| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)
3,4680 €
-0,0250 (-0,72%)
- Άνοιγμα 3,4930
- Υψηλό 3,5290
- Χαμηλό 3,4620
- Όγκος 7.146.677
- Τζίρος 24.911.790 €
- Πράξεις 5.205
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/2/2011 | 78,8100 | -1,78% | 80,2400 | 80,9500 | 76,1400 | 117.723 | ,00 |
| 14/2/2011 | 80,2400 | 3,20% | 79,8800 | 80,2400 | 76,1400 | 77.945 | ,00 |
| 11/2/2011 | 77,7500 | -2,89% | 78,4600 | 81,1300 | 77,5600 | 131.666 | ,00 |
| 10/2/2011 | 80,0600 | -6,46% | 84,5200 | 85,5900 | 79,7000 | 172.434 | ,00 |
| 09/2/2011 | 85,5900 | 3,01% | 83,8100 | 86,1300 | 83,0900 | 145.950 | ,00 |
| 08/2/2011 | 83,0900 | 1,53% | 83,2700 | 85,2300 | 81,3100 | 121.603 | ,00 |
| 07/2/2011 | 81,8400 | -1,30% | 82,5600 | 84,1600 | 79,8800 | 245.573 | ,00 |
| 04/2/2011 | 82,9200 | -7,00% | 89,8700 | 91,2900 | 82,3800 | 228.020 | ,00 |
| 03/2/2011 | 89,1600 | 2,47% | 85,9400 | 89,1600 | 85,0600 | 121.003 | ,00 |
| 02/2/2011 | 87,0100 | 2,95% | 85,5900 | 90,7600 | 83,2700 | 284.705 | ,00 |
| 01/2/2011 | 84,5200 | 10,74% | 77,5600 | 84,6900 | 77,2100 | 234.585 | ,00 |
| 31/1/2011 | 76,3200 | 1,91% | 74,1700 | 78,9900 | 73,1100 | 154.471 | ,00 |
| 28/1/2011 | 74,8900 | 1,70% | 72,9300 | 76,5000 | 72,9300 | 184.703 | ,00 |
| 27/1/2011 | 73,6400 | 1,22% | 73,1100 | 74,1700 | 71,1400 | 128.946 | ,00 |
| 26/1/2011 | 72,7500 | -1,69% | 74,8900 | 76,6800 | 72,7500 | 106.129 | ,00 |
| 25/1/2011 | 74,0000 | -2,35% | 75,9600 | 77,2100 | 73,8200 | 101.882 | ,00 |
| 24/1/2011 | 75,7800 | 3,65% | 73,6400 | 76,1400 | 73,2800 | 109.212 | ,00 |
| 21/1/2011 | 73,1100 | 2,50% | 71,3300 | 75,2500 | 70,4300 | 188.244 | ,00 |
| 20/1/2011 | 71,3300 | 2,84% | 68,2900 | 72,2200 | 67,5800 | 204.729 | ,00 |
| 19/1/2011 | 69,3600 | 6,86% | 65,6200 | 69,7200 | 63,1200 | 175.041 | ,00 |
| 18/1/2011 | 64,9100 | -4,21% | 68,4700 | 69,9000 | 64,9100 | 100.323 | ,00 |
| 17/1/2011 | 67,7600 | -0,26% | 67,4000 | 70,2600 | 67,4000 | 78.972 | ,00 |
| 14/1/2011 | 67,9400 | 2,99% | 65,9700 | 68,1200 | 64,3700 | 114.232 | ,00 |
| 13/1/2011 | 65,9700 | 2,20% | 65,8000 | 67,4000 | 63,4800 | 141.728 | ,00 |
| 12/1/2011 | 64,5500 | 7,10% | 62,4100 | 65,4400 | 62,2300 | 218.596 | ,00 |
| 11/1/2011 | 60,2700 | 2,43% | 59,2000 | 62,4100 | 58,1300 | 147.056 | ,00 |
| 10/1/2011 | 58,8400 | -8,08% | 63,6600 | 63,6600 | 58,8400 | 122.521 | ,00 |
| 07/1/2011 | 64,0100 | -1,66% | 64,5500 | 65,9700 | 63,1200 | 114.717 | ,00 |
| 05/1/2011 | 65,0900 | -2,40% | 66,3300 | 66,6900 | 64,1900 | 107.750 | ,00 |
| 04/1/2011 | 66,6900 | -3,36% | 68,1200 | 68,4700 | 66,5100 | 50.776 | ,00 |
| 03/1/2011 | 69,0100 | 1,84% | 69,1900 | 69,3600 | 67,9400 | 25.291 | ,00 |
| 31/12/2010 | 67,7600 | -2,31% | 69,3600 | 70,2600 | 67,7600 | 30.930 | ,00 |
| 30/12/2010 | 69,3600 | -2,25% | 71,1400 | 71,1400 | 69,1900 | 34.568 | ,00 |
| 29/12/2010 | 70,9600 | 2,04% | 70,4300 | 71,6800 | 69,9000 | 30.947 | ,00 |
| 28/12/2010 | 69,5400 | 0,51% | 69,3600 | 70,7900 | 68,1200 | 181.053 | ,00 |
| 27/12/2010 | 69,1900 | -3,72% | 71,3300 | 71,3300 | 69,1900 | 180.840 | ,00 |
