Συνεχης ενημερωση

ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)

0,6400 €

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
22/8/1995	12,0000	0,00%	12,0000	12,0000	11,7000	1.565	,00
21/8/1995	12,0000	-0,83%	12,1000	12,1000	11,7000	748	,00
18/8/1995	12,1000	-1,63%	12,3000	12,3000	11,8000	1.064	,00
17/8/1995	12,3000	0,82%	12,2000	12,3000	12,1000	72	,00
16/8/1995	12,2000	-0,81%	12,3000	12,3000	12,1000	715	,00
11/8/1995	12,3000	0,82%	12,2000	12,3000	12,1000	2.060	,00
10/8/1995	12,2000	-0,81%	12,3000	12,3000	12,0000	859	,00
09/8/1995	12,3000	-0,81%	12,4000	12,4000	12,1000	1.740	,00
08/8/1995	12,4000	0,81%	12,3000	12,4000	12,2000	1.520	,00
07/8/1995	12,3000	0,00%	12,3000	12,6000	12,2000	940	,00
04/8/1995	12,3000	-0,81%	12,4000	12,5000	12,3000	1.326	,00
03/8/1995	12,4000	-2,36%	12,7000	12,8000	12,4000	1.003	,00
02/8/1995	12,7000	1,60%	12,5000	12,7000	12,5000	2.090	,00
01/8/1995	12,5000	0,00%	12,5000	12,5000	12,3000	552	,00
31/7/1995	12,5000	0,00%	12,5000	12,5000	12,4000	669	,00
28/7/1995	12,5000	-1,57%	12,7000	12,7000	12,4000	2.801	,00
27/7/1995	12,7000	1,60%	12,5000	12,7000	12,5000	1.729	,00
26/7/1995	12,5000	1,63%	12,3000	12,5000	12,1000	1.607	,00
25/7/1995	12,3000	-1,60%	12,5000	12,5000	12,3000	3.511	,00
24/7/1995	12,5000	0,00%	12,5000	12,5000	12,3000	1.578	,00
21/7/1995	12,5000	-1,57%	12,7000	12,7000	12,5000	1.626	,00
20/7/1995	12,7000	-1,55%	12,9000	12,9000	12,2000	2.529	,00
19/7/1995	12,9000	2,38%	12,6000	13,3000	12,6000	7.652	,00
18/7/1995	12,6000	-3,08%	13,0000	13,0000	12,5000	6.091	,00
17/7/1995	13,0000	0,00%	13,0000	13,3000	12,9000	8.999	,00
14/7/1995	13,0000	3,17%	12,6000	13,1000	12,6000	7.295	,00
13/7/1995	12,6000	2,44%	12,3000	12,6000	12,3000	4.800	,00
12/7/1995	12,3000	0,82%	12,2000	12,4000	12,2000	3.627	,00
11/7/1995	12,2000	-0,81%	12,3000	12,3000	12,1000	2.204	,00
10/7/1995	12,3000	1,65%	12,1000	12,4000	12,1000	3.173	,00
07/7/1995	12,1000	0,83%	12,0000	12,1000	11,8000	3.332	,00
06/7/1995	12,0000	-0,83%	12,1000	12,2000	12,0000	1.016	,00
05/7/1995	12,1000	0,83%	12,0000	12,1000	11,9000	662	,00
04/7/1995	12,0000	0,00%	12,0000	12,2000	11,8000	1.048	,00
03/7/1995	12,0000	1,69%	11,8000	12,0000	11,8000	639	,00
30/6/1995	11,8000	0,00%	11,8000	11,8000	11,8000	336	,00
29/6/1995	11,8000	0,00%	11,8000	12,1000	11,8000	407	,00
28/6/1995	11,8000	-1,67%	12,0000	12,0000	11,8000	504	,00
27/6/1995	12,0000	-1,64%	12,2000	12,2000	12,0000	1.820	,00
26/6/1995	12,2000	0,83%	12,1000	12,2000	12,0000	3.535	,00
23/6/1995	12,1000	4,31%	11,6000	12,1000	11,2000	1.407	,00
