| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
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 |
|---|---|---|---|---|---|---|---|
| 25/1/2010 | 5,1000 | -3,77% | 5,1000 | 5,1000 | 5,1000 | 170 | ,00 |
| 22/1/2010 | 5,3000 | -3,64% | 5,3000 | 5,4000 | 5,0000 | 343 | ,00 |
| 21/1/2010 | 5,5000 | -3,51% | 5,5000 | 6,1000 | 5,5000 | 33 | ,00 |
| 20/1/2010 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 19/1/2010 | 5,7000 | -5,00% | 5,7000 | 5,8000 | 5,7000 | 250 | ,00 |
| 18/1/2010 | 6,0000 | 3,45% | 6,0000 | 6,0000 | 6,0000 | 5 | ,00 |
| 15/1/2010 | 5,8000 | -4,92% | 5,9000 | 5,9000 | 5,8000 | 255 | ,00 |
| 14/1/2010 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 13/1/2010 | 6,1000 | -4,69% | 6,2000 | 6,3000 | 6,1000 | 359 | ,00 |
| 12/1/2010 | 6,4000 | 3,23% | 6,4000 | 6,4000 | 6,4000 | 10 | ,00 |
| 11/1/2010 | 6,2000 | 0,00% | 6,2000 | 6,3000 | 6,2000 | 383 | ,00 |
| 08/1/2010 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 150 | ,00 |
| 07/1/2010 | 6,2000 | 3,33% | 6,2000 | 6,2000 | 6,2000 | 300 | ,00 |
| 05/1/2010 | 6,0000 | 9,09% | 6,0000 | 6,0000 | 6,0000 | 50 | ,00 |
| 04/1/2010 | 5,5000 | -8,33% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 31/12/2009 | 6,0000 | -1,64% | 6,0000 | 6,0000 | 6,0000 | 1,20 | |
| 30/12/2009 | 6,1000 | 3,39% | 6,1000 | 6,1000 | 6,1000 | 280 | 1.708,00 |
| 29/12/2009 | 5,9000 | 0,00% | 6,3000 | 6,3000 | 5,8000 | 214 | 1.269,20 |
| 28/12/2009 | 5,9000 | 0,00% | 5,9000 | 6,0000 | 5,9000 | 70 | 413,60 |
| 23/12/2009 | 5,9000 | -4,84% | 5,8000 | 6,0000 | 5,8000 | 256 | 1.503,88 |
| 22/12/2009 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 21/12/2009 | 6,2000 | -1,59% | 6,1000 | 6,3000 | 6,1000 | 190 | 1.179,00 |
| 18/12/2009 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 149 | 938,07 |
| 17/12/2009 | 6,3000 | -1,56% | 6,3000 | 6,3000 | 6,3000 | 55 | 346,50 |
| 16/12/2009 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 15/12/2009 | 6,4000 | -1,54% | 6,3000 | 6,5000 | 6,3000 | 716 | 4.612,39 |
| 14/12/2009 | 6,5000 | -7,14% | 6,6000 | 6,7000 | 6,5000 | 145 | 944,51 |
| 11/12/2009 | 7,0000 | -7,89% | 7,6000 | 7,6000 | 6,9000 | 210 | 1.478,49 |
| 10/12/2009 | 7,6000 | 4,11% | 7,6000 | 7,6000 | 7,6000 | 150 | 1.140,00 |
| 09/12/2009 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 08/12/2009 | 7,3000 | -2,67% | 7,5000 | 7,5000 | 7,0000 | 61 | 446,52 |
| 07/12/2009 | 7,5000 | -1,32% | 7,5000 | 7,6000 | 7,5000 | 303 | 2.280,25 |
| 04/12/2009 | 7,6000 | -14,61% | 8,3000 | 8,3000 | 7,2000 | 632 | 4.803,58 |
| 03/12/2009 | 8,9000 | 2,30% | 8,9000 | 8,9000 | 8,9000 | 1,78 | |
| 02/12/2009 | 8,7000 | 4,82% | 9,0000 | 9,0000 | 8,5000 | 148 | ,00 |
| 01/12/2009 | 8,3000 | -8,79% | 8,3000 | 8,8000 | 8,3000 | 138 | ,00 |
| 30/11/2009 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 27/11/2009 | 9,1000 | 2,25% | 8,9000 | 9,2000 | 8,9000 | 4 | ,00 |
| 26/11/2009 | 8,9000 | 8,54% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 25/11/2009 | 8,2000 | -2,38% | 7,6000 | 8,3000 | 7,6000 | 11 | ,00 |
| 24/11/2009 | 8,4000 | 1,20% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 23/11/2009 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 20/11/2009 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 19/11/2009 | 8,3000 | -1,19% | 8,1000 | 8,8000 | 8,1000 | 90 | ,00 |
| 18/11/2009 | 8,4000 | -5,62% | 8,4000 | 8,4000 | 8,3000 | 150 | ,00 |
| 17/11/2009 | 8,9000 | 3,49% | 9,1000 | 9,1000 | 8,9000 | 40 | ,00 |
