| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 1.498 |
| ΜΟΥΖΚ | 0,5650 | -5,83 % | -0,0350 | 2.000 |
| ΝΤΟΠΛΕΡ | 0,8350 | -4,02 % | -0,0350 | 9.429 |
| ΑΑΑΚ | 6,0000 | -4,00 % | -0,2500 | 257 |
| ΝΑΥΠ | 1,3300 | -3,62 % | -0,0500 | 2.158 |
| ΟΛΠ | 40,0000 | -3,38 % | -1,4000 | 29.484 |
| CENER | 14,7000 | -2,91 % | -0,4400 | 490.270 |
| ΠΑΠ | 2,9300 | -2,66 % | -0,0800 | 56.200 |
| ΑΤΕΚ | 1,4800 | -2,63 % | -0,0400 | 12.562 |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | -0,0500 | 97.201 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,4660 €
0,0480 (3,39%)
- Άνοιγμα 1,4180
- Υψηλό 1,4660
- Χαμηλό 1,4100
- Όγκος 381.119
- Τζίρος 547.955 €
- Πράξεις 397
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -1,57% | 68,5240 | 68,5240 | 67,2320 | 3.258 | ,00 |
| 16/7/2007 | 68,5240 | -0,94% | 69,1720 | 69,6020 | 68,3090 | 3.316 | ,00 |
| 13/7/2007 | 69,1720 | 0,95% | 69,8170 | 70,4640 | 68,9560 | 2.696 | ,00 |
| 12/7/2007 | 68,5240 | -0,63% | 68,9560 | 69,6020 | 68,5240 | 2.105 | ,00 |
| 11/7/2007 | 68,9560 | 0,00% | 67,2320 | 69,1720 | 67,2320 | 2.177 | ,00 |
| 10/7/2007 | 68,9560 | -0,93% | 69,6020 | 70,2490 | 68,5240 | 2.941 | ,00 |
| 09/7/2007 | 69,6020 | -0,31% | 69,8170 | 71,1100 | 69,1720 | 4.109 | ,00 |
| 06/7/2007 | 69,8170 | -1,82% | 71,5420 | 71,5420 | 69,1720 | 4.382 | ,00 |
| 05/7/2007 | 71,1100 | -0,60% | 70,8950 | 71,9730 | 70,8950 | 3.791 | ,00 |
| 04/7/2007 | 71,5420 | 0,61% | 71,9730 | 71,9730 | 70,2490 | 4.498 | ,00 |
| 03/7/2007 | 71,1100 | 5,43% | 68,9560 | 71,9730 | 68,3090 | 16.261 | ,00 |
| 02/7/2007 | 67,4470 | 5,74% | 64,2150 | 68,3090 | 62,9220 | 10.769 | ,00 |
| 29/6/2007 | 63,7830 | -1,01% | 66,5860 | 66,5860 | 63,5680 | 3.359 | ,00 |
| 28/6/2007 | 64,4310 | 0,00% | 64,4310 | 65,9390 | 64,4310 | 3.633 | ,00 |
| 27/6/2007 | 64,4310 | -3,24% | 66,5860 | 66,5860 | 64,2150 | 6.631 | ,00 |
| 26/6/2007 | 66,5860 | -0,32% | 66,8010 | 67,4470 | 66,5860 | 1.571 | ,00 |
| 25/6/2007 | 66,8010 | -1,59% | 67,8790 | 67,8790 | 66,8010 | 2.076 | ,00 |
| 22/6/2007 | 67,8790 | -1,56% | 68,9560 | 68,9560 | 67,8790 | 1.052 | ,00 |
| 21/6/2007 | 68,9560 | 0,00% | 68,9560 | 69,6020 | 68,5240 | 2.033 | ,00 |
| 20/6/2007 | 68,9560 | 0,95% | 69,6020 | 69,6020 | 67,8790 | 1.600 | ,00 |
| 19/6/2007 | 68,3090 | -1,86% | 67,4470 | 68,9560 | 67,4470 | 6.401 | ,00 |
| 18/6/2007 | 69,6020 | -0,31% | 68,9560 | 70,4640 | 68,9560 | 8.578 | ,00 |
| 15/6/2007 | 69,8170 | 0,00% | 70,4640 | 70,4640 | 69,6020 | 1.730 | ,00 |
| 14/6/2007 | 69,8170 | -0,92% | 71,5420 | 71,5420 | 69,8170 | 1.470 | ,00 |
| 13/6/2007 | 70,4640 | -0,61% | 70,8950 | 71,9730 | 69,1720 | 2.898 | ,00 |
| 12/6/2007 | 70,8950 | -0,90% | 70,8950 | 71,9730 | 70,4640 | 2.379 | ,00 |
| 11/6/2007 | 71,5420 | 2,47% | 70,2490 | 72,1880 | 70,2490 | 2.984 | ,00 |
| 08/6/2007 | 69,8170 | 0,00% | 70,2490 | 70,2490 | 68,3090 | 2.364 | ,00 |
| 07/6/2007 | 69,8170 | -0,92% | 70,4640 | 70,8950 | 69,6020 | 4.887 | ,00 |