22/6/1995	11,6000	0,00%	11,6000	11,6000	11,5000	1.189	,00
21/6/1995	11,6000	-0,85%	11,7000	11,7000	11,5000	1.738	,00
20/6/1995	11,7000	0,00%	11,7000	11,7000	11,5000	1.053	,00
19/6/1995	11,7000	-1,68%	11,9000	11,9000	11,6000	685	,00
16/6/1995	11,9000	1,71%	11,7000	12,3000	11,6000	1.633	,00
15/6/1995	11,7000	1,74%	11,5000	11,7000	11,5000	703	,00
14/6/1995	11,5000	-1,71%	11,7000	11,7000	11,5000	523	,00
13/6/1995	11,7000	-0,85%	11,8000	11,8000	11,7000	458	,00
09/6/1995	11,8000	0,85%	11,7000	11,8000	11,7000	692	,00
08/6/1995	11,7000	0,86%	11,6000	11,7000	11,6000	371	,00
07/6/1995	11,6000	-0,85%	11,7000	11,7000	11,6000	1.471	,00
06/6/1995	11,7000	-1,68%	11,9000	11,9000	11,7000	480	,00
05/6/1995	11,9000	0,00%	11,9000	11,9000	11,8000	1.119	,00
02/6/1995	11,9000	0,85%	11,8000	11,9000	11,8000	880	,00
01/6/1995	11,8000	0,00%	11,8000	11,8000	11,7000	1.450	,00
31/5/1995	11,8000	0,00%	11,8000	11,8000	11,8000	504	,00
30/5/1995	11,8000	0,00%	11,8000	11,9000	11,7000	874	,00
29/5/1995	11,8000	-1,67%	12,0000	12,0000	11,7000	1.000	,00
26/5/1995	12,0000	0,00%	12,0000	12,0000	12,0000	997	,00
25/5/1995	12,0000	0,84%	11,9000	12,0000	11,9000	1.021	,00
24/5/1995	11,9000	-1,65%	12,1000	12,1000	11,9000	1.120	,00
23/5/1995	12,1000	0,00%	12,1000	12,1000	12,0000	1.366	,00
22/5/1995	12,1000	0,00%	12,1000	12,1000	12,1000	282	,00
19/5/1995	12,1000	0,00%	12,1000	12,2000	12,1000	1.520	,00
18/5/1995	12,1000	-1,63%	12,3000	12,3000	12,1000	696	,00
17/5/1995	12,3000	0,00%	12,3000	12,6000	12,3000	1.053	,00
16/5/1995	12,3000	1,65%	12,1000	12,3000	12,1000	393	,00
15/5/1995	12,1000	-0,82%	12,2000	12,2000	12,1000	1.187	,00
12/5/1995	12,2000	-0,81%	12,3000	12,3000	12,1000	1.495	,00
11/5/1995	12,3000	0,00%	12,3000	12,6000	12,1000	1.586	,00
10/5/1995	12,3000	-2,38%	12,6000	12,6000	12,1000	4.594	,00
09/5/1995	12,6000	-3,82%	13,1000	13,1000	12,6000	6.687	,00
08/5/1995	13,1000	2,34%	12,8000	13,3000	12,8000	10.043	,00
05/5/1995	12,8000	4,07%	12,3000	12,9000	12,3000	11.020	,00
04/5/1995	12,3000	1,65%	12,1000	12,4000	12,0000	4.290	,00
03/5/1995	12,1000	-0,82%	12,2000	12,4000	11,9000	2.332	,00
02/5/1995	12,2000	0,83%	12,1000	12,4000	12,1000	1.749	,00
28/4/1995	12,1000	0,00%	12,1000	12,2000	12,1000	747	,00
27/4/1995	12,1000	-0,82%	12,2000	12,2000	12,1000	520	,00
26/4/1995	12,2000	-2,40%	12,5000	12,5000	12,1000	1.011	,00
25/4/1995	12,5000	0,81%	12,4000	12,6000	12,3000	1.885	,00
20/4/1995	12,4000	-0,80%	12,5000	12,6000	12,3000	661	,00
19/4/1995	12,5000	2,46%	12,2000	12,9000	12,2000	3.977	,00
