| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)
3,7010 €
0,1210 (3,38%)
- Άνοιγμα 3,5800
- Υψηλό 3,7090
- Χαμηλό 3,5800
- Όγκος 4.342.866
- Τζίρος 15.918.203 €
- Πράξεις 2.998
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -3,33% | 159,5800 | 159,5800 | 154,5900 | 146.662 | 22.886.423,30 |
| 04/12/2009 | 160,4800 | -1,96% | 156,9100 | 161,9100 | 155,4800 | 151.592 | 24.088.281,70 |
| 03/12/2009 | 163,6900 | -4,87% | 175,8100 | 177,0600 | 163,3300 | 147.184 | 24.816.148,09 |
| 02/12/2009 | 172,0700 | -1,93% | 178,3100 | 180,0900 | 169,4000 | 151.628 | 26.581.313,75 |
| 01/12/2009 | 175,4600 | 7,54% | 170,8200 | 176,8800 | 167,6100 | 217.615 | ,00 |
| 30/11/2009 | 163,1600 | 5,18% | 158,1600 | 163,1600 | 152,8100 | 156.958 | ,00 |
| 27/11/2009 | 155,1300 | 1,17% | 148,5300 | 162,6200 | 148,3500 | 314.463 | ,00 |
| 26/11/2009 | 153,3400 | -8,80% | 164,9400 | 165,2900 | 152,1000 | 259.692 | ,00 |
| 25/11/2009 | 168,1400 | -4,56% | 175,4600 | 175,9900 | 159,5800 | 353.345 | ,00 |
| 24/11/2009 | 176,1700 | -1,69% | 176,5300 | 178,6700 | 174,3900 | 102.558 | ,00 |
| 23/11/2009 | 179,2000 | 2,24% | 179,2000 | 182,5900 | 165,6500 | 181.075 | ,00 |
| 20/11/2009 | 175,2800 | -5,84% | 184,9100 | 186,1600 | 174,5600 | 362.053 | ,00 |
| 19/11/2009 | 186,1600 | 0,58% | 187,2300 | 188,8300 | 185,4400 | 237.618 | ,00 |
| 18/11/2009 | 185,0900 | 0,19% | 186,5100 | 191,8600 | 183,4800 | 326.975 | ,00 |
| 17/11/2009 | 184,7300 | -1,71% | 186,8700 | 190,7900 | 184,3700 | 335.899 | ,00 |
| 16/11/2009 | 187,9400 | -2,59% | 197,2100 | 197,2100 | 182,5900 | 308.622 | ,00 |
| 13/11/2009 | 192,9300 | -3,22% | 199,5300 | 199,8900 | 192,9300 | 149.792 | ,00 |
| 12/11/2009 | 199,3500 | -1,23% | 197,9300 | 204,7000 | 195,7900 | 157.711 | ,00 |
| 11/11/2009 | 201,8400 | -2,42% | 208,6200 | 209,1600 | 201,8400 | 100.831 | ,00 |
| 10/11/2009 | 206,8400 | 0,00% | 209,6900 | 210,0500 | 201,6700 | 159.910 | ,00 |
| 09/11/2009 | 206,8400 | -4,92% | 220,3900 | 222,1700 | 206,3000 | 1.254.555 | ,00 |
| 06/11/2009 | 217,5400 | 2,18% | 217,5400 | 226,1000 | 216,8200 | 109.321 | ,00 |
| 05/11/2009 | 212,9000 | 0,93% | 210,9400 | 219,1400 | 206,4800 | 217.536 | ,00 |
| 04/11/2009 | 210,9400 | 5,72% | 202,3800 | 213,7900 | 202,3800 | 114.250 | ,00 |
| 03/11/2009 | 199,5300 | -3,95% | 204,1700 | 209,3400 | 199,5300 | 94.380 | ,00 |
