 | ,00 |
| 02/11/2007 | 69,8170 | 1,25% | 68,9560 | 70,2490 | 68,5240 | 1.543 | ,00 |
| 01/11/2007 | 68,9560 | -1,23% | 69,8170 | 70,8950 | 68,9560 | 5.363 | ,00 |
| 31/10/2007 | 69,8170 | -0,61% | 69,8170 | 70,4640 | 69,6020 | 6.098 | ,00 |
| 30/10/2007 | 70,2490 | -0,91% | 70,8950 | 71,5420 | 69,8170 | 4.555 | ,00 |
| 29/10/2007 | 70,8950 | -0,90% | 71,1100 | 72,6200 | 70,8950 | 2.061 | ,00 |
| 26/10/2007 | 71,5420 | -0,60% | 71,9730 | 71,9730 | 70,8950 | 3.445 | ,00 |
| 25/10/2007 | 71,9730 | 0,60% | 71,9730 | 72,6200 | 70,8950 | 3.763 | ,00 |
| 24/10/2007 | 71,5420 | -0,89% | 71,9730 | 72,8350 | 71,1100 | 2.970 | ,00 |
| 23/10/2007 | 72,1880 | 0,90% | 73,9130 | 73,9130 | 71,9730 | 4.224 | ,00 |
| 22/10/2007 | 71,5420 | -2,64% | 73,4810 | 73,4810 | 70,2490 | 5.565 | ,00 |
| 19/10/2007 | 73,4810 | 0,29% | 73,2650 | 74,5580 | 73,2650 | 4.700 | ,00 |
| 18/10/2007 | 73,2650 | -0,88% | 75,2050 | 77,1440 | 72,8350 | 16.824 | ,00 |
| 17/10/2007 | 73,9130 | 1,78% | 71,5420 | 74,1280 | 71,5420 | 12.427 | ,00 |
| 16/10/2007 | 72,6200 | 2,43% | 70,8950 | 74,1280 | 69,8170 | 12.109 | ,00 |
| 15/10/2007 | 70,8950 | 1,86% | 69,6020 | 70,8950 | 69,6020 | 3.791 | ,00 |
| 12/10/2007 | 69,6020 | -0,31% | 69,1720 | 69,8170 | 68,9560 | 4.036 | ,00 |
| 11/10/2007 | 69,8170 | 0,93% | 69,1720 | 70,4640 | 69,1720 | 3.604 | ,00 |
| 10/10/2007 | 69,1720 | -0,62% | 69,6020 | 70,2490 | 68,9560 | 2.869 | ,00 |
| 09/10/2007 | 69,6020 | -0,92% | 70,2490 | 70,2490 | 69,6020 | 2.826 | ,00 |
| 08/10/2007 | 70,2490 | -0,91% | 70,8950 | 71,9730 | 69,8170 | 3.820 | ,00 |
| 05/10/2007 | 70,8950 | -0,30% | 71,1100 | 71,9730 | 70,8950 | 3.993 | ,00 |
| 04/10/2007 | 71,1100 | 0,00% | 72,1880 | 72,1880 | 70,4640 | 2.883 | ,00 |
| 03/10/2007 | 71,1100 | -1,49% | 71,5420 | 73,2650 | 69,8170 | 4.181 | ,00 |
| 02/10/2007 | 72,1880 | 0,00% | 73,4810 | 73,4810 | 71,9730 | 3.921 | ,00 |
| 01/10/2007 | 72,1880 | -0,89% | 72,8350 | 73,2650 | 71,5420 | 3.691 | ,00 |
| 28/9/2007 | 72,8350 | 3,68% | 70,2490 | 73,9130 | 70,2490 | 9.918 | ,00 |
| 27/9/2007 | 70,2490 | -3,26% | 73,2650 | 73,4810 | 69,6020 | 8.722 | ,00 |
| 26/9/2007 | 72,6200 | -0,30% | 72,8350 | 74,5580 | 72,1880 | 5.997 | ,00 |
| 25/9/2007 | 72,8350 | -3,98% | 75,8510 | 75,8510 | 72,1880 | 16.146 | ,00 |
| 24/9/2007 | 75,8510 | 4,14% | 72,8350 | 77,1440 | 72,8350 | 25.214 | ,00 |
| 21/9/2007 | 72,8350 | 6,63% | 68,5240 | 73,2650 | 68,5240 | 26.713 | ,00 |
| 20/9/2007 | 68,3090 | 6,38% | 64,4310 | 69,1720 | 64,4310 | 19.664 | ,00 |
| 19/9/2007 | 64,2150 | 1,71% | 65,2930 | 65,2930 | 63,5680 | 1.398 | ,00 |
| 18/9/2007 | 63,1380 | 0,34% | 62,2750 | 63,5680 | 62,2750 | 778 | ,00 |
| 17/9/2007 | 62,9220 | 1,04% | 63,5680 | 63,7830 | 62,9220 | 2.234 | ,00 |
| 14/9/2007 | 62,2750 | 0,70% | 63,1380 | 63,1380 | 61,8450 | 1.975 | ,00 |
| 13/9/2007 | 61,8450 | 1,06% | 60,7670 | 62,2750 | 60,7670 | 1.052 | ,00 |
| 12/9/2007 | 61,1980 | -1,05% | 61,1980 | 62,4900 | 61,1980 | 1.514 | ,00 |
| 11/9/2007 | 61,8450 | 0,70% | 61,4140 | 62,9220 | 61,4140 | 980 | ,00 |