| 06/6/2007 | 70,4640 | 1,87% | 69,1720 | 71,9730 | 67,8790 | 9.154 | ,00 |
| 05/6/2007 | 69,1720 | 0,95% | 68,5240 | 69,8170 | 67,8790 | 8.246 | ,00 |
| 04/6/2007 | 68,5240 | -2,46% | 70,2490 | 70,4640 | 68,3090 | 4.887 | ,00 |
| 01/6/2007 | 70,2490 | 0,00% | 70,2490 | 70,8950 | 69,8170 | 3.272 | ,00 |
| 31/5/2007 | 70,2490 | 2,52% | 69,1720 | 70,4640 | 68,5240 | 5.262 | ,00 |
| 30/5/2007 | 68,5240 | -2,75% | 70,4640 | 70,4640 | 68,3090 | 3.042 | ,00 |
| 29/5/2007 | 70,4640 | -1,51% | 72,1880 | 73,2650 | 69,8170 | 4.483 | ,00 |
| 25/5/2007 | 71,5420 | -0,89% | 71,1100 | 71,9730 | 70,4640 | 1.096 | ,00 |
| 24/5/2007 | 72,1880 | -2,33% | 73,9130 | 73,9130 | 71,9730 | 1.586 | ,00 |
| 23/5/2007 | 73,9130 | 1,48% | 73,4810 | 75,6360 | 73,4810 | 1.816 | ,00 |
| 22/5/2007 | 72,8350 | 4,32% | 74,9890 | 74,9890 | 69,8170 | 3.964 | ,00 |
| 21/5/2007 | 69,8170 | 3,51% | 70,6800 | 71,3270 | 67,8790 | 18.063 | ,00 |
| 18/5/2007 | 67,4470 | 4,68% | 65,2930 | 68,3090 | 64,6460 | 3.878 | ,00 |
| 17/5/2007 | 64,4310 | -0,33% | 64,4310 | 65,2930 | 64,2150 | 1.672 | ,00 |
| 16/5/2007 | 64,6460 | -0,66% | 64,6460 | 65,2930 | 64,4310 | 923 | ,00 |
| 15/5/2007 | 65,0760 | 2,03% | 63,5680 | 65,0760 | 62,9220 | 1.629 | ,00 |
| 14/5/2007 | 63,7830 | 0,34% | 63,3530 | 65,2930 | 63,3530 | 980 | ,00 |
| 11/5/2007 | 63,5680 | 0,00% | 64,2150 | 64,2150 | 62,9220 | 1.615 | ,00 |
| 10/5/2007 | 63,5680 | 0,34% | 63,3530 | 64,2150 | 63,3530 | 1.470 | ,00 |
| 09/5/2007 | 63,3530 | -0,67% | 64,2150 | 64,2150 | 63,3530 | 505 | ,00 |
| 08/5/2007 | 63,7830 | 0,34% | 63,7830 | 64,2150 | 63,5680 | 1.269 | ,00 |
| 07/5/2007 | 63,5680 | -1,34% | 64,2150 | 65,2930 | 62,9220 | 1.197 | ,00 |
| 04/5/2007 | 64,4310 | 0,00% | 64,4310 | 64,6460 | 63,7830 | 1.139 | ,00 |
| 03/5/2007 | 64,4310 | -1,64% | 65,5080 | 65,5080 | 64,2150 | 1.182 | ,00 |
| 02/5/2007 | 65,5080 | 0,33% | 64,4310 | 65,9390 | 64,2150 | 1.254 | ,00 |
| 30/4/2007 | 65,2930 | 0,00% | 65,2930 | 65,5080 | 64,6460 | 851 | ,00 |
| 27/4/2007 | 65,2930 | 1,34% | 64,4310 | 65,5080 | 64,2150 | 1.398 | ,00 |
| 26/4/2007 | 64,4310 | -0,33% | 65,2930 | 65,2930 | 64,2150 | 1.687 | ,00 |
| 25/4/2007 | 64,6460 | -0,66% | 65,2930 | 65,9390 | 64,4310 | 1.254 | ,00 |
| 24/4/2007 | 65,0760 | -0,66% | 65,5080 | 65,9390 | 64,6460 | 721 | ,00 |
| 23/4/2007 | 65,5080 | 0,66% | 65,0760 | 65,5080 | 65,0760 | 1.211 | ,00 |
| 20/4/2007 | 65,0760 | 1,00% | 63,7830 | 66,5860 | 63,7830 | 1.269 | ,00 |
| 19/4/2007 | 64,4310 | 0,00% | 64,4310 | 65,0760 | 63,7830 | 1.024 | ,00 |
| 18/4/2007 | 64,4310 | -0,99% | 65,0760 | 65,0760 | 64,4310 | 1.168 | ,00 |
| 17/4/2007 | 65,0760 | 0,00% | 64,2150 | 67,4470 | 64,2150 | 951 | ,00 |
| 16/4/2007 | 65,0760 | -1,31% | 65,2930 | 65,9390 | 64,6460 | 1.946 | ,00 |
| 13/4/2007 | 65,9390 | 0,66% | 65,5080 | 65,9390 | 65,0760 | 1.240 | ,00 |
| 12/4/2007 | 65,5080 | 1,33% | 64,6460 | 65,5080 | 63,5680 | 1.024 | ,00 |