| 02/11/2009 | 207,7300 | -3,64% | 207,9100 | 210,4100 | 206,6600 | 58.115 | ,00 |
| 30/10/2009 | 215,5700 | 2,03% | 214,1500 | 221,2800 | 214,1500 | 70.915 | ,00 |
| 29/10/2009 | 211,2900 | -1,42% | 207,7300 | 215,7600 | 204,5200 | 144.413 | ,00 |
| 27/10/2009 | 214,3300 | -4,98% | 223,9500 | 225,2000 | 214,3300 | 86.851 | ,00 |
| 26/10/2009 | 225,5600 | -2,09% | 228,7700 | 230,2000 | 225,5600 | 46.817 | ,00 |
| 23/10/2009 | 230,3800 | 3,61% | 227,1700 | 230,3800 | 224,8400 | 59.222 | ,00 |
| 22/10/2009 | 222,3500 | -1,74% | 223,9500 | 227,1700 | 220,3900 | 86.323 | ,00 |
| 21/10/2009 | 226,2800 | -1,24% | 230,0200 | 231,8000 | 224,6700 | 83.881 | ,00 |
| 20/10/2009 | 229,1300 | 2,97% | 224,1400 | 233,5800 | 221,4600 | 123.449 | ,00 |
| 19/10/2009 | 222,5300 | 4,70% | 206,1300 | 226,6300 | 205,7700 | 232.364 | ,00 |
| 16/10/2009 | 212,5500 | -6,44% | 230,2000 | 230,2000 | 212,5500 | 142.728 | ,00 |
| 15/10/2009 | 227,1700 | 0,71% | 225,5600 | 230,3800 | 222,7100 | 102.889 | ,00 |
| 14/10/2009 | 225,5600 | 3,43% | 222,3500 | 226,2800 | 220,3900 | 95.549 | ,00 |
| 13/10/2009 | 218,0700 | 0,99% | 216,1100 | 218,2500 | 213,4400 | 78.688 | ,00 |
| 12/10/2009 | 215,9300 | 2,71% | 215,2200 | 217,3600 | 212,1900 | 61.048 | ,00 |
| 09/10/2009 | 210,2300 | -1,09% | 217,3600 | 217,3600 | 208,4500 | 48.099 | ,00 |
| 08/10/2009 | 212,5500 | 1,53% | 215,0400 | 219,6800 | 212,5500 | 100.026 | ,00 |
| 07/10/2009 | 209,3400 | 3,16% | 208,9800 | 210,5800 | 206,3000 | 106.261 | ,00 |
| 06/10/2009 | 202,9200 | 4,50% | 199,5300 | 205,2300 | 198,6400 | 62.220 | ,00 |
| 05/10/2009 | 194,1800 | -0,27% | 201,3100 | 201,8400 | 194,1800 | 74.725 | ,00 |
| 02/10/2009 | 194,7100 | -1,98% | 195,9600 | 197,2100 | 193,2800 | 109.559 | ,00 |
| 01/10/2009 | 198,6400 | -2,88% | 206,4800 | 207,7300 | 197,7500 | 71.375 | ,00 |
| 30/9/2009 | 204,5200 | -1,38% | 207,3800 | 210,0500 | 203,1000 | 93.813 | ,00 |
| 29/9/2009 | 207,3800 | 0,61% | 208,4500 | 210,7600 | 205,2300 | 96.642 | ,00 |
| 28/9/2009 | 206,1300 | 4,43% | 197,3900 | 206,4800 | 196,5000 | 73.962 | ,00 |
| 25/9/2009 | 197,3900 | -1,86% | 197,9300 | 202,0300 | 197,3900 | 108.223 | ,00 |
| 24/9/2009 | 201,1300 | 2,26% | 193,6500 | 204,7000 | 192,2200 | 115.400 | ,00 |
| 23/9/2009 | 196,6800 | 3,57% | 191,8600 | 199,8900 | 191,5100 | 113.403 | ,00 |
