| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
Εριουργία Τρία Αλφα Α.Ε. (ΑΑΑΠ)
9,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 22/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 21/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 18/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 17/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 16/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 15/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 14/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 11/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 10/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 09/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 08/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 07/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 04/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 03/12/2009 | 3,2700 | -9,92% | 3,2700 | 3,2700 | 3,2700 | 83 | 272,50 |
| 02/12/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 01/12/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 30/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 27/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 26/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 25/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 24/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 23/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 20/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 19/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 18/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 17/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 16/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 13/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 12/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 11/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 10/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 09/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 06/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 05/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 04/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 03/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 02/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 30/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 29/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 27/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 26/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 23/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 22/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 21/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 20/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 19/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 16/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 15/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 14/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 13/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 12/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 09/10/2009 | 3,6300 | 10,00% | 3,6300 | 3,6300 | 3,6300 | 33 | ,00 |
| 08/10/2009 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 07/10/2009 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 06/10/2009 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 05/10/2009 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 17 | ,00 |
| 02/10/2009 | 3,3000 | -0,90% | 3,3000 | 3,3000 | 3,3000 | 17 | ,00 |
| 01/10/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 30/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 29/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 28/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 25/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 24/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 23/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 22/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 21/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 18/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 250 | ,00 |
| 17/9/2009 | 3,3300 | -2,92% | 3,4300 | 3,4300 | 3,0900 | 100 | ,00 |
| 16/9/2009 | 3,4300 | 9,94% | 3,4300 | 3,4300 | 3,4300 | 17 | ,00 |
| 15/9/2009 | 3,1200 | 9,86% | 3,1200 | 3,1200 | 3,1200 | 750 | ,00 |
| 14/9/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 11/9/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 10/9/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 09/9/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 08/9/2009 | 2,8400 | 0,35% | 2,8400 | 2,8400 | 2,8400 | 3 | ,00 |
| 07/9/2009 | 2,8300 | -9,87% | 2,8300 | 2,8300 | 2,8300 | 33 | ,00 |
| 04/9/2009 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 03/9/2009 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 02/9/2009 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 01/9/2009 | 3,1400 | -10,03% | 3,1500 | 3,1500 | 3,1400 | 157 | ,00 |
| 31/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 28/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 27/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 26/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 25/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 24/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 21/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 20/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 19/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 18/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 17/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 14/8/2009 | 3,4900 | -10,05% | 3,4900 | 3,4900 | 3,4900 | 100 | ,00 |
| 13/8/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 12/8/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 11/8/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 10/8/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | 167 | ,00 |
| 07/8/2009 | 3,8800 | 8,08% | 3,2300 | 3,9400 | 3,2300 | 753 | ,00 |
| 06/8/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 05/8/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 04/8/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 03/8/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 31/7/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 30/7/2009 | 3,5900 | 9,79% | 3,5900 | 3,5900 | 3,5900 | 67 | ,00 |