| 11/4/2007 | 64,6460 | 0,00% | 64,2150 | 66,1540 | 64,2150 | 1.110 | ,00 |
| 10/4/2007 | 64,6460 | -2,28% | 66,1540 | 66,1540 | 64,6460 | 735 | ,00 |
| 05/4/2007 | 66,1540 | 2,67% | 64,4310 | 66,1540 | 64,4310 | 461 | ,00 |
| 04/4/2007 | 64,4310 | 1,02% | 64,2150 | 65,0760 | 64,2150 | 706 | ,00 |
| 03/4/2007 | 63,7830 | -1,01% | 64,4310 | 64,4310 | 63,7830 | 1.398 | ,00 |
| 02/4/2007 | 64,4310 | -2,29% | 65,5080 | 65,5080 | 64,2150 | 966 | ,00 |
| 30/3/2007 | 65,9390 | -0,32% | 66,1540 | 67,0160 | 65,5080 | 966 | ,00 |
| 29/3/2007 | 66,1540 | -0,65% | 65,5080 | 67,0160 | 65,5080 | 1.341 | ,00 |
| 28/3/2007 | 66,5860 | -2,52% | 67,4470 | 67,8790 | 66,1540 | 1.543 | ,00 |
| 27/3/2007 | 68,3090 | 0,00% | 68,3090 | 68,3090 | 65,2930 | 2.465 | ,00 |
| 26/3/2007 | 68,3090 | 1,28% | 67,8790 | 68,3090 | 67,0160 | 2.436 | ,00 |
| 23/3/2007 | 67,4470 | 1,95% | 66,8010 | 67,4470 | 65,9390 | 4.498 | ,00 |
| 22/3/2007 | 66,1540 | 1,66% | 65,0760 | 66,5860 | 64,6460 | 3.388 | ,00 |
| 21/3/2007 | 65,0760 | 2,03% | 63,7830 | 65,2930 | 63,7830 | 2.725 | ,00 |
| 20/3/2007 | 63,7830 | 0,00% | 63,7830 | 65,0760 | 62,4900 | 3.200 | ,00 |
| 19/3/2007 | 63,7830 | -1,33% | 64,6460 | 65,5080 | 62,7070 | 4.094 | ,00 |
| 16/3/2007 | 64,6460 | 0,33% | 64,4310 | 66,5860 | 64,2150 | 6.689 | ,00 |
| 15/3/2007 | 64,4310 | -3,86% | 63,3530 | 66,1540 | 62,9220 | 22.705 | ,00 |
| 14/3/2007 | 67,0160 | -5,76% | 71,1100 | 71,1100 | 65,0760 | 5.435 | ,00 |
| 13/3/2007 | 71,1100 | -1,20% | 71,9730 | 71,9730 | 70,6800 | 1.355 | ,00 |
| 12/3/2007 | 71,9730 | -0,59% | 72,4030 | 72,6200 | 71,3270 | 1.903 | ,00 |
| 09/3/2007 | 72,4030 | 0,30% | 73,0500 | 73,0500 | 71,9730 | 2.523 | ,00 |
| 08/3/2007 | 72,1880 | 0,90% | 72,6200 | 72,6200 | 71,3270 | 3.316 | ,00 |
| 07/3/2007 | 71,5420 | 2,79% | 69,8170 | 71,9730 | 69,8170 | 4.195 | ,00 |
| 06/3/2007 | 69,6020 | 5,56% | 65,5080 | 70,4640 | 65,5080 | 4.743 | ,00 |
| 05/3/2007 | 65,9390 | -2,86% | 66,5860 | 67,0160 | 64,4310 | 4.354 | ,00 |
| 02/3/2007 | 67,8790 | -0,63% | 68,3090 | 69,6020 | 67,0160 | 5.161 | ,00 |
| 01/3/2007 | 68,3090 | -1,55% | 71,1100 | 71,1100 | 67,8790 | 5.320 | ,00 |
| 28/2/2007 | 69,3870 | -1,83% | 69,8170 | 71,3270 | 67,4470 | 7.842 | ,00 |
| 27/2/2007 | 70,6800 | -3,81% | 73,4810 | 73,4810 | 70,6800 | 4.728 | ,00 |
| 26/2/2007 | 73,4810 | 4,28% | 72,6200 | 73,4810 | 71,9730 | 4.209 | ,00 |
| 23/2/2007 | 70,4640 | -0,31% | 70,6800 | 71,5420 | 69,8170 | 3.604 | ,00 |
| 22/2/2007 | 70,6800 | 0,00% | 71,5420 | 72,1880 | 70,4640 | 2.681 | ,00 |
| 21/2/2007 | 70,6800 | -1,20% | 71,1100 | 72,4030 | 70,4640 | 2.350 | ,00 |
| 20/2/2007 | 71,5420 | -0,60% | 71,9730 | 72,6200 | 71,1100 | 2.090 | ,00 |
| 16/2/2007 | 71,9730 | 0,60% | 71,3270 | 72,6200 | 70,6800 | 1.067 | ,00 |
| 15/2/2007 | 71,5420 | -0,89% | 72,1880 | 73,0500 | 71,1100 | 1.917 | ,00 |
| 14/2/2007 | 72,1880 | 2,76% | 70,2490 | 72,1880 | 70,2490 | 4.152 | ,00 |