| 10/9/2007 | 61,4140 | -1,38% | 60,7670 | 61,4140 | 60,7670 | 2.234 | ,00 |
| 07/9/2007 | 62,2750 | -0,34% | 62,4900 | 62,9220 | 61,8450 | 1.427 | ,00 |
| 06/9/2007 | 62,4900 | 2,84% | 60,7670 | 62,4900 | 60,7670 | 1.687 | ,00 |
| 05/9/2007 | 60,7670 | -0,70% | 61,8450 | 62,2750 | 60,7670 | 1.615 | ,00 |
| 04/9/2007 | 61,1980 | -1,73% | 62,2750 | 62,2750 | 60,7670 | 1.730 | ,00 |
| 03/9/2007 | 62,2750 | 0,00% | 62,9220 | 63,1380 | 61,8450 | 1.297 | ,00 |
| 31/8/2007 | 62,2750 | 0,70% | 61,8450 | 62,9220 | 61,8450 | 836 | ,00 |
| 30/8/2007 | 61,8450 | -0,69% | 62,2750 | 62,4900 | 61,4140 | 2.105 | ,00 |
| 29/8/2007 | 62,2750 | -1,03% | 61,1980 | 62,9220 | 61,1980 | 2.364 | ,00 |
| 28/8/2007 | 62,9220 | -0,34% | 63,1380 | 63,1380 | 62,4900 | 721 | ,00 |
| 27/8/2007 | 63,1380 | -1,68% | 62,4900 | 63,5680 | 61,8450 | 1.240 | ,00 |
| 24/8/2007 | 64,2150 | 1,02% | 62,9220 | 64,2150 | 62,9220 | 1.759 | ,00 |
| 23/8/2007 | 63,5680 | 0,00% | 64,8610 | 64,8610 | 63,1380 | 2.076 | ,00 |
| 22/8/2007 | 63,5680 | 1,73% | 61,4140 | 63,7830 | 61,4140 | 1.413 | ,00 |
| 21/8/2007 | 62,4900 | 0,00% | 63,7830 | 63,7830 | 60,7670 | 1.067 | ,00 |
| 20/8/2007 | 62,4900 | 0,35% | 62,2750 | 64,4310 | 62,2750 | 2.436 | ,00 |
| 17/8/2007 | 62,2750 | 1,76% | 60,7670 | 63,1380 | 60,1200 | 4.786 | ,00 |
| 16/8/2007 | 61,1980 | -4,05% | 61,1980 | 62,4900 | 60,5520 | 2.681 | ,00 |
| 14/8/2007 | 63,7830 | 3,13% | 61,8450 | 63,7830 | 61,4140 | 1.312 | ,00 |
| 13/8/2007 | 61,8450 | 1,77% | 60,5520 | 64,4310 | 60,5520 | 3.633 | ,00 |
| 10/8/2007 | 60,7670 | -4,41% | 61,8450 | 63,5680 | 60,1200 | 4.700 | ,00 |
| 09/8/2007 | 63,5680 | -1,34% | 64,4310 | 65,2930 | 63,5680 | 1.254 | ,00 |
| 08/8/2007 | 64,4310 | 0,34% | 64,8610 | 64,8610 | 64,2150 | 692 | ,00 |
| 07/8/2007 | 64,2150 | -1,00% | 65,2930 | 65,9390 | 63,7830 | 2.595 | ,00 |
| 06/8/2007 | 64,8610 | -1,63% | 65,2930 | 65,5080 | 64,4310 | 879 | ,00 |
| 03/8/2007 | 65,9390 | -0,97% | 66,8010 | 67,8790 | 65,9390 | 1.168 | ,00 |
| 02/8/2007 | 66,5860 | 3,34% | 66,5860 | 67,4470 | 65,9390 | 2.451 | ,00 |
| 01/8/2007 | 64,4310 | -2,29% | 64,2150 | 65,2930 | 63,7830 | 2.292 | ,00 |
| 31/7/2007 | 65,9390 | 2,34% | 64,4310 | 65,9390 | 64,4310 | 2.523 | ,00 |
| 30/7/2007 | 64,4310 | -1,32% | 65,2930 | 65,2930 | 63,7830 | 5.305 | ,00 |
| 27/7/2007 | 65,2930 | -0,33% | 64,4310 | 65,9390 | 63,7830 | 3.373 | ,00 |
| 26/7/2007 | 65,5080 | -1,94% | 66,8010 | 67,4470 | 65,2930 | 3.099 | ,00 |
| 25/7/2007 | 66,8010 | 0,00% | 65,9390 | 67,2320 | 65,9390 | 1.860 | ,00 |
| 24/7/2007 | 66,8010 | -0,64% | 67,2320 | 67,4470 | 66,5860 | 2.206 | ,00 |
| 23/7/2007 | 67,2320 | -0,32% | 67,2320 | 67,4470 | 66,5860 | 4.137 | ,00 |
| 20/7/2007 | 67,4470 | -0,64% | 68,5240 | 68,5240 | 67,2320 | 1.744 | ,00 |
| 19/7/2007 | 67,8790 | 0,96% | 67,2320 | 68,3090 | 66,8010 | 2.552 | ,00 |
| 18/7/2007 | 67,2320 | -0,32% | 67,2320 | 67,4470 | 66,1540 | 4.238 | ,00 |
| 17/7/2007 | 67,4470 | 0,00% | 68,5240 | 68,5240 | 67,2320 | 3.258 | ,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.% |
|---|