| 22/9/2009 | 189,9000 | 1,72% | 187,7600 | 192,0400 | 187,5800 | 64.416 | ,00 |
| 21/9/2009 | 186,6900 | 0,10% | 184,9100 | 186,8700 | 184,3700 | 29.794 | ,00 |
| 18/9/2009 | 186,5100 | -0,86% | 188,4700 | 188,4700 | 185,4400 | 79.990 | ,00 |
| 17/9/2009 | 188,1200 | -1,03% | 192,5700 | 192,9300 | 187,7600 | 41.984 | ,00 |
| 16/9/2009 | 190,0700 | -0,56% | 193,8200 | 194,5400 | 188,2900 | 105.704 | ,00 |
| 15/9/2009 | 191,1400 | 4,28% | 182,7700 | 191,1400 | 182,7700 | 60.916 | ,00 |
| 14/9/2009 | 183,3000 | -3,02% | 186,3400 | 186,5100 | 181,6900 | 47.688 | ,00 |
| 11/9/2009 | 189,0100 | 1,24% | 188,2900 | 190,4400 | 186,8700 | 43.300 | ,00 |
| 10/9/2009 | 186,6900 | -2,52% | 193,1100 | 194,0000 | 185,8000 | 96.408 | ,00 |
| 09/9/2009 | 191,5100 | -0,74% | 192,9300 | 193,6500 | 188,2900 | 72.660 | ,00 |
| 08/9/2009 | 192,9300 | -0,18% | 195,4200 | 195,6000 | 189,9000 | 42.792 | ,00 |
| 07/9/2009 | 193,2800 | 3,53% | 186,6900 | 194,3500 | 186,6900 | 49.761 | ,00 |
| 04/9/2009 | 186,6900 | -3,14% | 192,7500 | 194,1800 | 186,1600 | 77.212 | ,00 |
| 03/9/2009 | 192,7500 | 2,37% | 186,6900 | 192,7500 | 176,5300 | 212.911 | ,00 |
| 02/9/2009 | 188,2900 | -3,48% | 190,6100 | 194,0000 | 188,2900 | 94.449 | ,00 |
| 01/9/2009 | 195,0700 | 4,09% | 188,2900 | 196,5000 | 182,4100 | 119.781 | ,00 |
| 31/8/2009 | 187,4100 | -3,75% | 190,6100 | 194,3500 | 185,8000 | 733.372 | ,00 |
| 28/8/2009 | 194,7100 | -2,76% | 200,0700 | 202,5600 | 194,7100 | 79.812 | ,00 |
| 27/8/2009 | 200,2400 | 2,84% | 194,7100 | 202,9200 | 194,1800 | 178.910 | ,00 |
| 26/8/2009 | 194,7100 | 8,55% | 188,2900 | 195,4200 | 186,6900 | 241.417 | ,00 |
| 25/8/2009 | 179,3800 | 0,90% | 177,7800 | 180,9800 | 175,2800 | 68.038 | ,00 |
| 24/8/2009 | 177,7800 | 4,07% | 179,7300 | 183,1300 | 173,3200 | 141.979 | ,00 |
| 21/8/2009 | 170,8200 | 4,82% | 162,9700 | 171,3500 | 162,4400 | 120.185 | ,00 |
| 20/8/2009 | 162,9700 | 1,44% | 161,3700 | 163,5100 | 160,1200 | 75.894 | ,00 |
| 19/8/2009 | 160,6600 | 2,16% | 156,0200 | 160,6600 | 153,7000 | 32.963 | ,00 |
| 18/8/2009 | 157,2700 | 3,28% | 153,3400 | 157,2700 | 153,1700 | 36.248 | ,00 |
| 17/8/2009 | 152,2800 | -2,62% | 153,3400 | 154,2300 | 150,6700 | 38.776 | ,00 |
| 14/8/2009 | 156,3800 | 1,04% | 157,4500 | 159,7700 | 155,8400 | 35.156 | ,00 |