| 13/2/2007 | 70,2490 | 0,00% | 70,2490 | 72,1880 | 70,2490 | 7.972 | ,00 |
| 12/2/2007 | 70,2490 | -3,83% | 73,0500 | 73,0500 | 69,3870 | 5.536 | ,00 |
| 09/2/2007 | 73,0500 | -2,30% | 74,3430 | 74,7730 | 72,6200 | 3.099 | ,00 |
| 08/2/2007 | 74,7730 | 0,00% | 73,9130 | 76,7130 | 73,9130 | 2.105 | ,00 |
| 07/2/2007 | 74,7730 | -3,07% | 76,2830 | 77,1440 | 74,1280 | 6.127 | ,00 |
| 06/2/2007 | 77,1440 | -1,92% | 78,6520 | 78,6520 | 77,1440 | 1.168 | ,00 |
| 05/2/2007 | 78,6520 | 0,83% | 78,0060 | 79,2990 | 77,1440 | 3.532 | ,00 |
| 02/2/2007 | 78,0060 | 2,26% | 76,2830 | 78,0060 | 75,8510 | 3.676 | ,00 |
| 01/2/2007 | 76,2830 | -0,56% | 77,1440 | 77,1440 | 76,2830 | 2.653 | ,00 |
| 31/1/2007 | 76,7130 | -0,56% | 77,1440 | 77,1440 | 75,8510 | 2.249 | ,00 |
| 30/1/2007 | 77,1440 | -0,56% | 77,1440 | 77,5760 | 76,7130 | 2.076 | ,00 |
| 29/1/2007 | 77,5760 | 0,00% | 77,5760 | 78,0060 | 77,1440 | 2.105 | ,00 |
| 26/1/2007 | 77,5760 | 0,00% | 77,5760 | 79,5140 | 77,1440 | 3.892 | ,00 |
| 25/1/2007 | 77,5760 | -0,55% | 78,0060 | 78,4370 | 77,5760 | 2.220 | ,00 |
| 24/1/2007 | 78,0060 | 0,55% | 77,1440 | 78,0060 | 77,1440 | 1.370 | ,00 |
| 23/1/2007 | 77,5760 | -1,37% | 77,1440 | 78,4370 | 77,1440 | 1.701 | ,00 |
| 22/1/2007 | 78,6520 | 0,83% | 78,4370 | 79,9450 | 78,0060 | 3.864 | ,00 |
| 19/1/2007 | 78,0060 | 0,55% | 77,5760 | 78,6520 | 77,1440 | 4.008 | ,00 |
| 18/1/2007 | 77,5760 | 0,00% | 77,5760 | 78,0060 | 77,5760 | 1.658 | ,00 |
| 17/1/2007 | 77,5760 | -0,55% | 78,0060 | 78,0060 | 77,1440 | 1.975 | ,00 |
| 16/1/2007 | 78,0060 | -1,63% | 79,2990 | 79,2990 | 78,0060 | 2.033 | ,00 |
| 15/1/2007 | 79,2990 | 0,27% | 77,1440 | 80,3770 | 77,1440 | 3.532 | ,00 |
| 12/1/2007 | 79,0840 | 2,51% | 77,1440 | 79,9450 | 77,1440 | 6.703 | ,00 |
| 11/1/2007 | 77,1440 | 1,13% | 76,2830 | 77,1440 | 76,2830 | 3.849 | ,00 |
| 10/1/2007 | 76,2830 | -1,12% | 76,7130 | 78,0060 | 75,8510 | 2.768 | ,00 |
| 09/1/2007 | 77,1440 | -1,92% | 78,0060 | 79,2990 | 76,7130 | 6.055 | ,00 |
| 08/1/2007 | 78,6520 | -0,55% | 78,4370 | 79,0840 | 78,0060 | 2.537 | ,00 |
| 05/1/2007 | 79,0840 | -1,08% | 79,9450 | 79,9450 | 78,6520 | 2.609 | ,00 |
| 04/1/2007 | 79,9450 | -1,07% | 80,3770 | 80,8070 | 79,5140 | 1.975 | ,00 |
| 03/1/2007 | 80,8070 | 1,90% | 79,5140 | 81,0220 | 78,4370 | 2.119 | ,00 |
| 02/1/2007 | 79,2990 | 1,66% | 77,1440 | 79,2990 | 77,1440 | 1.917 | ,00 |
| 29/12/2006 | 78,0060 | 1,12% | 77,1440 | 78,0060 | 77,1440 | 937 | ,00 |
| 28/12/2006 | 77,1440 | 0,00% | 77,1440 | 78,0060 | 76,7130 | 1.009 | ,00 |
| 27/12/2006 | 77,1440 | 0,00% | 79,0840 | 79,2990 | 77,1440 | 764 | ,00 |
| 22/12/2006 | 77,1440 | 0,00% | 78,4370 | 78,4370 | 76,7130 | 865 | ,00 |
| 21/12/2006 | 77,1440 | 0,00% | 77,1440 | 78,0060 | 76,7130 | 865 | ,00 |
| 20/12/2006 | 77,1440 | 0,00% | 78,4370 | 78,4370 | 77,1440 | 1.197 | ,00 |
| 19/12/2006 | 77,1440 | -1,92% | 78,6520 | 78,6520 | 77,1440 | 2.393 | ,00 |