| 16/11/2009 | 8,6000 | -8,51% | 8,6000 | 8,6000 | 8,6000 | 255 | ,00 |
| 13/11/2009 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 12/11/2009 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 11/11/2009 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 10/11/2009 | 9,4000 | 4,44% | 9,5000 | 9,6000 | 8,6000 | 256 | ,00 |
| 09/11/2009 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 06/11/2009 | 9,0000 | -2,17% | 9,0000 | 9,0000 | 9,0000 | 25 | ,00 |
| 05/11/2009 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 04/11/2009 | 9,2000 | 6,98% | 9,2000 | 9,2000 | 9,1000 | 240 | ,00 |
| 03/11/2009 | 8,6000 | -2,27% | 8,8000 | 8,8000 | 8,4000 | 232 | ,00 |
| 02/11/2009 | 8,8000 | -7,37% | 8,9000 | 8,9000 | 8,7000 | 282 | ,00 |
| 30/10/2009 | 9,5000 | 5,56% | 9,5000 | 9,5000 | 9,5000 | 300 | ,00 |
| 29/10/2009 | 9,0000 | -5,26% | 8,9000 | 9,1000 | 8,9000 | 165 | ,00 |
| 27/10/2009 | 9,5000 | 4,40% | 9,5000 | 9,5000 | 9,5000 | 30 | ,00 |
| 26/10/2009 | 9,1000 | -6,19% | 9,1000 | 9,2000 | 9,1000 | 215 | ,00 |
| 23/10/2009 | 9,7000 | 4,30% | 9,1000 | 9,8000 | 9,1000 | 1 | ,00 |
| 22/10/2009 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 21/10/2009 | 9,3000 | -2,11% | 9,4000 | 9,4000 | 9,3000 | 270 | ,00 |
| 20/10/2009 | 9,5000 | -2,06% | 9,5000 | 9,6000 | 9,5000 | 358 | ,00 |
| 19/10/2009 | 9,7000 | -1,02% | 9,5000 | 9,8000 | 9,5000 | 500 | ,00 |
| 16/10/2009 | 9,8000 | -2,97% | 9,8000 | 9,8000 | 9,8000 | 204 | ,00 |
| 15/10/2009 | 10,1000 | -2,88% | 10,2000 | 10,2000 | 10,1000 | 641 | ,00 |
| 14/10/2009 | 10,4000 | 0,97% | 10,4000 | 10,5000 | 10,3000 | 1.067 | ,00 |
| 13/10/2009 | 10,3000 | 3,00% | 10,0000 | 10,4000 | 10,0000 | 170 | ,00 |
| 12/10/2009 | 10,0000 | -2,91% | 10,3000 | 10,3000 | 10,0000 | 1.492 | ,00 |
| 09/10/2009 | 10,3000 | 0,98% | 9,6000 | 10,7000 | 9,6000 | 1.594 | ,00 |
| 08/10/2009 | 10,2000 | 0,99% | 10,0000 | 10,3000 | 10,0000 | 480 | ,00 |
| 07/10/2009 | 10,1000 | -2,88% | 10,3000 | 10,3000 | 10,0000 | 831 | ,00 |
| 06/10/2009 | 10,4000 | 1,96% | 10,7000 | 10,7000 | 10,0000 | 590 | ,00 |
| 05/10/2009 | 10,2000 | 2,00% | 10,1000 | 10,7000 | 10,1000 | 80 | ,00 |
| 02/10/2009 | 10,0000 | 0,00% | 9,8000 | 10,3000 | 9,4000 | 336 | ,00 |
| 01/10/2009 | 10,0000 | -4,76% | 10,1000 | 10,1000 | 9,9000 | 466 | ,00 |
| 30/9/2009 | 10,5000 | 5,00% | 9,2000 | 10,8000 | 9,2000 | 1.006 | ,00 |
| 29/9/2009 | 10,0000 | -1,96% | 10,0000 | 10,1000 | 10,0000 | 290 | ,00 |
| 28/9/2009 | 10,2000 | -1,92% | 10,5000 | 10,5000 | 9,5000 | 549 | ,00 |
| 25/9/2009 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 24/9/2009 | 10,4000 | -0,95% | 9,9000 | 10,4000 | 9,9000 | 26 | ,00 |
| 23/9/2009 | 10,5000 | -0,94% | 10,6000 | 10,6000 | 10,5000 | 171 | ,00 |
| 22/9/2009 | 10,6000 | 0,00% | 10,6000 | 10,6000 | 10,5000 | 1.549 | ,00 |
| 21/9/2009 | 10,6000 | 4,95% | 10,2000 | 11,0000 | 10,2000 | 643 | ,00 |
| 18/9/2009 | 10,1000 | 2,02% | 9,3000 | 10,7000 | 9,3000 | 873 | ,00 |
| 17/9/2009 | 9,9000 | 3,13% | 9,6000 | 10,0000 | 9,4000 | 1.158 | ,00 |
| 16/9/2009 | 9,6000 | 3,23% | 9,3000 | 9,8000 | 9,3000 | 419 | ,00 |
| 15/9/2009 | 9,3000 | 6,90% | 8,9000 | 9,5000 | 8,9000 | 756 | ,00 |
| 14/9/2009 | 8,7000 | -3,33% | 8,1000 | 9,0000 | 8,1000 | 277 | ,00 |
| 11/9/2009 | 9,0000 | -3,23% | 9,3000 | 9,3000 | 9,0000 | 375 | ,00 |
| 10/9/2009 | 9,3000 | 3,33% | 9,0000 | 9,8000 | 9,0000 | 1.025 | ,00 |
| 09/9/2009 | 9,0000 | 0,00% | 9,0000 | 9,4000 | 9,0000 | 200 | ,00 |