| 13/8/2009 | 154,7700 | 2,96% | 154,0600 | 161,1900 | 152,2800 | 95.492 | ,00 |
| 12/8/2009 | 150,3200 | 3,44% | 144,6100 | 150,3200 | 144,0700 | 52.436 | ,00 |
| 11/8/2009 | 145,3200 | -2,74% | 152,4600 | 156,2000 | 145,3200 | 114.935 | ,00 |
| 10/8/2009 | 149,4200 | -7,30% | 159,0500 | 159,0500 | 149,4200 | 108.250 | ,00 |
| 07/8/2009 | 161,1900 | -0,99% | 162,8000 | 163,3300 | 158,3400 | 69.492 | ,00 |
| 06/8/2009 | 162,8000 | 0,77% | 163,1600 | 164,9400 | 161,5500 | 47.260 | ,00 |
| 05/8/2009 | 161,5500 | -1,20% | 163,5100 | 165,6500 | 161,5500 | 61.664 | ,00 |
| 04/8/2009 | 163,5100 | 2,80% | 159,4100 | 166,3600 | 157,9800 | 123.446 | ,00 |
| 03/8/2009 | 159,0500 | 5,93% | 153,8800 | 161,0100 | 152,8100 | 76.994 | ,00 |
| 31/7/2009 | 150,1400 | -2,32% | 153,7000 | 155,6700 | 149,6000 | 49.973 | ,00 |
| 30/7/2009 | 153,7000 | 5,25% | 146,0400 | 154,4100 | 146,0400 | 63.355 | ,00 |
| 29/7/2009 | 146,0400 | -0,61% | 144,4300 | 148,5300 | 144,4300 | 37.668 | ,00 |
| 28/7/2009 | 146,9300 | -1,55% | 150,6700 | 153,7000 | 144,6100 | 64.325 | ,00 |
| 27/7/2009 | 149,2500 | -0,59% | 151,2000 | 154,7700 | 149,2500 | 50.566 | ,00 |
| 24/7/2009 | 150,1400 | 1,82% | 150,8500 | 155,1300 | 150,1400 | 112.002 | ,00 |
| 23/7/2009 | 147,4600 | 1,60% | 146,0400 | 148,5300 | 145,5000 | 59.759 | ,00 |
| 22/7/2009 | 145,1400 | -0,62% | 143,3600 | 147,2800 | 142,8200 | 79.052 | ,00 |
| 21/7/2009 | 146,0400 | 1,11% | 144,4300 | 148,8900 | 143,5400 | 110.386 | ,00 |
| 20/7/2009 | 144,4300 | 4,65% | 140,3300 | 145,1400 | 139,2600 | 60.822 | ,00 |
| 17/7/2009 | 138,0100 | -1,03% | 139,4400 | 140,5100 | 133,3800 | 55.148 | ,00 |
| 16/7/2009 | 139,4400 | 4,13% | 136,2300 | 139,4400 | 132,3000 | 125.855 | ,00 |
| 15/7/2009 | 133,9100 | 3,87% | 130,7000 | 133,9100 | 130,7000 | 68.786 | ,00 |
| 14/7/2009 | 128,9200 | 5,24% | 125,0000 | 128,9200 | 125,0000 | 70.096 | ,00 |
| 13/7/2009 | 122,5000 | 2,08% | 120,0000 | 122,6800 | 117,6900 | 26.541 | ,00 |
| 10/7/2009 | 120,0000 | -1,47% | 121,7900 | 122,8500 | 119,4700 | 37.224 | ,00 |
| 09/7/2009 | 121,7900 | 2,72% | 120,7100 | 121,7900 | 118,9300 | 36.545 | ,00 |
| 08/7/2009 | 118,5700 | -3,77% | 119,4700 | 120,9000 | 118,2200 | 39.789 | ,00 |
| 07/7/2009 | 123,2100 | 2,37% | 121,7900 | 123,2100 | 119,6500 | 36.458 | ,00 |
| 06/7/2009 | 120,3600 | 1,66% | 116,2600 | 121,9600 | 115,0100 | 78.681 | ,00 |