| 23/12/2010 | 71,8600 | 0,00% | 72,2200 | 73,1100 | 71,6800 | 31.979 | ,00 |
| 22/12/2010 | 71,8600 | -1,71% | 74,0000 | 74,1700 | 71,8600 | 57.757 | ,00 |
| 21/12/2010 | 73,1100 | -1,92% | 76,1400 | 76,8500 | 72,2200 | 109.299 | ,00 |
| 20/12/2010 | 74,5400 | -5,85% | 80,7800 | 80,7800 | 74,5400 | 72.320 | ,00 |
| 17/12/2010 | 79,1700 | 0,00% | 79,8800 | 80,4100 | 78,2800 | 69.434 | ,00 |
| 16/12/2010 | 79,1700 | 1,37% | 78,1000 | 79,3400 | 77,3900 | 56.020 | ,00 |
| 15/12/2010 | 78,1000 | -1,80% | 78,8100 | 80,7800 | 78,1000 | 45.366 | ,00 |
| 14/12/2010 | 79,5300 | 0,91% | 78,4600 | 79,8800 | 78,1000 | 60.943 | ,00 |
| 13/12/2010 | 78,8100 | -2,21% | 80,2400 | 81,4800 | 78,4600 | 58.776 | ,00 |
| 10/12/2010 | 80,5900 | -5,84% | 84,6900 | 85,4100 | 80,5900 | 67.446 | ,00 |
| 09/12/2010 | 85,5900 | 3,46% | 84,3400 | 85,5900 | 83,0900 | 94.769 | ,00 |
| 08/12/2010 | 82,7300 | -1,29% | 82,7300 | 84,3400 | 81,8400 | 47.347 | ,00 |
| 07/12/2010 | 83,8100 | 4,45% | 81,4800 | 84,1600 | 81,3100 | 79.416 | ,00 |
| 06/12/2010 | 80,2400 | 2,27% | 80,2400 | 80,9500 | 79,1700 | 48.364 | ,00 |
| 03/12/2010 | 78,4600 | -1,35% | 80,9500 | 81,1300 | 78,1000 | 74.052 | ,00 |
| 02/12/2010 | 79,5300 | -4,70% | 83,6300 | 85,5900 | 79,5300 | 108.824 | ,00 |
| 01/12/2010 | 83,4500 | 9,60% | 77,9200 | 83,8100 | 77,0300 | 100.780 | ,00 |
| 30/11/2010 | 76,1400 | -2,28% | 76,6800 | 77,5600 | 74,7100 | 429.547 | ,00 |
| 29/11/2010 | 77,9200 | -2,02% | 81,3100 | 83,4500 | 76,6800 | 89.352 | ,00 |
| 26/11/2010 | 79,5300 | -0,88% | 79,5300 | 80,4100 | 76,5000 | 91.230 | ,00 |
| 25/11/2010 | 80,2400 | 0,00% | 80,4100 | 81,3100 | 78,8100 | 56.635 | ,00 |
| 24/11/2010 | 80,2400 | -0,67% | 80,7800 | 81,4800 | 78,6400 | 76.680 | ,00 |
| 23/11/2010 | 80,7800 | -0,21% | 80,2400 | 82,0200 | 79,5300 | 172.813 | ,00 |
| 22/11/2010 | 80,9500 | -0,88% | 82,0200 | 83,6300 | 78,9900 | 106.189 | ,00 |
| 19/11/2010 | 81,6700 | 0,00% | 82,9200 | 84,1600 | 81,1300 | 66.132 | ,00 |
| 18/11/2010 | 81,6700 | 0,67% | 82,2000 | 83,0900 | 81,3100 | 161.756 | ,00 |
| 17/11/2010 | 81,1300 | -3,20% | 82,7300 | 83,2700 | 80,0600 | 83.270 | ,00 |
| 16/11/2010 | 83,8100 | 0,43% | 83,0900 | 85,0600 | 81,1300 | 90.461 | ,00 |
| 15/11/2010 | 83,4500 | 1,52% | 82,9200 | 84,1600 | 81,4800 | 59.244 | ,00 |
| 12/11/2010 | 82,2000 | 1,32% | 78,9900 | 82,5600 | 78,6400 | 67.669 | ,00 |
| 11/11/2010 | 81,1300 | 0,67% | 81,1300 | 82,5600 | 78,4600 | 166.128 | ,00 |
| 10/11/2010 | 80,5900 | -3,01% | 83,0900 | 83,9800 | 80,5900 | 104.790 | ,00 |
| 09/11/2010 | 83,0900 | 0,21% | 82,0200 | 84,8800 | 80,5900 | 90.100 | ,00 |
| 08/11/2010 | 82,9200 | 3,12% | 83,9800 | 85,0600 | 82,5600 | 279.511 | ,00 |
| 05/11/2010 | 80,4100 | -0,89% | 80,2400 | 81,8400 | 78,6400 | 236.395 | ,00 |
| 04/11/2010 | 81,1300 | -3,60% | 86,3000 | 87,7300 | 80,2400 | 142.825 | ,00 |
| 03/11/2010 | 84,1600 | -0,43% | 84,8800 | 85,9400 | 83,0900 | 72.029 | ,00 |
| 02/11/2010 | 84,5200 | 3,05% | 80,5900 | 84,5200 | 79,5300 | 76.207 | ,00 |
| 01/11/2010 | 82,0200 | -3,37% | 84,5200 | 86,4800 | 80,7800 | 96.514 | ,00 |