| 29/7/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 28/7/2009 | 3,2700 | -9,92% | 3,2700 | 3,2700 | 3,2700 | 67 | ,00 |
| 27/7/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 24/7/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 23/7/2009 | 3,6300 | 7,08% | 3,6300 | 3,6300 | 3,6300 | 3 | ,00 |
| 22/7/2009 | 3,3900 | 7,28% | 3,3600 | 3,4700 | 3,2700 | 3.347 | ,00 |
| 21/7/2009 | 3,1600 | 8,97% | 3,1600 | 3,1600 | 3,1600 | 1.533 | ,00 |
| 20/7/2009 | 2,9000 | 9,85% | 2,8900 | 2,9000 | 2,8900 | 1.650 | ,00 |
| 17/7/2009 | 2,6400 | -9,90% | 2,6400 | 2,6400 | 2,6400 | 233 | ,00 |
| 16/7/2009 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 15/7/2009 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 14/7/2009 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | 67 | ,00 |
| 13/7/2009 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 10/7/2009 | 2,9300 | -9,85% | 2,9300 | 2,9300 | 2,9300 | 83 | ,00 |
| 09/7/2009 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 08/7/2009 | 3,2500 | 2,85% | 3,3000 | 3,3000 | 3,2100 | 633 | ,00 |
| 07/7/2009 | 3,1600 | 1,61% | 2,8100 | 3,3000 | 2,8100 | 233 | ,00 |
| 06/7/2009 | 3,1100 | 1,30% | 2,7900 | 3,2700 | 2,7900 | 1.417 | ,00 |
| 03/7/2009 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 02/7/2009 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 01/7/2009 | 3,0700 | 11,23% | 3,0400 | 3,1500 | 3,0400 | 667 | ,00 |
| 30/6/2009 | 2,7600 | 17,45% | 2,5900 | 2,8200 | 2,5900 | 70 | ,00 |
| 29/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 26/6/2009 | 2,3500 | -7,84% | 2,3000 | 2,4000 | 2,3000 | 33 | ,00 |
| 25/6/2009 | 2,5500 | -9,25% | 2,5500 | 2,5500 | 2,5500 | 33 | ,00 |
| 24/6/2009 | 2,8100 | -5,07% | 2,9600 | 2,9600 | 2,6700 | 363 | ,00 |
| 23/6/2009 | 2,9600 | 8,82% | 2,9600 | 2,9600 | 2,9600 | 2.167 | ,00 |
| 22/6/2009 | 2,7200 | 10,12% | 2,7000 | 2,7200 | 2,7000 | 1.360 | ,00 |
| 19/6/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 18/6/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 17/6/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 16/6/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 15/6/2009 | 2,4700 | 9,78% | 2,4700 | 2,4700 | 2,4700 | 23 | ,00 |
| 12/6/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 33 | ,00 |
| 11/6/2009 | 2,2500 | 9,76% | 2,2500 | 2,2500 | 2,2500 | 333 | ,00 |
| 10/6/2009 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 09/6/2009 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 05/6/2009 | 2,0500 | -9,29% | 2,0500 | 2,0500 | 2,0500 | 7 | ,00 |
| 04/6/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/6/2009 | 2,2600 | -5,04% | 2,3100 | 2,6200 | 2,1500 | 577 | ,00 |
| 02/6/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 23 | ,00 |
| 01/6/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/5/2009 | 2,3800 | 9,68% | 2,3800 | 2,3800 | 2,3800 | 17 | ,00 |
| 28/5/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 27/5/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 26/5/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 243 | ,00 |
| 25/5/2009 | 2,1700 | -8,82% | 2,1700 | 2,1700 | 2,1700 | 800 | ,00 |
| 22/5/2009 | 2,3800 | -9,51% | 2,3700 | 2,8900 | 2,3700 | 673 | ,00 |
| 21/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 20/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 19/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 18/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 15/5/2009 | 2,6300 | 9,58% | 2,6300 | 2,6400 | 2,6300 | 833 | ,00 |
| 14/5/2009 | 2,4000 | 9,59% | 2,4000 | 2,4000 | 2,4000 | 370 | ,00 |
| 13/5/2009 | 2,1900 | -9,88% | 2,1900 | 2,1900 | 2,1900 | 333 | ,00 |
| 12/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 11/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 08/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 07/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 1.667 | ,00 |
| 06/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 05/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 04/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 30/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 29/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 28/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 27/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 24/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 23/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 22/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 21/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 16/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 267 | ,00 |
| 15/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 14/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 09/4/2009 | 2,4300 | 9,95% | 2,4300 | 2,4300 | 2,4300 | 303 | ,00 |
| 08/4/2009 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 07/4/2009 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 06/4/2009 | 2,2100 | 9,41% | 2,2100 | 2,2100 | 2,2100 | 337 | ,00 |
| 03/4/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 333 | ,00 |
| 02/4/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 01/4/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 333 | ,00 |
| 31/3/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 30/3/2009 | 2,0200 | 9,78% | 2,0200 | 2,0200 | 2,0200 | 383 | ,00 |
| 27/3/2009 | 1,8400 | -9,80% | 1,8400 | 1,8400 | 1,8400 | 283 | ,00 |
| 26/3/2009 | 2,0400 | -12,82% | 2,1100 | 2,1100 | 1,8700 | 767 | ,00 |
| 24/3/2009 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 23/3/2009 | 2,3400 | -2,50% | 2,4000 | 2,4000 | 2,1600 | 667 | ,00 |
| 20/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 18/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 83 | ,00 |
| 17/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 250 | ,00 |
| 16/3/2009 | 2,4000 | -3,23% | 2,4000 | 2,4000 | 2,4000 | 17 | ,00 |
| 13/3/2009 | 2,4800 | 9,73% | 2,4800 | 2,4800 | 2,4800 | 167 | ,00 |
| 12/3/2009 | 2,2600 | 11,33% | 2,2300 | 2,4400 | 2,2300 | 220 | ,00 |
| 11/3/2009 | 2,0300 | 16,67% | 1,9100 | 2,0900 | 1,9100 | 500 | ,00 |
| 10/3/2009 | 1,7400 | 10,13% | 1,7400 | 1,7400 | 1,7400 | 167 | ,00 |
| 09/3/2009 | 1,5800 | -10,23% | 1,5800 | 1,5800 | 1,5800 | 333 | ,00 |
| 06/3/2009 | 1,7600 | -9,28% | 1,7600 | 1,7600 | 1,7600 | 3 | ,00 |
