Capital Link Greece | Markets & Stocks| Athens Stock Market (ASE) Daily Stock Prices

Companies listed alphabetically					Sort by Sector
(08/27/2008)					Order by:
company name	symbol	open	high	low	close	% change	trades	volume	value (in 000)
A.G. PETZETAKIS S.A. (c)	PET.AT	0.58 €	0.60 €	0.57 €	0.58 €	-6.45	24	12,876	7.52 €
AEGEK S.A. (c)	GCEr.AT	0.26 €	0.27 €	0.26 €	0.26 €	0.00	40	148,853	39 €
AEOLIAN INVESTMENT FUND S.A.	EOL.AT	0.00 €	0.00 €	0.00 €	2.08 €	0.00	0	0.00	0.00 €
AGRICULTURAL BANK OF GREECE	AGBr.AT	2.37 €	2.37 €	2.32 €	2.35 €	0.00	188	93,627	219 €
AGRICULTURAL BANK OF GREECE S.A.	AGBr.AT	2.37 €	2.37 €	2.32 €	2.35 €	0.00	188	93,627	219 €
AGRICULTURAL GEN. INSURANCE S.A.	AGRr.AT	3.56 €	3.66 €	3.56 €	3.62 €	-1.63	33	12,995	47 €
AKRITA S.A.	AKRr.AT	1.28 €	1.37 €	1.28 €	1.37 €	7.87	11	314	0.42 €
ALAPIS S.A.	ALAPIS.AT	1.68 €	1.76 €	1.68 €	1.70 €	1.19	372	845,910	1,460 €
ALCO HELLAS S.A.	ALHr.AT	0.87 €	0.88 €	0.85 €	0.87 €	1.16	50	60,795	53 €
ALFA-BETA VASSILOPOULOS S.A.	ABVr.AT	34.30 €	35.00 €	34.12 €	34.90 €	-2.89	19	1,900	66 €
ALISIDA S.A.	ALI.AT	0.00 €	0.00 €	0.00 €	2.19 €	0.00	0	0.00	0.00 €
ALISIDA S.A.	ALI_p.AT	0.00 €	0.00 €	0.00 €	1.20 €	0.00	0	0.00	0.00 €
ALLATINI IND. AND COM CO.	ALT.AT	1.66 €	1.66 €	1.66 €	1.66 €	0.00	2	750	1.24 €
ALMA - ATERMON S.A.	ATRr.AT	0.28 €	0.28 €	0.26 €	0.27 €	-3.57	6	500	0.13 €
ALPHA ASTIKA AKINHTA S.A.	ASTr.AT	7.82 €	7.82 €	7.82 €	7.82 €	0.00	1	3.00	0.02 €
ALPHA BANK S.A.	ACBr.AT	18.34 €	18.36 €	17.78 €	17.86 €	-2.62	943	621,339	11,156 €
ALPHA GRISIN INFOTECH S.A. - COMPUTER SUPPORT SYSTEMS S.A.	CSSr.AT	2.70 €	2.79 €	2.70 €	2.77 €	3.75	48	11,622	32 €
ALPHA TRUST - ANDROMEDA INVESTMENT TRUST S.A.	ANDr.AT	1.84 €	1.84 €	1.81 €	1.81 €	-1.63	10	4,695	8.58 €
ALSINCO S.A.	ALSr.AT	2.04 €	2.04 €	1.76 €	1.76 €	-11.56	12	3,403	6.06 €
ALTEC S.A.	AICr.AT	0.63 €	0.64 €	0.58 €	0.58 €	-7.94	338	626,505	376 €
ALTEC SA INFORMATION & COMMUNICATION SYSTEMS	AICr.AT	0.63 €	0.64 €	0.58 €	0.58 €	-7.94	338	626,505	376 €
ALTIUS INVESTMENT FUND S.A.	AIU.AT	1.40 €	1.40 €	1.39 €	1.39 €	-0.71	4	75	0.10 €
ALUMIL MILONAS ALUMINIUM INDUSTRY	ALMr.AT	2.60 €	2.63 €	2.56 €	2.63 €	2.33	28	1,656	4.28 €
