| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7250 | -8,23 % | -0,0650 | 2.714 |
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 33 |
| ΑΑΑΚ | 6,1500 | -6,82 % | -0,4500 | 606 |
| ΣΕΝΤΡ | 0,3210 | -6,41 % | -0,0220 | 4.790 |
| ΕΛΧΑ | 3,2750 | -5,07 % | -0,1750 | 232.564 |
| ΛΑΝΑΚ | 1,5000 | -5,06 % | -0,0800 | 23 |
| ΜΙΝ | 0,6660 | -4,86 % | -0,0340 | 1.179 |
| ΣΙΔΜΑ | 1,7250 | -4,70 % | -0,0850 | 6.386 |
| ΦΛΕΞΟ | 7,6500 | -4,38 % | -0,3500 | 264 |
| ΜΕΡΚΟ | 34,0000 | -3,95 % | -1,4000 | 312 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,1500 €
-0,4500 (-6,82%)
- Άνοιγμα 6,3000
- Υψηλό 6,5000
- Χαμηλό 6,1500
- Όγκος 606
- Τζίρος 3.780 €
- Πράξεις 14
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/2/2010 | 8,0900 | 0,00% | 8,0900 | 8,0900 | 8,0900 | ,00 | |
| 12/2/2010 | 8,0900 | 9,47% | 8,0500 | 8,1000 | 8,0500 | 476 | ,00 |
| 11/2/2010 | 7,3900 | 9,64% | 7,4000 | 7,4000 | 7,3100 | 2.232 | ,00 |
| 10/2/2010 | 6,7400 | 2,90% | 6,5500 | 6,9500 | 6,5500 | 390 | ,00 |
| 09/2/2010 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 08/2/2010 | 6,5500 | -3,82% | 6,5300 | 6,5800 | 6,5300 | 280 | ,00 |
| 05/2/2010 | 6,8100 | -9,56% | 6,8500 | 6,8500 | 6,7900 | 96 | ,00 |
| 04/2/2010 | 7,5300 | -4,56% | 7,5300 | 7,5300 | 7,5300 | 34 | ,00 |
| 03/2/2010 | 7,8900 | -13,01% | 8,1600 | 8,1600 | 7,2600 | 902 | ,00 |
| 02/2/2010 | 9,0700 | 0,00% | 9,0700 | 9,0700 | 9,0700 | ,00 | |
| 01/2/2010 | 9,0700 | 0,00% | 9,0700 | 9,0700 | 9,0700 | ,00 | |
| 29/1/2010 | 9,0700 | 0,00% | 9,0700 | 9,0700 | 9,0700 | ,00 | |
| 28/1/2010 | 9,0700 | 0,00% | 9,0700 | 9,0700 | 9,0700 | ,00 | |
| 27/1/2010 | 9,0700 | 7,08% | 9,0700 | 9,0700 | 9,0700 | 7 | ,00 |
| 26/1/2010 | 8,4700 | 10,00% | 8,4700 | 8,4700 | 8,4700 | 68 | ,00 |
| 25/1/2010 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 22/1/2010 | 7,7000 | -10,05% | 7,7000 | 7,7000 | 7,7000 | 656 | ,00 |
| 21/1/2010 | 8,5600 | -9,99% | 8,5600 | 8,5600 | 8,5600 | 684 | ,00 |
| 20/1/2010 | 9,5100 | -4,61% | 9,5100 | 9,5100 | 9,5100 | 41 | ,00 |
| 19/1/2010 | 9,9700 | 0,00% | 9,9700 | 9,9700 | 9,9700 | ,00 | |
| 18/1/2010 | 9,9700 | 0,00% | 9,9700 | 9,9700 | 9,9700 | ,00 | |
| 15/1/2010 | 9,9700 | 0,00% | 9,9700 | 9,9700 | 9,9700 | ,00 | |
| 14/1/2010 | 9,9700 | 0,00% | 9,9700 | 9,9700 | 9,9700 | ,00 | |
| 13/1/2010 | 9,9700 | 9,08% | 9,1400 | 10,0600 | 9,1400 | 1.813 | ,00 |
| 12/1/2010 | 9,1400 | 2,47% | 9,1400 | 9,1400 | 9,1400 | 89 | ,00 |
| 11/1/2010 | 8,9200 | -7,66% | 8,9200 | 8,9200 | 8,9200 | 433 | ,00 |
| 08/1/2010 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 07/1/2010 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 05/1/2010 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 04/1/2010 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 31/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 30/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 29/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 28/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 23/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 22/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | 1 | 13,20 |