| 08/9/2009 | 9,0000 | -2,17% | 9,0000 | 9,0000 | 9,0000 | 10 | ,00 |
| 07/9/2009 | 9,2000 | 1,10% | 9,0000 | 9,4000 | 9,0000 | 85 | ,00 |
| 04/9/2009 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 03/9/2009 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 02/9/2009 | 9,1000 | 1,11% | 9,7000 | 9,7000 | 8,6000 | 1.041 | ,00 |
| 01/9/2009 | 9,0000 | -9,09% | 9,2000 | 9,3000 | 9,0000 | 705 | ,00 |
| 31/8/2009 | 9,9000 | -1,98% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 28/8/2009 | 10,1000 | 4,12% | 9,0000 | 10,6000 | 9,0000 | 1.145 | ,00 |
| 27/8/2009 | 9,7000 | -2,02% | 9,6000 | 10,4000 | 9,0000 | 1.750 | ,00 |
| 26/8/2009 | 9,9000 | -8,33% | 10,0000 | 10,0000 | 9,8000 | 397 | ,00 |
| 25/8/2009 | 10,8000 | -1,82% | 10,0000 | 11,0000 | 10,0000 | 665 | ,00 |
| 24/8/2009 | 11,0000 | -5,98% | 11,7000 | 11,7000 | 10,6000 | 340 | ,00 |
| 21/8/2009 | 11,7000 | -1,68% | 12,0000 | 12,2000 | 11,5000 | 1.004 | ,00 |
| 20/8/2009 | 11,9000 | 6,25% | 12,3000 | 12,3000 | 11,6000 | 1.847 | ,00 |
| 19/8/2009 | 11,2000 | 8,74% | 10,3000 | 11,3000 | 10,3000 | 322 | ,00 |
| 18/8/2009 | 10,3000 | 7,29% | 9,6000 | 10,5000 | 9,6000 | 1.193 | ,00 |
| 17/8/2009 | 9,6000 | 3,23% | 9,0000 | 10,0000 | 9,0000 | 302 | ,00 |
| 14/8/2009 | 9,3000 | 3,33% | 8,6000 | 9,7000 | 8,6000 | 203 | ,00 |
| 13/8/2009 | 9,0000 | 4,65% | 9,4000 | 9,4000 | 8,6000 | 1.784 | ,00 |
| 12/8/2009 | 8,6000 | 1,18% | 8,5000 | 8,7000 | 8,2000 | 1.337 | ,00 |
| 11/8/2009 | 8,5000 | -3,41% | 8,9000 | 8,9000 | 8,0000 | 104 | ,00 |
| 10/8/2009 | 8,8000 | -1,12% | 8,6000 | 9,1000 | 8,1000 | 552 | ,00 |
| 07/8/2009 | 8,9000 | 1,14% | 8,8000 | 9,2000 | 8,6000 | 1.713 | ,00 |
| 06/8/2009 | 8,8000 | 2,33% | 8,6000 | 9,2000 | 8,4000 | 1.106 | ,00 |
| 05/8/2009 | 8,6000 | 6,17% | 8,2000 | 8,9000 | 8,2000 | 1.134 | ,00 |
| 04/8/2009 | 8,1000 | 8,00% | 7,5000 | 8,2000 | 7,5000 | 1.046 | ,00 |
| 03/8/2009 | 7,5000 | 17,19% | 7,0000 | 7,6000 | 7,0000 | 3.175 | ,00 |
| 31/7/2009 | 6,4000 | 16,36% | 6,0000 | 6,6000 | 6,0000 | 1.275 | ,00 |
| 30/7/2009 | 5,5000 | 17,02% | 5,1000 | 5,6000 | 5,1000 | 745 | ,00 |
| 29/7/2009 | 4,7000 | 17,50% | 4,4000 | 4,8000 | 4,4000 | 862 | ,00 |
| 28/7/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 27/7/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 85 | ,00 |
| 24/7/2009 | 4,0000 | 2,56% | 4,1000 | 4,1000 | 4,0000 | 98 | ,00 |
| 23/7/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 22/7/2009 | 3,9000 | -4,88% | 3,9000 | 3,9000 | 3,9000 | 42 | ,00 |
| 21/7/2009 | 4,1000 | -2,38% | 4,2000 | 4,6000 | 3,8000 | 405 | ,00 |
| 20/7/2009 | 4,2000 | 5,00% | 4,2000 | 4,2000 | 4,2000 | 40 | ,00 |
| 17/7/2009 | 4,0000 | -4,76% | 4,0000 | 4,0000 | 4,0000 | 96 | ,00 |
| 16/7/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 15/7/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 15 | ,00 |
| 14/7/2009 | 4,2000 | 0,00% | 4,6000 | 4,6000 | 4,0000 | 320 | ,00 |
| 13/7/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 10/7/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 09/7/2009 | 4,2000 | -8,70% | 4,2000 | 4,2000 | 4,2000 | 10 | ,00 |
| 08/7/2009 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 07/7/2009 | 4,6000 | 4,55% | 4,2000 | 4,8000 | 4,2000 | 68 | ,00 |
| 06/7/2009 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 03/7/2009 | 4,4000 | 10,00% | 4,4000 | 4,4000 | 4,4000 | 70 | ,00 |
| 02/7/2009 | 4,0000 | -9,09% | 4,0000 | 4,0000 | 4,0000 | 100 | ,00 |