18/4/1995	12,2000	0,83%	12,1000	12,2000	12,1000	1.824	,00
17/4/1995	12,1000	-1,63%	12,3000	12,3000	12,1000	1.408	,00
14/4/1995	12,3000	1,65%	12,1000	12,3000	12,1000	658	,00
13/4/1995	12,1000	-0,82%	12,2000	12,2000	12,1000	1.501	,00
12/4/1995	12,2000	0,83%	12,1000	12,3000	12,1000	1.214	,00
11/4/1995	12,1000	-2,42%	12,4000	12,4000	12,1000	1.957	,00
10/4/1995	12,4000	-0,80%	12,5000	12,6000	12,4000	2.508	,00
07/4/1995	12,5000	-0,79%	12,6000	12,8000	12,5000	5.076	,00
06/4/1995	12,6000	-3,08%	13,0000	13,1000	12,6000	4.373	,00
05/4/1995	13,0000	2,36%	12,7000	13,2000	12,6000	12.632	,00
04/4/1995	12,7000	-1,55%	12,9000	12,9000	12,7000	3.231	,00
03/4/1995	12,9000	1,57%	12,7000	13,2000	12,7000	10.377	,00
31/3/1995	12,7000	-1,55%	12,9000	13,0000	12,6000	10.858	,00
30/3/1995	12,9000	5,74%	12,2000	12,9000	12,2000	12.919	,00
29/3/1995	12,2000	-0,81%	12,3000	12,3000	12,0000	1.441	,00
28/3/1995	12,3000	-0,81%	12,4000	12,4000	12,2000	2.403	,00
27/3/1995	12,4000	0,00%	12,4000	12,5000	12,3000	2.866	,00
24/3/1995	12,4000	0,00%	12,4000	12,6000	12,3000	1.661	,00
23/3/1995	12,4000	-0,80%	12,5000	12,5000	12,3000	2.012	,00
22/3/1995	12,5000	-0,79%	12,6000	12,7000	12,5000	1.102	,00
21/3/1995	12,6000	1,61%	12,4000	12,7000	12,4000	3.156	,00
20/3/1995	12,4000	-0,80%	12,5000	12,6000	12,3000	3.123	,00
17/3/1995	12,5000	-0,79%	12,6000	12,6000	12,3000	5.890	,00
16/3/1995	12,6000	0,80%	12,5000	12,6000	12,5000	4.307	,00
15/3/1995	12,5000	0,00%	12,5000	12,6000	12,2000	5.481	,00
14/3/1995	12,5000	-0,79%	12,6000	12,6000	12,2000	4.599	,00
13/3/1995	12,6000	-2,33%	12,9000	13,0000	12,5000	6.169	,00
10/3/1995	12,9000	-0,77%	13,0000	13,0000	12,7000	2.832	,00
09/3/1995	13,0000	0,00%	13,0000	13,1000	12,8000	3.602	,00
08/3/1995	13,0000	0,00%	13,0000	13,0000	12,7000	4.082	,00
07/3/1995	13,0000	0,00%	13,0000	13,1000	12,8000	5.430	,00
03/3/1995	13,0000	1,56%	12,8000	13,1000	12,6000	5.799	,00
02/3/1995	12,8000	2,40%	12,5000	12,8000	12,5000	1.937	,00
01/3/1995	12,5000	-0,79%	12,6000	12,6000	12,5000	2.464	,00
28/2/1995	12,6000	0,00%	12,6000	12,6000	12,4000	4.819	,00
27/2/1995	12,6000	-1,56%	12,8000	12,8000	12,4000	4.482	,00
24/2/1995	12,8000	1,59%	12,6000	13,0000	12,6000	6.591	,00
23/2/1995	12,6000	0,00%	12,6000	12,7000	12,5000	5.394	,00
22/2/1995	12,6000	-0,79%	12,7000	12,9000	12,4000	5.876	,00
21/2/1995	12,7000	0,00%	12,7000	12,9000	12,4000	11.570	,00
20/2/1995	12,7000	-4,51%	13,3000	13,3000	12,7000	6.591	,00
17/2/1995	13,3000	0,76%	13,2000	13,3000	12,9000	23.323	,00
16/2/1995	13,2000	-2,94%	13,6000	13,6000	13,1000	7.807	,00