| 21/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 18/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 17/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 16/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 15/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 14/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 11/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 10/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 09/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 08/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 07/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 04/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 03/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 02/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 01/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 30/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 27/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 26/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 25/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 24/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 23/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 20/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 19/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 18/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 17/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 16/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 13/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 12/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 11/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 10/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 09/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 06/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 05/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 04/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 03/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 02/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 30/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 29/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 27/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 26/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 23/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 22/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 21/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 20/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 19/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 16/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 15/10/2009 | 9,6600 | 7,81% | 9,6600 | 9,6600 | 9,6600 | 26 | ,00 |
| 14/10/2009 | 8,9600 | -1,97% | 8,9600 | 8,9600 | 8,9600 | 684 | ,00 |
| 13/10/2009 | 9,1400 | -5,28% | 9,1400 | 9,1400 | 9,1400 | 202 | ,00 |
| 12/10/2009 | 9,6500 | -0,10% | 9,6500 | 9,6600 | 9,6500 | 340 | ,00 |
| 09/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 08/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 07/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | 68 | ,00 |
| 06/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 05/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 02/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 01/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 30/9/2009 | 9,6600 | 1,15% | 9,6600 | 9,6600 | 9,6600 | 273 | ,00 |
| 29/9/2009 | 9,5500 | 6,47% | 8,5000 | 9,6500 | 8,5000 | 349 | ,00 |