| 29/10/2010 | 84,8800 | -6,48% | 90,5800 | 90,5800 | 84,6900 | 171.260 | ,00 |
| 27/10/2010 | 90,7600 | -2,30% | 91,2900 | 93,4400 | 90,2300 | 75.364 | ,00 |
| 26/10/2010 | 92,9000 | -4,92% | 97,7100 | 97,7100 | 92,9000 | 77.955 | ,00 |
| 25/10/2010 | 97,7100 | 0,92% | 97,1800 | 98,7900 | 96,2800 | 65.710 | ,00 |
| 22/10/2010 | 96,8200 | 3,03% | 94,5100 | 96,8200 | 94,1400 | 86.367 | ,00 |
| 21/10/2010 | 93,9700 | -0,57% | 95,5700 | 97,0000 | 93,2600 | 67.691 | ,00 |
| 20/10/2010 | 94,5100 | 1,55% | 92,7200 | 95,2200 | 92,1900 | 67.303 | ,00 |
| 19/10/2010 | 93,0700 | 2,75% | 91,8300 | 94,8600 | 90,9400 | 67.187 | ,00 |
| 18/10/2010 | 90,5800 | -1,17% | 91,1200 | 91,2900 | 89,8700 | 45.210 | ,00 |
| 15/10/2010 | 91,6500 | -1,15% | 92,7200 | 93,9700 | 91,1200 | 78.555 | ,00 |
| 14/10/2010 | 92,7200 | -6,14% | 99,8500 | 100,5600 | 92,7200 | 79.531 | ,00 |
| 13/10/2010 | 98,7900 | 4,53% | 95,9300 | 99,5000 | 95,0400 | 149.288 | ,00 |
| 12/10/2010 | 94,5100 | -1,11% | 94,5100 | 96,2800 | 93,7900 | 65.920 | ,00 |
| 11/10/2010 | 95,5700 | 4,07% | 92,3600 | 96,2800 | 91,2900 | 75.564 | ,00 |
| 08/10/2010 | 91,8300 | -2,65% | 92,9000 | 93,9700 | 91,2900 | 52.442 | ,00 |
| 07/10/2010 | 94,3300 | 0,20% | 92,0100 | 95,4000 | 91,2900 | 121.216 | ,00 |
| 06/10/2010 | 94,1400 | 6,45% | 90,7600 | 94,1400 | 90,5800 | 104.474 | ,00 |
| 05/10/2010 | 88,4400 | 3,97% | 85,5900 | 90,0400 | 83,9800 | 121.053 | ,00 |
| 04/10/2010 | 85,0600 | 7,21% | 80,2400 | 85,0600 | 79,1700 | 69.516 | ,00 |
| 01/10/2010 | 79,3400 | -3,27% | 81,8400 | 82,3800 | 77,9200 | 89.269 | ,00 |
| 30/9/2010 | 82,0200 | 2,45% | 79,5300 | 82,0200 | 78,9900 | 56.944 | ,00 |
| 29/9/2010 | 80,0600 | 2,51% | 78,9900 | 80,0600 | 78,2800 | 72.115 | ,00 |
| 28/9/2010 | 78,1000 | -4,99% | 81,1300 | 81,3100 | 78,1000 | 82.227 | ,00 |
| 27/9/2010 | 82,2000 | -2,33% | 85,5900 | 85,9400 | 82,2000 | 52.035 | ,00 |
| 24/9/2010 | 84,1600 | 3,29% | 82,3800 | 84,5200 | 81,6700 | 54.791 | ,00 |
| 23/9/2010 | 81,4800 | -4,40% | 86,4800 | 86,4800 | 81,4800 | 79.014 | ,00 |
| 22/9/2010 | 85,2300 | -0,42% | 84,5200 | 86,4800 | 84,5200 | 52.057 | ,00 |
| 21/9/2010 | 85,5900 | 1,48% | 85,9400 | 86,4800 | 83,2700 | 126.855 | ,00 |
| 20/9/2010 | 84,3400 | -4,06% | 87,9100 | 89,3400 | 83,8100 | 118.078 | ,00 |
| 17/9/2010 | 87,9100 | -3,33% | 91,8300 | 92,7200 | 87,9100 | 121.012 | ,00 |
| 16/9/2010 | 90,9400 | -1,36% | 92,7200 | 93,4400 | 90,9400 | 55.084 | ,00 |
| 15/9/2010 | 92,1900 | -0,95% | 93,2600 | 93,6100 | 90,2300 | 88.326 | ,00 |
| 14/9/2010 | 93,0700 | -2,62% | 97,0000 | 97,3500 | 91,8300 | 56.606 | ,00 |
| 13/9/2010 | 95,5700 | -1,66% | 98,9600 | 99,1400 | 95,4000 | 50.756 | ,00 |
| 10/9/2010 | 97,1800 | -2,33% | 98,0700 | 99,8500 | 95,5700 | 77.530 | ,00 |
| 09/9/2010 | 99,5000 | 7,31% | 91,8300 | 99,5000 | 91,6500 | 111.180 | ,00 |
| 08/9/2010 | 92,7200 | -4,23% | 92,7200 | 95,2200 | 90,2300 | 176.513 | ,00 |
| 07/9/2010 | 96,8200 | -5,08% | 100,5600 | 102,5300 | 96,8200 | 100.462 | ,00 |
| 06/9/2010 | 102,0000 | 1,24% | 102,0000 | 104,6700 | 99,6800 | 100.290 | ,00 |
