| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -7,93% | 107,1700 | 108,4100 | 95,7500 | 77.680 | ,00 |
| 13/1/2009 | 105,7300 | -1,83% | 107,7000 | 108,0600 | 103,2400 | 69.425 | ,00 |
| 12/1/2009 | 107,7000 | -4,88% | 111,6200 | 111,6200 | 106,8100 | 41.456 | ,00 |
| 09/1/2009 | 113,2300 | -1,39% | 114,8300 | 116,2600 | 112,3400 | 60.646 | ,00 |
| 08/1/2009 | 114,8300 | 4,03% | 110,3800 | 116,2600 | 108,7700 | 88.630 | ,00 |
| 07/1/2009 | 110,3800 | 1,15% | 109,3000 | 116,2600 | 108,7700 | 88.035 | ,00 |
| 05/1/2009 | 109,1300 | -0,48% | 111,2700 | 111,9800 | 106,1000 | 43.229 | ,00 |
| 02/1/2009 | 109,6600 | 0,82% | 111,6200 | 111,6200 | 107,1700 | 20.452 | ,00 |
| 31/12/2008 | 108,7700 | -1,13% | 111,2700 | 114,2900 | 104,8400 | 66.020 | ,00 |
| 30/12/2008 | 110,0100 | 11,17% | 101,2800 | 110,0100 | 101,2800 | 54.953 | ,00 |
| 29/12/2008 | 98,9600 | 3,73% | 96,4700 | 99,6800 | 95,4000 | 28.622 | ,00 |
| 24/12/2008 | 95,4000 | 0,38% | 93,0700 | 96,6500 | 92,5400 | 37.547 | ,00 |
| 23/12/2008 | 95,0400 | 5,75% | 90,9400 | 95,7500 | 89,5100 | 53.215 | ,00 |
| 22/12/2008 | 89,8700 | 5,22% | 86,6600 | 89,8700 | 85,0600 | 50.828 | ,00 |
| 19/12/2008 | 85,4100 | -0,42% | 84,6900 | 87,9100 | 81,8400 | 153.210 | ,00 |
| 18/12/2008 | 85,7700 | -5,69% | 92,1900 | 93,0700 | 85,7700 | 130.793 | ,00 |
| 17/12/2008 | 90,9400 | -2,29% | 93,0700 | 93,4400 | 87,9100 | 124.525 | ,00 |
| 16/12/2008 | 93,0700 | -4,75% | 96,6500 | 97,3500 | 90,9400 | 118.272 | ,00 |
| 15/12/2008 | 97,7100 | -2,49% | 102,5300 | 103,2400 | 97,7100 | 49.404 | ,00 |
| 12/12/2008 | 100,2100 | -0,35% | 96,4700 | 100,2100 | 96,1100 | 86.299 | ,00 |
| 11/12/2008 | 100,5600 | -1,41% | 101,6400 | 102,8900 | 99,3200 | 141.342 | ,00 |
| 10/12/2008 | 102,0000 | -6,22% | 108,7700 | 110,0100 | 102,0000 | 113.464 | ,00 |
| 09/12/2008 | 108,7700 | -1,46% | 110,3800 | 114,8300 | 107,7000 | 58.738 | ,00 |
| 08/12/2008 | 110,3800 | 0,00% | 116,4400 | 116,7900 | 110,3800 | 65.733 | ,00 |
| 05/12/2008 | 110,3800 | -5,49% | 115,1900 | 116,2600 | 109,1300 | 117.475 | ,00 |
| 04/12/2008 | 116,7900 | -3,54% | 122,3200 | 123,0400 | 114,8300 | 96.095 | ,00 |
| 03/12/2008 | 121,0700 | -1,88% | 123,3900 | 123,3900 | 119,1100 | 53.994 | ,00 |
| 02/12/2008 | 123,3900 | -1,29% | 121,0700 | 125,0000 | 119,8200 | 57.727 | ,00 |
| 01/12/2008 | 125,0000 | -3,18% | 129,1000 | 131,4100 | 125,0000 | 36.985 | ,00 |
| 28/11/2008 | 129,1000 | 0,00% | 129,4500 | 131,4100 | 126,2500 | 64.801 | ,00 |
| 27/11/2008 | 129,1000 | -1,09% | 131,4100 | 136,0500 | 125,8900 | 56.711 | ,00 |
| 26/11/2008 | 130,5200 | -3,30% | 134,6300 | 134,6300 | 126,9500 | 61.465 | ,00 |
| 25/11/2008 | 134,9800 | 2,99% | 135,6900 | 138,0100 | 132,1300 | 60.590 | ,00 |
| 24/11/2008 | 131,0600 | 1,52% | 133,3800 | 134,6300 | 129,8100 | 34.236 | ,00 |
| 21/11/2008 | 129,1000 | 2,26% | 128,2000 | 132,1300 | 126,2500 | 47.357 | ,00 |
| 20/11/2008 | 126,2500 | -4,45% | 125,0000 | 127,8400 | 121,9600 | 92.501 | ,00 |
| 19/11/2008 | 132,1300 | -2,37% | 134,9800 | 138,0100 | 131,7700 | 92.008 | ,00 |
| 18/11/2008 | 135,3400 | -5,24% | 136,9400 | 138,0100 | 133,0200 | 119.304 | ,00 |
| 17/11/2008 | 142,8200 | -5,54% | 150,8500 | 150,8500 | 141,2200 | 94.352 | ,00 |