| 28/9/2009 | 8,9700 | -9,30% | 8,9000 | 9,6500 | 8,9000 | 308 | ,00 |
| 25/9/2009 | 9,8900 | 8,21% | 10,0400 | 10,0400 | 9,1400 | 793 | ,00 |
| 24/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 23/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 22/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 21/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 18/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 17/9/2009 | 9,1400 | 3,75% | 9,1400 | 9,1400 | 9,1400 | 27 | ,00 |
| 16/9/2009 | 8,8100 | 0,92% | 9,5000 | 9,5000 | 8,7300 | 193 | ,00 |
| 15/9/2009 | 8,7300 | -9,81% | 8,7300 | 8,7300 | 8,7200 | 48 | ,00 |
| 14/9/2009 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 239 | ,00 |
| 11/9/2009 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | ,00 | |
| 10/9/2009 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | ,00 | |
| 09/9/2009 | 9,6800 | -8,59% | 10,2400 | 10,2400 | 9,5400 | 130 | ,00 |
| 08/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 07/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 04/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 03/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 02/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 01/9/2009 | 10,5900 | -1,94% | 10,5900 | 10,5900 | 10,5900 | 63 | ,00 |
| 31/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 28/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 27/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 26/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 25/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 24/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 21/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 20/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 19/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 18/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 17/8/2009 | 10,8000 | -4,76% | 12,4300 | 12,4300 | 10,2200 | 682 | ,00 |
| 14/8/2009 | 11,3400 | 0,00% | 11,3400 | 11,3400 | 11,3400 | ,00 | |
| 13/8/2009 | 11,3400 | 0,00% | 11,3400 | 11,3400 | 11,3400 | ,00 | |
| 12/8/2009 | 11,3400 | -1,39% | 11,3400 | 11,3400 | 11,3300 | 351 | ,00 |
| 11/8/2009 | 11,5000 | -9,87% | 11,5000 | 11,5000 | 11,5000 | 96 | ,00 |
| 10/8/2009 | 12,7600 | 0,39% | 12,8700 | 13,1700 | 11,5400 | 2.939 | ,00 |
| 07/8/2009 | 12,7100 | 8,35% | 12,5900 | 12,9000 | 12,5900 | 1.275 | ,00 |
| 06/8/2009 | 11,7300 | 1,65% | 10,4000 | 12,0000 | 10,3900 | 160 | ,00 |
| 05/8/2009 | 11,5400 | 0,00% | 11,5400 | 11,5400 | 11,5400 | ,00 | |
| 04/8/2009 | 11,5400 | 9,90% | 11,5300 | 11,5400 | 11,5300 | 185 | ,00 |
| 03/8/2009 | 10,5000 | 2,34% | 10,2400 | 10,6800 | 10,2400 | 109 | ,00 |
| 31/7/2009 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 30/7/2009 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 29/7/2009 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 28/7/2009 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 27/7/2009 | 10,2600 | 0,20% | 9,2200 | 11,1200 | 9,2200 | 715 | ,00 |
| 24/7/2009 | 10,2400 | 0,00% | 10,2400 | 10,2400 | 10,2400 | ,00 | |
| 23/7/2009 | 10,2400 | 0,00% | 10,2400 | 10,2400 | 10,2400 | ,00 | |
| 22/7/2009 | 10,2400 | -5,80% | 10,2400 | 10,2400 | 10,2400 | 150 | ,00 |