| 05/3/2009 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 04/3/2009 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 03/3/2009 | 1,9400 | 2,11% | 1,8700 | 2,0800 | 1,8700 | 20 | ,00 |
| 27/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 26/2/2009 | 1,9000 | 9,83% | 1,9000 | 1,9000 | 1,9000 | 153 | ,00 |
| 25/2/2009 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 33 | ,00 |
| 24/2/2009 | 1,7300 | -8,95% | 1,7200 | 1,7400 | 1,7200 | 700 | ,00 |
| 23/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.367 | ,00 |
| 20/2/2009 | 1,9000 | -9,09% | 1,9900 | 1,9900 | 1,8900 | 1.897 | ,00 |
| 19/2/2009 | 2,0900 | -5,86% | 2,0900 | 2,0900 | 2,0900 | 17 | ,00 |
| 18/2/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 17/2/2009 | 2,2200 | -8,64% | 2,3000 | 2,3000 | 2,1900 | 817 | ,00 |
| 16/2/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 13/2/2009 | 2,4300 | -5,81% | 2,4300 | 2,4300 | 2,4300 | 67 | ,00 |
| 12/2/2009 | 2,5800 | -5,49% | 2,7300 | 2,7300 | 2,4600 | 30 | ,00 |
| 11/2/2009 | 2,7300 | -9,90% | 2,7300 | 2,7300 | 2,7300 | 33 | ,00 |
| 10/2/2009 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 09/2/2009 | 3,0300 | -5,02% | 3,1900 | 3,1900 | 2,8700 | 93 | ,00 |
| 06/2/2009 | 3,1900 | -19,85% | 3,1900 | 3,1900 | 3,1900 | 167 | ,00 |
| 05/2/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 04/2/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 03/2/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 02/2/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 30/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 29/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 28/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 27/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 26/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 23/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 22/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 21/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 20/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 19/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 16/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 15/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 14/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 13/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 12/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 09/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 08/1/2009 | 3,9800 | 8,74% | 3,9800 | 3,9800 | 3,9800 | 73 | ,00 |
| 07/1/2009 | 3,6600 | -9,63% | 3,6600 | 3,6600 | 3,6600 | 667 | ,00 |
| 05/1/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 02/1/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 31/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 30/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 29/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 24/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 23/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 22/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 19/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 18/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 17/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 16/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 15/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 12/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 11/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 10/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 09/12/2008 | 4,0500 | -0,25% | 4,0500 | 4,0500 | 4,0500 | 730 | ,00 |
| 08/12/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 05/12/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 04/12/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 03/12/2008 | 4,0600 | 9,43% | 4,0600 | 4,0600 | 4,0600 | 13 | ,00 |
| 02/12/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 01/12/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | 17 | ,00 |
| 28/11/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 27/11/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 26/11/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 25/11/2008 | 3,7100 | 0,27% | 3,7000 | 3,7100 | 3,7000 | 733 | ,00 |
| 24/11/2008 | 3,7000 | -6,33% | 3,7000 | 3,7000 | 3,7000 | 7 | ,00 |
| 21/11/2008 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 20/11/2008 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 19/11/2008 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 18/11/2008 | 3,9500 | 10,03% | 3,9500 | 3,9500 | 3,9500 | 10 | ,00 |
| 17/11/2008 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 14/11/2008 | 3,5900 | 8,79% | 3,5900 | 3,5900 | 3,5900 | 10 | ,00 |
| 13/11/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 12/11/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 167 | ,00 |
| 11/11/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 10/11/2008 | 3,3000 | 16,61% | 3,1100 | 3,3900 | 3,1100 | 10 | ,00 |
| 07/11/2008 | 2,8300 | -6,91% | 2,7400 | 3,3400 | 2,7400 | 267 | ,00 |
| 06/11/2008 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 05/11/2008 | 3,0400 | -8,71% | 3,0300 | 3,0400 | 3,0300 | 273 | ,00 |
| 04/11/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 03/11/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 60 | ,00 |
| 31/10/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 23 | ,00 |
| 30/10/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 177 | ,00 |
| 29/10/2008 | 3,3300 | -10,00% | 3,3300 | 3,3300 | 3,3300 | 137 | ,00 |
| 27/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 24/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 23/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 22/10/2008 | 3,7000 | -7,73% | 3,7000 | 3,7000 | 3,7000 | 400 | ,00 |
| 21/10/2008 | 4,0100 | -10,09% | 4,0100 | 4,0100 | 4,0100 | 7 | ,00 |
| 20/10/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 17/10/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 16/10/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 15/10/2008 | 4,4600 | 9,85% | 4,4600 | 4,4600 | 4,4600 | 10 | ,00 |
| 14/10/2008 | 4,0600 | 0,50% | 3,6400 | 4,1600 | 3,6400 | 187 | ,00 |
| 13/10/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 10/10/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 57 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|