| 03/7/2009 | 118,4000 | 0,15% | 118,4000 | 120,0000 | 117,1500 | 66.796 | ,00 |
| 02/7/2009 | 118,2200 | -4,33% | 123,5700 | 124,1100 | 118,2200 | 111.054 | ,00 |
| 01/7/2009 | 123,5700 | -2,39% | 126,6000 | 126,6000 | 122,3200 | 88.897 | ,00 |
| 30/6/2009 | 126,6000 | 4,41% | 123,3900 | 127,8400 | 123,0400 | 67.413 | ,00 |
| 29/6/2009 | 121,2500 | 3,02% | 118,2200 | 121,4300 | 116,4400 | 88.304 | ,00 |
| 26/6/2009 | 117,6900 | -0,60% | 120,9000 | 122,1400 | 116,4400 | 80.021 | ,00 |
| 25/6/2009 | 118,4000 | -5,68% | 123,5700 | 126,2500 | 118,4000 | 75.961 | ,00 |
| 24/6/2009 | 125,5300 | 0,42% | 125,0000 | 127,1400 | 123,0400 | 75.523 | ,00 |
| 23/6/2009 | 125,0000 | 0,86% | 122,5000 | 126,9500 | 118,4000 | 83.569 | ,00 |
| 22/6/2009 | 123,9300 | -6,21% | 132,1300 | 132,1300 | 122,8500 | 87.092 | ,00 |
| 19/6/2009 | 132,1300 | 3,64% | 128,2000 | 133,9100 | 127,4900 | 141.084 | ,00 |
| 18/6/2009 | 127,4900 | -1,51% | 129,8100 | 130,5200 | 124,4600 | 185.835 | ,00 |
| 17/6/2009 | 129,4500 | -10,04% | 141,5700 | 142,8200 | 127,1400 | 199.659 | ,00 |
| 16/6/2009 | 143,9000 | -4,16% | 146,0400 | 146,3900 | 137,3000 | 148.626 | ,00 |
| 15/6/2009 | 150,1400 | 1,69% | 145,3200 | 153,1700 | 144,2500 | 78.921 | 11.795.507,84 |
| 12/6/2009 | 147,6400 | 2,86% | 144,6100 | 147,6400 | 144,4300 | 55.226 | ,00 |
| 11/6/2009 | 143,5400 | 0,50% | 142,8200 | 146,2200 | 139,9700 | 51.044 | ,00 |
| 10/6/2009 | 142,8200 | 5,39% | 138,0100 | 145,8500 | 136,4100 | 72.980 | ,00 |
| 09/6/2009 | 135,5200 | -1,17% | 136,4100 | 138,0100 | 132,1300 | 98.781 | ,00 |
| 05/6/2009 | 137,1200 | 0,00% | 138,0100 | 140,1500 | 136,2300 | 105.815 | ,00 |
| 04/6/2009 | 137,1200 | -3,40% | 141,2200 | 144,2500 | 134,6300 | 109.474 | ,00 |
| 03/6/2009 | 141,9400 | -1,72% | 144,4300 | 145,5000 | 140,6900 | 118.082 | ,00 |
| 02/6/2009 | 144,4300 | 0,00% | 145,1400 | 152,1000 | 143,5400 | 165.042 | ,00 |
| 01/6/2009 | 144,4300 | 6,30% | 141,2200 | 146,0400 | 140,8600 | 137.077 | ,00 |
| 29/5/2009 | 135,8700 | -1,81% | 140,3300 | 141,7600 | 133,9100 | 125.069 | ,00 |
| 28/5/2009 | 138,3700 | -0,89% | 136,7700 | 139,4400 | 133,3800 | 77.318 | ,00 |
| 27/5/2009 | 139,6100 | 6,24% | 137,6600 | 140,5100 | 136,9400 | 88.689 | ,00 |
| 26/5/2009 | 131,4100 | -4,78% | 135,8700 | 136,2300 | 129,1000 | 119.635 | ,00 |