| 21/7/2009 | 10,8700 | 9,80% | 10,8700 | 10,8700 | 10,8700 | 14 | ,00 |
| 20/7/2009 | 9,9000 | 4,10% | 8,5600 | 10,3900 | 8,5600 | 387 | ,00 |
| 17/7/2009 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | ,00 | |
| 16/7/2009 | 9,5100 | 7,95% | 9,5100 | 9,5100 | 9,5100 | 27 | ,00 |
| 15/7/2009 | 8,8100 | 0,34% | 8,8500 | 8,8500 | 8,7800 | 273 | ,00 |
| 14/7/2009 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | 27 | ,00 |
| 13/7/2009 | 8,7800 | 8,00% | 8,7800 | 8,7800 | 8,7800 | 55 | ,00 |
| 10/7/2009 | 8,1300 | -9,97% | 8,1300 | 8,1300 | 8,1300 | 282 | ,00 |
| 09/7/2009 | 9,0300 | -9,61% | 9,0300 | 9,0300 | 9,0100 | 122 | ,00 |
| 08/7/2009 | 9,9900 | 0,20% | 10,9000 | 10,9000 | 9,5100 | 577 | ,00 |
| 07/7/2009 | 9,9700 | 1,53% | 8,8400 | 10,2400 | 8,8400 | 85 | ,00 |
| 06/7/2009 | 9,8200 | 9,35% | 9,2200 | 9,8800 | 9,2200 | 2.659 | ,00 |
| 03/7/2009 | 8,9800 | 4,30% | 8,6100 | 9,2200 | 8,6100 | 109 | ,00 |
| 02/7/2009 | 8,6100 | 0,00% | 8,6100 | 8,6100 | 8,6100 | ,00 | |
| 01/7/2009 | 8,6100 | 4,49% | 8,3800 | 9,0600 | 7,4500 | 2.420 | ,00 |
| 30/6/2009 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2400 | ,00 | |
| 29/6/2009 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2400 | ,00 | |
| 26/6/2009 | 8,2400 | -1,67% | 7,5500 | 8,3600 | 7,5500 | 581 | ,00 |
| 25/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 24/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 23/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 22/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 19/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 18/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 17/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 16/6/2009 | 8,3800 | 3,71% | 8,3800 | 8,3800 | 8,3800 | 27 | ,00 |
| 15/6/2009 | 8,0800 | 5,21% | 7,6800 | 8,3400 | 7,6800 | 34 | ,00 |
| 12/6/2009 | 7,6800 | 0,52% | 6,9600 | 8,3700 | 6,9300 | 819 | ,00 |
| 11/6/2009 | 7,6400 | -8,83% | 7,6300 | 7,6800 | 7,6100 | 465 | ,00 |
| 10/6/2009 | 8,3800 | 5,28% | 8,3800 | 8,3800 | 8,3800 | 42 | ,00 |
| 09/6/2009 | 7,9600 | 0,00% | 7,9600 | 8,0500 | 7,8600 | 478 | ,00 |
| 05/6/2009 | 7,9600 | 3,51% | 6,9600 | 8,0500 | 6,9600 | 321 | ,00 |
| 04/6/2009 | 7,6900 | 0,92% | 7,7200 | 7,7200 | 7,6800 | 68 | ,00 |
| 03/6/2009 | 7,6200 | -9,72% | 8,0100 | 8,0100 | 7,6000 | 137 | ,00 |
| 02/6/2009 | 8,4400 | 5,24% | 7,2200 | 8,7800 | 7,2200 | 509 | ,00 |
| 01/6/2009 | 8,0200 | 0,00% | 8,0100 | 8,0200 | 8,0100 | 478 | ,00 |
| 29/5/2009 | 8,0200 | 6,79% | 8,0200 | 8,0200 | 8,0200 | 68 | ,00 |
| 28/5/2009 | 7,5100 | -0,79% | 7,3100 | 7,9700 | 7,0300 | 704 | ,00 |
| 27/5/2009 | 7,5700 | -2,20% | 7,1000 | 7,7400 | 7,1000 | 96 | ,00 |
| 26/5/2009 | 7,7400 | -6,18% | 8,1200 | 8,1200 | 6,6100 | 437 | ,00 |
| 25/5/2009 | 8,2500 | -0,96% | 7,5100 | 8,2700 | 7,5100 | 537 | ,00 |
| 22/5/2009 | 8,3300 | 0,24% | 8,2900 | 8,3800 | 8,2900 | 802 | ,00 |
| 21/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 20/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 19/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 18/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 15/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 14/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 13/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | 137 | ,00 |