| 01/7/2009 | 4,4000 | 0,00% | 4,5000 | 4,5000 | 4,3000 | 151 | ,00 |
| 30/6/2009 | 4,4000 | 4,76% | 4,2000 | 4,4000 | 4,2000 | 1 | ,00 |
| 29/6/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,0000 | 127 | ,00 |
| 26/6/2009 | 4,2000 | -4,55% | 4,4000 | 4,4000 | 4,1000 | 120 | ,00 |
| 25/6/2009 | 4,4000 | -8,33% | 4,4000 | 4,4000 | 4,4000 | 50 | ,00 |
| 24/6/2009 | 4,8000 | 0,00% | 4,8000 | 4,9000 | 4,8000 | 301 | ,00 |
| 23/6/2009 | 4,8000 | 2,13% | 4,8000 | 4,8000 | 4,8000 | 50 | ,00 |
| 22/6/2009 | 4,7000 | -7,84% | 4,7000 | 4,7000 | 4,7000 | 65 | ,00 |
| 19/6/2009 | 5,1000 | 4,08% | 5,1000 | 5,2000 | 5,1000 | 85 | ,00 |
| 18/6/2009 | 4,9000 | -7,55% | 5,1000 | 5,2000 | 4,8000 | 405 | ,00 |
| 17/6/2009 | 5,3000 | -7,02% | 5,3000 | 5,3000 | 5,3000 | 200 | ,00 |
| 16/6/2009 | 5,7000 | 5,56% | 5,7000 | 5,7000 | 5,7000 | 10 | ,00 |
| 15/6/2009 | 5,4000 | 8,00% | 5,3000 | 5,9000 | 5,3000 | 896 | ,00 |
| 12/6/2009 | 5,0000 | 6,38% | 4,7000 | 5,0000 | 4,7000 | 755 | ,00 |
| 11/6/2009 | 4,7000 | 0,00% | 4,7000 | 5,0000 | 4,6000 | 2.310 | ,00 |
| 10/6/2009 | 4,7000 | -2,08% | 4,8000 | 4,8000 | 4,6000 | 2.733 | ,00 |
| 09/6/2009 | 4,8000 | -2,04% | 4,7000 | 4,9000 | 4,7000 | 500 | ,00 |
| 05/6/2009 | 4,9000 | -2,00% | 5,0000 | 5,0000 | 4,8000 | 360 | ,00 |
| 04/6/2009 | 5,0000 | 6,38% | 4,9000 | 5,1000 | 4,9000 | 3.830 | ,00 |
| 03/6/2009 | 4,7000 | -2,08% | 4,8000 | 4,8000 | 4,5000 | 427 | ,00 |
| 02/6/2009 | 4,8000 | -2,04% | 4,8000 | 4,9000 | 4,6000 | 442 | ,00 |
| 01/6/2009 | 4,9000 | 8,89% | 4,9000 | 4,9000 | 4,9000 | 195 | ,00 |
| 29/5/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 28/5/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,4000 | 30 | ,00 |
| 27/5/2009 | 4,5000 | 0,00% | 4,6000 | 4,6000 | 4,3000 | 95 | ,00 |
| 26/5/2009 | 4,5000 | 2,27% | 4,6000 | 4,6000 | 4,4000 | 1.350 | ,00 |
| 25/5/2009 | 4,4000 | 7,32% | 4,3000 | 4,5000 | 4,3000 | 1.090 | ,00 |
| 22/5/2009 | 4,1000 | 0,00% | 4,1000 | 4,4000 | 4,0000 | 320 | ,00 |
| 21/5/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 20/5/2009 | 4,1000 | 7,89% | 4,1000 | 4,1000 | 4,1000 | 50 | ,00 |
| 19/5/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 18/5/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 15/5/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 14/5/2009 | 3,8000 | -7,32% | 3,8000 | 3,8000 | 3,7000 | 64 | ,00 |
| 13/5/2009 | 4,1000 | -4,65% | 4,0000 | 4,5000 | 4,0000 | 250 | ,00 |
| 12/5/2009 | 4,3000 | -4,44% | 4,3000 | 4,3000 | 4,2000 | 367 | ,00 |
| 11/5/2009 | 4,5000 | -8,16% | 4,5000 | 4,5000 | 4,5000 | 202 | ,00 |
| 08/5/2009 | 4,9000 | -7,55% | 4,9000 | 4,9000 | 4,9000 | 10 | ,00 |
| 07/5/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 06/5/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 10 | ,00 |
| 05/5/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 04/5/2009 | 5,3000 | 8,16% | 5,0000 | 5,8000 | 5,0000 | 221 | ,00 |
| 30/4/2009 | 4,9000 | 2,08% | 4,8000 | 5,7000 | 4,8000 | 111 | ,00 |
| 29/4/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 28/4/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 27/4/2009 | 4,8000 | 9,09% | 4,8000 | 4,8000 | 4,8000 | 1 | ,00 |
| 24/4/2009 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 70 | ,00 |
| 23/4/2009 | 4,4000 | 18,92% | 4,4000 | 4,4000 | 4,4000 | 10 | ,00 |
| 22/4/2009 | 3,7000 | -9,76% | 3,7000 | 3,7000 | 3,7000 | 10 | ,00 |