| 18/12/2006 | 78,6520 | 0,83% | 78,0060 | 79,0840 | 78,0060 | 1.701 | ,00 |
| 15/12/2006 | 78,0060 | 0,55% | 77,1440 | 78,4370 | 77,1440 | 1.889 | ,00 |
| 14/12/2006 | 77,5760 | -1,91% | 79,0840 | 79,0840 | 77,1440 | 1.903 | ,00 |
| 13/12/2006 | 79,0840 | 1,38% | 78,0060 | 80,1620 | 77,5760 | 2.335 | ,00 |
| 12/12/2006 | 78,0060 | 1,12% | 77,1440 | 78,4370 | 76,4980 | 1.124 | ,00 |
| 11/12/2006 | 77,1440 | -1,92% | 77,5760 | 79,0840 | 77,1440 | 1.672 | ,00 |
| 08/12/2006 | 78,6520 | -0,82% | 79,2990 | 79,5140 | 78,0060 | 1.139 | ,00 |
| 07/12/2006 | 79,2990 | -0,81% | 79,5140 | 80,3770 | 78,6520 | 1.067 | ,00 |
| 06/12/2006 | 79,9450 | -1,33% | 81,0220 | 81,6700 | 79,0840 | 1.600 | ,00 |
| 05/12/2006 | 81,0220 | 4,44% | 78,4370 | 81,6700 | 78,4370 | 3.013 | ,00 |
| 04/12/2006 | 77,5760 | 1,12% | 76,7130 | 78,0060 | 75,8510 | 1.341 | ,00 |
| 01/12/2006 | 76,7130 | 1,42% | 75,6360 | 76,7130 | 74,9890 | 1.889 | ,00 |
| 30/11/2006 | 75,6360 | -1,95% | 77,1440 | 77,5760 | 75,6360 | 2.970 | ,00 |
| 29/11/2006 | 77,1440 | -2,45% | 79,0840 | 79,5140 | 77,1440 | 3.258 | ,00 |
| 28/11/2006 | 79,0840 | -0,27% | 78,0060 | 79,5140 | 78,0060 | 2.811 | ,00 |
| 27/11/2006 | 79,2990 | -1,08% | 78,6520 | 80,3770 | 78,6520 | 2.090 | ,00 |
| 24/11/2006 | 80,1620 | -0,27% | 81,8850 | 82,3150 | 79,9450 | 1.571 | ,00 |
| 23/11/2006 | 80,3770 | -0,80% | 81,6700 | 81,6700 | 80,1620 | 1.485 | ,00 |
| 22/11/2006 | 81,0220 | 1,90% | 79,5140 | 81,8850 | 79,5140 | 2.653 | ,00 |
| 21/11/2006 | 79,5140 | 0,54% | 79,0840 | 79,9450 | 78,6520 | 2.004 | ,00 |
| 20/11/2006 | 79,0840 | -2,39% | 81,0220 | 81,0220 | 78,0060 | 5.464 | ,00 |
| 17/11/2006 | 81,0220 | -0,79% | 81,6700 | 81,6700 | 80,3770 | 2.840 | ,00 |
| 16/11/2006 | 81,6700 | -1,30% | 82,7470 | 82,7470 | 81,2390 | 2.364 | ,00 |
| 15/11/2006 | 82,7470 | 0,52% | 82,3150 | 84,4710 | 82,3150 | 1.744 | ,00 |
| 14/11/2006 | 82,3150 | -0,52% | 84,4710 | 84,4710 | 82,1000 | 1.153 | ,00 |
| 13/11/2006 | 82,7470 | -1,29% | 82,9630 | 84,0400 | 82,7470 | 3.618 | ,00 |
| 10/11/2006 | 83,8250 | 0,00% | 83,1780 | 84,6860 | 82,9630 | 2.220 | ,00 |
| 09/11/2006 | 83,8250 | 0,78% | 82,1000 | 84,9010 | 82,1000 | 2.782 | ,00 |
| 08/11/2006 | 83,1780 | -0,51% | 83,6080 | 84,0400 | 82,9630 | 1.240 | ,00 |
| 07/11/2006 | 83,6080 | -1,02% | 84,6860 | 84,6860 | 82,7470 | 3.950 | ,00 |
| 06/11/2006 | 84,4710 | 0,77% | 84,4710 | 85,3330 | 84,0400 | 5.507 | ,00 |
| 03/11/2006 | 83,8250 | 2,37% | 82,1000 | 83,8250 | 81,8850 | 3.546 | ,00 |
| 02/11/2006 | 81,8850 | -1,04% | 81,8850 | 83,1780 | 81,6700 | 2.033 | ,00 |
| 01/11/2006 | 82,7470 | -1,29% | 83,8250 | 84,4710 | 82,3150 | 3.503 | ,00 |
| 31/10/2006 | 83,8250 | 3,46% | 84,4710 | 84,4710 | 82,1000 | 3.489 | ,00 |
| 30/10/2006 | 81,0220 | 0,80% | 79,9450 | 81,2390 | 79,9450 | 2.926 | ,00 |
| 27/10/2006 | 80,3770 | -1,84% | 81,6700 | 82,1000 | 80,3770 | 3.676 | ,00 |
| 26/10/2006 | 81,8850 | -0,52% | 82,3150 | 83,1780 | 81,6700 | 1.744 | ,00 |