| 12/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 11/5/2009 | 8,3100 | -0,95% | 8,3100 | 8,3100 | 8,2700 | 1.400 | ,00 |
| 08/5/2009 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | ,00 | |
| 07/5/2009 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 14 | ,00 |
| 06/5/2009 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | ,00 | |
| 05/5/2009 | 8,3900 | -0,12% | 8,3900 | 8,3900 | 8,3900 | 14 | ,00 |
| 04/5/2009 | 8,4000 | -0,36% | 8,4000 | 8,4000 | 8,4000 | 68 | ,00 |
| 30/4/2009 | 8,4300 | 0,24% | 8,4300 | 8,4300 | 8,4300 | 355 | ,00 |
| 29/4/2009 | 8,4100 | 0,84% | 8,3400 | 8,5100 | 8,3400 | 1.107 | ,00 |
| 28/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 27/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 24/4/2009 | 8,3400 | 5,04% | 8,3400 | 8,3400 | 8,3400 | 444 | ,00 |
| 23/4/2009 | 7,9400 | -3,05% | 7,9000 | 8,0500 | 7,9000 | 370 | ,00 |
| 22/4/2009 | 8,1900 | 0,00% | 8,1900 | 8,1900 | 8,1900 | ,00 | |
| 21/4/2009 | 8,1900 | 0,00% | 8,1900 | 8,1900 | 8,1900 | ,00 | |
| 16/4/2009 | 8,1900 | 0,00% | 8,1900 | 8,1900 | 8,1900 | ,00 | |
| 15/4/2009 | 8,1900 | 0,00% | 8,1900 | 8,1900 | 8,1900 | ,00 | |
| 14/4/2009 | 8,1900 | 3,15% | 8,0500 | 8,3400 | 8,0500 | 68 | ,00 |
| 09/4/2009 | 7,9400 | 0,00% | 7,9400 | 7,9400 | 7,9400 | ,00 | |
| 08/4/2009 | 7,9400 | 5,73% | 7,9400 | 7,9400 | 7,9400 | 27 | ,00 |
| 07/4/2009 | 7,5100 | -9,95% | 7,5100 | 7,5100 | 7,5100 | 82 | ,00 |
| 06/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 03/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | 14 | ,00 |
| 02/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 01/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 31/3/2009 | 8,3400 | 4,64% | 8,3400 | 8,3400 | 8,3400 | 14 | ,00 |
| 30/3/2009 | 7,9700 | 0,00% | 7,9700 | 7,9700 | 7,9700 | ,00 | |
| 27/3/2009 | 7,9700 | 9,33% | 7,9700 | 7,9700 | 7,9700 | 55 | ,00 |
| 26/3/2009 | 7,2900 | -0,27% | 6,5800 | 7,7500 | 6,5800 | 437 | ,00 |
| 24/3/2009 | 7,3100 | -11,39% | 7,4300 | 7,4300 | 6,6100 | 48 | ,00 |
| 23/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 20/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 19/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 18/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 17/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 16/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 13/3/2009 | 8,2500 | 1,60% | 7,3100 | 8,3400 | 7,3100 | 75 | ,00 |
| 12/3/2009 | 8,1200 | 0,00% | 8,1200 | 8,1200 | 8,1200 | ,00 | |
| 11/3/2009 | 8,1200 | 7,98% | 8,1200 | 8,1200 | 8,1200 | 3 | ,00 |
| 10/3/2009 | 7,5200 | -9,62% | 7,5300 | 7,5300 | 7,5100 | 380 | ,00 |
| 09/3/2009 | 8,3200 | 8,33% | 8,0500 | 8,4400 | 8,0500 | 949 | ,00 |
| 06/3/2009 | 7,6800 | -9,96% | 7,6800 | 7,6800 | 7,6800 | 29 | ,00 |
| 05/3/2009 | 8,5300 | 0,00% | 8,5300 | 8,5300 | 8,5300 | ,00 | |
| 04/3/2009 | 8,5300 | 10,06% | 8,5300 | 8,5300 | 8,5300 | 1 | ,00 |
| 03/3/2009 | 7,7500 | 9,93% | 7,7500 | 7,7500 | 7,7500 | 1 | ,00 |
| 27/2/2009 | 7,0500 | 9,81% | 7,0500 | 7,0500 | 7,0500 | 3 | ,00 |
| 26/2/2009 | 6,4200 | 7,54% | 6,2900 | 6,5100 | 6,0000 | 424 | ,00 |
| 25/2/2009 | 5,9700 | 9,94% | 5,9700 | 5,9700 | 5,9700 | 137 | ,00 |
| 24/2/2009 | 5,4300 | -9,95% | 5,4300 | 5,4300 | 5,4300 | 172 | ,00 |