| 21/4/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 16/4/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 15/4/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 14/4/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 09/4/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 38 | ,00 |
| 08/4/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 07/4/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 06/4/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 03/4/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 02/4/2009 | 4,1000 | -8,89% | 4,1000 | 4,1000 | 4,1000 | 158 | ,00 |
| 01/4/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 31/3/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 30/3/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 27/3/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 26/3/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 24/3/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 23/3/2009 | 4,5000 | 9,76% | 4,5000 | 4,5000 | 3,8000 | 11 | ,00 |
| 20/3/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 19/3/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 18/3/2009 | 4,1000 | 7,89% | 4,1000 | 4,1000 | 4,1000 | 20 | ,00 |
| 17/3/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 16/3/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 13/3/2009 | 3,8000 | 8,57% | 3,8000 | 3,8000 | 3,8000 | 194 | ,00 |
| 12/3/2009 | 3,5000 | -5,41% | 3,5000 | 3,5000 | 3,5000 | 93 | ,00 |
| 11/3/2009 | 3,7000 | 2,78% | 3,7000 | 3,9000 | 3,7000 | 42 | ,00 |
| 10/3/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 09/3/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 06/3/2009 | 3,6000 | -10,00% | 3,6000 | 3,6000 | 3,6000 | 122 | ,00 |
| 05/3/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 04/3/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 03/3/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 27/2/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 26/2/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 25/2/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 24/2/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/2/2009 | 4,0000 | 8,11% | 4,0000 | 4,0000 | 4,0000 | 10 | ,00 |
| 20/2/2009 | 3,7000 | -5,13% | 3,7000 | 3,7000 | 3,7000 | 21 | ,00 |
| 19/2/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 18/2/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 17/2/2009 | 3,9000 | -2,50% | 4,0000 | 4,0000 | 3,8000 | 31 | ,00 |
| 16/2/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 201 | ,00 |
| 13/2/2009 | 4,0000 | -9,09% | 4,0000 | 4,0000 | 4,0000 | 30 | ,00 |
| 12/2/2009 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 11/2/2009 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 10/2/2009 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 09/2/2009 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 210 | ,00 |
| 06/2/2009 | 4,4000 | -6,38% | 4,3000 | 4,4000 | 4,3000 | 300 | ,00 |
| 05/2/2009 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 04/2/2009 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 03/2/2009 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 02/2/2009 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 30/1/2009 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 29/1/2009 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 28/1/2009 | 4,7000 | 9,30% | 4,7000 | 4,7000 | 4,7000 | 1 | ,00 |
| 27/1/2009 | 4,3000 | -8,51% | 4,3000 | 4,3000 | 4,3000 | 48 | ,00 |
| 26/1/2009 | 4,7000 | -6,00% | 4,7000 | 4,7000 | 4,7000 | 833 | ,00 |