| 03/9/2010 | 100,7500 | 3,67% | 98,0700 | 102,1700 | 96,8200 | 172.723 | ,00 |
| 02/9/2010 | 97,1800 | 3,81% | 94,3300 | 98,6000 | 94,1400 | 93.946 | ,00 |
| 01/9/2010 | 93,6100 | 2,94% | 91,1200 | 94,8600 | 90,0400 | 145.514 | ,00 |
| 31/8/2010 | 90,9400 | -0,20% | 89,5100 | 92,0100 | 88,4400 | 75.413 | ,00 |
| 30/8/2010 | 91,1200 | -1,73% | 93,9700 | 96,1100 | 91,1200 | 49.822 | ,00 |
| 27/8/2010 | 92,7200 | -0,38% | 92,7200 | 94,8600 | 91,6500 | 69.753 | ,00 |
| 26/8/2010 | 93,0700 | 5,24% | 90,5800 | 93,0700 | 89,1600 | 72.622 | ,00 |
| 25/8/2010 | 88,4400 | -4,97% | 93,0700 | 95,2200 | 88,4400 | 151.796 | ,00 |
| 24/8/2010 | 93,0700 | -5,95% | 97,0000 | 98,9600 | 93,0700 | 123.483 | ,00 |
| 23/8/2010 | 98,9600 | 2,21% | 96,1100 | 99,1400 | 95,2200 | 59.606 | ,00 |
| 20/8/2010 | 96,8200 | -4,74% | 101,6400 | 101,6400 | 96,8200 | 115.052 | ,00 |
| 19/8/2010 | 101,6400 | -3,38% | 105,7300 | 105,7300 | 101,6400 | 92.475 | ,00 |
| 18/8/2010 | 105,2000 | -1,51% | 106,8100 | 108,2300 | 104,8400 | 83.928 | ,00 |
| 17/8/2010 | 106,8100 | 7,93% | 99,8500 | 106,8100 | 99,3200 | 116.887 | ,00 |
| 16/8/2010 | 98,9600 | 1,46% | 97,8900 | 99,8500 | 95,5700 | 57.866 | ,00 |
| 13/8/2010 | 97,5400 | -0,72% | 99,8500 | 100,7500 | 93,9700 | 134.790 | ,00 |
| 12/8/2010 | 98,2500 | -1,60% | 100,2100 | 102,5300 | 97,7100 | 102.119 | ,00 |
| 11/8/2010 | 99,8500 | 0,72% | 96,8200 | 100,3900 | 95,9300 | 82.719 | ,00 |
| 10/8/2010 | 99,1400 | -4,96% | 103,0600 | 103,0600 | 98,9600 | 106.415 | ,00 |
| 09/8/2010 | 104,3100 | 0,00% | 105,9200 | 106,9800 | 103,2400 | 52.098 | ,00 |
| 06/8/2010 | 104,3100 | -2,50% | 108,4100 | 108,4100 | 103,2400 | 101.408 | ,00 |
| 05/8/2010 | 106,9800 | -2,44% | 109,8400 | 111,4500 | 106,8100 | 113.353 | ,00 |
| 04/8/2010 | 109,6600 | 0,66% | 110,2000 | 111,6200 | 107,5200 | 85.585 | ,00 |
| 03/8/2010 | 108,9400 | -3,03% | 112,3400 | 113,7600 | 108,9400 | 130.133 | ,00 |
| 02/8/2010 | 112,3400 | 8,07% | 106,4500 | 112,5200 | 106,4500 | 176.770 | ,00 |
| 30/7/2010 | 103,9500 | -2,51% | 105,5600 | 106,1000 | 101,4600 | 113.842 | ,00 |
| 29/7/2010 | 106,6300 | 2,40% | 103,5900 | 108,2300 | 103,5900 | 133.482 | ,00 |
| 28/7/2010 | 104,1300 | -2,84% | 107,1700 | 109,1300 | 102,7000 | 242.291 | ,00 |
| 27/7/2010 | 107,1700 | 11,31% | 98,9600 | 108,7700 | 98,9600 | 451.656 | ,00 |
| 26/7/2010 | 96,2800 | 7,56% | 91,2900 | 96,8200 | 90,5800 | 221.034 | ,00 |
| 23/7/2010 | 89,5100 | -3,83% | 93,0700 | 95,2200 | 89,5100 | 165.698 | ,00 |
| 22/7/2010 | 93,0700 | 8,06% | 86,1300 | 93,0700 | 86,1300 | 186.941 | ,00 |
| 21/7/2010 | 86,1300 | -1,62% | 89,3400 | 90,7600 | 86,1300 | 137.909 | ,00 |
| 20/7/2010 | 87,5500 | -5,21% | 93,0700 | 94,8600 | 87,5500 | 226.646 | ,00 |
| 19/7/2010 | 92,3600 | 4,22% | 88,9700 | 93,6100 | 87,0100 | 258.518 | ,00 |
| 16/7/2010 | 88,6200 | 1,22% | 87,5500 | 92,0100 | 86,6600 | 168.226 | ,00 |
| 15/7/2010 | 87,5500 | 6,74% | 83,6300 | 90,4100 | 82,9200 | 296.444 | ,00 |
| 14/7/2010 | 82,0200 | 2,22% | 82,0200 | 82,7300 | 80,7800 | 147.741 | ,00 |