| 25/5/2009 | 138,0100 | -1,15% | 139,6100 | 140,3300 | 135,5200 | 39.658 | ,00 |
| 22/5/2009 | 139,6100 | 3,57% | 132,3000 | 139,6100 | 132,3000 | 58.079 | ,00 |
| 21/5/2009 | 134,8000 | -4,06% | 136,2300 | 139,4400 | 134,8000 | 56.355 | ,00 |
| 20/5/2009 | 140,5100 | 1,41% | 141,2200 | 143,5400 | 134,0900 | 123.112 | ,00 |
| 19/5/2009 | 138,5500 | 6,01% | 136,0500 | 140,3300 | 136,0500 | 105.200 | ,00 |
| 18/5/2009 | 130,7000 | 0,00% | 126,7800 | 132,1300 | 126,6000 | 47.210 | ,00 |
| 15/5/2009 | 130,7000 | 3,24% | 128,9200 | 131,0600 | 125,5300 | 80.729 | ,00 |
| 14/5/2009 | 126,6000 | -1,94% | 125,1700 | 130,7000 | 122,5000 | 110.834 | ,00 |
| 13/5/2009 | 129,1000 | -7,30% | 139,6100 | 143,1800 | 127,3100 | 111.457 | ,00 |
| 12/5/2009 | 139,2600 | 2,22% | 136,2300 | 141,2200 | 136,2300 | 66.540 | ,00 |
| 11/5/2009 | 136,2300 | -2,18% | 139,2600 | 143,5400 | 136,2300 | 80.330 | ,00 |
| 08/5/2009 | 139,2600 | -2,62% | 141,9400 | 142,8200 | 136,4100 | 130.533 | ,00 |
| 07/5/2009 | 143,0100 | 3,35% | 143,7100 | 147,1100 | 137,6600 | 244.361 | ,00 |
| 06/5/2009 | 138,3700 | 1,57% | 136,2300 | 138,7200 | 132,3000 | 206.136 | ,00 |
| 05/5/2009 | 136,2300 | 4,95% | 134,6300 | 143,5400 | 133,2000 | 300.557 | ,00 |
| 04/5/2009 | 129,8100 | 7,37% | 125,8900 | 129,8100 | 122,5000 | 113.789 | ,00 |
| 30/4/2009 | 120,9000 | 7,79% | 116,9700 | 123,0400 | 115,1900 | 270.326 | ,00 |
| 29/4/2009 | 112,1600 | 5,54% | 107,1700 | 112,8700 | 107,1700 | 100.124 | ,00 |
| 28/4/2009 | 106,2700 | 0,00% | 103,7800 | 106,2700 | 103,0600 | 59.966 | ,00 |
| 27/4/2009 | 106,2700 | 0,00% | 103,7800 | 107,7000 | 103,7800 | 41.543 | ,00 |
| 24/4/2009 | 106,2700 | 0,67% | 107,1700 | 109,1300 | 104,6700 | 71.662 | ,00 |
| 23/4/2009 | 105,5600 | -1,66% | 105,5600 | 110,3800 | 104,6700 | 102.637 | ,00 |
| 22/4/2009 | 107,3400 | 2,90% | 105,2000 | 108,0600 | 103,7800 | 117.911 | ,00 |
| 21/4/2009 | 104,3100 | -7,30% | 106,8100 | 109,1300 | 104,3100 | 243.836 | ,00 |
| 16/4/2009 | 112,5200 | 1,94% | 110,3800 | 114,2900 | 108,4100 | 105.734 | ,00 |
| 15/4/2009 | 110,3800 | 3,69% | 105,5600 | 110,3800 | 104,1300 | 127.014 | ,00 |
| 14/4/2009 | 106,4500 | 0,84% | 106,2700 | 112,1600 | 103,7800 | 283.223 | ,00 |
| 09/4/2009 | 105,5600 | 9,03% | 99,8500 | 105,5600 | 97,7100 | 214.940 | ,00 |