| 14/11/2008 | 151,2000 | -2,31% | 162,2600 | 164,9400 | 151,2000 | 92.616 | ,00 |
| 13/11/2008 | 154,7700 | -3,67% | 157,9800 | 160,3000 | 153,5300 | 83.505 | ,00 |
| 12/11/2008 | 160,6600 | -5,85% | 168,6800 | 172,0700 | 158,3400 | 98.285 | ,00 |
| 11/11/2008 | 170,6400 | -11,31% | 192,4000 | 192,4000 | 166,9000 | 119.043 | ,00 |
| 10/11/2008 | 192,4000 | 2,37% | 194,7100 | 195,9600 | 191,1400 | 21.893 | ,00 |
| 07/11/2008 | 187,9400 | 1,64% | 182,4100 | 187,9400 | 178,4800 | 60.173 | ,00 |
| 06/11/2008 | 184,9100 | -7,66% | 193,8200 | 193,8200 | 180,8100 | 78.037 | ,00 |
| 05/11/2008 | 200,2400 | 1,44% | 194,7100 | 209,3400 | 191,5100 | 83.481 | ,00 |
| 04/11/2008 | 197,3900 | 5,03% | 187,9400 | 197,3900 | 185,2700 | 112.807 | ,00 |
| 03/11/2008 | 187,9400 | 1,74% | 186,6900 | 190,7900 | 183,6600 | 69.181 | ,00 |
| 31/10/2008 | 184,7300 | -1,89% | 187,5800 | 187,5800 | 173,6800 | 169.822 | ,00 |
| 30/10/2008 | 188,2900 | 1,25% | 194,7100 | 194,7100 | 181,6900 | 110.349 | ,00 |
| 29/10/2008 | 185,9700 | 11,31% | 188,2900 | 190,2600 | 176,5300 | 159.354 | ,00 |
| 27/10/2008 | 167,0700 | 5,04% | 155,8400 | 170,1100 | 148,0000 | 120.917 | ,00 |
| 24/10/2008 | 159,0500 | -2,73% | 156,0200 | 159,0500 | 131,7700 | 115.180 | ,00 |
| 23/10/2008 | 163,5100 | -1,18% | 161,3700 | 166,5400 | 157,0900 | 178.827 | ,00 |
| 22/10/2008 | 165,4700 | -7,48% | 178,4800 | 179,5600 | 164,5800 | 89.902 | ,00 |
| 21/10/2008 | 178,8400 | 8,08% | 169,0400 | 182,7700 | 167,7900 | 120.898 | ,00 |
| 20/10/2008 | 165,4700 | 2,43% | 167,0700 | 170,4700 | 157,8100 | 143.275 | ,00 |
| 17/10/2008 | 161,5500 | -8,67% | 189,5400 | 189,5400 | 160,6600 | 152.609 | ,00 |
| 16/10/2008 | 176,8800 | -9,49% | 187,2300 | 187,2300 | 172,9600 | 144.119 | ,00 |
| 15/10/2008 | 195,4200 | -12,11% | 222,3500 | 222,3500 | 195,4200 | 82.539 | ,00 |
| 14/10/2008 | 222,3500 | 1,05% | 227,1700 | 230,3800 | 221,1100 | 118.649 | ,00 |
| 13/10/2008 | 220,0400 | 6,10% | 220,3900 | 223,2500 | 214,5100 | 48.042 | ,00 |
| 10/10/2008 | 207,3800 | -8,06% | 197,3900 | 212,5500 | 197,3900 | 90.262 | ,00 |
| 09/10/2008 | 225,5600 | 1,28% | 219,3200 | 228,4100 | 219,3200 | 110.591 | ,00 |
| 08/10/2008 | 222,7100 | -7,27% | 228,2300 | 246,9600 | 220,0400 | 131.870 | ,00 |
| 07/10/2008 | 240,1800 | 2,90% | 235,3700 | 243,3900 | 229,1300 | 88.604 | ,00 |
| 06/10/2008 | 233,4100 | -5,35% | 235,3700 | 241,0700 | 231,8000 | 93.465 | ,00 |
| 03/10/2008 | 246,6000 | -2,19% | 248,2000 | 253,2000 | 238,9400 | 103.060 | ,00 |
| 02/10/2008 | 252,1300 | 4,59% | 241,0700 | 258,0100 | 241,0700 | 90.865 | ,00 |
| 01/10/2008 | 241,0700 | -2,24% | 252,8400 | 259,6200 | 241,0700 | 128.349 | ,00 |
| 30/9/2008 | 246,6000 | 5,57% | 229,1300 | 247,6700 | 229,1300 | 160.067 | ,00 |
| 29/9/2008 | 233,5800 | -3,75% | 241,7900 | 241,7900 | 231,9800 | 54.795 | ,00 |
| 26/9/2008 | 242,6800 | -0,59% | 240,1800 | 246,0700 | 236,9700 | 86.972 | ,00 |
| 25/9/2008 | 244,1100 | 0,30% | 243,3900 | 247,6700 | 241,4300 | 87.404 | ,00 |
| 24/9/2008 | 243,3900 | -1,09% | 249,6300 | 249,8100 | 241,7900 | 87.785 | ,00 |
| 23/9/2008 | 246,0700 | 0,00% | 243,7500 | 250,5300 | 242,6800 | 85.679 | ,00 |
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.% |
|---|