| 23/2/2009 | 6,0300 | -5,63% | 6,0300 | 6,0300 | 6,0100 | 273 | ,00 |
| 20/2/2009 | 6,3900 | 2,73% | 6,8300 | 6,8300 | 5,6300 | 141 | ,00 |
| 19/2/2009 | 6,2200 | 5,78% | 5,8800 | 6,4700 | 5,8800 | 144 | ,00 |
| 18/2/2009 | 5,8800 | -8,27% | 7,0400 | 7,0400 | 5,7800 | 496 | ,00 |
| 17/2/2009 | 6,4100 | -9,85% | 6,4100 | 6,4200 | 6,4100 | 191 | ,00 |
| 16/2/2009 | 7,1100 | 6,12% | 6,0600 | 7,2900 | 6,0600 | 59 | ,00 |
| 13/2/2009 | 6,7000 | -6,16% | 6,4800 | 6,9500 | 6,4800 | 34 | ,00 |
| 12/2/2009 | 7,1400 | -2,59% | 7,0400 | 7,5200 | 7,0400 | 437 | ,00 |
| 11/2/2009 | 7,3300 | -2,01% | 6,7300 | 7,4600 | 6,7300 | 150 | ,00 |
| 10/2/2009 | 7,4800 | -2,86% | 6,9300 | 7,6700 | 6,2500 | 629 | ,00 |
| 09/2/2009 | 7,7000 | 1,99% | 6,0400 | 8,0500 | 6,0400 | 383 | ,00 |
| 06/2/2009 | 7,5500 | -9,90% | 7,5500 | 7,5500 | 7,5500 | 410 | ,00 |
| 05/2/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 04/2/2009 | 8,3800 | -1,76% | 8,0500 | 8,6300 | 6,8300 | 751 | ,00 |
| 03/2/2009 | 8,5300 | -9,93% | 8,5300 | 8,5300 | 8,5300 | 150 | ,00 |
| 02/2/2009 | 9,4700 | -5,68% | 9,0400 | 9,9300 | 9,0400 | 246 | ,00 |
| 30/1/2009 | 10,0400 | -7,72% | 9,8000 | 10,0800 | 9,8000 | 108 | ,00 |
| 29/1/2009 | 10,8800 | 0,00% | 10,8800 | 10,8800 | 10,8800 | ,00 | |
| 28/1/2009 | 10,8800 | -7,01% | 10,9700 | 10,9700 | 10,5300 | 12 | ,00 |
| 27/1/2009 | 11,7000 | 0,00% | 11,7000 | 11,7000 | 11,7000 | ,00 | |
| 26/1/2009 | 11,7000 | 6,75% | 11,7000 | 11,7000 | 11,7000 | 1 | ,00 |
| 23/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 22/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 21/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 20/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 19/1/2009 | 10,9600 | -11,68% | 9,9500 | 11,0700 | 9,9500 | 25 | ,00 |
| 16/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 15/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 14/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 13/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 12/1/2009 | 12,4100 | -0,32% | 12,4100 | 12,4100 | 12,4100 | 1 | ,00 |
| 09/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 08/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 07/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 05/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 02/1/2009 | 12,4500 | 9,98% | 12,4500 | 12,4500 | 12,4500 | 1 | ,00 |
| 31/12/2008 | 11,3200 | 8,64% | 11,3200 | 11,3200 | 11,3200 | 3 | ,00 |
| 30/12/2008 | 10,4200 | 8,88% | 10,4200 | 10,4200 | 10,4200 | 3 | ,00 |
| 29/12/2008 | 9,5700 | 10,00% | 9,5700 | 9,5700 | 9,5700 | 3 | ,00 |
| 24/12/2008 | 8,7000 | -5,13% | 8,2700 | 9,9500 | 8,2700 | 205 | ,00 |
| 23/12/2008 | 9,1700 | -9,92% | 9,1700 | 9,1700 | 9,1700 | 219 | ,00 |
| 22/12/2008 | 10,1800 | -9,99% | 10,1800 | 10,1800 | 10,1800 | 137 | ,00 |
| 19/12/2008 | 11,3100 | 0,00% | 11,3100 | 11,3100 | 11,3100 | ,00 | |
| 18/12/2008 | 11,3100 | 8,85% | 11,3100 | 11,3100 | 11,3100 | 3 | ,00 |
| 17/12/2008 | 10,3900 | -13,92% | 9,6600 | 10,6100 | 9,6600 | 29 | ,00 |
| 16/12/2008 | 12,0700 | 10,03% | 12,0700 | 12,0700 | 12,0700 | 3 | ,00 |
| 15/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 12/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 11/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 10/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 09/12/2008 | 10,9700 | -9,64% | 10,9700 | 10,9700 | 10,9700 | 3 | ,00 |