| 08/4/2009 | 96,8200 | 7,53% | 88,2700 | 98,2500 | 88,2700 | 274.763 | ,00 |
| 07/4/2009 | 90,0400 | -0,60% | 89,5100 | 92,7200 | 88,2700 | 222.482 | ,00 |
| 06/4/2009 | 90,5800 | -3,78% | 95,7500 | 98,2500 | 89,3400 | 165.521 | ,00 |
| 03/4/2009 | 94,1400 | 3,93% | 91,6500 | 98,0700 | 89,1600 | 215.157 | ,00 |
| 02/4/2009 | 90,5800 | 7,63% | 89,3400 | 92,7200 | 87,9100 | 186.506 | ,00 |
| 01/4/2009 | 84,1600 | 4,18% | 81,8400 | 85,4100 | 78,9900 | 155.542 | ,00 |
| 31/3/2009 | 80,7800 | 6,60% | 76,8500 | 81,6700 | 76,6800 | 113.754 | ,00 |
| 30/3/2009 | 75,7800 | -3,64% | 75,9600 | 76,8500 | 74,3500 | 66.970 | ,00 |
| 27/3/2009 | 78,6400 | -4,12% | 81,8400 | 83,9800 | 76,8500 | 128.703 | ,00 |
| 26/3/2009 | 82,0200 | 6,48% | 79,3400 | 83,0900 | 77,9200 | 147.387 | ,00 |
| 24/3/2009 | 77,0300 | 0,00% | 80,4100 | 81,4800 | 76,5000 | 162.489 | ,00 |
| 23/3/2009 | 77,0300 | 9,09% | 73,6400 | 77,5600 | 72,9300 | 137.397 | ,00 |
| 20/3/2009 | 70,6100 | 1,54% | 69,1900 | 72,5700 | 67,9400 | 192.886 | ,00 |
| 19/3/2009 | 69,5400 | 8,33% | 64,9100 | 70,0700 | 64,7200 | 176.078 | ,00 |
| 18/3/2009 | 64,1900 | -1,91% | 66,8600 | 67,4000 | 64,1900 | 88.462 | ,00 |
| 17/3/2009 | 65,4400 | -3,17% | 66,5100 | 68,2900 | 65,4400 | 119.929 | ,00 |
| 16/3/2009 | 67,5800 | 0,00% | 68,1200 | 69,5400 | 67,0400 | 82.599 | ,00 |
| 13/3/2009 | 67,5800 | -2,33% | 71,3300 | 71,3300 | 66,5100 | 133.701 | ,00 |
| 12/3/2009 | 69,1900 | 2,11% | 65,8000 | 69,1900 | 65,6200 | 124.082 | ,00 |
| 11/3/2009 | 67,7600 | 0,27% | 67,5800 | 70,4300 | 65,6200 | 193.666 | ,00 |
| 10/3/2009 | 67,5800 | 12,46% | 60,9800 | 67,7600 | 60,4500 | 165.546 | ,00 |
| 09/3/2009 | 60,0900 | -2,59% | 61,3400 | 61,3400 | 58,1300 | 187.290 | ,00 |
| 06/3/2009 | 61,6900 | -0,58% | 60,0900 | 61,6900 | 57,4100 | 180.407 | ,00 |
| 05/3/2009 | 62,0500 | -2,53% | 64,0100 | 64,9100 | 61,3400 | 74.137 | ,00 |
| 04/3/2009 | 63,6600 | -1,93% | 65,8000 | 66,1600 | 62,9400 | 95.935 | ,00 |
| 03/3/2009 | 64,9100 | -4,71% | 67,2200 | 67,2200 | 64,5500 | 88.946 | ,00 |
| 27/2/2009 | 68,1200 | -4,97% | 71,1400 | 71,1400 | 68,1200 | 113.469 | ,00 |
| 26/2/2009 | 71,6800 | 0,00% | 73,1100 | 73,6400 | 69,7200 | 72.076 | ,00 |
| 25/2/2009 | 71,6800 | -2,66% | 75,9600 | 77,5600 | 69,1900 | 110.597 | ,00 |
| 24/2/2009 | 73,6400 | 0,00% | 71,6800 | 74,0000 | 70,0700 | 79.835 | ,00 |