| 13/7/2010 | 80,2400 | 2,27% | 79,3400 | 82,2000 | 78,8100 | 298.190 | ,00 |
| 12/7/2010 | 78,4600 | 0,69% | 77,7500 | 79,8800 | 77,3900 | 57.383 | ,00 |
| 09/7/2010 | 77,9200 | -0,69% | 79,1700 | 80,4100 | 77,2100 | 165.572 | ,00 |
| 08/7/2010 | 78,4600 | 3,54% | 78,2800 | 79,3400 | 77,5600 | 203.399 | ,00 |
| 07/7/2010 | 75,7800 | -0,47% | 75,6000 | 76,8500 | 75,0700 | 76.480 | ,00 |
| 06/7/2010 | 76,1400 | 3,39% | 74,7100 | 77,3900 | 74,3500 | 80.459 | ,00 |
| 05/7/2010 | 73,6400 | -0,95% | 74,8900 | 75,4200 | 73,6400 | 22.155 | ,00 |
| 02/7/2010 | 74,3500 | -0,72% | 74,8900 | 76,3200 | 74,3500 | 52.283 | ,00 |
| 01/7/2010 | 74,8900 | 3,96% | 71,5000 | 76,3200 | 71,1400 | 82.089 | ,00 |
| 30/6/2010 | 72,0400 | -1,22% | 73,8200 | 77,0300 | 72,0400 | 93.934 | ,00 |
| 29/6/2010 | 72,9300 | -0,96% | 73,1100 | 73,4700 | 72,2200 | 43.224 | ,00 |
| 28/6/2010 | 73,6400 | -1,67% | 74,1700 | 76,3200 | 73,6400 | 35.292 | ,00 |
| 25/6/2010 | 74,8900 | 0,73% | 74,5400 | 76,8500 | 74,1700 | 50.406 | ,00 |
| 24/6/2010 | 74,3500 | -4,80% | 77,3900 | 78,1000 | 74,0000 | 60.040 | ,00 |
| 23/6/2010 | 78,1000 | -3,73% | 81,1300 | 81,1300 | 77,9200 | 56.300 | ,00 |
| 22/6/2010 | 81,1300 | -4,62% | 83,8100 | 84,6900 | 81,1300 | 47.206 | ,00 |
| 21/6/2010 | 85,0600 | 1,71% | 86,4800 | 86,4800 | 84,3400 | 64.694 | ,00 |
| 18/6/2010 | 83,6300 | 2,40% | 82,0200 | 83,6300 | 82,0200 | 98.164 | ,00 |
| 17/6/2010 | 81,6700 | -0,43% | 81,6700 | 83,0900 | 80,9500 | 51.252 | ,00 |
| 16/6/2010 | 82,0200 | -0,44% | 83,9800 | 84,1600 | 81,3100 | 62.075 | ,00 |
| 15/6/2010 | 82,3800 | -2,73% | 82,7300 | 84,8800 | 81,8400 | 77.267 | ,00 |
| 14/6/2010 | 84,6900 | 3,26% | 83,4500 | 86,4800 | 82,3800 | 113.821 | ,00 |
| 11/6/2010 | 82,0200 | 2,22% | 82,0200 | 82,7300 | 79,7000 | 70.457 | ,00 |
| 10/6/2010 | 80,2400 | 2,27% | 78,4600 | 80,2400 | 76,5000 | 64.831 | ,00 |
| 09/6/2010 | 78,4600 | 5,78% | 75,9600 | 78,8100 | 74,8900 | 90.210 | ,00 |
| 08/6/2010 | 74,1700 | -3,49% | 75,7800 | 79,1700 | 73,4700 | 124.798 | ,00 |
| 07/6/2010 | 76,8500 | -4,22% | 79,8800 | 79,8800 | 75,9600 | 116.457 | ,00 |
| 04/6/2010 | 80,2400 | -4,05% | 83,6300 | 83,6300 | 77,2100 | 95.789 | ,00 |
| 03/6/2010 | 83,6300 | 6,35% | 82,0200 | 84,3400 | 80,9500 | 93.388 | ,00 |
| 02/6/2010 | 78,6400 | -0,44% | 79,3400 | 81,4800 | 78,6400 | 88.371 | ,00 |
| 01/6/2010 | 78,9900 | -2,64% | 81,1300 | 81,6700 | 78,1000 | 111.609 | ,00 |
| 31/5/2010 | 81,1300 | -2,16% | 84,5200 | 84,5200 | 80,7800 | 53.718 | ,00 |
| 28/5/2010 | 82,9200 | -3,12% | 87,0100 | 87,9100 | 82,5600 | 111.654 | ,00 |
| 27/5/2010 | 85,5900 | -3,22% | 86,3000 | 88,4400 | 84,5200 | 87.186 | ,00 |
| 26/5/2010 | 88,4400 | 6,90% | 85,4100 | 88,4400 | 83,9800 | 249.124 | ,00 |
| 25/5/2010 | 82,7300 | -2,31% | 83,8100 | 83,8100 | 80,7800 | 95.308 | ,00 |
| 21/5/2010 | 84,6900 | 1,93% | 83,0900 | 85,5900 | 81,8400 | 93.621 | ,00 |
| 20/5/2010 | 83,0900 | -5,29% | 86,4800 | 88,4400 | 83,0900 | 107.947 | ,00 |
| 19/5/2010 | 87,7300 | -0,20% | 85,4100 | 88,6200 | 82,5600 | 129.213 | ,00 |