| 23/1/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 22/1/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/1/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 593 | ,00 |
| 20/1/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 19/1/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/1/2009 | 5,0000 | -7,41% | 5,0000 | 5,0000 | 5,0000 | 50 | ,00 |
| 15/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 14/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 13/1/2009 | 5,4000 | 8,00% | 5,4000 | 5,4000 | 5,4000 | 1 | ,00 |
| 12/1/2009 | 5,0000 | -7,41% | 5,2000 | 5,2000 | 5,0000 | 100 | ,00 |
| 09/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 08/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 07/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 05/1/2009 | 5,4000 | -6,90% | 5,4000 | 5,4000 | 5,4000 | 50 | ,00 |
| 02/1/2009 | 5,8000 | 7,41% | 5,9000 | 5,9000 | 5,7000 | 200 | ,00 |
| 31/12/2008 | 5,4000 | 8,00% | 5,4000 | 5,4000 | 5,4000 | 1 | ,00 |
| 30/12/2008 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/12/2008 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 183 | ,00 |
| 24/12/2008 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 200 | ,00 |
| 23/12/2008 | 5,0000 | -7,41% | 5,0000 | 5,0000 | 5,0000 | 123 | ,00 |
| 22/12/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 10 | ,00 |
| 19/12/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 18/12/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 17/12/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 16/12/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 15/12/2008 | 5,4000 | -8,47% | 5,4000 | 5,4000 | 5,4000 | 89 | ,00 |
| 12/12/2008 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 11/12/2008 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 10/12/2008 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 09/12/2008 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 08/12/2008 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 05/12/2008 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 04/12/2008 | 5,9000 | 9,26% | 5,9000 | 5,9000 | 5,9000 | 1 | ,00 |
| 03/12/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 02/12/2008 | 5,4000 | -1,82% | 5,4000 | 5,4000 | 5,4000 | 911 | ,00 |
| 01/12/2008 | 5,5000 | -1,79% | 5,5000 | 5,5000 | 5,5000 | 1.018 | ,00 |
| 28/11/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 27/11/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 800 | ,00 |
| 26/11/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 25/11/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 24/11/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 21/11/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 20/11/2008 | 5,6000 | -1,75% | 5,6000 | 5,6000 | 5,6000 | 200 | ,00 |
| 19/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 18/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 17/11/2008 | 5,7000 | -8,06% | 5,7000 | 5,8000 | 5,7000 | 235 | ,00 |
| 14/11/2008 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 13/11/2008 | 6,2000 | 8,77% | 6,2000 | 6,2000 | 6,2000 | 1 | ,00 |
| 12/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 11/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 40 | ,00 |
| 10/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 35 | ,00 |
| 07/11/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 20 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|