| 25/10/2006 | 82,3150 | 0,26% | 82,1000 | 83,6080 | 81,6700 | 2.681 | ,00 |
| 24/10/2006 | 82,1000 | -2,81% | 84,0400 | 84,0400 | 81,8850 | 4.555 | ,00 |
| 23/10/2006 | 84,4710 | 0,77% | 83,8250 | 85,3330 | 83,6080 | 6.761 | ,00 |
| 20/10/2006 | 83,8250 | -1,27% | 85,3330 | 86,4110 | 83,1780 | 10.754 | ,00 |
| 19/10/2006 | 84,9010 | 2,07% | 83,1780 | 85,5480 | 81,8850 | 9.789 | ,00 |
| 18/10/2006 | 83,1780 | 5,75% | 80,3770 | 84,4710 | 79,5140 | 9.947 | ,00 |
| 17/10/2006 | 78,6520 | 3,11% | 76,4980 | 81,0220 | 76,4980 | 6.055 | ,00 |
| 16/10/2006 | 76,2830 | 2,02% | 75,6360 | 76,7130 | 75,2050 | 2.119 | ,00 |
| 13/10/2006 | 74,7730 | -1,14% | 76,2830 | 76,7130 | 74,1280 | 2.811 | ,00 |
| 12/10/2006 | 75,6360 | 0,86% | 74,1280 | 75,8510 | 74,1280 | 2.638 | ,00 |
| 11/10/2006 | 74,9890 | 0,29% | 74,1280 | 74,9890 | 73,9130 | 1.716 | ,00 |
| 10/10/2006 | 74,7730 | 2,06% | 74,1280 | 75,2050 | 74,1280 | 1.355 | ,00 |
| 09/10/2006 | 73,2650 | -2,02% | 74,7730 | 74,7730 | 72,6200 | 2.105 | ,00 |
| 06/10/2006 | 74,7730 | -0,57% | 75,6360 | 75,8510 | 73,9130 | 3.950 | ,00 |
| 05/10/2006 | 75,2050 | 0,29% | 74,9890 | 76,2830 | 74,1280 | 3.892 | ,00 |
| 04/10/2006 | 74,9890 | 0,29% | 74,7730 | 75,6360 | 74,1280 | 2.350 | ,00 |
| 03/10/2006 | 74,7730 | 0,00% | 74,3430 | 74,9890 | 74,1280 | 1.197 | ,00 |
| 02/10/2006 | 74,7730 | -2,25% | 76,2830 | 76,4980 | 73,4810 | 2.379 | ,00 |
| 29/9/2006 | 76,4980 | -0,84% | 77,1440 | 77,5760 | 75,8510 | 1.197 | ,00 |
| 28/9/2006 | 77,1440 | 0,00% | 77,1440 | 78,4370 | 75,6360 | 1.932 | ,00 |
| 27/9/2006 | 77,1440 | 4,98% | 75,6360 | 77,1440 | 75,2050 | 4.887 | ,00 |
| 26/9/2006 | 73,4810 | -2,01% | 74,9890 | 75,6360 | 73,4810 | 1.211 | ,00 |
| 25/9/2006 | 74,9890 | -0,86% | 75,6360 | 76,4980 | 74,1280 | 966 | ,00 |
| 22/9/2006 | 75,6360 | 0,00% | 75,6360 | 76,4980 | 73,4810 | 1.139 | ,00 |
| 21/9/2006 | 75,6360 | 2,03% | 74,3430 | 76,2830 | 73,9130 | 1.297 | ,00 |
| 20/9/2006 | 74,1280 | 1,18% | 72,1880 | 74,7730 | 72,1880 | 2.494 | ,00 |
| 19/9/2006 | 73,2650 | -0,88% | 73,0500 | 73,4810 | 72,6200 | 865 | ,00 |
| 18/9/2006 | 73,9130 | 0,59% | 73,2650 | 75,2050 | 73,2650 | 1.370 | ,00 |
| 15/9/2006 | 73,4810 | -0,58% | 74,1280 | 74,1280 | 73,0500 | 519 | ,00 |
| 14/9/2006 | 73,9130 | 0,00% | 73,9130 | 74,3430 | 73,0500 | 1.269 | ,00 |
| 13/9/2006 | 73,9130 | -0,29% | 74,1280 | 76,2830 | 73,9130 | 1.413 | ,00 |
| 12/9/2006 | 74,1280 | -0,29% | 73,9130 | 74,9890 | 73,4810 | 721 | ,00 |
| 11/9/2006 | 74,3430 | -1,71% | 74,3430 | 75,2050 | 74,3430 | 548 | ,00 |
| 08/9/2006 | 75,6360 | 2,03% | 74,3430 | 75,8510 | 74,1280 | 1.398 | ,00 |
| 07/9/2006 | 74,1280 | -1,15% | 74,9890 | 74,9890 | 73,2650 | 1.398 | ,00 |
| 06/9/2006 | 74,9890 | -3,33% | 77,1440 | 77,5760 | 74,7730 | 2.191 | ,00 |
| 05/9/2006 | 77,5760 | 0,56% | 76,7130 | 78,0060 | 76,7130 | 1.456 | ,00 |
| 04/9/2006 | 77,1440 | 0,84% | 74,9890 | 77,5760 | 74,9890 | 1.845 | ,00 |