| 18/5/2010 | 87,9100 | 1,65% | 88,4400 | 89,8700 | 86,3000 | 110.760 | ,00 |
| 17/5/2010 | 86,4800 | 0,83% | 85,5900 | 86,4800 | 81,4800 | 146.449 | ,00 |
| 14/5/2010 | 85,7700 | -4,56% | 88,6200 | 88,6200 | 85,7700 | 165.106 | ,00 |
| 13/5/2010 | 89,8700 | -3,44% | 94,8600 | 95,5700 | 89,8700 | 146.327 | ,00 |
| 12/5/2010 | 93,0700 | -0,77% | 93,7900 | 96,2800 | 92,7200 | 185.390 | ,00 |
| 11/5/2010 | 93,7900 | -4,36% | 94,6800 | 97,3500 | 92,3600 | 238.043 | ,00 |
| 10/5/2010 | 98,0700 | 12,94% | 97,8900 | 100,5600 | 94,3300 | 560.725 | ,00 |
| 07/5/2010 | 86,8300 | -1,43% | 85,5900 | 88,6200 | 84,5200 | 207.749 | ,00 |
| 06/5/2010 | 88,0900 | -2,17% | 90,0400 | 92,7200 | 86,4800 | 271.215 | ,00 |
| 05/5/2010 | 90,0400 | -3,81% | 91,8300 | 95,2200 | 87,3700 | 380.998 | ,00 |
| 04/5/2010 | 93,6100 | -11,17% | 105,2000 | 106,1000 | 92,0100 | 257.038 | ,00 |
| 03/5/2010 | 105,3800 | -3,12% | 110,7300 | 112,6900 | 105,3800 | 162.535 | ,00 |
| 30/4/2010 | 108,7700 | 2,52% | 112,3400 | 115,5500 | 103,4200 | 344.153 | ,00 |
| 29/4/2010 | 106,1000 | 10,20% | 99,8500 | 108,0600 | 99,8500 | 399.186 | ,00 |
| 28/4/2010 | 96,2800 | 1,87% | 92,7200 | 103,7800 | 91,6500 | 501.932 | ,00 |
| 27/4/2010 | 94,5100 | -11,95% | 105,0300 | 106,9800 | 88,9700 | 363.285 | ,00 |
| 26/4/2010 | 107,3400 | 0,34% | 107,8800 | 109,4800 | 102,0000 | 135.008 | ,00 |
| 23/4/2010 | 106,9800 | 1,69% | 103,4200 | 114,1200 | 102,0000 | 261.369 | ,00 |
| 22/4/2010 | 105,2000 | -5,75% | 109,6600 | 112,8700 | 105,2000 | 202.839 | ,00 |
| 21/4/2010 | 111,6200 | -5,16% | 117,6900 | 117,6900 | 111,2700 | 84.567 | ,00 |
| 20/4/2010 | 117,6900 | 5,77% | 111,4500 | 117,6900 | 108,0600 | 128.861 | ,00 |
| 19/4/2010 | 111,2700 | -1,73% | 110,5500 | 111,9800 | 108,4100 | 91.730 | ,00 |
| 16/4/2010 | 113,2300 | -3,79% | 117,6900 | 119,2900 | 113,2300 | 115.043 | ,00 |
| 15/4/2010 | 117,6900 | 5,60% | 111,6200 | 120,9000 | 109,8400 | 140.698 | ,00 |
| 14/4/2010 | 111,4500 | -4,87% | 114,4700 | 116,4400 | 111,4500 | 159.607 | ,00 |
| 13/4/2010 | 117,1500 | -5,33% | 123,0400 | 123,0400 | 116,9700 | 141.244 | ,00 |
| 12/4/2010 | 123,7500 | 5,15% | 129,2800 | 130,8800 | 123,7500 | 293.939 | ,00 |
| 09/4/2010 | 117,6900 | 8,03% | 109,4800 | 117,6900 | 108,7700 | 262.717 | ,00 |
| 08/4/2010 | 108,9400 | -7,43% | 115,7200 | 115,7200 | 106,9800 | 301.612 | ,00 |
| 07/4/2010 | 117,6900 | -4,35% | 121,6000 | 123,5700 | 116,9700 | 164.299 | ,00 |
| 06/4/2010 | 123,0400 | -2,26% | 126,6000 | 127,4900 | 119,8200 | 86.973 | ,00 |
| 01/4/2010 | 125,8900 | 0,71% | 128,7400 | 128,7400 | 123,7500 | 65.741 | ,00 |
| 31/3/2010 | 125,0000 | -1,26% | 126,6000 | 128,3800 | 122,6800 | 116.489 | ,00 |
| 30/3/2010 | 126,6000 | -4,05% | 131,9500 | 133,9100 | 126,6000 | 143.446 | ,00 |
| 29/3/2010 | 131,9500 | -2,76% | 139,0800 | 139,4400 | 131,9500 | 96.374 | ,00 |
| 26/3/2010 | 135,6900 | 9,65% | 136,0500 | 136,9400 | 132,6600 | 218.549 | ,00 |
| 24/3/2010 | 123,7500 | 1,77% | 124,4600 | 126,0700 | 121,9600 | 90.016 | ,00 |
| 23/3/2010 | 121,6000 | 3,48% | 119,2900 | 124,1100 | 117,8600 | 90.545 | ,00 |