ANEK LINES S.A.	ANKm.AT	2.10 €	2.25 €	2.10 €	2.25 €	0.00	4	2,662	5.84 €
ANEK LINES S.A. (96)	ANKr.AT	1.89 €	1.89 €	1.84 €	1.88 €	0.00	60	34,255	64 €
ANEK LINES S.A. (c)	ANKe.AT	0.00 €	0.00 €	0.00 €	3.58 €	0.00	0	0.00	0.00 €
AS COMPANY S.A.	ASCr.AT	1.59 €	1.63 €	1.58 €	1.62 €	1.25	13	6,750	11 €
ASPIS BANK S.A.	AMBr.AT	1.90 €	1.90 €	1.86 €	1.87 €	0.00	42	10,355	19 €
ASPIS PRONIA GENERAL INSURANCE COMPANY S.A.	APRr.AT	0.00 €	0.00 €	0.00 €	0.67 €	0.00	0	0.00	0.00 €
ASTIR PALACE VOULIAGMENIS S.A.	PALr.AT	0.00 €	0.00 €	0.00 €	4.64 €	0.00	0	0.00	0.00 €
ATHENA S.A.	ATHr.AT	0.00 €	0.00 €	0.00 €	0.95 €	0.00	0	0.00	0.00 €
ATHENS MEDICAL CENTER S.A.	AMCr.AT	2.01 €	2.01 €	1.98 €	2.00 €	0.00	39	14,250	28 €
ATHENS WATER SUPPLY & SEWARAGE CO	EYDr.AT	9.42 €	9.42 €	9.14 €	9.18 €	-2.75	114	19,874	184 €
ATLANTIC SUPERMARKETS S.A.	ATLr.AT	0.00 €	0.00 €	0.00 €	1.60 €	0.00	0	0.00	0.00 €
ATTI-KAT S.A.	ATTr.AT	0.52 €	0.53 €	0.51 €	0.52 €	-1.89	22	15,800	8.23 €
ATTICA HOLDINGS S.A.	EPA.AT	4.44 €	4.44 €	4.44 €	4.44 €	0.00	3	640	2.84 €
ATTICA PUBLICATIONS S.A.	ATPr.AT	3.50 €	3.98 €	3.50 €	3.94 €	1.55	6	24	0.08 €
AUTOHELLAS S.A.	AUTr.AT	2.34 €	2.34 €	2.34 €	2.34 €	1.74	5	4,062	9.50 €
AXON HOLDING S.A.	AXOr.AT	1.84 €	1.84 €	1.76 €	1.77 €	0.00	13	2,752	4.87 €
BABIS VOVOS-INTERNATIONAL CONSTRUCTION S.A.	VOVr.AT	19.68 €	19.70 €	19.44 €	19.64 €	0.00	73	12,776	250 €
BALKAN EXPORT S.A.	BALr.AT	2.80 €	2.81 €	2.73 €	2.75 €	-1.08	50	29,675	82 €
BANK OF ATTICA S.A.	BOAr.AT	3.42 €	3.56 €	3.40 €	3.56 €	3.49	83	47,678	168 €
BANK OF CYPRUS PUBLIC COMPANY LTD	BOCr.AT	8.38 €	8.46 €	8.20 €	8.20 €	-1.91	1,162	1,592,141	13,247 €
BANK OF GREECE	BOGr.AT	61.65 €	61.70 €	61.40 €	61.55 €	-0.24	81	2,571	158 €
BETANET S.A.	BETr.AT	0.37 €	0.38 €	0.36 €	0.37 €	0.00	58	124,691	47 €
BIOSSOL S.A.	VILm.AT	0.44 €	0.44 €	0.37 €	0.40 €	-2.44	11	799	0.32 €
BIOSSOL S.A. (c)	VILr.AT	0.51 €	0.53 €	0.50 €	0.51 €	0.00	41	77,570	40 €
BITROS S.A.	BITr.AT	2.50 €	2.50 €	2.44 €	2.46 €	-1.60	11	2,510	6.18 €
BLUE STAR MARITIME S.A.	BSTAR.AT	2.60 €	2.78 €	2.60 €	2.77 €	0.00	6	3,770	10 €
BYTE COMPUTERS S.A.	BYTr.AT	1.65 €	1.78 €	1.64 €	1.72 €	4.24	61	26,672	46 €