| 01/9/2006 | 76,4980 | 2,01% | 76,2830 | 76,4980 | 74,3430 | 807 | ,00 |
| 31/8/2006 | 74,9890 | 0,29% | 73,4810 | 75,8510 | 73,4810 | 1.139 | ,00 |
| 30/8/2006 | 74,7730 | -1,14% | 75,6360 | 76,4980 | 74,1280 | 1.283 | ,00 |
| 29/8/2006 | 75,6360 | 0,57% | 74,9890 | 77,5760 | 74,9890 | 1.759 | ,00 |
| 28/8/2006 | 75,2050 | -1,69% | 76,4980 | 76,4980 | 73,9130 | 2.105 | ,00 |
| 25/8/2006 | 76,4980 | -1,39% | 77,5760 | 78,4370 | 76,4980 | 1.543 | ,00 |
| 24/8/2006 | 77,5760 | -2,17% | 78,6520 | 79,0840 | 77,1440 | 2.494 | ,00 |
| 23/8/2006 | 79,2990 | -1,87% | 81,2390 | 81,8850 | 79,0840 | 2.263 | ,00 |
| 22/8/2006 | 80,8070 | 1,08% | 80,8070 | 82,3150 | 80,8070 | 5.291 | ,00 |
| 21/8/2006 | 79,9450 | 4,21% | 76,7130 | 81,8850 | 75,8510 | 4.945 | ,00 |
| 18/8/2006 | 76,7130 | 0,00% | 76,2830 | 77,5760 | 75,8510 | 1.211 | ,00 |
| 17/8/2006 | 76,7130 | -1,66% | 78,4370 | 79,5140 | 76,7130 | 2.941 | ,00 |
| 16/8/2006 | 78,0060 | 1,12% | 77,5760 | 81,0220 | 77,5760 | 4.599 | ,00 |
| 14/8/2006 | 77,1440 | 2,87% | 75,8510 | 78,0060 | 75,8510 | 2.148 | ,00 |
| 11/8/2006 | 74,9890 | 1,46% | 74,9890 | 76,2830 | 74,7730 | 2.768 | ,00 |
| 10/8/2006 | 73,9130 | 3,63% | 70,6800 | 75,8510 | 70,6800 | 4.584 | ,00 |
| 09/8/2006 | 71,3270 | 0,92% | 70,6800 | 71,3270 | 69,8170 | 447 | ,00 |
| 08/8/2006 | 70,6800 | -1,20% | 71,5420 | 72,6200 | 70,4640 | 1.744 | ,00 |
| 07/8/2006 | 71,5420 | 0,61% | 71,5420 | 72,1880 | 70,4640 | 1.600 | ,00 |
| 04/8/2006 | 71,1100 | 0,92% | 71,3270 | 71,3270 | 69,8170 | 2.350 | ,00 |
| 03/8/2006 | 70,4640 | 0,00% | 71,1100 | 71,5420 | 69,8170 | 2.422 | ,00 |
| 02/8/2006 | 70,4640 | 2,19% | 69,6020 | 70,6800 | 69,6020 | 706 | ,00 |
| 01/8/2006 | 68,9560 | -1,23% | 69,8170 | 71,1100 | 68,9560 | 2.162 | ,00 |
| 31/7/2006 | 69,8170 | 1,25% | 68,9560 | 70,6800 | 68,9560 | 1.038 | ,00 |
| 28/7/2006 | 68,9560 | -2,14% | 70,4640 | 70,4640 | 68,9560 | 980 | ,00 |
| 27/7/2006 | 70,4640 | 2,51% | 68,7400 | 71,1100 | 68,7400 | 1.081 | ,00 |
| 26/7/2006 | 68,7400 | 0,00% | 70,4640 | 70,4640 | 68,3090 | 389 | ,00 |
| 25/7/2006 | 68,7400 | 1,92% | 67,4470 | 69,8170 | 67,4470 | 692 | ,00 |
| 24/7/2006 | 67,4470 | 0,00% | 67,4470 | 68,3090 | 67,0160 | 1.081 | ,00 |
| 21/7/2006 | 67,4470 | -2,80% | 68,3090 | 69,3870 | 67,4470 | 966 | ,00 |
| 20/7/2006 | 69,3870 | 2,88% | 68,7400 | 70,2490 | 68,7400 | 1.341 | ,00 |
| 19/7/2006 | 67,4470 | 0,64% | 67,0160 | 68,3090 | 67,0160 | 807 | ,00 |
| 18/7/2006 | 67,0160 | 2,30% | 65,0760 | 67,4470 | 64,4310 | 1.932 | ,00 |
| 17/7/2006 | 65,5080 | -5,00% | 67,0160 | 68,3090 | 65,5080 | 1.946 | ,00 |
| 14/7/2006 | 68,9560 | 0,31% | 68,3090 | 71,3270 | 66,1540 | 1.384 | ,00 |
| 13/7/2006 | 68,7400 | -4,78% | 72,1880 | 72,1880 | 68,3090 | 2.696 | ,00 |
| 12/7/2006 | 72,1880 | 2,13% | 72,4030 | 73,0500 | 71,9730 | 995 | ,00 |
| 11/7/2006 | 70,6800 | 0,31% | 70,4640 | 72,1880 | 70,4640 | 1.009 | ,00 |