| 22/3/2010 | 117,5100 | -2,37% | 117,6900 | 119,4700 | 115,0100 | 82.263 | ,00 |
| 19/3/2010 | 120,3600 | 5,47% | 116,2600 | 122,1400 | 113,5800 | 174.645 | ,00 |
| 18/3/2010 | 114,1200 | -9,61% | 125,3500 | 125,5300 | 114,1200 | 198.119 | ,00 |
| 17/3/2010 | 126,2500 | -3,40% | 132,1300 | 132,8400 | 125,5300 | 149.057 | ,00 |
| 16/3/2010 | 130,7000 | -1,74% | 132,1300 | 134,0900 | 127,4900 | 102.026 | ,00 |
| 15/3/2010 | 133,0200 | 0,00% | 133,0200 | 134,8000 | 132,3000 | 45.341 | ,00 |
| 12/3/2010 | 133,0200 | -0,40% | 133,5600 | 136,2300 | 131,2300 | 78.772 | ,00 |
| 11/3/2010 | 133,5600 | -0,92% | 135,1600 | 136,9400 | 131,4100 | 98.729 | ,00 |
| 10/3/2010 | 134,8000 | 6,18% | 127,6700 | 135,5200 | 127,6700 | 176.693 | ,00 |
| 09/3/2010 | 126,9500 | -1,11% | 128,2000 | 128,2000 | 125,5300 | 74.471 | ,00 |
| 08/3/2010 | 128,3800 | -1,78% | 133,2000 | 133,2000 | 128,3800 | 82.830 | ,00 |
| 05/3/2010 | 130,7000 | 3,24% | 127,4900 | 130,7000 | 126,2500 | 73.906 | ,00 |
| 04/3/2010 | 126,6000 | 0,00% | 127,4900 | 130,1700 | 124,8100 | 97.952 | ,00 |
| 03/3/2010 | 126,6000 | -3,66% | 130,5200 | 133,2000 | 125,1700 | 173.745 | ,00 |
| 02/3/2010 | 131,4100 | 4,99% | 126,6000 | 131,5900 | 123,5700 | 131.137 | ,00 |
| 01/3/2010 | 125,1700 | 1,29% | 128,3800 | 128,7400 | 124,8100 | 212.787 | ,00 |
| 26/2/2010 | 123,5700 | 5,16% | 118,5700 | 125,5300 | 117,6900 | 128.831 | ,00 |
| 25/2/2010 | 117,5100 | -3,79% | 119,8200 | 122,6800 | 117,5100 | 97.043 | ,00 |
| 24/2/2010 | 122,1400 | 0,15% | 120,1800 | 125,3500 | 119,2900 | 74.716 | ,00 |
| 23/2/2010 | 121,9600 | -2,43% | 126,6000 | 126,6000 | 119,6500 | 86.893 | ,00 |
| 22/2/2010 | 125,0000 | 4,32% | 121,2500 | 126,2500 | 120,3600 | 104.324 | ,00 |
| 19/2/2010 | 119,8200 | 3,87% | 115,0100 | 122,5000 | 113,9400 | 76.759 | ,00 |
| 18/2/2010 | 115,3600 | 1,57% | 112,3400 | 117,1500 | 109,4800 | 81.430 | ,00 |
| 17/2/2010 | 113,5800 | -1,09% | 116,9700 | 119,6500 | 113,2300 | 103.916 | ,00 |
| 16/2/2010 | 114,8300 | -2,43% | 115,9000 | 117,5100 | 112,3400 | 108.295 | ,00 |
| 12/2/2010 | 117,6900 | -2,36% | 123,2100 | 123,7500 | 115,3600 | 119.199 | ,00 |
| 11/2/2010 | 120,5400 | -4,11% | 128,3800 | 130,5200 | 120,0000 | 200.145 | ,00 |
| 10/2/2010 | 125,7100 | 2,92% | 133,5600 | 133,5600 | 123,9300 | 297.622 | ,00 |
| 09/2/2010 | 122,1400 | 14,93% | 108,7700 | 122,1400 | 103,4200 | 236.681 | ,00 |
| 08/2/2010 | 106,2700 | -5,40% | 115,5500 | 115,7200 | 104,1300 | 337.360 | ,00 |
| 05/2/2010 | 112,3400 | -7,35% | 118,7600 | 120,3600 | 110,7300 | 504.255 | ,00 |
| 04/2/2010 | 121,2500 | -2,58% | 126,4200 | 126,4200 | 120,0000 | 172.602 | ,00 |
| 03/2/2010 | 124,4600 | -2,24% | 131,9500 | 135,3400 | 124,4600 | 245.443 | ,00 |
| 02/2/2010 | 127,3100 | 2,14% | 124,6400 | 130,7000 | 122,3200 | 88.364 | ,00 |
| 01/2/2010 | 124,6400 | -0,85% | 127,3100 | 129,9800 | 123,7500 | 144.008 | ,00 |
| 29/1/2010 | 125,7100 | 8,79% | 117,6900 | 125,8900 | 115,5500 | 211.626 | ,00 |
| 28/1/2010 | 115,5500 | 2,86% | 116,2600 | 116,6100 | 107,3400 | 289.539 | ,00 |