15/2/1995	13,6000	1,49%	13,4000	13,6000	13,0000	20.897	,00
14/2/1995	13,4000	2,29%	13,1000	13,6000	12,7000	32.470	,00
13/2/1995	13,1000	5,65%	12,4000	13,1000	12,4000	30.478	,00
10/2/1995	12,4000	2,48%	12,1000	12,4000	12,1000	7.736	,00
09/2/1995	12,1000	1,68%	11,9000	12,1000	11,8000	5.335	,00
08/2/1995	11,9000	0,85%	11,8000	12,0000	11,7000	21.339	,00
07/2/1995	11,8000	1,72%	11,6000	11,8000	11,5000	10.011	,00
06/2/1995	11,6000	-3,33%	12,0000	12,0000	11,5000	9.866	,00
03/2/1995	12,0000	-0,83%	12,1000	12,1000	11,8000	7.925	,00
02/2/1995	12,1000	2,54%	11,8000	12,2000	11,8000	12.452	,00
01/2/1995	11,8000	0,85%	11,7000	12,0000	11,6000	21.955	,00
31/1/1995	11,7000	-3,31%	12,1000	12,8000	11,7000	65.466	,00
30/1/1995	12,1000	0,00%	12,1000	12,1000	12,0000	2.944	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6100	10,91 %	0,0600	42
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΚΥΡΙΟ	2,3500	3,07 %	0,0700	8.742
ΛΟΥΛΗ	4,2500	2,41 %	0,1000	115
ΟΡΙΛΙΝΑ	0,8300	1,72 %	0,0140	9.520
ΝΑΥΠ	1,2050	1,69 %	0,0200	320
ΙΚΤΙΝ	0,4890	1,66 %	0,0080	32

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΜΟΥΖΚ	0,7100	-2,07 %	-0,0150	3.314

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5330	0,43 %	0,0150	3.010.129
ΠΕΙΡ	6,8800	0,73 %	0,0500	2.849.206
MTLN	52,7000	1,05 %	0,5500	2.697.987
ΕΥΡΩΒ	3,1350	-0,22 %	-0,0070	1.900.748
ΕΤΕ	11,9400	0,38 %	0,0450	1.464.823
BOCHGR	7,5200	0,80 %	0,0600	710.105
ΟΠΑΠ	18,9100	0,21 %	0,0400	461.244
ΕΛΠΕ	8,1800	1,18 %	0,0950	326.297
ΔΑΑ	10,2900	0,00 %	0,0000	301.317
ΑΡΑΙΓ	13,9400	1,01 %	0,1400	285.662

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5330	0,43 %	850.876	3,01εκ.
ΕΥΡΩΒ	3,1350	-0,22 %	605.125	1,90εκ.
ΠΕΙΡ	6,8800	0,73 %	415.208	2,85εκ.
CREDIA	1,4300	0,85 %	150.585	215,6χιλ.
ΕΤΕ	11,9400	0,38 %	122.488	1,46εκ.
BOCHGR	7,5200	0,80 %	94.576	710,1χιλ.
ΑΔΜΗΕ	3,1800	0,00 %	72.941	232,7χιλ.
MTLN	52,7000	1,05 %	51.135	2,70εκ.
ΕΛΠΕ	8,1800	1,18 %	39.954	326,3χιλ.
ΛΑΒΙ	0,8070	0,75 %	39.193	31.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %
ΚΥΡΙΟ	2,3500	3,07 %	8.742	0,12 %
ΔΟΜΙΚ	2,2900	0,44 %	17.703	0,11 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	0,09 %
EIS	1,2780	0,63 %	11.320	0,07 %
ΒΙΝΤΑ	5,1000	0,00 %	658	0,06 %
ΣΠΕΙΣ	7,6600	-1,03 %	3.875	0,06 %
ΚΟΥΑΛ	1,3280	1,37 %	15.268	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΔΡΟΜΕ	0,3970	-0,50 %	9.281	4,79 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	3,89 %
ΦΟΥΝΤΛ	0,7720	-3,50 %	1.675	3,89 %
ΕΥΑΠΣ	3,9200	-1,75 %	13.623	3,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%