| 10/7/2006 | 70,4640 | 0,00% | 68,7400 | 72,1880 | 68,7400 | 836 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3660 | 6,40 % | 0,0220 | 12.377 |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 0,1300 | 46.320 |
| EIS | 1,6640 | 6,26 % | 0,0980 | 141.388 |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 0,3500 | 3.193 |
| ΕΒΡΟΦ | 3,1000 | 4,03 % | 0,1200 | 6.492 |
| MTLN | 42,2000 | 3,69 % | 1,5000 | 447.401 |
| CREDIA | 1,4660 | 3,39 % | 0,0480 | 381.119 |
| ΠΕΙΡ | 6,8820 | 3,33 % | 0,2220 | 3.139.297 |
| ΜΕΝΤΙ | 2,5000 | 3,31 % | 0,0800 | 1.905 |
| ΕΚΤΕΡ | 2,9200 | 2,82 % | 0,0800 | 54.009 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | 0,00 % | 0,0000 | 42.567.930 |
| ΕΤΕ | 12,8000 | 1,51 % | 0,1900 | 26.773.786 |
| ΠΕΙΡ | 6,8820 | 3,33 % | 0,2220 | 21.258.962 |
| MTLN | 42,2000 | 3,69 % | 1,5000 | 18.652.999 |
| ΕΥΡΩΒ | 3,3500 | 0,90 % | 0,0300 | 17.556.726 |
| ΔΕΗ | 16,9600 | 1,56 % | 0,2600 | 16.060.406 |
| ΟΠΑΠ | 17,2000 | 0,58 % | 0,1000 | 11.914.760 |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 0,0080 | 11.648.601 |
| ΜΟΗ | 28,6000 | 2,51 % | 0,7000 | 9.615.211 |
| ΟΤΕ | 16,7000 | -0,24 % | -0,0400 | 8.087.999 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | 0,00 % | 12.080.965 | 42,57εκ. |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 10.848.810 | 11,65εκ. |
| ΕΥΡΩΒ | 3,3500 | 0,90 % | 5.256.729 | 17,56εκ. |
| ΠΕΙΡ | 6,8820 | 3,33 % | 3.139.297 | 21,26εκ. |
| ΕΤΕ | 12,8000 | 1,51 % | 2.103.950 | 26,77εκ. |
| ΔΕΗ | 16,9600 | 1,56 % | 950.158 | 16,06εκ. |
| BOCHGR | 8,0800 | 1,76 % | 798.888 | 6,43εκ. |
| ΟΠΑΠ | 17,2000 | 0,58 % | 698.316 | 11,91εκ. |
| ΕΛΠΕ | 8,2750 | 2,29 % | 609.954 | 5,01εκ. |
| ΦΒΜΕΖΖ | 0,0643 | -0,16 % | 568.904 | 36.649 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6640 | 6,26 % | 141.388 | 0,92 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 46.320 | 0,61 % |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 10.848.810 | 0,58 % |
| ΑΛΦΑ | 3,5200 | 0,00 % | 12.080.965 | 0,52 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.273 | 0,37 % |
| ΒΙΟΚΑ | 1,7600 | -0,85 % | 88.061 | 0,37 % |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | 97.201 | 0,36 % |
| MTLN | 42,2000 | 3,69 % | 447.401 | 0,31 % |
| ΜΟΗ | 28,6000 | 2,51 % | 339.567 | 0,31 % |
| ΔΕΗ | 16,9600 | 1,56 % | 950.158 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3660 | 6,40 % | 12.377 | 9,30 % |
| EIS | 1,6640 | 6,26 % | 141.388 | 9,20 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 46.320 | 8,70 % |
| ΙΝΤΕΤ | 1,3500 | 2,27 % | 3.980 | 8,33 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.273 | 8,33 % |
| ΜΑΘΙΟ | 0,8950 | 0,56 % | 4.860 | 7,87 % |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 3.193 | 7,14 % |
| ΑΑΑΚ | 6,0000 | -4,00 % | 257 | 6,40 % |
| CENER | 14,7000 | -2,91 % | 490.270 | 6,34 % |
| ΝΤΟΤΣΟΦΤ | 27,4000 | 2,24 % | 825 | 5,97 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|