CARDASSILARIS C & SONS - CARDICO S.A.	CARr.AT	0.97 €	1.00 €	0.97 €	1.00 €	2.04	44	30,950	31 €
CENTRIC MULTIMEDIA S.A.	CENTr.AT	2.61 €	2.65 €	2.60 €	2.64 €	1.15	83	61,530	162 €
CHATZIKRANIOTIS & SONS MILLS S.A.	CHAr.AT	0.65 €	0.69 €	0.65 €	0.68 €	0.00	6	675	0.44 €
CHATZIOANNOY HOLDINGS S.A.	HADm.AT	0.00 €	0.00 €	0.00 €	31.38 €	0.00	0	0.00	0.00 €
CHATZIOANNOY HOLDINGS S.A.(c)	HADr.AT	0.82 €	0.83 €	0.80 €	0.81 €	-2.41	55	44,314	36 €
COCA COLA HBC S.A.	HLB.AT	17.80 €	17.80 €	17.22 €	17.22 €	-1.94	646	371,278	6,466 €
COMPUCON COMPUTER APPLICATIONS S.A.	CMPr.AT	0.28 €	0.28 €	0.27 €	0.28 €	3.70	8	12,004	3.33 €
CORINTH PIPEWORKS S.A.	CORr.AT	2.70 €	2.76 €	2.70 €	2.76 €	2.60	22	3,000	8.23 €
CPI COMPUTER PERIPHERALS INTENATIONAL	CPIr.AT	0.37 €	0.37 €	0.35 €	0.35 €	-2.78	7	1,190	0.42 €
CRETE PLASTICS S.A.	CPL.AT	0.00 €	0.00 €	0.00 €	4.12 €	0.00	0	0.00	0.00 €
CYCLON HELLAS S.A.	CYCr.AT	0.92 €	0.94 €	0.92 €	0.94 €	1.08	7	2,759	2.56 €
DAIOS PLASTICS S.A.	DAIr.AT	0.00 €	0.00 €	0.00 €	8.68 €	0.00	0	0.00	0.00 €
DIAGMOSTIC & THERAPEUTIC CENTER OF ATHENS HYGEIA S.A.	HYGr.AT	3.42 €	3.42 €	3.36 €	3.40 €	-1.73	34	14,088	48 €
DIAS AQUA CULTURE S.A. (CR)	DIX.AT	3.84 €	3.98 €	3.84 €	3.96 €	0.51	29	7,890	31 €
DIAS S.A. CLOSED AND INVESTMENT FUND	DIA.AT	0.72 €	0.73 €	0.72 €	0.72 €	-1.37	10	10,838	7.80 €
DIEKAT S.A.	DIEr.AT	0.24 €	0.24 €	0.23 €	0.23 €	0.00	2	2,500	0.58 €
DIONIC S.A.	DIOr.AT	0.60 €	0.60 €	0.58 €	0.58 €	-1.69	27	15,138	8.86 €
DOMIKI KRITIS S.A.	DKRr.AT	0.92 €	0.96 €	0.92 €	0.96 €	3.23	7	2,104	1.96 €
DROMEAS S.A. OFFICE FURNITURE INDUSTRY	DROr.AT	0.68 €	0.68 €	0.65 €	0.66 €	-1.49	16	4,678	3.08 €
DRUCKFARBEN S.A.	DRUr.AT	1.96 €	1.96 €	1.94 €	1.94 €	0.00	2	150	0.29 €
DUROS S.A.	DURr.AT	1.44 €	1.44 €	1.36 €	1.36 €	-2.86	7	5,820	7.93 €
E. PAIRIS S.A.	PAIr.AT	0.99 €	0.99 €	0.99 €	0.99 €	-1.00	2	1,848	1.82 €
EDRASIS-C.PSALLIDAS S.A.	EDRr.AT	0.77 €	0.78 €	0.75 €	0.78 €	2.63	19	2,086	1.59 €
EFG EUROBANK ERGASIAS S.A.	EFGr.AT	13.96 €	14.00 €	13.64 €	13.90 €	0.43	1,287	537,367	7,399 €
EGNATIA BANK S.A. (c)	EGNr.AT	4.80 €	5.10 €	4.76 €	4.84 €	0.41	5	409	1.97 €
EKTER S.A.	EKTr.AT	0.97 €	1.02 €	0.97 €	1.02 €	3.03	14