| 08/12/2008 | 12,1400 | 9,86% | 12,1400 | 12,1400 | 12,1400 | 3 | ,00 |
| 05/12/2008 | 11,0500 | 9,95% | 11,0500 | 11,0500 | 11,0500 | 310 | ,00 |
| 04/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 03/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 02/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 01/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 28/11/2008 | 10,0500 | 0,00% | 9,3500 | 10,0900 | 9,3500 | 21 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9250 | 8,19 % | 0,0700 | 8.956 |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 0,4000 | 770 |
| ΚΥΡΙΟ | 2,0900 | 1,46 % | 0,0300 | 13.983 |
| ΤΡΕΣΤΑΤΕΣ | 1,7850 | 1,42 % | 0,0250 | 218.087 |
| ΡΕΒΟΙΛ | 1,7000 | 1,19 % | 0,0200 | 42.240 |
| ΕΛΒΕ | 5,3000 | 0,95 % | 0,0500 | 1 |
| ΒΙΝΤΑ | 5,4000 | 0,93 % | 0,0500 | 500 |
| ΒΟΣΥΣ | 2,2800 | 0,88 % | 0,0200 | 1.400 |
| ΞΥΛΚ | 0,2640 | 0,76 % | 0,0020 | 15.250 |
| ΠΕΤΡΟ | 8,7000 | 0,69 % | 0,0600 | 3.520 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5040 | -1,85 % | -0,0660 | 17.849.474 |
| MTLN | 40,9600 | -1,01 % | -0,4200 | 15.324.747 |
| ΠΕΙΡ | 6,7160 | -3,45 % | -0,2400 | 11.927.953 |
| ΕΥΡΩΒ | 3,3500 | -2,67 % | -0,0920 | 10.438.724 |
| ΕΤΕ | 12,7200 | -2,90 % | -0,3800 | 8.109.869 |
| ΟΠΑΠ | 17,0900 | -0,93 % | -0,1600 | 7.256.444 |
| ΔΕΗ | 16,7500 | -1,00 % | -0,1700 | 6.919.325 |
| ΙΝΛΟΤ | 1,0320 | -3,73 % | -0,0400 | 3.827.939 |
| ΕΛΠΕ | 8,1600 | -0,49 % | -0,0400 | 3.531.341 |
| TITC | 42,8000 | -2,39 % | -1,0500 | 3.357.866 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5040 | -1,85 % | 5.098.443 | 17,85εκ. |
| ΙΝΛΟΤ | 1,0320 | -3,73 % | 3.645.326 | 3,83εκ. |
| ΕΥΡΩΒ | 3,3500 | -2,67 % | 3.106.889 | 10,44εκ. |
| ΠΕΙΡ | 6,7160 | -3,45 % | 1.762.555 | 11,93εκ. |
| ΛΑΒΙ | 0,8100 | -2,06 % | 821.056 | 661,8χιλ. |
| ΕΤΕ | 12,7200 | -2,90 % | 636.110 | 8,11εκ. |
| CREDIA | 1,4320 | -1,65 % | 442.673 | 635,7χιλ. |
| ΕΛΠΕ | 8,1600 | -0,49 % | 430.490 | 3,53εκ. |
| ΟΠΑΠ | 17,0900 | -0,93 % | 423.732 | 7,26εκ. |
| ΔΕΗ | 16,7500 | -1,00 % | 413.852 | 6,92εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΑΒΙ | 0,8100 | -2,06 % | 821.056 | 0,49 % |
| EIS | 1,5780 | -1,25 % | 42.408 | 0,28 % |
| MTLN | 40,9600 | -1,01 % | 372.967 | 0,26 % |
| ΕΚΤΕΡ | 2,8600 | -2,72 % | 63.605 | 0,24 % |
| ΙΛΥΔΑ | 4,9400 | -1,20 % | 33.141 | 0,23 % |
| ΙΚΤΙΝ | 0,4585 | -3,27 % | 262.680 | 0,23 % |
| ΑΛΦΑ | 3,5040 | -1,85 % | 5.098.443 | 0,22 % |
| ΙΝΛΟΤ | 1,0320 | -3,73 % | 3.645.326 | 0,20 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,19 % | 42.240 | 0,19 % |
| ΚΥΡΙΟ | 2,0900 | 1,46 % | 13.983 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9250 | 8,19 % | 8.956 | 13,45 % |
| ΧΑΙΔΕ | 0,7250 | -8,23 % | 2.714 | 12,66 % |
| ΝΑΚΑΣ | 3,6800 | -0,54 % | 2.470 | 9,19 % |
| ΔΡΟΜΕ | 0,3540 | -2,75 % | 21.899 | 9,07 % |
| ΣΕΝΤΡ | 0,3210 | -6,41 % | 4.790 | 7,58 % |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 770 | 6,82 % |
| ΦΡΙΓΟ | 0,4550 | -2,36 % | 49.710 | 6,44 % |
| ΣΙΔΜΑ | 1,7250 | -4,70 % | 6.386 | 6,35 % |
| ΒΙΟΣΚ | 2,9400 | -3,29 % | 16.222 | 5,92 % |
| ΕΒΡΟΦ | 3,0400 | -1,94 % | 5.597 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|