| 27/1/2010 | 112,3400 | -7,89% | 121,9600 | 123,0400 | 112,3400 | 165.305 | ,00 |
| 26/1/2010 | 121,9600 | -4,34% | 126,6000 | 130,7000 | 121,4300 | 130.704 | ,00 |
| 25/1/2010 | 127,4900 | 2,87% | 123,9300 | 133,2000 | 120,5400 | 172.855 | ,00 |
| 22/1/2010 | 123,9300 | 0,72% | 119,4700 | 125,5300 | 117,8600 | 142.327 | ,00 |
| 21/1/2010 | 123,0400 | 2,83% | 120,5400 | 123,0400 | 112,3400 | 243.415 | ,00 |
| 20/1/2010 | 119,6500 | -5,89% | 129,1000 | 131,2300 | 119,6500 | 163.997 | ,00 |
| 19/1/2010 | 127,1400 | -0,27% | 130,1700 | 131,9500 | 120,9000 | 307.203 | ,00 |
| 18/1/2010 | 127,4900 | -7,74% | 138,1900 | 138,5500 | 127,4900 | 225.459 | ,00 |
| 15/1/2010 | 138,1900 | -1,65% | 142,1100 | 143,7100 | 136,2300 | 189.017 | ,00 |
| 14/1/2010 | 140,5100 | 2,61% | 139,0800 | 140,8600 | 131,7700 | 254.145 | ,00 |
| 13/1/2010 | 136,9400 | -4,00% | 142,6500 | 146,3900 | 136,9400 | 193.677 | ,00 |
| 12/1/2010 | 142,6500 | -8,04% | 152,8100 | 154,2300 | 141,9400 | 217.307 | ,00 |
| 11/1/2010 | 155,1300 | -1,13% | 161,0100 | 162,4400 | 155,1300 | 135.607 | ,00 |
| 08/1/2010 | 156,9100 | -0,46% | 160,8300 | 161,9100 | 153,8800 | 161.773 | ,00 |
| 07/1/2010 | 157,6300 | 0,46% | 155,1300 | 162,9700 | 153,5300 | 161.276 | ,00 |
| 05/1/2010 | 156,9100 | 8,64% | 146,2200 | 156,9100 | 144,4300 | 128.839 | ,00 |
| 04/1/2010 | 144,4300 | -1,22% | 148,7100 | 148,7100 | 144,4300 | 37.694 | ,00 |
| 31/12/2009 | 146,2200 | 0,12% | 148,5300 | 148,5300 | 145,8500 | 26.242 | 3.855.509,70 |
| 30/12/2009 | 146,0400 | -1,44% | 148,1700 | 148,1700 | 146,0400 | 25.150 | 3.691.669,63 |
| 29/12/2009 | 148,1700 | -1,07% | 149,7800 | 150,3200 | 146,5700 | 26.341 | 3.913.791,76 |
| 28/12/2009 | 149,7800 | 1,81% | 150,8500 | 151,0300 | 149,0700 | 26.840 | 4.027.181,61 |
| 23/12/2009 | 147,1100 | -1,43% | 151,5600 | 153,7000 | 147,1100 | 84.708 | 12.816.574,17 |
| 22/12/2009 | 149,2500 | 3,34% | 148,0000 | 151,2000 | 147,1100 | 141.112 | 21.122.068,16 |
| 21/12/2009 | 144,4300 | 0,62% | 143,5400 | 146,7500 | 142,6500 | 73.319 | 10.612.465,20 |
| 18/12/2009 | 143,5400 | -2,43% | 147,1100 | 148,0000 | 142,6500 | 128.686 | 18.664.625,88 |
| 17/12/2009 | 147,1100 | -3,51% | 145,8500 | 149,7800 | 145,1400 | 151.085 | 22.226.401,90 |
| 16/12/2009 | 152,4600 | 6,88% | 142,6500 | 152,4600 | 141,7600 | 127.697 | 18.722.049,44 |
| 15/12/2009 | 142,6500 | -1,36% | 142,6500 | 146,5700 | 139,9700 | 158.713 | 22.514.823,53 |
| 14/12/2009 | 144,6100 | 4,10% | 140,8600 | 144,7900 | 135,5200 | 148.618 | 20.985.132,70 |
| 11/12/2009 | 138,9100 | -2,62% | 149,7800 | 150,6700 | 136,4100 | 198.664 | 28.548.063,88 |
| 10/12/2009 | 142,6500 | 7,82% | 134,6300 | 144,2500 | 131,0600 | 247.902 | 34.263.714,07 |
| 09/12/2009 | 132,3000 | -7,49% | 139,9700 | 140,6900 | 130,5200 | 424.281 | 57.644.249,60 |
| 08/12/2009 | 143,0100 | -7,81% | 156,9100 | 157,2700 | 143,0100 | 305.031 | 45.565.984,05 |
| 07/12/2009 | 155,1300 | 0,00% | 159,5800 | 159,5800 | 154,5900 | 146.662 | 22.886.423,30 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|