| 23/2/2009 | 73,6400 | -6,98% | 79,1700 | 80,4100 | 73,2800 | 101.486 | ,00 |
| 20/2/2009 | 79,1700 | -5,73% | 79,8800 | 81,8400 | 77,9200 | 93.682 | ,00 |
| 19/2/2009 | 83,9800 | 0,20% | 84,3400 | 85,7700 | 81,8400 | 83.244 | ,00 |
| 18/2/2009 | 83,8100 | 0,00% | 83,8100 | 87,0100 | 80,2400 | 85.056 | ,00 |
| 17/2/2009 | 83,8100 | -2,48% | 83,9800 | 85,7700 | 82,3800 | 78.816 | ,00 |
| 16/2/2009 | 85,9400 | -1,84% | 87,0100 | 87,9100 | 85,9400 | 66.948 | ,00 |
| 13/2/2009 | 87,5500 | -0,82% | 90,2300 | 90,9400 | 87,5500 | 60.647 | ,00 |
| 12/2/2009 | 88,2700 | -1,20% | 88,9700 | 89,5100 | 87,5500 | 69.283 | ,00 |
| 11/2/2009 | 89,3400 | -3,09% | 90,5800 | 90,9400 | 89,3400 | 77.205 | ,00 |
| 10/2/2009 | 92,1900 | -1,71% | 93,0700 | 94,6800 | 91,4700 | 70.971 | ,00 |
| 09/2/2009 | 93,7900 | -0,37% | 94,1400 | 95,0400 | 93,0700 | 54.566 | ,00 |
| 06/2/2009 | 94,1400 | 0,75% | 95,4000 | 95,7500 | 93,0700 | 94.049 | ,00 |
| 05/2/2009 | 93,4400 | -4,02% | 94,5100 | 96,1100 | 92,9000 | 67.119 | ,00 |
| 04/2/2009 | 97,3500 | 0,36% | 98,2500 | 98,2500 | 93,0700 | 85.317 | ,00 |
| 03/2/2009 | 97,0000 | -3,54% | 100,5600 | 102,5300 | 94,5100 | 76.063 | ,00 |
| 02/2/2009 | 100,5600 | -5,85% | 102,5300 | 103,5900 | 100,0300 | 37.862 | ,00 |
| 30/1/2009 | 106,8100 | 6,22% | 98,9600 | 106,8100 | 98,6000 | 84.187 | ,00 |
| 29/1/2009 | 100,5600 | 0,53% | 98,9600 | 102,0000 | 97,7100 | 53.982 | ,00 |
| 28/1/2009 | 100,0300 | 5,84% | 97,3500 | 101,2800 | 96,4700 | 67.916 | ,00 |
| 27/1/2009 | 94,5100 | 1,73% | 95,4000 | 95,7500 | 91,8300 | 59.363 | ,00 |
| 26/1/2009 | 92,9000 | 3,79% | 91,8300 | 95,0400 | 90,5800 | 40.642 | ,00 |
| 23/1/2009 | 89,5100 | -1,57% | 90,9400 | 90,9400 | 87,5500 | 40.626 | ,00 |
| 22/1/2009 | 90,9400 | 0,40% | 95,0400 | 95,4000 | 90,2300 | 97.363 | ,00 |
| 21/1/2009 | 90,5800 | 4,10% | 86,3000 | 91,8300 | 83,8100 | 106.665 | ,00 |
| 20/1/2009 | 87,0100 | -2,61% | 90,2300 | 90,9400 | 86,3000 | 89.388 | ,00 |
| 19/1/2009 | 89,3400 | -7,90% | 98,2500 | 98,2500 | 89,3400 | 65.545 | ,00 |
| 16/1/2009 | 97,0000 | 3,04% | 97,3500 | 98,2500 | 95,4000 | 55.395 | ,00 |
| 15/1/2009 | 94,1400 | -3,30% | 97,3500 | 97,3500 | 91,8300 | 96.222 | ,00 |
| 14/1/2009 | 97,3500 | 0,00% | 107,1700 | 108,4100 | 95,7500 | 77.680 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|